date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-10-26 09:30:00,25.5,26.25,25.35,26.01,7280600.0,10.069,10.3651,10.0097,10.2703,7280600.0
2012-10-26 10:00:00,26.02,26.24,25.93,26.05,2356500.0,10.2743,10.3612,10.2388,10.2861,2356500.0
2012-10-26 10:30:00,26.04,26.5,26.02,26.43,853700.0,10.2822,10.4638,10.2743,10.4362,853700.0
2012-10-26 11:00:00,26.44,26.75,26.42,26.64,597900.0,10.4401,10.5625,10.4322,10.5191,597900.0
2012-10-26 11:30:00,26.65,26.75,26.22,26.71,359600.0,10.5231,10.5625,10.3533,10.5468,359600.0
2012-10-26 12:00:00,26.73,27.0,26.7,27.0,286300.0,10.5546,10.6613,10.5428,10.6613,286300.0
2012-10-26 12:30:00,26.99,27.0,26.73,26.93,329100.0,10.6573,10.6613,10.5546,10.6336,329100.0
2012-10-26 13:00:00,26.93,26.93,26.6,26.76,284500.0,10.6336,10.6336,10.5033,10.5665,284500.0
2012-10-26 13:30:00,26.76,26.99,26.65,26.8,307000.0,10.5665,10.6573,10.5231,10.5823,307000.0
2012-10-26 14:00:00,26.8,27.0,26.75,27.0,251700.0,10.5823,10.6613,10.5625,10.6613,251700.0
2012-10-26 14:30:00,27.0,27.0,26.81,27.0,229000.0,10.6613,10.6613,10.5862,10.6613,229000.0
2012-10-26 15:00:00,27.0,27.68,26.99,27.03,441700.0,10.6613,10.9298,10.6573,10.6731,441700.0
2012-10-26 15:30:00,27.05,27.37,26.84,27.19,624600.0,10.681,10.8074,10.5981,10.7363,624600.0
2012-10-31 09:30:00,27.1,27.73,26.75,27.21,88800.0,10.7007,10.9495,10.5625,10.7442,88800.0
2012-10-31 10:00:00,27.23,27.45,27.09,27.23,92400.0,10.7521,10.8389,10.6968,10.7521,92400.0
2012-10-31 10:30:00,27.28,27.33,27.0,27.09,54200.0,10.7718,10.7916,10.6613,10.6968,54200.0
2012-10-31 11:00:00,27.13,27.28,26.98,27.2,47200.0,10.7126,10.7718,10.6534,10.7402,47200.0
2012-10-31 11:30:00,27.23,27.36,27.06,27.36,42900.0,10.7521,10.8034,10.685,10.8034,42900.0
2012-10-31 12:00:00,27.36,27.37,27.09,27.11,95200.0,10.8034,10.8074,10.6968,10.7047,95200.0
2012-10-31 12:30:00,27.14,27.14,26.96,26.99,17500.0,10.7165,10.7165,10.6455,10.6573,17500.0
2012-10-31 13:00:00,26.97,27.04,26.88,26.88,22300.0,10.6494,10.6771,10.6139,10.6139,22300.0
2012-10-31 13:30:00,26.88,26.94,26.01,26.5,69100.0,10.6139,10.6376,10.2703,10.4638,69100.0
2012-10-31 14:00:00,26.7,26.95,26.36,26.95,24300.0,10.5428,10.6415,10.4085,10.6415,24300.0
2012-10-31 14:30:00,26.93,26.95,26.7,26.72,20000.0,10.6336,10.6415,10.5428,10.5507,20000.0
2012-10-31 15:00:00,26.78,26.95,26.65,26.95,25800.0,10.5744,10.6415,10.5231,10.6415,25800.0
2012-10-31 15:30:00,26.95,27.25,26.86,27.25,65100.0,10.6415,10.76,10.606,10.76,65100.0
2012-11-01 09:30:00,27.5,27.5,26.95,26.97,6600.0,10.8587,10.8587,10.6415,10.6494,6600.0
2012-11-01 10:00:00,26.95,27.23,26.55,26.62,18500.0,10.6415,10.7521,10.4836,10.5112,18500.0
2012-11-01 10:30:00,26.68,26.9,26.5,26.83,16600.0,10.5349,10.6218,10.4638,10.5941,16600.0
2012-11-01 11:00:00,26.75,26.88,26.64,26.83,9900.0,10.5625,10.6139,10.5191,10.5941,9900.0
2012-11-01 11:30:00,26.76,26.94,26.65,26.76,7800.0,10.5665,10.6376,10.5231,10.5665,7800.0
2012-11-01 12:00:00,26.87,26.99,26.79,26.88,22400.0,10.6099,10.6573,10.5783,10.6139,22400.0
2012-11-01 12:30:00,26.88,26.9,26.86,26.88,21400.0,10.6139,10.6218,10.606,10.6139,21400.0
2012-11-01 13:00:00,26.88,26.88,26.84,26.87,2900.0,10.6139,10.6139,10.5981,10.6099,2900.0
2012-11-01 13:30:00,26.87,26.96,26.66,26.93,39200.0,10.6099,10.6455,10.527,10.6336,39200.0
2012-11-01 14:00:00,26.93,27.0,26.87,26.88,52400.0,10.6336,10.6613,10.6099,10.6139,52400.0
2012-11-01 14:30:00,26.88,27.0,26.86,26.96,20800.0,10.6139,10.6613,10.606,10.6455,20800.0
2012-11-01 15:00:00,26.95,27.1,26.87,27.0,13400.0,10.6415,10.7007,10.6099,10.6613,13400.0
2012-11-01 15:30:00,27.08,27.09,26.64,26.82,14200.0,10.6928,10.6968,10.5191,10.5902,14200.0
2012-11-02 09:30:00,26.5,26.75,26.06,26.73,56200.0,10.4638,10.5625,10.2901,10.5546,56200.0
2012-11-02 10:00:00,26.66,26.84,26.61,26.7,22400.0,10.527,10.5981,10.5073,10.5428,22400.0
2012-11-02 10:30:00,26.81,26.9,26.71,26.72,30400.0,10.5862,10.6218,10.5468,10.5507,30400.0
2012-11-02 11:00:00,26.74,26.8,26.64,26.79,35300.0,10.5586,10.5823,10.5191,10.5783,35300.0
2012-11-02 11:30:00,26.82,26.86,26.63,26.69,17700.0,10.5902,10.606,10.5152,10.5389,17700.0
2012-11-02 12:00:00,26.74,26.74,26.65,26.73,4400.0,10.5586,10.5586,10.5231,10.5546,4400.0
2012-11-02 12:30:00,26.74,26.84,26.7,26.8,11700.0,10.5586,10.5981,10.5428,10.5823,11700.0
2012-11-02 13:00:00,26.8,26.84,26.63,26.66,18100.0,10.5823,10.5981,10.5152,10.527,18100.0
2012-11-02 13:30:00,26.72,26.76,26.58,26.73,3300.0,10.5507,10.5665,10.4954,10.5546,3300.0
2012-11-02 14:00:00,26.53,26.72,26.53,26.7,59000.0,10.4757,10.5507,10.4757,10.5428,59000.0
2012-11-02 14:30:00,26.69,26.75,26.69,26.71,54900.0,10.5389,10.5625,10.5389,10.5468,54900.0
2012-11-02 15:00:00,26.7,26.75,26.62,26.75,45300.0,10.5428,10.5625,10.5112,10.5625,45300.0
2012-11-02 15:30:00,26.7,27.0,26.7,27.0,52300.0,10.5428,10.6613,10.5428,10.6613,52300.0
2012-11-05 09:30:00,27.06,27.37,26.8,26.87,9500.0,10.685,10.8074,10.5823,10.6099,9500.0
2012-11-05 10:00:00,26.89,26.98,26.87,26.93,12000.0,10.6178,10.6534,10.6099,10.6336,12000.0
2012-11-05 10:30:00,26.89,27.44,26.88,27.3,37800.0,10.6178,10.835,10.6139,10.7797,37800.0
2012-11-05 11:00:00,27.29,27.4,27.1,27.21,35400.0,10.7758,10.8192,10.7007,10.7442,35400.0
2012-11-05 11:30:00,27.2,27.33,27.15,27.15,9600.0,10.7402,10.7916,10.7205,10.7205,9600.0
2012-11-05 12:00:00,27.16,27.22,26.95,27.0,30200.0,10.7244,10.7481,10.6415,10.6613,30200.0
2012-11-05 12:30:00,27.0,27.06,26.96,27.05,13200.0,10.6613,10.685,10.6455,10.681,13200.0
2012-11-05 13:00:00,27.05,27.06,26.96,27.0,30600.0,10.681,10.685,10.6455,10.6613,30600.0
2012-11-05 13:30:00,27.05,27.06,26.97,26.98,30600.0,10.681,10.685,10.6494,10.6534,30600.0
2012-11-05 14:00:00,27.0,27.0,26.95,26.95,9100.0,10.6613,10.6613,10.6415,10.6415,9100.0
2012-11-05 14:30:00,26.95,27.03,26.87,27.03,52600.0,10.6415,10.6731,10.6099,10.6731,52600.0
2012-11-05 15:00:00,26.9,27.2,26.9,27.07,55600.0,10.6218,10.7402,10.6218,10.6889,55600.0
2012-11-05 15:30:00,27.1,27.16,26.91,26.95,48500.0,10.7007,10.7244,10.6257,10.6415,48500.0
2012-11-06 09:30:00,26.5,27.0,26.5,26.9,10900.0,10.4638,10.6613,10.4638,10.6218,10900.0
2012-11-06 10:00:00,26.92,26.99,26.55,26.72,63700.0,10.6297,10.6573,10.4836,10.5507,63700.0
2012-11-06 10:30:00,26.74,26.85,26.71,26.85,9700.0,10.5586,10.602,10.5468,10.602,9700.0
2012-11-06 11:00:00,26.87,26.9,26.8,26.9,9300.0,10.6099,10.6218,10.5823,10.6218,9300.0
2012-11-06 11:30:00,26.86,27.03,26.83,27.0,12200.0,10.606,10.6731,10.5941,10.6613,12200.0
2012-11-06 12:00:00,27.01,27.13,26.99,27.11,9400.0,10.6652,10.7126,10.6573,10.7047,9400.0
2012-11-06 12:30:00,27.12,27.31,27.06,27.27,13700.0,10.7086,10.7837,10.685,10.7679,13700.0
2012-11-06 13:00:00,27.29,27.5,27.27,27.49,8900.0,10.7758,10.8587,10.7679,10.8547,8900.0
2012-11-06 13:30:00,27.5,27.97,27.37,27.97,23100.0,10.8587,11.0443,10.8074,11.0443,23100.0
2012-11-06 14:00:00,27.99,28.3,27.46,27.65,35800.0,11.0522,11.1746,10.8429,10.9179,35800.0
2012-11-06 14:30:00,27.61,27.7,27.54,27.65,13000.0,10.9021,10.9377,10.8745,10.9179,13000.0
2012-11-06 15:00:00,27.59,27.75,27.5,27.6,23300.0,10.8942,10.9574,10.8587,10.8982,23300.0
2012-11-06 15:30:00,27.69,27.69,27.48,27.52,28100.0,10.9337,10.9337,10.8508,10.8666,28100.0
2012-11-07 09:30:00,27.12,27.5,26.75,26.95,20800.0,10.7086,10.8587,10.5625,10.6415,20800.0
2012-11-07 10:00:00,27.0,27.25,26.98,27.11,10300.0,10.6613,10.76,10.6534,10.7047,10300.0
2012-11-07 10:30:00,27.08,27.49,27.04,27.15,27700.0,10.6928,10.8547,10.6771,10.7205,27700.0
2012-11-07 11:00:00,27.23,27.35,27.16,27.27,21500.0,10.7521,10.7995,10.7244,10.7679,21500.0
2012-11-07 11:30:00,27.34,27.37,27.08,27.24,17500.0,10.7955,10.8074,10.6928,10.756,17500.0
2012-11-07 12:00:00,27.24,27.26,27.12,27.25,16600.0,10.756,10.7639,10.7086,10.76,16600.0
2012-11-07 12:30:00,27.25,27.32,27.21,27.29,22100.0,10.76,10.7876,10.7442,10.7758,22100.0
2012-11-07 13:00:00,27.29,27.5,27.27,27.46,13300.0,10.7758,10.8587,10.7679,10.8429,13300.0
2012-11-07 13:30:00,27.44,27.46,27.27,27.35,11800.0,10.835,10.8429,10.7679,10.7995,11800.0
2012-11-07 14:00:00,27.36,27.38,27.24,27.35,13100.0,10.8034,10.8113,10.756,10.7995,13100.0
2012-11-07 14:30:00,27.37,27.37,27.26,27.3,12500.0,10.8074,10.8074,10.7639,10.7797,12500.0
2012-11-07 15:00:00,27.31,27.33,27.23,27.24,22400.0,10.7837,10.7916,10.7521,10.756,22400.0
2012-11-07 15:30:00,27.24,27.31,27.22,27.23,23100.0,10.756,10.7837,10.7481,10.7521,23100.0
2012-11-08 09:30:00,27.03,27.35,26.86,27.1,13200.0,10.6731,10.7995,10.606,10.7007,13200.0
2012-11-08 10:00:00,27.01,27.06,26.95,27.0,20300.0,10.6652,10.685,10.6415,10.6613,20300.0
2012-11-08 10:30:00,26.97,27.0,26.87,26.98,10100.0,10.6494,10.6613,10.6099,10.6534,10100.0
2012-11-08 11:00:00,26.99,27.0,26.92,27.0,9500.0,10.6573,10.6613,10.6297,10.6613,9500.0
2012-11-08 11:30:00,27.0,27.04,26.98,27.0,6800.0,10.6613,10.6771,10.6534,10.6613,6800.0
2012-11-08 12:00:00,27.0,27.04,26.98,27.04,10500.0,10.6613,10.6771,10.6534,10.6771,10500.0
2012-11-08 12:30:00,27.03,27.04,27.0,27.0,10400.0,10.6731,10.6771,10.6613,10.6613,10400.0
2012-11-08 13:00:00,27.0,27.0,26.99,27.0,7600.0,10.6613,10.6613,10.6573,10.6613,7600.0
2012-11-08 13:30:00,27.0,27.0,26.99,27.0,7800.0,10.6613,10.6613,10.6573,10.6613,7800.0
2012-11-08 14:00:00,26.99,27.03,26.99,27.01,13400.0,10.6573,10.6731,10.6573,10.6652,13400.0
2012-11-08 14:30:00,27.02,27.02,26.99,27.0,9400.0,10.6692,10.6692,10.6573,10.6613,9400.0
2012-11-08 15:00:00,27.0,27.19,26.99,27.03,17500.0,10.6613,10.7363,10.6573,10.6731,17500.0
2012-11-08 15:30:00,27.01,27.02,26.92,27.0,45200.0,10.6652,10.6692,10.6297,10.6613,45200.0
2012-11-09 09:30:00,26.51,27.0,26.5,26.94,24900.0,10.4678,10.6613,10.4638,10.6376,24900.0
2012-11-09 10:00:00,26.95,26.95,26.65,26.7,8300.0,10.6415,10.6415,10.5231,10.5428,8300.0
2012-11-09 10:30:00,26.7,27.0,26.7,26.93,5700.0,10.5428,10.6613,10.5428,10.6336,5700.0
2012-11-09 11:00:00,26.99,27.44,26.87,27.26,16300.0,10.6573,10.835,10.6099,10.7639,16300.0
2012-11-09 11:30:00,27.27,27.33,27.1,27.11,10000.0,10.7679,10.7916,10.7007,10.7047,10000.0
2012-11-09 12:00:00,27.16,27.28,27.0,27.08,6200.0,10.7244,10.7718,10.6613,10.6928,6200.0
2012-11-09 12:30:00,27.07,27.08,27.0,27.03,8000.0,10.6889,10.6928,10.6613,10.6731,8000.0
2012-11-09 13:00:00,27.04,27.05,27.0,27.02,7300.0,10.6771,10.681,10.6613,10.6692,7300.0
2012-11-09 13:30:00,27.0,27.02,26.92,27.0,10500.0,10.6613,10.6692,10.6297,10.6613,10500.0
2012-11-09 14:00:00,27.0,27.0,26.97,27.0,13300.0,10.6613,10.6613,10.6494,10.6613,13300.0
2012-11-09 14:30:00,26.99,27.0,26.88,26.96,15100.0,10.6573,10.6613,10.6139,10.6455,15100.0
2012-11-09 15:00:00,26.98,27.16,26.98,27.1,16900.0,10.6534,10.7244,10.6534,10.7007,16900.0
2012-11-09 15:30:00,27.13,27.67,27.11,27.45,40100.0,10.7126,10.9258,10.7047,10.8389,40100.0
2012-11-12 09:30:00,27.61,27.79,27.45,27.7,27800.0,10.9021,10.9732,10.8389,10.9377,27800.0
2012-11-12 10:00:00,27.74,27.89,27.63,27.69,22600.0,10.9535,11.0127,10.91,10.9337,22600.0
2012-11-12 10:30:00,27.69,27.73,27.5,27.61,8000.0,10.9337,10.9495,10.8587,10.9021,8000.0
2012-11-12 11:00:00,27.6,27.7,27.6,27.65,37500.0,10.8982,10.9377,10.8982,10.9179,37500.0
2012-11-12 11:30:00,27.66,27.66,27.5,27.55,16600.0,10.9219,10.9219,10.8587,10.8784,16600.0
2012-11-12 12:00:00,27.59,27.59,27.44,27.45,8600.0,10.8942,10.8942,10.835,10.8389,8600.0
2012-11-12 12:30:00,27.44,27.47,27.42,27.46,3600.0,10.835,10.8468,10.8271,10.8429,3600.0
2012-11-12 13:00:00,27.47,27.57,27.44,27.44,15200.0,10.8468,10.8863,10.835,10.835,15200.0
2012-11-12 13:30:00,27.45,27.55,27.41,27.55,7200.0,10.8389,10.8784,10.8232,10.8784,7200.0
2012-11-12 14:00:00,27.55,27.55,27.49,27.49,7700.0,10.8784,10.8784,10.8547,10.8547,7700.0
2012-11-12 14:30:00,27.5,27.56,27.47,27.49,11300.0,10.8587,10.8824,10.8468,10.8547,11300.0
2012-11-12 15:00:00,27.52,27.55,27.51,27.52,4400.0,10.8666,10.8784,10.8626,10.8666,4400.0
2012-11-12 15:30:00,27.52,27.55,27.46,27.46,12400.0,10.8666,10.8784,10.8429,10.8429,12400.0
2012-11-13 09:30:00,27.4,27.4,26.74,26.74,35200.0,10.8192,10.8192,10.5586,10.5586,35200.0
2012-11-13 10:00:00,26.67,27.0,26.67,26.88,23500.0,10.531,10.6613,10.531,10.6139,23500.0
2012-11-13 10:30:00,26.98,26.99,26.67,26.82,35300.0,10.6534,10.6573,10.531,10.5902,35300.0
2012-11-13 11:00:00,26.85,26.96,26.82,26.94,12300.0,10.602,10.6455,10.5902,10.6376,12300.0
2012-11-13 11:30:00,26.91,27.0,26.89,26.99,40600.0,10.6257,10.6613,10.6178,10.6573,40600.0
2012-11-13 12:00:00,26.98,27.0,26.96,27.0,8900.0,10.6534,10.6613,10.6455,10.6613,8900.0
2012-11-13 12:30:00,26.99,27.04,26.97,26.99,122800.0,10.6573,10.6771,10.6494,10.6573,122800.0
2012-11-13 13:00:00,27.0,27.13,26.99,27.13,9500.0,10.6613,10.7126,10.6573,10.7126,9500.0
2012-11-13 13:30:00,27.13,27.2,27.05,27.11,19500.0,10.7126,10.7402,10.681,10.7047,19500.0
2012-11-13 14:00:00,27.1,27.16,27.1,27.12,17200.0,10.7007,10.7244,10.7007,10.7086,17200.0
2012-11-13 14:30:00,27.08,27.43,27.08,27.43,158900.0,10.6928,10.8311,10.6928,10.8311,158900.0
2012-11-13 15:00:00,27.32,27.68,27.24,27.5,15700.0,10.7876,10.9298,10.756,10.8587,15700.0
2012-11-13 15:30:00,27.49,27.49,27.24,27.39,32600.0,10.8547,10.8547,10.756,10.8153,32600.0
2012-11-14 09:30:00,27.37,27.49,26.9,27.49,8000.0,10.8074,10.8547,10.6218,10.8547,8000.0
2012-11-14 10:00:00,27.28,27.47,27.07,27.07,19400.0,10.7718,10.8468,10.6889,10.6889,19400.0
2012-11-14 10:30:00,27.2,27.22,27.05,27.12,7100.0,10.7402,10.7481,10.681,10.7086,7100.0
2012-11-14 11:00:00,27.14,27.21,26.99,27.2,19600.0,10.7165,10.7442,10.6573,10.7402,19600.0
2012-11-14 11:30:00,27.11,27.2,27.08,27.16,9300.0,10.7047,10.7402,10.6928,10.7244,9300.0
2012-11-14 12:00:00,27.16,27.23,27.13,27.15,5400.0,10.7244,10.7521,10.7126,10.7205,5400.0
2012-11-14 12:30:00,27.14,27.17,26.86,26.95,41500.0,10.7165,10.7284,10.606,10.6415,41500.0
2012-11-14 13:00:00,26.95,27.01,26.9,26.9,6800.0,10.6415,10.6652,10.6218,10.6218,6800.0
2012-11-14 13:30:00,26.93,27.01,26.82,26.95,10300.0,10.6336,10.6652,10.5902,10.6415,10300.0
2012-11-14 14:00:00,27.0,27.0,26.92,26.98,10600.0,10.6613,10.6613,10.6297,10.6534,10600.0
2012-11-14 14:30:00,26.98,27.01,26.96,26.99,8900.0,10.6534,10.6652,10.6455,10.6573,8900.0
2012-11-14 15:00:00,26.99,27.0,26.85,26.88,12500.0,10.6573,10.6613,10.602,10.6139,12500.0
2012-11-14 15:30:00,26.87,26.93,26.85,26.9,25300.0,10.6099,10.6336,10.602,10.6218,25300.0
2012-11-15 09:30:00,26.52,26.75,26.52,26.68,3800.0,10.4717,10.5625,10.4717,10.5349,3800.0
2012-11-15 10:00:00,26.68,26.95,26.65,26.71,5900.0,10.5349,10.6415,10.5231,10.5468,5900.0
2012-11-15 10:30:00,26.97,27.02,26.8,26.93,11100.0,10.6494,10.6692,10.5823,10.6336,11100.0
2012-11-15 11:00:00,26.99,27.0,26.8,26.93,8800.0,10.6573,10.6613,10.5823,10.6336,8800.0
2012-11-15 11:30:00,26.89,26.94,26.65,26.68,15000.0,10.6178,10.6376,10.5231,10.5349,15000.0
2012-11-15 12:00:00,26.68,26.79,26.61,26.72,11300.0,10.5349,10.5783,10.5073,10.5507,11300.0
2012-11-15 12:30:00,26.66,26.7,26.54,26.65,5900.0,10.527,10.5428,10.4796,10.5231,5900.0
2012-11-15 13:00:00,26.71,26.74,26.52,26.74,8100.0,10.5468,10.5586,10.4717,10.5586,8100.0
2012-11-15 13:30:00,26.72,26.9,26.58,26.74,11700.0,10.5507,10.6218,10.4954,10.5586,11700.0
2012-11-15 14:00:00,26.75,26.9,26.5,26.67,17300.0,10.5625,10.6218,10.4638,10.531,17300.0
2012-11-15 14:30:00,26.64,26.69,26.53,26.68,5900.0,10.5191,10.5389,10.4757,10.5349,5900.0
2012-11-15 15:00:00,26.66,26.84,26.55,26.84,6700.0,10.527,10.5981,10.4836,10.5981,6700.0
2012-11-15 15:30:00,26.84,26.94,26.74,26.92,22400.0,10.5981,10.6376,10.5586,10.6297,22400.0
2012-11-16 09:30:00,26.83,26.9,26.54,26.75,7500.0,10.5941,10.6218,10.4796,10.5625,7500.0
2012-11-16 10:00:00,26.85,26.88,26.75,26.81,2900.0,10.602,10.6139,10.5625,10.5862,2900.0
2012-11-16 10:30:00,26.74,26.84,26.72,26.84,8600.0,10.5586,10.5981,10.5507,10.5981,8600.0
2012-11-16 11:00:00,26.76,26.84,26.75,26.75,6200.0,10.5665,10.5981,10.5625,10.5625,6200.0
2012-11-16 11:30:00,26.75,27.11,26.74,27.05,41500.0,10.5625,10.7047,10.5586,10.681,41500.0
2012-11-16 12:00:00,27.05,27.37,26.95,27.26,16000.0,10.681,10.8074,10.6415,10.7639,16000.0
2012-11-16 12:30:00,27.43,27.45,27.28,27.35,6500.0,10.8311,10.8389,10.7718,10.7995,6500.0
2012-11-16 13:00:00,27.35,27.37,27.26,27.36,4800.0,10.7995,10.8074,10.7639,10.8034,4800.0
2012-11-16 13:30:00,27.37,27.37,27.2,27.2,6900.0,10.8074,10.8074,10.7402,10.7402,6900.0
2012-11-16 14:00:00,27.27,27.37,27.27,27.31,7800.0,10.7679,10.8074,10.7679,10.7837,7800.0
2012-11-16 14:30:00,27.32,27.38,27.28,27.29,107700.0,10.7876,10.8113,10.7718,10.7758,107700.0
2012-11-16 15:00:00,27.29,27.29,27.14,27.17,7100.0,10.7758,10.7758,10.7165,10.7284,7100.0
2012-11-16 15:30:00,27.2,27.22,27.1,27.18,29900.0,10.7402,10.7481,10.7007,10.7323,29900.0
2012-11-19 09:30:00,27.5,27.5,26.88,27.46,13400.0,10.8587,10.8587,10.6139,10.8429,13400.0
2012-11-19 10:00:00,27.37,27.66,27.26,27.52,11600.0,10.8074,10.9219,10.7639,10.8666,11600.0
2012-11-19 10:30:00,27.62,27.63,27.4,27.46,10900.0,10.9061,10.91,10.8192,10.8429,10900.0
2012-11-19 11:00:00,27.47,27.5,27.4,27.5,9400.0,10.8468,10.8587,10.8192,10.8587,9400.0
2012-11-19 11:30:00,27.47,27.49,27.41,27.41,13800.0,10.8468,10.8547,10.8232,10.8232,13800.0
2012-11-19 12:00:00,27.41,27.45,27.4,27.41,9800.0,10.8232,10.8389,10.8192,10.8232,9800.0
2012-11-19 12:30:00,27.41,27.41,27.23,27.23,7300.0,10.8232,10.8232,10.7521,10.7521,7300.0
2012-11-19 13:00:00,27.22,27.23,27.21,27.21,3900.0,10.7481,10.7521,10.7442,10.7442,3900.0
2012-11-19 13:30:00,27.21,27.22,27.12,27.13,1900.0,10.7442,10.7481,10.7086,10.7126,1900.0
2012-11-19 14:00:00,27.12,27.14,27.0,27.06,26200.0,10.7086,10.7165,10.6613,10.685,26200.0
2012-11-19 14:30:00,27.06,27.24,27.06,27.15,13200.0,10.685,10.756,10.685,10.7205,13200.0
2012-11-19 15:00:00,27.13,27.13,27.0,27.03,11200.0,10.7126,10.7126,10.6613,10.6731,11200.0
2012-11-19 15:30:00,27.04,27.05,26.96,27.05,20400.0,10.6771,10.681,10.6455,10.681,20400.0
2012-11-20 09:30:00,27.25,27.27,27.0,27.16,15000.0,10.76,10.7679,10.6613,10.7244,15000.0
2012-11-20 10:00:00,27.13,27.2,27.12,27.15,9100.0,10.7126,10.7402,10.7086,10.7205,9100.0
2012-11-20 10:30:00,27.16,27.23,27.05,27.11,44300.0,10.7244,10.7521,10.681,10.7047,44300.0
2012-11-20 11:00:00,27.11,27.14,27.07,27.12,9500.0,10.7047,10.7165,10.6889,10.7086,9500.0
2012-11-20 11:30:00,27.13,27.14,27.07,27.1,17600.0,10.7126,10.7165,10.6889,10.7007,17600.0
2012-11-20 12:00:00,27.09,27.18,27.08,27.1,9400.0,10.6968,10.7323,10.6928,10.7007,9400.0
2012-11-20 12:30:00,27.09,27.25,27.09,27.25,16000.0,10.6968,10.76,10.6968,10.76,16000.0
2012-11-20 13:00:00,27.28,27.42,27.18,27.39,13600.0,10.7718,10.8271,10.7323,10.8153,13600.0
2012-11-20 13:30:00,27.41,27.57,27.25,27.25,18900.0,10.8232,10.8863,10.76,10.76,18900.0
2012-11-20 14:00:00,27.29,27.33,27.21,27.3,24700.0,10.7758,10.7916,10.7442,10.7797,24700.0
2012-11-20 14:30:00,27.3,27.3,27.0,27.0,32300.0,10.7797,10.7797,10.6613,10.6613,32300.0
2012-11-20 15:00:00,27.01,27.14,26.86,27.0,26900.0,10.6652,10.7165,10.606,10.6613,26900.0
2012-11-20 15:30:00,27.0,27.0,26.86,27.0,23300.0,10.6613,10.6613,10.606,10.6613,23300.0
2012-11-21 09:30:00,26.77,27.0,26.77,26.79,4200.0,10.5704,10.6613,10.5704,10.5783,4200.0
2012-11-21 10:00:00,26.79,26.86,26.77,26.85,6000.0,10.5783,10.606,10.5704,10.602,6000.0
2012-11-21 10:30:00,26.86,27.03,26.86,27.0,20100.0,10.606,10.6731,10.606,10.6613,20100.0
2012-11-21 11:00:00,26.99,27.05,26.96,27.0,27500.0,10.6573,10.681,10.6455,10.6613,27500.0
2012-11-21 11:30:00,27.0,27.25,27.0,27.19,13300.0,10.6613,10.76,10.6613,10.7363,13300.0
2012-11-21 12:00:00,27.19,27.2,27.14,27.19,6100.0,10.7363,10.7402,10.7165,10.7363,6100.0
2012-11-21 12:30:00,27.18,27.18,27.14,27.15,2600.0,10.7323,10.7323,10.7165,10.7205,2600.0
2012-11-21 13:00:00,27.15,27.16,27.0,27.0,6300.0,10.7205,10.7244,10.6613,10.6613,6300.0
2012-11-21 13:30:00,27.0,27.01,27.0,27.0,5800.0,10.6613,10.6652,10.6613,10.6613,5800.0
2012-11-21 14:00:00,27.0,27.0,26.87,26.97,5000.0,10.6613,10.6613,10.6099,10.6494,5000.0
2012-11-21 14:30:00,26.97,27.0,26.97,26.99,5700.0,10.6494,10.6613,10.6494,10.6573,5700.0
2012-11-21 15:00:00,27.0,27.0,26.99,27.0,11200.0,10.6613,10.6613,10.6573,10.6613,11200.0
2012-11-21 15:30:00,27.0,27.0,26.88,26.89,14200.0,10.6613,10.6613,10.6139,10.6178,14200.0
2012-11-23 09:30:00,27.17,27.17,26.75,26.79,2200.0,10.7284,10.7284,10.5625,10.5783,2200.0
2012-11-23 10:00:00,26.89,26.94,26.86,26.9,1300.0,10.6178,10.6376,10.606,10.6218,1300.0
2012-11-23 10:30:00,26.95,26.98,26.95,26.98,1500.0,10.6415,10.6534,10.6415,10.6534,1500.0
2012-11-23 11:00:00,26.98,27.0,26.88,26.99,3600.0,10.6534,10.6613,10.6139,10.6573,3600.0
2012-11-23 11:30:00,26.82,27.0,26.82,26.9,1500.0,10.5902,10.6613,10.5902,10.6218,1500.0
2012-11-23 12:00:00,26.9,26.91,26.9,26.91,200.0,10.6218,10.6257,10.6218,10.6257,200.0
2012-11-23 12:30:00,26.89,26.97,26.89,26.97,300.0,10.6178,10.6494,10.6178,10.6494,300.0
2012-11-26 09:30:00,27.0,27.3,26.94,27.07,44200.0,10.6613,10.7797,10.6376,10.6889,44200.0
2012-11-26 10:00:00,27.1,27.1,27.0,27.01,51800.0,10.7007,10.7007,10.6613,10.6652,51800.0
2012-11-26 10:30:00,27.01,27.1,27.0,27.04,45600.0,10.6652,10.7007,10.6613,10.6771,45600.0
2012-11-26 11:00:00,27.04,27.05,27.0,27.01,55700.0,10.6771,10.681,10.6613,10.6652,55700.0
2012-11-26 11:30:00,27.01,27.06,27.0,27.04,48400.0,10.6652,10.685,10.6613,10.6771,48400.0
2012-11-26 12:00:00,27.04,27.09,27.01,27.02,45600.0,10.6771,10.6968,10.6652,10.6692,45600.0
2012-11-26 12:30:00,27.02,27.02,27.01,27.02,26600.0,10.6692,10.6692,10.6652,10.6692,26600.0
2012-11-26 13:00:00,27.02,27.02,27.01,27.01,32800.0,10.6692,10.6692,10.6652,10.6652,32800.0
2012-11-26 13:30:00,27.02,27.03,26.63,27.01,107000.0,10.6692,10.6731,10.5152,10.6652,107000.0
2012-11-26 14:00:00,27.01,27.04,26.95,27.01,83400.0,10.6652,10.6771,10.6415,10.6652,83400.0
2012-11-26 14:30:00,27.01,27.01,26.84,26.98,64100.0,10.6652,10.6652,10.5981,10.6534,64100.0
2012-11-26 15:00:00,27.0,27.0,26.86,27.0,68800.0,10.6613,10.6613,10.606,10.6613,68800.0
2012-11-26 15:30:00,27.0,27.17,26.93,27.14,138100.0,10.6613,10.7284,10.6336,10.7165,138100.0
2012-11-27 09:30:00,26.71,27.24,26.71,26.98,3700.0,10.5468,10.756,10.5468,10.6534,3700.0
2012-11-27 10:00:00,27.0,27.0,26.98,26.98,6800.0,10.6613,10.6613,10.6534,10.6534,6800.0
2012-11-27 10:30:00,26.98,27.01,26.97,26.99,12000.0,10.6534,10.6652,10.6494,10.6573,12000.0
2012-11-27 11:00:00,26.99,27.01,26.98,27.0,14200.0,10.6573,10.6652,10.6534,10.6613,14200.0
2012-11-27 11:30:00,27.0,27.05,26.99,27.0,10200.0,10.6613,10.681,10.6573,10.6613,10200.0
2012-11-27 12:00:00,27.01,27.15,27.01,27.15,3200.0,10.6652,10.7205,10.6652,10.7205,3200.0
2012-11-27 12:30:00,27.16,27.27,27.16,27.26,2100.0,10.7244,10.7679,10.7244,10.7639,2100.0
2012-11-27 13:00:00,27.26,27.35,27.14,27.35,5400.0,10.7639,10.7995,10.7165,10.7995,5400.0
2012-11-27 13:30:00,27.35,27.35,27.21,27.29,5300.0,10.7995,10.7995,10.7442,10.7758,5300.0
2012-11-27 14:00:00,27.26,27.31,27.26,27.26,4500.0,10.7639,10.7837,10.7639,10.7639,4500.0
2012-11-27 14:30:00,27.26,27.33,27.26,27.3,10300.0,10.7639,10.7916,10.7639,10.7797,10300.0
2012-11-27 15:00:00,27.31,27.44,27.3,27.34,11700.0,10.7837,10.835,10.7797,10.7955,11700.0
2012-11-27 15:30:00,27.34,27.4,27.31,27.4,12000.0,10.7955,10.8192,10.7837,10.8192,12000.0
2012-11-28 09:30:00,27.18,27.5,27.14,27.46,24400.0,10.7323,10.8587,10.7165,10.8429,24400.0
2012-11-28 10:00:00,27.44,27.47,27.37,27.44,14600.0,10.835,10.8468,10.8074,10.835,14600.0
2012-11-28 10:30:00,27.47,27.67,27.42,27.64,15100.0,10.8468,10.9258,10.8271,10.914,15100.0
2012-11-28 11:00:00,27.65,27.74,27.58,27.74,10000.0,10.9179,10.9535,10.8903,10.9535,10000.0
2012-11-28 11:30:00,27.73,27.75,27.66,27.72,19800.0,10.9495,10.9574,10.9219,10.9456,19800.0
2012-11-28 12:00:00,27.73,28.07,27.7,28.0,20600.0,10.9495,11.0838,10.9377,11.0561,20600.0
2012-11-28 12:30:00,27.95,28.07,27.89,28.05,12600.0,11.0364,11.0838,11.0127,11.0759,12600.0
2012-11-28 13:00:00,28.0,28.05,27.9,27.9,6000.0,11.0561,11.0759,11.0166,11.0166,6000.0
2012-11-28 13:30:00,27.89,28.24,27.85,28.18,33900.0,11.0127,11.1509,10.9969,11.1272,33900.0
2012-11-28 14:00:00,28.22,28.24,28.1,28.15,26300.0,11.143,11.1509,11.0956,11.1154,26300.0
2012-11-28 14:30:00,28.13,28.16,27.98,28.09,5100.0,11.1075,11.1193,11.0482,11.0917,5100.0
2012-11-28 15:00:00,28.1,28.1,27.92,27.99,13400.0,11.0956,11.0956,11.0245,11.0522,13400.0
2012-11-28 15:30:00,27.99,28.1,27.99,27.99,35800.0,11.0522,11.0956,11.0522,11.0522,35800.0
2012-11-29 09:30:00,27.97,29.15,27.97,28.87,52900.0,11.0443,11.5102,11.0443,11.3997,52900.0
2012-11-29 10:00:00,28.8,28.9,28.7,28.81,18500.0,11.372,11.4115,11.3325,11.376,18500.0
2012-11-29 10:30:00,28.82,28.85,28.75,28.83,6400.0,11.3799,11.3918,11.3523,11.3839,6400.0
2012-11-29 11:00:00,28.83,28.83,28.67,28.75,5800.0,11.3839,11.3839,11.3207,11.3523,5800.0
2012-11-29 11:30:00,28.78,28.81,28.7,28.72,8000.0,11.3641,11.376,11.3325,11.3404,8000.0
2012-11-29 12:00:00,28.8,28.8,28.77,28.77,2100.0,11.372,11.372,11.3602,11.3602,2100.0
2012-11-29 12:30:00,28.76,28.77,28.7,28.75,2800.0,11.3562,11.3602,11.3325,11.3523,2800.0
2012-11-29 13:00:00,28.75,28.79,28.51,28.55,8400.0,11.3523,11.3681,11.2575,11.2733,8400.0
2012-11-29 13:30:00,28.69,28.7,28.4,28.64,17100.0,11.3286,11.3325,11.2141,11.3088,17100.0
2012-11-29 14:00:00,28.69,28.81,28.59,28.8,4900.0,11.3286,11.376,11.2891,11.372,4900.0
2012-11-29 14:30:00,28.81,28.81,28.52,28.7,5700.0,11.376,11.376,11.2614,11.3325,5700.0
2012-11-29 15:00:00,28.73,28.73,28.6,28.65,5900.0,11.3444,11.3444,11.293,11.3128,5900.0
2012-11-29 15:30:00,28.68,28.75,28.6,28.69,22300.0,11.3246,11.3523,11.293,11.3286,22300.0
2012-11-30 09:30:00,28.6,28.64,28.27,28.5,3200.0,11.293,11.3088,11.1627,11.2536,3200.0
2012-11-30 10:00:00,28.49,28.54,28.41,28.46,3100.0,11.2496,11.2693,11.218,11.2378,3100.0
2012-11-30 10:30:00,28.48,28.73,28.48,28.63,6600.0,11.2457,11.3444,11.2457,11.3049,6600.0
2012-11-30 11:00:00,28.64,28.81,28.63,28.69,900.0,11.3088,11.376,11.3049,11.3286,900.0
2012-11-30 11:30:00,28.65,28.7,28.62,28.7,1400.0,11.3128,11.3325,11.3009,11.3325,1400.0
2012-11-30 12:00:00,28.73,28.75,28.65,28.73,1700.0,11.3444,11.3523,11.3128,11.3444,1700.0
2012-11-30 12:30:00,28.65,28.73,28.65,28.73,1100.0,11.3128,11.3444,11.3128,11.3444,1100.0
2012-11-30 13:00:00,28.72,28.73,28.63,28.71,2900.0,11.3404,11.3444,11.3049,11.3365,2900.0
2012-11-30 13:30:00,28.67,28.67,28.67,28.67,200.0,11.3207,11.3207,11.3207,11.3207,200.0
2012-11-30 14:00:00,28.71,28.75,28.66,28.7,5400.0,11.3365,11.3523,11.3167,11.3325,5400.0
2012-11-30 14:30:00,28.7,28.71,28.65,28.7,4400.0,11.3325,11.3365,11.3128,11.3325,4400.0
2012-11-30 15:00:00,28.68,28.73,28.6,28.68,13400.0,11.3246,11.3444,11.293,11.3246,13400.0
2012-11-30 15:30:00,28.7,28.9,28.64,28.89,9300.0,11.3325,11.4115,11.3088,11.4075,9300.0
2012-12-03 09:30:00,28.9,28.9,28.53,28.79,2400.0,11.4115,11.4115,11.2654,11.3681,2400.0
2012-12-03 10:00:00,28.9,29.15,28.8,29.05,4200.0,11.4115,11.5102,11.372,11.4707,4200.0
2012-12-03 10:30:00,29.15,29.55,29.14,29.3,13900.0,11.5102,11.6682,11.5063,11.5694,13900.0
2012-12-03 11:00:00,29.44,29.54,29.29,29.29,16200.0,11.6247,11.6642,11.5655,11.5655,16200.0
2012-12-03 11:30:00,29.54,29.54,29.32,29.39,10800.0,11.6642,11.6642,11.5773,11.605,10800.0
2012-12-03 12:00:00,29.36,29.37,29.1,29.3,17500.0,11.5931,11.5971,11.4905,11.5694,17500.0
2012-12-03 12:30:00,29.37,29.4,29.3,29.37,11800.0,11.5971,11.6089,11.5694,11.5971,11800.0
2012-12-03 13:00:00,29.38,29.38,29.3,29.33,9700.0,11.601,11.601,11.5694,11.5813,9700.0
2012-12-03 13:30:00,29.36,29.37,29.27,29.34,9900.0,11.5931,11.5971,11.5576,11.5852,9900.0
2012-12-03 14:00:00,29.33,29.53,29.33,29.49,12300.0,11.5813,11.6603,11.5813,11.6445,12300.0
2012-12-03 14:30:00,29.43,29.78,29.43,29.75,21200.0,11.6208,11.759,11.6208,11.7471,21200.0
2012-12-03 15:00:00,29.75,30.05,29.73,29.76,13500.0,11.7471,11.8656,11.7392,11.7511,13500.0
2012-12-03 15:30:00,29.8,29.9,29.76,29.85,22400.0,11.7669,11.8064,11.7511,11.7866,22400.0
2012-12-04 09:30:00,29.74,30.07,29.74,30.02,26000.0,11.7432,11.8735,11.7432,11.8537,26000.0
2012-12-04 10:00:00,30.07,30.07,29.73,29.95,23900.0,11.8735,11.8735,11.7392,11.8261,23900.0
2012-12-04 10:30:00,29.92,30.04,29.92,29.95,12700.0,11.8143,11.8616,11.8143,11.8261,12700.0
2012-12-04 11:00:00,29.96,29.99,29.84,29.96,8400.0,11.8301,11.8419,11.7827,11.8301,8400.0
2012-12-04 11:30:00,29.92,29.97,29.68,29.78,7100.0,11.8143,11.834,11.7195,11.759,7100.0
2012-12-04 12:00:00,29.65,29.85,29.65,29.73,5100.0,11.7076,11.7866,11.7076,11.7392,5100.0
2012-12-04 12:30:00,29.71,29.98,29.5,29.98,2800.0,11.7313,11.8379,11.6484,11.8379,2800.0
2012-12-04 13:00:00,29.88,29.94,29.58,29.9,4000.0,11.7985,11.8222,11.68,11.8064,4000.0
2012-12-04 13:30:00,29.72,29.92,29.67,29.92,9700.0,11.7353,11.8143,11.7155,11.8143,9700.0
2012-12-04 14:00:00,29.9,29.94,29.69,29.83,5600.0,11.8064,11.8222,11.7234,11.7787,5600.0
2012-12-04 14:30:00,29.83,29.83,29.63,29.73,4500.0,11.7787,11.7787,11.6997,11.7392,4500.0
2012-12-04 15:00:00,29.76,29.85,29.69,29.8,12500.0,11.7511,11.7866,11.7234,11.7669,12500.0
2012-12-04 15:30:00,29.76,29.76,29.5,29.56,20500.0,11.7511,11.7511,11.6484,11.6721,20500.0
2012-12-05 09:30:00,30.0,30.0,29.74,29.84,11000.0,11.8458,11.8458,11.7432,11.7827,11000.0
2012-12-05 10:00:00,29.84,29.84,29.75,29.79,6000.0,11.7827,11.7827,11.7471,11.7629,6000.0
2012-12-05 10:30:00,29.8,29.85,29.52,29.61,6100.0,11.7669,11.7866,11.6563,11.6918,6100.0
2012-12-05 11:00:00,29.59,29.79,29.59,29.77,3600.0,11.684,11.7629,11.684,11.755,3600.0
2012-12-05 11:30:00,29.73,29.73,29.66,29.69,1600.0,11.7392,11.7392,11.7116,11.7234,1600.0
2012-12-05 12:00:00,29.67,29.71,29.6,29.64,2700.0,11.7155,11.7313,11.6879,11.7037,2700.0
2012-12-05 12:30:00,29.57,29.61,29.52,29.61,900.0,11.6761,11.6918,11.6563,11.6918,900.0
2012-12-05 13:00:00,29.62,29.69,29.62,29.65,800.0,11.6958,11.7234,11.6958,11.7076,800.0
2012-12-05 13:30:00,29.67,29.72,29.65,29.72,800.0,11.7155,11.7353,11.7076,11.7353,800.0
2012-12-05 14:00:00,29.68,29.68,29.61,29.61,2100.0,11.7195,11.7195,11.6918,11.6918,2100.0
2012-12-05 14:30:00,29.63,29.67,29.5,29.53,6200.0,11.6997,11.7155,11.6484,11.6603,6200.0
2012-12-05 15:00:00,29.54,29.56,29.42,29.42,6100.0,11.6642,11.6721,11.6168,11.6168,6100.0
2012-12-05 15:30:00,29.45,29.45,29.34,29.38,11900.0,11.6287,11.6287,11.5852,11.601,11900.0
2012-12-06 09:30:00,29.16,29.56,29.11,29.56,6400.0,11.5142,11.6721,11.4944,11.6721,6400.0
2012-12-06 10:00:00,29.55,29.59,29.49,29.49,2700.0,11.6682,11.684,11.6445,11.6445,2700.0
2012-12-06 10:30:00,29.49,29.49,29.01,29.22,2900.0,11.6445,11.6445,11.4549,11.5379,2900.0
2012-12-06 11:00:00,29.17,29.39,29.1,29.39,1600.0,11.5181,11.605,11.4905,11.605,1600.0
2012-12-06 11:30:00,29.35,29.36,28.99,29.23,4200.0,11.5892,11.5931,11.447,11.5418,4200.0
2012-12-06 12:00:00,29.27,29.3,29.03,29.25,3100.0,11.5576,11.5694,11.4628,11.5497,3100.0
2012-12-06 12:30:00,29.25,29.3,29.2,29.24,1100.0,11.5497,11.5694,11.53,11.5458,1100.0
2012-12-06 13:00:00,29.23,29.25,29.03,29.16,4000.0,11.5418,11.5497,11.4628,11.5142,4000.0
2012-12-06 13:30:00,29.12,29.25,28.74,28.75,7200.0,11.4984,11.5497,11.3483,11.3523,7200.0
2012-12-06 14:00:00,28.83,29.04,28.78,29.0,4200.0,11.3839,11.4668,11.3641,11.451,4200.0
2012-12-06 14:30:00,29.01,29.25,28.97,28.98,3300.0,11.4549,11.5497,11.4391,11.4431,3300.0
2012-12-06 15:00:00,29.01,29.24,28.97,29.24,3000.0,11.4549,11.5458,11.4391,11.5458,3000.0
2012-12-06 15:30:00,29.24,29.42,29.17,29.34,7000.0,11.5458,11.6168,11.5181,11.5852,7000.0
2012-12-07 09:30:00,30.36,30.68,29.8,29.81,24600.0,11.988,12.1144,11.7669,11.7708,24600.0
2012-12-07 10:00:00,29.82,30.21,29.82,30.03,6300.0,11.7748,11.9288,11.7748,11.8577,6300.0
2012-12-07 10:30:00,30.06,30.13,29.92,30.09,1400.0,11.8695,11.8972,11.8143,11.8814,1400.0
2012-12-07 11:00:00,30.09,30.12,30.0,30.0,1800.0,11.8814,11.8932,11.8458,11.8458,1800.0
2012-12-07 11:30:00,30.0,30.0,29.85,29.88,4000.0,11.8458,11.8458,11.7866,11.7985,4000.0
2012-12-07 12:00:00,29.9,29.94,29.86,29.88,1600.0,11.8064,11.8222,11.7906,11.7985,1600.0
2012-12-07 12:30:00,29.91,29.91,29.75,29.88,3200.0,11.8103,11.8103,11.7471,11.7985,3200.0
2012-12-07 13:00:00,29.85,30.25,29.84,30.14,86100.0,11.7866,11.9446,11.7827,11.9011,86100.0
2012-12-07 13:30:00,30.17,30.4,30.12,30.18,15000.0,11.913,12.0038,11.8932,11.9169,15000.0
2012-12-07 14:00:00,30.15,30.18,29.84,29.9,10600.0,11.9051,11.9169,11.7827,11.8064,10600.0
2012-12-07 14:30:00,29.95,30.09,29.94,30.09,3500.0,11.8261,11.8814,11.8222,11.8814,3500.0
2012-12-07 15:00:00,30.09,30.1,30.04,30.07,12300.0,11.8814,11.8853,11.8616,11.8735,12300.0
2012-12-07 15:30:00,30.1,30.19,30.09,30.15,10600.0,11.8853,11.9209,11.8814,11.9051,10600.0
2012-12-10 09:30:00,30.75,30.86,30.2,30.4,25000.0,12.142,12.1854,11.9248,12.0038,25000.0
2012-12-10 10:00:00,30.64,30.79,30.41,30.67,4700.0,12.0986,12.1578,12.0077,12.1104,4700.0
2012-12-10 10:30:00,30.78,30.79,30.05,30.05,27000.0,12.1538,12.1578,11.8656,11.8656,27000.0
2012-12-10 11:00:00,30.14,30.22,30.05,30.16,5600.0,11.9011,11.9327,11.8656,11.909,5600.0
2012-12-10 11:30:00,30.15,30.16,30.06,30.07,6900.0,11.9051,11.909,11.8695,11.8735,6900.0
2012-12-10 12:00:00,30.06,30.09,29.82,30.09,14200.0,11.8695,11.8814,11.7748,11.8814,14200.0
2012-12-10 12:30:00,30.0,30.14,29.91,30.14,1500.0,11.8458,11.9011,11.8103,11.9011,1500.0
2012-12-10 13:00:00,30.11,30.11,29.95,30.08,2700.0,11.8893,11.8893,11.8261,11.8774,2700.0
2012-12-10 13:30:00,30.05,30.25,29.97,30.25,4100.0,11.8656,11.9446,11.834,11.9446,4100.0
2012-12-10 14:00:00,30.2,30.23,30.1,30.14,3000.0,11.9248,11.9367,11.8853,11.9011,3000.0
2012-12-10 14:30:00,30.15,30.17,30.12,30.16,1300.0,11.9051,11.913,11.8932,11.909,1300.0
2012-12-10 15:00:00,30.17,30.25,30.06,30.23,5600.0,11.913,11.9446,11.8695,11.9367,5600.0
2012-12-10 15:30:00,30.23,30.5,30.22,30.5,7300.0,11.9367,12.0433,11.9327,12.0433,7300.0
2012-12-11 09:30:00,30.44,30.93,30.44,30.5,8900.0,12.0196,12.2131,12.0196,12.0433,8900.0
2012-12-11 10:00:00,30.84,30.84,30.52,30.74,4100.0,12.1775,12.1775,12.0512,12.138,4100.0
2012-12-11 10:30:00,30.74,30.74,30.53,30.56,3700.0,12.138,12.138,12.0551,12.067,3700.0
2012-12-11 11:00:00,30.64,30.78,30.64,30.74,2600.0,12.0986,12.1538,12.0986,12.138,2600.0
2012-12-11 11:30:00,30.73,30.76,30.56,30.74,6200.0,12.1341,12.1459,12.067,12.138,6200.0
2012-12-11 12:00:00,30.75,30.76,30.69,30.69,5300.0,12.142,12.1459,12.1183,12.1183,5300.0
2012-12-11 12:30:00,30.73,30.73,30.51,30.58,3900.0,12.1341,12.1341,12.0472,12.0749,3900.0
2012-12-11 13:00:00,30.59,30.66,30.56,30.57,2200.0,12.0788,12.1065,12.067,12.0709,2200.0
2012-12-11 13:30:00,30.66,30.69,30.57,30.6,2000.0,12.1065,12.1183,12.0709,12.0828,2000.0
2012-12-11 14:00:00,30.6,34.51,30.47,30.49,28900.0,12.0828,13.6267,12.0314,12.0393,28900.0
2012-12-11 14:30:00,30.74,30.84,30.52,30.69,3100.0,12.138,12.1775,12.0512,12.1183,3100.0
2012-12-11 15:00:00,30.86,31.03,30.65,31.03,3700.0,12.1854,12.2526,12.1025,12.2526,3700.0
2012-12-11 15:30:00,31.11,31.5,30.94,31.16,22000.0,12.2841,12.4381,12.217,12.3039,22000.0
2012-12-12 09:30:00,31.3,31.66,31.3,31.54,1100.0,12.3592,12.5013,12.3592,12.4539,1100.0
2012-12-12 10:00:00,31.74,31.92,31.35,31.58,6900.0,12.5329,12.604,12.3789,12.4697,6900.0
2012-12-12 10:30:00,31.58,31.7,31.52,31.67,3800.0,12.4697,12.5171,12.446,12.5053,3800.0
2012-12-12 11:00:00,31.66,31.73,31.4,31.59,4900.0,12.5013,12.529,12.3987,12.4737,4900.0
2012-12-12 11:30:00,31.64,31.64,31.39,31.5,4700.0,12.4934,12.4934,12.3947,12.4381,4700.0
2012-12-12 12:00:00,31.51,31.99,31.3,31.99,6900.0,12.4421,12.6316,12.3592,12.6316,6900.0
2012-12-12 12:30:00,31.8,31.99,31.4,31.64,3100.0,12.5566,12.6316,12.3987,12.4934,3100.0
2012-12-12 13:00:00,31.97,31.97,31.38,31.54,4800.0,12.6237,12.6237,12.3908,12.4539,4800.0
2012-12-12 13:30:00,31.74,31.74,31.31,31.5,9200.0,12.5329,12.5329,12.3631,12.4381,9200.0
2012-12-12 14:00:00,31.47,31.51,31.18,31.2,23400.0,12.4263,12.4421,12.3118,12.3197,23400.0
2012-12-12 14:30:00,31.28,31.48,31.02,31.33,5700.0,12.3513,12.4302,12.2486,12.371,5700.0
2012-12-12 15:00:00,31.3,31.31,31.07,31.18,2800.0,12.3592,12.3631,12.2683,12.3118,2800.0
2012-12-12 15:30:00,31.18,31.45,31.18,31.31,17100.0,12.3118,12.4184,12.3118,12.3631,17100.0
2012-12-13 09:30:00,31.27,31.99,31.27,31.62,5400.0,12.3473,12.6316,12.3473,12.4855,5400.0
2012-12-13 10:00:00,31.62,31.91,31.46,31.49,5300.0,12.4855,12.6,12.4223,12.4342,5300.0
2012-12-13 10:30:00,31.63,31.73,31.33,31.44,9500.0,12.4895,12.529,12.371,12.4144,9500.0
2012-12-13 11:00:00,31.43,31.62,31.35,31.6,5100.0,12.4105,12.4855,12.3789,12.4776,5100.0
2012-12-13 11:30:00,31.45,31.51,31.26,31.29,4000.0,12.4184,12.4421,12.3434,12.3552,4000.0
2012-12-13 12:00:00,31.38,31.38,31.26,31.26,2200.0,12.3908,12.3908,12.3434,12.3434,2200.0
2012-12-13 12:30:00,31.29,31.29,30.88,30.9,11600.0,12.3552,12.3552,12.1933,12.2012,11600.0
2012-12-13 13:00:00,30.94,31.12,30.87,30.9,8900.0,12.217,12.2881,12.1894,12.2012,8900.0
2012-12-13 13:30:00,30.88,30.88,30.54,30.69,6700.0,12.1933,12.1933,12.0591,12.1183,6700.0
2012-12-13 14:00:00,30.71,30.71,30.55,30.63,5500.0,12.1262,12.1262,12.063,12.0946,5500.0
2012-12-13 14:30:00,30.65,30.65,30.0,30.19,14300.0,12.1025,12.1025,11.8458,11.9209,14300.0
2012-12-13 15:00:00,30.29,30.43,30.04,30.23,11000.0,11.9604,12.0156,11.8616,11.9367,11000.0
2012-12-13 15:30:00,30.24,30.96,30.16,30.96,41000.0,11.9406,12.2249,11.909,12.2249,41000.0
2012-12-14 09:30:00,30.83,31.12,30.7,30.7,1100.0,12.1736,12.2881,12.1222,12.1222,1100.0
2012-12-14 10:00:00,30.9,30.9,30.49,30.84,6700.0,12.2012,12.2012,12.0393,12.1775,6700.0
2012-12-14 10:30:00,30.75,31.21,30.69,31.09,3400.0,12.142,12.3236,12.1183,12.2762,3400.0
2012-12-14 11:00:00,31.17,31.27,30.75,30.82,6400.0,12.3078,12.3473,12.142,12.1696,6400.0
2012-12-14 11:30:00,30.96,30.96,30.69,30.79,6800.0,12.2249,12.2249,12.1183,12.1578,6800.0
2012-12-14 12:00:00,30.78,30.92,30.76,30.78,4000.0,12.1538,12.2091,12.1459,12.1538,4000.0
2012-12-14 12:30:00,30.82,30.99,30.63,30.84,5000.0,12.1696,12.2368,12.0946,12.1775,5000.0
2012-12-14 13:00:00,30.84,30.89,30.58,30.77,13300.0,12.1775,12.1973,12.0749,12.1499,13300.0
2012-12-14 13:30:00,30.77,30.83,30.65,30.81,3600.0,12.1499,12.1736,12.1025,12.1657,3600.0
2012-12-14 14:00:00,30.81,30.98,30.56,30.85,22200.0,12.1657,12.2328,12.067,12.1815,22200.0
2012-12-14 14:30:00,30.85,31.11,30.39,30.7,5600.0,12.1815,12.2841,11.9998,12.1222,5600.0
2012-12-14 15:00:00,30.55,30.8,30.48,30.8,4000.0,12.063,12.1617,12.0354,12.1617,4000.0
2012-12-14 15:30:00,30.78,30.91,30.71,30.71,10200.0,12.1538,12.2052,12.1262,12.1262,10200.0
2012-12-17 09:30:00,30.64,30.66,30.36,30.66,4200.0,12.0986,12.1065,11.988,12.1065,4200.0
2012-12-17 10:00:00,30.66,30.77,30.42,30.77,900.0,12.1065,12.1499,12.0117,12.1499,900.0
2012-12-17 10:30:00,30.72,31.0,30.69,30.93,2000.0,12.1301,12.2407,12.1183,12.2131,2000.0
2012-12-17 11:00:00,30.61,30.8,30.51,30.51,3400.0,12.0867,12.1617,12.0472,12.0472,3400.0
2012-12-17 11:30:00,30.54,30.75,30.53,30.6,1700.0,12.0591,12.142,12.0551,12.0828,1700.0
2012-12-17 12:00:00,30.67,30.67,30.59,30.67,500.0,12.1104,12.1104,12.0788,12.1104,500.0
2012-12-17 12:30:00,30.62,30.72,30.59,30.72,600.0,12.0907,12.1301,12.0788,12.1301,600.0
2012-12-17 13:00:00,30.66,30.67,30.51,30.53,3800.0,12.1065,12.1104,12.0472,12.0551,3800.0
2012-12-17 13:30:00,30.58,30.69,30.58,30.61,900.0,12.0749,12.1183,12.0749,12.0867,900.0
2012-12-17 14:00:00,30.65,30.65,30.6,30.6,400.0,12.1025,12.1025,12.0828,12.0828,400.0
2012-12-17 14:30:00,30.61,30.62,30.4,30.44,5800.0,12.0867,12.0907,12.0038,12.0196,5800.0
2012-12-17 15:00:00,30.45,30.58,30.45,30.57,7700.0,12.0235,12.0749,12.0235,12.0709,7700.0
2012-12-17 15:30:00,30.59,30.67,30.48,30.58,22300.0,12.0788,12.1104,12.0354,12.0749,22300.0
2012-12-18 09:30:00,30.39,30.83,30.26,30.69,4300.0,11.9998,12.1736,11.9485,12.1183,4300.0
2012-12-18 10:00:00,30.65,30.94,30.6,30.94,1900.0,12.1025,12.217,12.0828,12.217,1900.0
2012-12-18 10:30:00,30.94,30.94,30.81,30.89,3500.0,12.217,12.217,12.1657,12.1973,3500.0
2012-12-18 11:00:00,30.88,30.99,30.76,30.96,4600.0,12.1933,12.2368,12.1459,12.2249,4600.0
2012-12-18 11:30:00,30.99,31.0,30.58,30.58,7300.0,12.2368,12.2407,12.0749,12.0749,7300.0
2012-12-18 12:00:00,30.64,30.69,30.54,30.67,3100.0,12.0986,12.1183,12.0591,12.1104,3100.0
2012-12-18 12:30:00,30.69,30.7,30.4,30.64,2000.0,12.1183,12.1222,12.0038,12.0986,2000.0
2012-12-18 13:00:00,30.6,30.69,30.57,30.68,1100.0,12.0828,12.1183,12.0709,12.1144,1100.0
2012-12-18 13:30:00,30.68,30.7,30.49,30.55,9400.0,12.1144,12.1222,12.0393,12.063,9400.0
2012-12-18 14:00:00,30.53,30.68,30.44,30.68,23100.0,12.0551,12.1144,12.0196,12.1144,23100.0
2012-12-18 14:30:00,30.67,30.74,30.54,30.7,20800.0,12.1104,12.138,12.0591,12.1222,20800.0
2012-12-18 15:00:00,30.73,30.8,30.63,30.79,21300.0,12.1341,12.1617,12.0946,12.1578,21300.0
2012-12-18 15:30:00,30.78,30.82,30.68,30.69,15800.0,12.1538,12.1696,12.1144,12.1183,15800.0
2012-12-19 09:30:00,30.6,30.94,30.43,30.54,4700.0,12.0828,12.217,12.0156,12.0591,4700.0
2012-12-19 10:00:00,30.57,30.73,30.57,30.7,5100.0,12.0709,12.1341,12.0709,12.1222,5100.0
2012-12-19 10:30:00,30.71,30.71,30.53,30.56,8400.0,12.1262,12.1262,12.0551,12.067,8400.0
2012-12-19 11:00:00,30.62,30.76,30.61,30.65,6800.0,12.0907,12.1459,12.0867,12.1025,6800.0
2012-12-19 11:30:00,30.65,30.65,30.43,30.63,10800.0,12.1025,12.1025,12.0156,12.0946,10800.0
2012-12-19 12:00:00,30.61,30.66,30.43,30.61,4100.0,12.0867,12.1065,12.0156,12.0867,4100.0
2012-12-19 12:30:00,30.63,30.77,30.49,30.77,43700.0,12.0946,12.1499,12.0393,12.1499,43700.0
2012-12-19 13:00:00,30.75,30.75,30.63,30.65,1800.0,12.142,12.142,12.0946,12.1025,1800.0
2012-12-19 13:30:00,30.63,30.67,30.63,30.66,2300.0,12.0946,12.1104,12.0946,12.1065,2300.0
2012-12-19 14:00:00,30.65,30.68,30.64,30.68,4800.0,12.1025,12.1144,12.0986,12.1144,4800.0
2012-12-19 14:30:00,30.68,30.77,30.68,30.76,3000.0,12.1144,12.1499,12.1144,12.1459,3000.0
2012-12-19 15:00:00,30.77,30.78,30.71,30.71,4000.0,12.1499,12.1538,12.1262,12.1262,4000.0
2012-12-19 15:30:00,30.71,30.72,30.69,30.7,7800.0,12.1262,12.1301,12.1183,12.1222,7800.0
2012-12-20 09:30:00,30.58,30.58,30.45,30.57,1000.0,12.0749,12.0749,12.0235,12.0709,1000.0
2012-12-20 10:00:00,30.58,30.72,30.56,30.72,1100.0,12.0749,12.1301,12.067,12.1301,1100.0
2012-12-20 10:30:00,30.71,30.72,30.64,30.68,3300.0,12.1262,12.1301,12.0986,12.1144,3300.0
2012-12-20 11:00:00,30.7,30.72,30.7,30.72,200.0,12.1222,12.1301,12.1222,12.1301,200.0
2012-12-20 11:30:00,30.74,30.81,30.36,30.61,18800.0,12.138,12.1657,11.988,12.0867,18800.0
2012-12-20 12:00:00,30.6,30.65,30.59,30.65,1300.0,12.0828,12.1025,12.0788,12.1025,1300.0
2012-12-20 12:30:00,30.65,30.65,30.47,30.53,12200.0,12.1025,12.1025,12.0314,12.0551,12200.0
2012-12-20 13:00:00,30.55,30.7,30.5,30.55,9800.0,12.063,12.1222,12.0433,12.063,9800.0
2012-12-20 13:30:00,30.55,30.65,30.49,30.53,32100.0,12.063,12.1025,12.0393,12.0551,32100.0
2012-12-20 14:00:00,30.52,30.57,30.48,30.48,6200.0,12.0512,12.0709,12.0354,12.0354,6200.0
2012-12-20 14:30:00,30.5,30.52,30.47,30.49,5400.0,12.0433,12.0512,12.0314,12.0393,5400.0
2012-12-20 15:00:00,30.5,30.5,30.34,30.34,24500.0,12.0433,12.0433,11.9801,11.9801,24500.0
2012-12-20 15:30:00,30.34,30.46,30.2,30.43,34000.0,11.9801,12.0275,11.9248,12.0156,34000.0
2012-12-21 09:30:00,30.37,30.77,30.17,30.3,9200.0,11.9919,12.1499,11.913,11.9643,9200.0
2012-12-21 10:00:00,30.3,30.43,30.17,30.24,9700.0,11.9643,12.0156,11.913,11.9406,9700.0
2012-12-21 10:30:00,30.17,30.27,30.11,30.11,2700.0,11.913,11.9525,11.8893,11.8893,2700.0
2012-12-21 11:00:00,30.25,30.28,30.15,30.28,2300.0,11.9446,11.9564,11.9051,11.9564,2300.0
2012-12-21 11:30:00,30.23,30.26,29.9,29.98,16400.0,11.9367,11.9485,11.8064,11.8379,16400.0
2012-12-21 12:00:00,29.97,29.97,29.73,29.9,10400.0,11.834,11.834,11.7392,11.8064,10400.0
2012-12-21 12:30:00,29.91,30.0,29.77,30.0,29000.0,11.8103,11.8458,11.755,11.8458,29000.0
2012-12-21 13:00:00,30.0,30.26,29.96,30.17,26500.0,11.8458,11.9485,11.8301,11.913,26500.0
2012-12-21 13:30:00,30.2,30.42,30.15,30.42,4000.0,11.9248,12.0117,11.9051,12.0117,4000.0
2012-12-21 14:00:00,30.42,30.48,30.4,30.44,3500.0,12.0117,12.0354,12.0038,12.0196,3500.0
2012-12-21 14:30:00,30.47,30.48,30.25,30.26,7800.0,12.0314,12.0354,11.9446,11.9485,7800.0
2012-12-21 15:00:00,30.26,30.32,30.18,30.3,14000.0,11.9485,11.9722,11.9169,11.9643,14000.0
2012-12-21 15:30:00,30.29,30.64,30.29,30.47,29400.0,11.9604,12.0986,11.9604,12.0314,29400.0
2012-12-24 09:30:00,30.5,30.83,30.22,30.83,1400.0,12.0433,12.1736,11.9327,12.1736,1400.0
2012-12-24 10:00:00,30.56,30.83,30.54,30.72,1900.0,12.067,12.1736,12.0591,12.1301,1900.0
2012-12-24 10:30:00,30.74,30.75,30.59,30.72,1300.0,12.138,12.142,12.0788,12.1301,1300.0
2012-12-24 11:00:00,30.75,30.75,30.61,30.74,700.0,12.142,12.142,12.0867,12.138,700.0
2012-12-24 11:30:00,30.75,30.75,30.27,30.4,6300.0,12.142,12.142,11.9525,12.0038,6300.0
2012-12-24 12:00:00,30.39,30.39,30.3,30.3,600.0,11.9998,11.9998,11.9643,11.9643,600.0
2012-12-24 12:30:00,30.33,30.33,30.21,30.21,2500.0,11.9761,11.9761,11.9288,11.9288,2500.0
2012-12-26 09:30:00,30.32,30.35,30.09,30.29,2300.0,11.9722,11.984,11.8814,11.9604,2300.0
2012-12-26 10:00:00,30.29,30.29,30.11,30.11,1400.0,11.9604,11.9604,11.8893,11.8893,1400.0
2012-12-26 10:30:00,30.26,30.41,30.11,30.19,10000.0,11.9485,12.0077,11.8893,11.9209,10000.0
2012-12-26 11:00:00,30.18,30.28,30.18,30.2,1700.0,11.9169,11.9564,11.9169,11.9248,1700.0
2012-12-26 11:30:00,30.27,30.29,30.17,30.17,1500.0,11.9525,11.9604,11.913,11.913,1500.0
2012-12-26 12:00:00,30.29,30.33,30.21,30.25,1100.0,11.9604,11.9761,11.9288,11.9446,1100.0
2012-12-26 12:30:00,30.36,30.47,30.29,30.38,2800.0,11.988,12.0314,11.9604,11.9959,2800.0
2012-12-26 13:00:00,30.27,30.32,30.07,30.2,22000.0,11.9525,11.9722,11.8735,11.9248,22000.0
2012-12-26 13:30:00,30.2,30.25,30.17,30.25,2500.0,11.9248,11.9446,11.913,11.9446,2500.0
2012-12-26 14:00:00,30.2,30.37,30.19,30.37,2000.0,11.9248,11.9919,11.9209,11.9919,2000.0
2012-12-26 14:30:00,30.31,30.52,30.3,30.46,2000.0,11.9683,12.0512,11.9643,12.0275,2000.0
2012-12-26 15:00:00,30.4,30.43,30.25,30.31,1700.0,12.0038,12.0156,11.9446,11.9683,1700.0
2012-12-26 15:30:00,30.33,30.42,30.25,30.33,6700.0,11.9761,12.0117,11.9446,11.9761,6700.0
2012-12-27 09:30:00,30.33,30.46,30.08,30.32,6100.0,11.9761,12.0275,11.8774,11.9722,6100.0
2012-12-27 10:00:00,30.27,30.28,30.1,30.27,4000.0,11.9525,11.9564,11.8853,11.9525,4000.0
2012-12-27 10:30:00,30.37,30.37,30.25,30.28,1400.0,11.9919,11.9919,11.9446,11.9564,1400.0
2012-12-27 11:00:00,30.28,30.41,30.22,30.32,900.0,11.9564,12.0077,11.9327,11.9722,900.0
2012-12-27 11:30:00,30.33,30.36,30.29,30.36,500.0,11.9761,11.988,11.9604,11.988,500.0
2012-12-27 12:00:00,30.43,30.43,30.28,30.36,1000.0,12.0156,12.0156,11.9564,11.988,1000.0
2012-12-27 12:30:00,30.47,30.59,30.41,30.41,1000.0,12.0314,12.0788,12.0077,12.0077,1000.0
2012-12-27 13:00:00,30.31,30.42,30.21,30.25,1600.0,11.9683,12.0117,11.9288,11.9446,1600.0
2012-12-27 13:30:00,30.25,30.27,30.2,30.24,3600.0,11.9446,11.9525,11.9248,11.9406,3600.0
2012-12-27 14:00:00,30.23,30.35,30.23,30.26,2800.0,11.9367,11.984,11.9367,11.9485,2800.0
2012-12-27 14:30:00,30.28,30.71,30.24,30.46,7600.0,11.9564,12.1262,11.9406,12.0275,7600.0
2012-12-27 15:00:00,30.44,30.53,30.42,30.47,2900.0,12.0196,12.0551,12.0117,12.0314,2900.0
2012-12-27 15:30:00,30.48,30.68,30.4,30.59,9700.0,12.0354,12.1144,12.0038,12.0788,9700.0
2012-12-28 09:30:00,30.5,30.59,30.3,30.3,2700.0,12.0433,12.0788,11.9643,11.9643,2700.0
2012-12-28 10:00:00,30.44,30.44,30.44,30.44,100.0,12.0196,12.0196,12.0196,12.0196,100.0
2012-12-28 10:30:00,30.39,30.42,30.3,30.42,500.0,11.9998,12.0117,11.9643,12.0117,500.0
2012-12-28 11:00:00,30.39,30.4,30.31,30.4,2100.0,11.9998,12.0038,11.9683,12.0038,2100.0
2012-12-28 11:30:00,30.4,30.43,30.25,30.25,5300.0,12.0038,12.0156,11.9446,11.9446,5300.0
2012-12-28 12:00:00,30.24,30.25,30.2,30.23,1900.0,11.9406,11.9446,11.9248,11.9367,1900.0
2012-12-28 12:30:00,30.2,30.2,30.1,30.1,1100.0,11.9248,11.9248,11.8853,11.8853,1100.0
2012-12-28 13:00:00,30.15,30.17,30.11,30.17,3300.0,11.9051,11.913,11.8893,11.913,3300.0
2012-12-28 13:30:00,30.15,30.22,30.15,30.18,5300.0,11.9051,11.9327,11.9051,11.9169,5300.0
2012-12-28 14:00:00,30.11,30.16,30.02,30.02,700.0,11.8893,11.909,11.8537,11.8537,700.0
2012-12-28 14:30:00,30.12,30.12,29.91,30.02,5900.0,11.8932,11.8932,11.8103,11.8537,5900.0
2012-12-28 15:00:00,30.0,30.14,29.95,30.07,1900.0,11.8458,11.9011,11.8261,11.8735,1900.0
2012-12-28 15:30:00,30.09,30.33,30.09,30.25,12400.0,11.8814,11.9761,11.8814,11.9446,12400.0
2012-12-31 09:30:00,30.09,30.45,30.08,30.2,5300.0,11.8814,12.0235,11.8774,11.9248,5300.0
2012-12-31 10:00:00,30.41,30.42,30.09,30.16,8800.0,12.0077,12.0117,11.8814,11.909,8800.0
2012-12-31 10:30:00,30.16,30.16,29.7,29.97,9800.0,11.909,11.909,11.7274,11.834,9800.0
2012-12-31 11:00:00,29.85,30.12,29.81,30.12,7500.0,11.7866,11.8932,11.7708,11.8932,7500.0
2012-12-31 11:30:00,30.11,30.12,29.96,30.0,6100.0,11.8893,11.8932,11.8301,11.8458,6100.0
2012-12-31 12:00:00,30.0,30.09,29.98,30.09,2500.0,11.8458,11.8814,11.8379,11.8814,2500.0
2012-12-31 12:30:00,30.09,30.09,29.98,29.99,8100.0,11.8814,11.8814,11.8379,11.8419,8100.0
2012-12-31 13:00:00,30.0,30.06,29.98,30.02,4200.0,11.8458,11.8695,11.8379,11.8537,4200.0
2012-12-31 13:30:00,30.0,30.03,29.96,30.0,4400.0,11.8458,11.8577,11.8301,11.8458,4400.0
2012-12-31 14:00:00,30.02,30.18,29.99,30.03,16400.0,11.8537,11.9169,11.8419,11.8577,16400.0
2012-12-31 14:30:00,30.0,30.57,29.91,30.0,23600.0,11.8458,12.0709,11.8103,11.8458,23600.0
2012-12-31 15:00:00,30.01,30.45,30.01,30.33,28000.0,11.8498,12.0235,11.8498,11.9761,28000.0
2012-12-31 15:30:00,30.33,31.34,30.2,31.08,95000.0,11.9761,12.375,11.9248,12.2723,95000.0
2013-01-02 09:30:00,31.6,31.88,31.48,31.88,7000.0,12.4776,12.5882,12.4302,12.5882,7000.0
2013-01-02 10:00:00,31.88,32.19,31.76,31.76,15000.0,12.5882,12.7106,12.5408,12.5408,15000.0
2013-01-02 10:30:00,31.79,32.0,31.7,32.0,4300.0,12.5526,12.6356,12.5171,12.6356,4300.0
2013-01-02 11:00:00,32.0,32.22,31.92,32.04,12600.0,12.6356,12.7224,12.604,12.6514,12600.0
2013-01-02 11:30:00,32.07,32.1,31.83,31.96,7700.0,12.6632,12.6751,12.5684,12.6198,7700.0
2013-01-02 12:00:00,31.89,32.09,31.89,32.08,1000.0,12.5921,12.6711,12.5921,12.6672,1000.0
2013-01-02 12:30:00,32.09,32.1,31.99,32.05,4300.0,12.6711,12.6751,12.6316,12.6553,4300.0
2013-01-02 13:00:00,32.05,32.18,32.01,32.11,4300.0,12.6553,12.7066,12.6395,12.679,4300.0
2013-01-02 13:30:00,32.11,32.5,32.11,32.43,16400.0,12.679,12.833,12.679,12.8054,16400.0
2013-01-02 14:00:00,32.45,32.73,32.45,32.63,5800.0,12.8133,12.9238,12.8133,12.8843,5800.0
2013-01-02 14:30:00,32.74,32.89,32.52,32.64,11100.0,12.9278,12.987,12.8409,12.8883,11100.0
2013-01-02 15:00:00,32.62,33.0,32.5,32.99,23200.0,12.8804,13.0304,12.833,13.0265,23200.0
2013-01-02 15:30:00,33.0,33.0,32.65,32.85,6700.0,13.0304,13.0304,12.8922,12.9712,6700.0
2013-01-03 09:30:00,32.88,32.95,32.06,32.06,22500.0,12.983,13.0107,12.6593,12.6593,22500.0
2013-01-03 10:00:00,32.05,32.13,31.96,32.05,16100.0,12.6553,12.6869,12.6198,12.6553,16100.0
2013-01-03 10:30:00,32.05,32.61,32.05,32.48,10700.0,12.6553,12.8764,12.6553,12.8251,10700.0
2013-01-03 11:00:00,32.49,32.62,32.4,32.59,2800.0,12.829,12.8804,12.7935,12.8685,2800.0
2013-01-03 11:30:00,32.62,32.72,32.23,32.7,11400.0,12.8804,12.9199,12.7264,12.912,11400.0
2013-01-03 12:00:00,32.78,32.88,32.71,32.73,1100.0,12.9436,12.983,12.9159,12.9238,1100.0
2013-01-03 12:30:00,32.85,32.91,32.82,32.91,1000.0,12.9712,12.9949,12.9594,12.9949,1000.0
2013-01-03 13:00:00,33.0,33.39,32.92,33.32,7600.0,13.0304,13.1844,12.9988,13.1568,7600.0
2013-01-03 13:30:00,33.31,33.35,33.26,33.28,2500.0,13.1528,13.1686,13.1331,13.141,2500.0
2013-01-03 14:00:00,33.27,33.27,33.09,33.17,600.0,13.137,13.137,13.066,13.0976,600.0
2013-01-03 14:30:00,33.11,33.16,33.02,33.1,1500.0,13.0739,13.0936,13.0383,13.0699,1500.0
2013-01-03 15:00:00,33.08,33.16,32.85,32.88,4600.0,13.062,13.0936,12.9712,12.983,4600.0
2013-01-03 15:30:00,32.88,32.89,32.6,32.65,17500.0,12.983,12.987,12.8725,12.8922,17500.0
2013-01-04 09:30:00,32.73,32.73,32.32,32.49,4100.0,12.9238,12.9238,12.7619,12.829,4100.0
2013-01-04 10:00:00,32.46,32.63,32.46,32.6,1600.0,12.8172,12.8843,12.8172,12.8725,1600.0
2013-01-04 10:30:00,32.57,32.64,32.55,32.62,2900.0,12.8606,12.8883,12.8527,12.8804,2900.0
2013-01-04 11:00:00,32.57,33.17,32.57,33.17,3300.0,12.8606,13.0976,12.8606,13.0976,3300.0
2013-01-04 11:30:00,33.32,33.38,33.02,33.02,2800.0,13.1568,13.1805,13.0383,13.0383,2800.0
2013-01-04 12:00:00,32.97,33.18,32.9,32.94,2800.0,13.0186,13.1015,12.9909,13.0067,2800.0
2013-01-04 12:30:00,32.97,33.18,32.91,32.99,7800.0,13.0186,13.1015,12.9949,13.0265,7800.0
2013-01-04 13:00:00,32.95,33.0,32.95,32.99,4400.0,13.0107,13.0304,13.0107,13.0265,4400.0
2013-01-04 13:30:00,32.98,32.98,32.92,32.94,3600.0,13.0225,13.0225,12.9988,13.0067,3600.0
2013-01-04 14:00:00,32.94,33.0,32.92,32.92,3900.0,13.0067,13.0304,12.9988,12.9988,3900.0
2013-01-04 14:30:00,32.91,33.0,32.88,32.99,21600.0,12.9949,13.0304,12.983,13.0265,21600.0
2013-01-04 15:00:00,32.92,32.98,32.26,32.29,16100.0,12.9988,13.0225,12.7382,12.7501,16100.0
2013-01-04 15:30:00,32.29,32.34,32.12,32.26,23600.0,12.7501,12.7698,12.683,12.7382,23600.0
2013-01-07 09:30:00,32.01,32.9,32.01,32.9,5900.0,12.6395,12.9909,12.6395,12.9909,5900.0
2013-01-07 10:00:00,32.84,32.98,32.58,32.58,4300.0,12.9673,13.0225,12.8646,12.8646,4300.0
2013-01-07 10:30:00,32.54,33.01,32.47,33.0,4800.0,12.8488,13.0344,12.8212,13.0304,4800.0
2013-01-07 11:00:00,32.95,33.0,32.76,32.78,3400.0,13.0107,13.0304,12.9357,12.9436,3400.0
2013-01-07 11:30:00,32.77,32.88,32.73,32.88,1500.0,12.9396,12.983,12.9238,12.983,1500.0
2013-01-07 12:00:00,32.8,32.88,32.78,32.82,1500.0,12.9515,12.983,12.9436,12.9594,1500.0
2013-01-07 12:30:00,32.8,32.99,32.8,32.91,3200.0,12.9515,13.0265,12.9515,12.9949,3200.0
2013-01-07 13:00:00,32.91,32.95,32.83,32.87,2800.0,12.9949,13.0107,12.9633,12.9791,2800.0
2013-01-07 13:30:00,32.87,33.0,32.86,33.0,19500.0,12.9791,13.0304,12.9751,13.0304,19500.0
2013-01-07 14:00:00,32.97,33.0,32.67,32.85,3600.0,13.0186,13.0304,12.9001,12.9712,3600.0
2013-01-07 14:30:00,32.86,32.99,32.61,32.64,3700.0,12.9751,13.0265,12.8764,12.8883,3700.0
2013-01-07 15:00:00,32.63,32.75,32.17,32.17,5000.0,12.8843,12.9317,12.7027,12.7027,5000.0
2013-01-07 15:30:00,32.19,32.29,32.0,32.02,13200.0,12.7106,12.7501,12.6356,12.6435,13200.0
2013-01-08 09:30:00,32.45,32.85,32.45,32.83,6600.0,12.8133,12.9712,12.8133,12.9633,6600.0
2013-01-08 10:00:00,32.8,32.95,32.65,32.8,9200.0,12.9515,13.0107,12.8922,12.9515,9200.0
2013-01-08 10:30:00,32.63,32.76,32.59,32.7,1900.0,12.8843,12.9357,12.8685,12.912,1900.0
2013-01-08 11:00:00,32.72,32.84,32.67,32.84,4500.0,12.9199,12.9673,12.9001,12.9673,4500.0
2013-01-08 11:30:00,32.85,32.85,32.77,32.79,3300.0,12.9712,12.9712,12.9396,12.9475,3300.0
2013-01-08 12:00:00,32.8,32.8,32.7,32.77,3200.0,12.9515,12.9515,12.912,12.9396,3200.0
2013-01-08 12:30:00,32.68,32.84,32.68,32.76,3300.0,12.9041,12.9673,12.9041,12.9357,3300.0
2013-01-08 13:00:00,32.76,32.82,32.74,32.74,2200.0,12.9357,12.9594,12.9278,12.9278,2200.0
2013-01-08 13:30:00,32.76,32.83,32.74,32.8,12300.0,12.9357,12.9633,12.9278,12.9515,12300.0
2013-01-08 14:00:00,32.75,32.82,32.72,32.73,6400.0,12.9317,12.9594,12.9199,12.9238,6400.0
2013-01-08 14:30:00,32.77,32.78,32.5,32.5,4500.0,12.9396,12.9436,12.833,12.833,4500.0
2013-01-08 15:00:00,32.5,32.51,32.19,32.19,8500.0,12.833,12.8369,12.7106,12.7106,8500.0
2013-01-08 15:30:00,32.12,32.43,32.12,32.38,9500.0,12.683,12.8054,12.683,12.7856,9500.0
2013-01-09 09:30:00,32.39,32.83,32.26,32.72,2200.0,12.7896,12.9633,12.7382,12.9199,2200.0
2013-01-09 10:00:00,32.76,32.76,32.51,32.51,4400.0,12.9357,12.9357,12.8369,12.8369,4400.0
2013-01-09 10:30:00,32.53,32.66,32.5,32.55,3000.0,12.8448,12.8962,12.833,12.8527,3000.0
2013-01-09 11:00:00,32.55,32.55,32.37,32.39,2100.0,12.8527,12.8527,12.7817,12.7896,2100.0
2013-01-09 11:30:00,32.52,32.54,32.38,32.43,2200.0,12.8409,12.8488,12.7856,12.8054,2200.0
2013-01-09 12:00:00,32.39,32.61,32.39,32.53,1100.0,12.7896,12.8764,12.7896,12.8448,1100.0
2013-01-09 12:30:00,32.62,32.62,32.43,32.48,3400.0,12.8804,12.8804,12.8054,12.8251,3400.0
2013-01-09 13:00:00,32.61,32.61,32.38,32.46,2600.0,12.8764,12.8764,12.7856,12.8172,2600.0
2013-01-09 13:30:00,32.46,32.55,32.3,32.45,7100.0,12.8172,12.8527,12.754,12.8133,7100.0
2013-01-09 14:00:00,32.41,32.41,32.12,32.31,1400.0,12.7975,12.7975,12.683,12.758,1400.0
2013-01-09 14:30:00,32.32,32.39,32.22,32.31,1400.0,12.7619,12.7896,12.7224,12.758,1400.0
2013-01-09 15:00:00,32.33,32.49,32.26,32.47,1900.0,12.7659,12.829,12.7382,12.8212,1900.0
2013-01-09 15:30:00,32.52,32.52,32.15,32.26,4900.0,12.8409,12.8409,12.6948,12.7382,4900.0
2013-01-10 09:30:00,32.39,32.41,32.14,32.15,2700.0,12.7896,12.7975,12.6908,12.6948,2700.0
2013-01-10 10:00:00,32.3,32.3,32.16,32.2,1100.0,12.754,12.754,12.6987,12.7145,1100.0
2013-01-10 10:30:00,32.28,32.51,32.17,32.36,9000.0,12.7461,12.8369,12.7027,12.7777,9000.0
2013-01-10 11:00:00,32.24,32.41,32.24,32.41,800.0,12.7303,12.7975,12.7303,12.7975,800.0
2013-01-10 11:30:00,32.31,32.41,32.31,32.31,5600.0,12.758,12.7975,12.758,12.758,5600.0
2013-01-10 12:00:00,32.35,32.44,32.22,32.29,40100.0,12.7738,12.8093,12.7224,12.7501,40100.0
2013-01-10 12:30:00,32.29,32.4,32.15,32.29,1600.0,12.7501,12.7935,12.6948,12.7501,1600.0
2013-01-10 13:00:00,32.22,32.38,32.22,32.38,1000.0,12.7224,12.7856,12.7224,12.7856,1000.0
2013-01-10 13:30:00,32.36,32.38,32.22,32.22,1000.0,12.7777,12.7856,12.7224,12.7224,1000.0
2013-01-10 14:00:00,32.32,32.38,32.32,32.38,900.0,12.7619,12.7856,12.7619,12.7856,900.0
2013-01-10 14:30:00,32.38,32.51,32.35,32.35,12700.0,12.7856,12.8369,12.7738,12.7738,12700.0
2013-01-10 15:00:00,32.47,32.5,32.37,32.46,4800.0,12.8212,12.833,12.7817,12.8172,4800.0
2013-01-10 15:30:00,32.43,32.48,32.25,32.32,29900.0,12.8054,12.8251,12.7343,12.7619,29900.0
2013-01-11 09:30:00,32.34,32.34,32.04,32.04,1800.0,12.7698,12.7698,12.6514,12.6514,1800.0
2013-01-11 10:00:00,32.18,32.24,32.06,32.19,1100.0,12.7066,12.7303,12.6593,12.7106,1100.0
2013-01-11 10:30:00,32.16,32.54,32.16,32.45,13400.0,12.6987,12.8488,12.6987,12.8133,13400.0
2013-01-11 11:00:00,32.47,33.0,32.46,32.95,33100.0,12.8212,13.0304,12.8172,13.0107,33100.0
2013-01-11 11:30:00,32.82,32.95,32.68,32.89,2700.0,12.9594,13.0107,12.9041,12.987,2700.0
2013-01-11 12:00:00,32.77,32.9,32.77,32.8,1000.0,12.9396,12.9909,12.9396,12.9515,1000.0
2013-01-11 12:30:00,32.88,33.05,32.76,32.76,8900.0,12.983,13.0502,12.9357,12.9357,8900.0
2013-01-11 13:00:00,32.91,33.0,32.8,32.92,1900.0,12.9949,13.0304,12.9515,12.9988,1900.0
2013-01-11 13:30:00,32.91,33.0,32.91,32.96,1300.0,12.9949,13.0304,12.9949,13.0146,1300.0
2013-01-11 14:00:00,32.98,33.0,32.88,32.88,5700.0,13.0225,13.0304,12.983,12.983,5700.0
2013-01-11 14:30:00,32.9,32.94,32.57,32.69,9800.0,12.9909,13.0067,12.8606,12.908,9800.0
2013-01-11 15:00:00,32.68,32.73,32.52,32.52,3700.0,12.9041,12.9238,12.8409,12.8409,3700.0
2013-01-11 15:30:00,32.53,32.58,32.41,32.47,5900.0,12.8448,12.8646,12.7975,12.8212,5900.0
2013-01-14 09:30:00,32.55,32.6,32.33,32.33,1600.0,12.8527,12.8725,12.7659,12.7659,1600.0
2013-01-14 10:00:00,32.27,32.29,32.12,32.29,2000.0,12.7422,12.7501,12.683,12.7501,2000.0
2013-01-14 10:30:00,32.22,32.46,32.22,32.3,3300.0,12.7224,12.8172,12.7224,12.754,3300.0
2013-01-14 11:00:00,32.27,32.39,32.08,32.37,9400.0,12.7422,12.7896,12.6672,12.7817,9400.0
2013-01-14 11:30:00,32.39,32.49,32.33,32.42,1800.0,12.7896,12.829,12.7659,12.8014,1800.0
2013-01-14 12:00:00,32.38,32.45,32.2,32.43,1400.0,12.7856,12.8133,12.7145,12.8054,1400.0
2013-01-14 12:30:00,32.43,32.5,32.25,32.5,4100.0,12.8054,12.833,12.7343,12.833,4100.0
2013-01-14 13:00:00,32.5,32.5,32.26,32.43,1900.0,12.833,12.833,12.7382,12.8054,1900.0
2013-01-14 13:30:00,32.46,32.5,32.33,32.46,5500.0,12.8172,12.833,12.7659,12.8172,5500.0
2013-01-14 14:00:00,32.45,32.45,32.3,32.36,1900.0,12.8133,12.8133,12.754,12.7777,1900.0
2013-01-14 14:30:00,32.36,32.36,32.2,32.2,2000.0,12.7777,12.7777,12.7145,12.7145,2000.0
2013-01-14 15:00:00,32.27,32.27,32.16,32.21,7500.0,12.7422,12.7422,12.6987,12.7185,7500.0
2013-01-14 15:30:00,32.17,32.28,32.15,32.2,9500.0,12.7027,12.7461,12.6948,12.7145,9500.0
2013-01-15 09:30:00,32.24,32.62,32.17,32.45,6900.0,12.7303,12.8804,12.7027,12.8133,6900.0
2013-01-15 10:00:00,32.57,32.57,32.26,32.26,4200.0,12.8606,12.8606,12.7382,12.7382,4200.0
2013-01-15 10:30:00,32.3,32.5,32.26,32.4,2900.0,12.754,12.833,12.7382,12.7935,2900.0
2013-01-15 11:00:00,32.45,32.6,32.4,32.45,21000.0,12.8133,12.8725,12.7935,12.8133,21000.0
2013-01-15 11:30:00,32.41,32.55,32.36,32.49,5900.0,12.7975,12.8527,12.7777,12.829,5900.0
2013-01-15 12:00:00,32.44,32.58,32.43,32.57,2500.0,12.8093,12.8646,12.8054,12.8606,2500.0
2013-01-15 12:30:00,32.59,32.59,32.49,32.49,3300.0,12.8685,12.8685,12.829,12.829,3300.0
2013-01-15 13:00:00,32.5,32.5,32.4,32.42,1600.0,12.833,12.833,12.7935,12.8014,1600.0
2013-01-15 13:30:00,32.42,32.5,32.42,32.44,1400.0,12.8014,12.833,12.8014,12.8093,1400.0
2013-01-15 14:00:00,32.43,32.48,32.42,32.45,2600.0,12.8054,12.8251,12.8014,12.8133,2600.0
2013-01-15 14:30:00,32.44,32.5,32.43,32.5,2300.0,12.8093,12.833,12.8054,12.833,2300.0
2013-01-15 15:00:00,32.45,32.5,32.45,32.48,4100.0,12.8133,12.833,12.8133,12.8251,4100.0
2013-01-15 15:30:00,32.47,32.75,32.46,32.63,29100.0,12.8212,12.9317,12.8172,12.8843,29100.0
2013-01-16 09:30:00,32.64,32.84,32.48,32.83,3500.0,12.8883,12.9673,12.8251,12.9633,3500.0
2013-01-16 10:00:00,32.79,32.97,32.77,32.97,5000.0,12.9475,13.0186,12.9396,13.0186,5000.0
2013-01-16 10:30:00,32.97,33.0,32.88,32.88,6600.0,13.0186,13.0304,12.983,12.983,6600.0
2013-01-16 11:00:00,33.0,33.06,32.74,32.94,15700.0,13.0304,13.0541,12.9278,13.0067,15700.0
2013-01-16 11:30:00,32.98,33.0,32.89,33.0,30700.0,13.0225,13.0304,12.987,13.0304,30700.0
2013-01-16 12:00:00,33.0,33.29,32.95,33.09,45400.0,13.0304,13.1449,13.0107,13.066,45400.0
2013-01-16 12:30:00,33.09,33.1,32.98,33.01,13500.0,13.066,13.0699,13.0225,13.0344,13500.0
2013-01-16 13:00:00,33.15,33.33,33.0,33.11,9000.0,13.0897,13.1607,13.0304,13.0739,9000.0
2013-01-16 13:30:00,33.05,33.11,32.97,33.0,11500.0,13.0502,13.0739,13.0186,13.0304,11500.0
2013-01-16 14:00:00,32.98,33.0,32.87,33.0,6900.0,13.0225,13.0304,12.9791,13.0304,6900.0
2013-01-16 14:30:00,33.0,33.2,32.98,33.13,16400.0,13.0304,13.1094,13.0225,13.0818,16400.0
2013-01-16 15:00:00,33.03,33.23,32.98,33.07,39500.0,13.0423,13.1212,13.0225,13.0581,39500.0
2013-01-16 15:30:00,32.98,33.52,32.97,33.28,28500.0,13.0225,13.2358,13.0186,13.141,28500.0
2013-01-17 09:30:00,33.5,33.83,33.41,33.68,5600.0,13.2279,13.3582,13.1923,13.2989,5600.0
2013-01-17 10:00:00,33.66,33.66,33.47,33.6,4600.0,13.291,13.291,13.216,13.2673,4600.0
2013-01-17 10:30:00,33.57,33.89,33.52,33.84,26000.0,13.2555,13.3819,13.2358,13.3621,26000.0
2013-01-17 11:00:00,33.82,34.13,33.8,33.8,4800.0,13.3542,13.4766,13.3463,13.3463,4800.0
2013-01-17 11:30:00,33.9,33.99,33.77,33.98,13100.0,13.3858,13.4213,13.3345,13.4174,13100.0
2013-01-17 12:00:00,33.91,34.08,33.91,34.02,9900.0,13.3898,13.4569,13.3898,13.4332,9900.0
2013-01-17 12:30:00,34.02,34.07,33.96,34.02,5500.0,13.4332,13.4529,13.4095,13.4332,5500.0
2013-01-17 13:00:00,34.05,34.05,33.98,34.05,5500.0,13.445,13.445,13.4174,13.445,5500.0
2013-01-17 13:30:00,34.05,34.08,34.0,34.02,6100.0,13.445,13.4569,13.4253,13.4332,6100.0
2013-01-17 14:00:00,34.05,34.05,33.9,33.91,5100.0,13.445,13.445,13.3858,13.3898,5100.0
2013-01-17 14:30:00,33.89,33.97,33.78,33.92,6100.0,13.3819,13.4134,13.3384,13.3937,6100.0
2013-01-17 15:00:00,33.92,33.95,33.57,33.62,10700.0,13.3937,13.4055,13.2555,13.2752,10700.0
2013-01-17 15:30:00,33.62,33.74,32.92,32.93,34200.0,13.2752,13.3226,12.9988,13.0028,34200.0
2013-01-18 09:30:00,33.08,33.08,32.91,32.91,1100.0,13.062,13.062,12.9949,12.9949,1100.0
2013-01-18 10:00:00,33.08,33.26,33.04,33.26,2100.0,13.062,13.1331,13.0462,13.1331,2100.0
2013-01-18 10:30:00,33.15,33.26,33.05,33.25,3300.0,13.0897,13.1331,13.0502,13.1291,3300.0
2013-01-18 11:00:00,33.26,33.31,33.2,33.2,5700.0,13.1331,13.1528,13.1094,13.1094,5700.0
2013-01-18 11:30:00,33.24,33.27,33.0,33.0,21500.0,13.1252,13.137,13.0304,13.0304,21500.0
2013-01-18 12:00:00,33.02,33.08,32.77,32.9,14700.0,13.0383,13.062,12.9396,12.9909,14700.0
2013-01-18 12:30:00,32.9,33.1,32.78,33.05,26500.0,12.9909,13.0699,12.9436,13.0502,26500.0
2013-01-18 13:00:00,32.98,33.05,32.64,32.75,18800.0,13.0225,13.0502,12.8883,12.9317,18800.0
2013-01-18 13:30:00,32.76,32.78,32.1,32.13,17600.0,12.9357,12.9436,12.6751,12.6869,17600.0
2013-01-18 14:00:00,32.1,32.12,31.65,32.07,17900.0,12.6751,12.683,12.4974,12.6632,17900.0
2013-01-18 14:30:00,32.11,32.29,32.0,32.2,7800.0,12.679,12.7501,12.6356,12.7145,7800.0
2013-01-18 15:00:00,32.2,32.39,32.2,32.26,16100.0,12.7145,12.7896,12.7145,12.7382,16100.0
2013-01-18 15:30:00,32.27,32.37,32.05,32.2,32400.0,12.7422,12.7817,12.6553,12.7145,32400.0
2013-01-22 09:30:00,32.2,32.41,32.2,32.41,5000.0,12.7145,12.7975,12.7145,12.7975,5000.0
2013-01-22 10:00:00,32.44,32.45,32.32,32.32,1200.0,12.8093,12.8133,12.7619,12.7619,1200.0
2013-01-22 10:30:00,32.45,33.03,32.45,33.03,5300.0,12.8133,13.0423,12.8133,13.0423,5300.0
2013-01-22 11:00:00,33.06,33.06,32.71,32.84,5400.0,13.0541,13.0541,12.9159,12.9673,5400.0
2013-01-22 11:30:00,32.75,33.3,32.75,33.3,6000.0,12.9317,13.1489,12.9317,13.1489,6000.0
2013-01-22 12:00:00,33.34,33.69,33.24,33.62,8800.0,13.1647,13.3029,13.1252,13.2752,8800.0
2013-01-22 12:30:00,33.62,33.7,33.35,33.41,9000.0,13.2752,13.3068,13.1686,13.1923,9000.0
2013-01-22 13:00:00,33.41,33.52,33.3,33.3,9200.0,13.1923,13.2358,13.1489,13.1489,9200.0
2013-01-22 13:30:00,33.21,33.39,33.11,33.11,1000.0,13.1134,13.1844,13.0739,13.0739,1000.0
2013-01-22 14:00:00,33.28,33.28,33.05,33.05,5000.0,13.141,13.141,13.0502,13.0502,5000.0
2013-01-22 14:30:00,33.01,33.17,32.85,33.01,4300.0,13.0344,13.0976,12.9712,13.0344,4300.0
2013-01-22 15:00:00,33.01,33.01,32.58,32.71,13100.0,13.0344,13.0344,12.8646,12.9159,13100.0
2013-01-22 15:30:00,32.67,33.05,32.65,32.79,10900.0,12.9001,13.0502,12.8922,12.9475,10900.0
2013-01-23 09:30:00,32.64,32.94,32.64,32.67,11100.0,12.8883,13.0067,12.8883,12.9001,11100.0
2013-01-23 10:00:00,32.65,32.65,32.32,32.36,6000.0,12.8922,12.8922,12.7619,12.7777,6000.0
2013-01-23 10:30:00,32.39,32.54,32.36,32.5,6300.0,12.7896,12.8488,12.7777,12.833,6300.0
2013-01-23 11:00:00,32.5,32.84,32.5,32.8,3100.0,12.833,12.9673,12.833,12.9515,3100.0
2013-01-23 11:30:00,32.61,32.92,32.61,32.81,5100.0,12.8764,12.9988,12.8764,12.9554,5100.0
2013-01-23 12:00:00,32.8,32.95,32.76,32.89,4000.0,12.9515,13.0107,12.9357,12.987,4000.0
2013-01-23 12:30:00,32.84,33.09,32.84,32.99,2700.0,12.9673,13.066,12.9673,13.0265,2700.0
2013-01-23 13:00:00,32.99,33.0,32.86,33.0,5100.0,13.0265,13.0304,12.9751,13.0304,5100.0
2013-01-23 13:30:00,33.0,33.03,32.94,33.03,1800.0,13.0304,13.0423,13.0067,13.0423,1800.0
2013-01-23 14:00:00,32.99,33.03,32.91,32.99,3600.0,13.0265,13.0423,12.9949,13.0265,3600.0
2013-01-23 14:30:00,33.0,33.4,33.0,33.34,3900.0,13.0304,13.1884,13.0304,13.1647,3900.0
2013-01-23 15:00:00,33.31,33.7,33.31,33.51,12600.0,13.1528,13.3068,13.1528,13.2318,12600.0
2013-01-23 15:30:00,33.51,33.55,32.71,33.0,25600.0,13.2318,13.2476,12.9159,13.0304,25600.0
2013-01-24 09:30:00,32.85,33.18,32.85,33.18,1600.0,12.9712,13.1015,12.9712,13.1015,1600.0
2013-01-24 10:00:00,33.34,33.84,33.32,33.64,3800.0,13.1647,13.3621,13.1568,13.2831,3800.0
2013-01-24 10:30:00,33.74,34.25,33.74,34.02,6100.0,13.3226,13.524,13.3226,13.4332,6100.0
2013-01-24 11:00:00,33.99,34.12,33.88,33.98,10800.0,13.4213,13.4727,13.3779,13.4174,10800.0
2013-01-24 11:30:00,33.9,33.98,33.77,33.78,14200.0,13.3858,13.4174,13.3345,13.3384,14200.0
2013-01-24 12:00:00,33.78,33.78,33.59,33.61,9900.0,13.3384,13.3384,13.2634,13.2713,9900.0
2013-01-24 12:30:00,33.58,33.78,33.51,33.71,12200.0,13.2594,13.3384,13.2318,13.3108,12200.0
2013-01-24 13:00:00,33.76,33.83,33.6,33.76,4500.0,13.3305,13.3582,13.2673,13.3305,4500.0
2013-01-24 13:30:00,33.84,33.84,33.68,33.81,1000.0,13.3621,13.3621,13.2989,13.3503,1000.0
2013-01-24 14:00:00,33.85,33.88,33.74,33.76,2400.0,13.3661,13.3779,13.3226,13.3305,2400.0
2013-01-24 14:30:00,33.72,33.72,33.35,33.35,5600.0,13.3147,13.3147,13.1686,13.1686,5600.0
2013-01-24 15:00:00,33.35,33.42,33.22,33.4,3300.0,13.1686,13.1963,13.1173,13.1884,3300.0
2013-01-24 15:30:00,33.31,33.4,33.02,33.05,13400.0,13.1528,13.1884,13.0383,13.0502,13400.0
2013-01-25 09:30:00,33.23,33.59,33.1,33.25,4100.0,13.1212,13.2634,13.0699,13.1291,4100.0
2013-01-25 10:00:00,33.29,33.34,33.2,33.2,2600.0,13.1449,13.1647,13.1094,13.1094,2600.0
2013-01-25 10:30:00,33.28,33.3,33.14,33.26,5400.0,13.141,13.1489,13.0857,13.1331,5400.0
2013-01-25 11:00:00,33.27,33.27,33.14,33.14,2600.0,13.137,13.137,13.0857,13.0857,2600.0
2013-01-25 11:30:00,33.19,33.26,33.1,33.11,15700.0,13.1055,13.1331,13.0699,13.0739,15700.0
2013-01-25 12:00:00,33.12,33.3,33.1,33.13,4700.0,13.0778,13.1489,13.0699,13.0818,4700.0
2013-01-25 12:30:00,33.13,33.13,33.04,33.05,8400.0,13.0818,13.0818,13.0462,13.0502,8400.0
2013-01-25 13:00:00,33.05,33.2,33.05,33.19,3500.0,13.0502,13.1094,13.0502,13.1055,3500.0
2013-01-25 13:30:00,33.2,33.2,33.12,33.19,600.0,13.1094,13.1094,13.0778,13.1055,600.0
2013-01-25 14:00:00,33.2,33.26,33.09,33.2,7900.0,13.1094,13.1331,13.066,13.1094,7900.0
2013-01-25 14:30:00,33.16,33.19,33.07,33.07,15900.0,13.0936,13.1055,13.0581,13.0581,15900.0
2013-01-25 15:00:00,33.09,33.1,33.07,33.08,600.0,13.066,13.0699,13.0581,13.062,600.0
2013-01-25 15:30:00,33.09,33.19,33.08,33.09,5900.0,13.066,13.1055,13.062,13.066,5900.0
2013-01-28 09:30:00,33.2,33.2,33.02,33.07,3000.0,13.1094,13.1094,13.0383,13.0581,3000.0
2013-01-28 10:00:00,33.08,33.14,33.02,33.14,600.0,13.062,13.0857,13.0383,13.0857,600.0
2013-01-28 10:30:00,33.08,33.09,33.02,33.02,1000.0,13.062,13.066,13.0383,13.0383,1000.0
2013-01-28 11:00:00,33.17,33.2,33.06,33.15,4300.0,13.0976,13.1094,13.0541,13.0897,4300.0
2013-01-28 11:30:00,33.18,33.93,33.15,33.91,19100.0,13.1015,13.3977,13.0897,13.3898,19100.0
2013-01-28 12:00:00,33.93,33.99,33.38,33.39,10300.0,13.3977,13.4213,13.1805,13.1844,10300.0
2013-01-28 12:30:00,33.41,33.82,33.41,33.82,3100.0,13.1923,13.3542,13.1923,13.3542,3100.0
2013-01-28 13:00:00,33.74,33.85,33.45,33.46,3800.0,13.3226,13.3661,13.2081,13.2121,3800.0
2013-01-28 13:30:00,33.54,33.67,33.45,33.6,1300.0,13.2437,13.295,13.2081,13.2673,1300.0
2013-01-28 14:00:00,33.61,33.74,33.45,33.56,4100.0,13.2713,13.3226,13.2081,13.2516,4100.0
2013-01-28 14:30:00,33.6,33.7,33.24,33.7,21200.0,13.2673,13.3068,13.1252,13.3068,21200.0
2013-01-28 15:00:00,33.73,33.78,33.53,33.75,7400.0,13.3187,13.3384,13.2397,13.3266,7400.0
2013-01-28 15:30:00,33.74,33.9,33.64,33.82,10700.0,13.3226,13.3858,13.2831,13.3542,10700.0
2013-01-29 09:30:00,33.88,33.9,33.41,33.5,9200.0,13.3779,13.3858,13.1923,13.2279,9200.0
2013-01-29 10:00:00,33.49,33.77,33.4,33.71,6800.0,13.2239,13.3345,13.1884,13.3108,6800.0
2013-01-29 10:30:00,33.68,33.89,33.68,33.78,3700.0,13.2989,13.3819,13.2989,13.3384,3700.0
2013-01-29 11:00:00,33.85,33.9,33.72,33.85,2600.0,13.3661,13.3858,13.3147,13.3661,2600.0
2013-01-29 11:30:00,33.76,33.78,33.7,33.7,5700.0,13.3305,13.3384,13.3068,13.3068,5700.0
2013-01-29 12:00:00,33.65,33.77,33.5,33.64,5200.0,13.2871,13.3345,13.2279,13.2831,5200.0
2013-01-29 12:30:00,33.65,33.77,33.65,33.74,3800.0,13.2871,13.3345,13.2871,13.3226,3800.0
2013-01-29 13:00:00,33.71,33.75,33.61,33.65,6600.0,13.3108,13.3266,13.2713,13.2871,6600.0
2013-01-29 13:30:00,33.62,33.76,33.6,33.6,4100.0,13.2752,13.3305,13.2673,13.2673,4100.0
2013-01-29 14:00:00,33.56,33.77,33.56,33.7,3400.0,13.2516,13.3345,13.2516,13.3068,3400.0
2013-01-29 14:30:00,33.7,33.77,33.52,33.63,3500.0,13.3068,13.3345,13.2358,13.2792,3500.0
2013-01-29 15:00:00,33.57,33.71,33.52,33.53,9300.0,13.2555,13.3108,13.2358,13.2397,9300.0
2013-01-29 15:30:00,33.53,33.65,33.27,33.28,13800.0,13.2397,13.2871,13.137,13.141,13800.0
2013-01-30 09:30:00,33.3,33.39,33.04,33.38,15100.0,13.1489,13.1844,13.0462,13.1805,15100.0
2013-01-30 10:00:00,33.39,33.4,33.2,33.4,9900.0,13.1844,13.1884,13.1094,13.1884,9900.0
2013-01-30 10:30:00,33.4,34.3,33.35,34.05,32700.0,13.1884,13.5437,13.1686,13.445,32700.0
2013-01-30 11:00:00,34.04,34.3,33.58,33.58,12400.0,13.4411,13.5437,13.2594,13.2594,12400.0
2013-01-30 11:30:00,33.84,34.2,33.59,34.08,6300.0,13.3621,13.5043,13.2634,13.4569,6300.0
2013-01-30 12:00:00,34.19,34.3,34.1,34.13,6400.0,13.5003,13.5437,13.4648,13.4766,6400.0
2013-01-30 12:30:00,34.2,34.6,34.13,34.39,14800.0,13.5043,13.6622,13.4766,13.5793,14800.0
2013-01-30 13:00:00,34.38,34.48,34.31,34.48,21100.0,13.5753,13.6148,13.5477,13.6148,21100.0
2013-01-30 13:30:00,34.47,34.47,34.26,34.45,6800.0,13.6109,13.6109,13.528,13.603,6800.0
2013-01-30 14:00:00,34.43,34.58,34.41,34.49,8900.0,13.5951,13.6543,13.5872,13.6188,8900.0
2013-01-30 14:30:00,34.31,34.42,34.3,34.31,11100.0,13.5477,13.5911,13.5437,13.5477,11100.0
2013-01-30 15:00:00,34.39,34.52,34.19,34.44,8300.0,13.5793,13.6306,13.5003,13.599,8300.0
2013-01-30 15:30:00,34.44,34.5,34.24,34.34,16800.0,13.599,13.6227,13.5201,13.5595,16800.0
2013-01-31 09:30:00,33.16,33.63,33.16,33.39,20700.0,13.1609,13.3474,13.1609,13.2522,20700.0
2013-01-31 10:00:00,33.26,33.7,33.09,33.64,8500.0,13.2006,13.3752,13.1331,13.3514,8500.0
2013-01-31 10:30:00,33.64,33.74,33.58,33.71,6800.0,13.3514,13.3911,13.3276,13.3792,6800.0
2013-01-31 11:00:00,33.74,34.55,33.68,34.55,13200.0,13.3911,13.7126,13.3673,13.7126,13200.0
2013-01-31 11:30:00,34.44,34.58,34.16,34.58,7600.0,13.6689,13.7245,13.5578,13.7245,7600.0
2013-01-31 12:00:00,34.53,35.0,34.49,35.0,7200.0,13.7046,13.8912,13.6888,13.8912,7200.0
2013-01-31 12:30:00,35.0,35.25,34.52,34.52,9200.0,13.8912,13.9904,13.7007,13.7007,9200.0
2013-01-31 13:00:00,34.75,34.95,34.54,34.75,5800.0,13.792,13.8713,13.7086,13.792,5800.0
2013-01-31 13:30:00,34.59,34.95,34.57,34.95,6000.0,13.7285,13.8713,13.7205,13.8713,6000.0
2013-01-31 14:00:00,34.93,35.53,34.83,35.48,19200.0,13.8634,14.1015,13.8237,14.0817,19200.0
2013-01-31 14:30:00,35.48,35.71,34.88,34.99,7700.0,14.0817,14.173,13.8436,13.8872,7700.0
2013-01-31 15:00:00,34.98,35.56,34.96,35.1,11500.0,13.8832,14.1134,13.8753,13.9309,11500.0
2013-01-31 15:30:00,35.17,35.73,34.35,34.45,26200.0,13.9587,14.1809,13.6332,13.6729,26200.0
2013-02-01 09:30:00,34.73,35.3,34.73,35.3,1200.0,13.784,14.0102,13.784,14.0102,1200.0
2013-02-01 10:00:00,35.15,36.11,35.07,35.9,23900.0,13.9507,14.3317,13.919,14.2484,23900.0
2013-02-01 10:30:00,35.91,35.91,35.71,35.76,8400.0,14.2524,14.2524,14.173,14.1928,8400.0
2013-02-01 11:00:00,35.84,35.85,35.62,35.79,7100.0,14.2246,14.2285,14.1373,14.2047,7100.0
2013-02-01 11:30:00,35.77,35.8,35.72,35.8,3700.0,14.1968,14.2087,14.1769,14.2087,3700.0
2013-02-01 12:00:00,35.79,36.28,35.79,35.91,8300.0,14.2047,14.3992,14.2047,14.2524,8300.0
2013-02-01 12:30:00,36.05,36.18,35.83,36.18,5200.0,14.3079,14.3595,14.2206,14.3595,5200.0
2013-02-01 13:00:00,36.17,36.25,35.95,36.24,8500.0,14.3555,14.3873,14.2682,14.3833,8500.0
2013-02-01 13:30:00,36.24,36.25,35.97,36.08,3000.0,14.3833,14.3873,14.2762,14.3198,3000.0
2013-02-01 14:00:00,36.08,36.1,35.82,36.09,37500.0,14.3198,14.3278,14.2166,14.3238,37500.0
2013-02-01 14:30:00,35.92,36.1,35.92,36.0,5600.0,14.2563,14.3278,14.2563,14.2881,5600.0
2013-02-01 15:00:00,36.0,36.1,35.97,36.01,11800.0,14.2881,14.3278,14.2762,14.292,11800.0
2013-02-01 15:30:00,36.0,36.02,35.5,35.6,42800.0,14.2881,14.296,14.0896,14.1293,42800.0
2013-02-04 09:30:00,35.37,35.67,35.11,35.11,2400.0,14.038,14.1571,13.9348,13.9348,2400.0
2013-02-04 10:00:00,35.13,35.3,35.13,35.28,3400.0,13.9428,14.0102,13.9428,14.0023,3400.0
2013-02-04 10:30:00,35.3,35.3,34.95,35.02,9800.0,14.0102,14.0102,13.8713,13.8991,9800.0
2013-02-04 11:00:00,35.07,35.18,35.02,35.04,2700.0,13.919,13.9626,13.8991,13.9071,2700.0
2013-02-04 11:30:00,35.05,35.29,35.05,35.29,1800.0,13.911,14.0063,13.911,14.0063,1800.0
2013-02-04 12:00:00,35.28,35.28,35.06,35.06,2900.0,14.0023,14.0023,13.915,13.915,2900.0
2013-02-04 12:30:00,35.11,35.11,34.86,34.86,6500.0,13.9348,13.9348,13.8356,13.8356,6500.0
2013-02-04 13:00:00,34.87,35.04,34.86,35.03,2800.0,13.8396,13.9071,13.8356,13.9031,2800.0
2013-02-04 13:30:00,34.91,35.1,34.89,34.91,2400.0,13.8555,13.9309,13.8475,13.8555,2400.0
2013-02-04 14:00:00,34.9,35.0,34.9,35.0,3700.0,13.8515,13.8912,13.8515,13.8912,3700.0
2013-02-04 14:30:00,35.0,35.0,34.94,34.96,5400.0,13.8912,13.8912,13.8674,13.8753,5400.0
2013-02-04 15:00:00,34.95,35.03,34.95,34.99,2200.0,13.8713,13.9031,13.8713,13.8872,2200.0
2013-02-04 15:30:00,34.97,35.01,34.95,34.95,6500.0,13.8793,13.8951,13.8713,13.8713,6500.0
2013-02-05 09:30:00,35.09,35.1,34.98,34.98,1200.0,13.9269,13.9309,13.8832,13.8832,1200.0
2013-02-05 10:00:00,34.98,35.01,34.98,35.0,1000.0,13.8832,13.8951,13.8832,13.8912,1000.0
2013-02-05 10:30:00,35.0,35.07,34.96,34.96,600.0,13.8912,13.919,13.8753,13.8753,600.0
2013-02-05 11:00:00,34.99,35.03,34.99,35.03,400.0,13.8872,13.9031,13.8872,13.9031,400.0
2013-02-05 11:30:00,35.0,35.0,34.99,34.99,300.0,13.8912,13.8912,13.8872,13.8872,300.0
2013-02-05 12:00:00,35.0,35.0,34.86,34.86,6100.0,13.8912,13.8912,13.8356,13.8356,6100.0
2013-02-05 12:30:00,34.86,34.97,34.86,34.95,1600.0,13.8356,13.8793,13.8356,13.8713,1600.0
2013-02-05 13:00:00,34.95,34.95,34.86,34.93,4500.0,13.8713,13.8713,13.8356,13.8634,4500.0
2013-02-05 13:30:00,34.96,35.0,34.93,34.93,2800.0,13.8753,13.8912,13.8634,13.8634,2800.0
2013-02-05 14:00:00,34.95,34.96,34.88,34.88,1100.0,13.8713,13.8753,13.8436,13.8436,1100.0
2013-02-05 14:30:00,34.91,34.95,34.87,34.87,1200.0,13.8555,13.8713,13.8396,13.8396,1200.0
2013-02-05 15:00:00,34.91,34.95,34.89,34.94,1300.0,13.8555,13.8713,13.8475,13.8674,1300.0
2013-02-05 15:30:00,34.93,34.94,34.85,34.9,1900.0,13.8634,13.8674,13.8316,13.8515,1900.0
2013-02-06 09:30:00,34.8,34.85,34.76,34.84,900.0,13.8118,13.8316,13.7959,13.8277,900.0
2013-02-06 10:00:00,35.0,35.0,34.7,34.9,1400.0,13.8912,13.8912,13.7721,13.8515,1400.0
2013-02-06 10:30:00,34.77,34.9,34.75,34.85,4100.0,13.7999,13.8515,13.792,13.8316,4100.0
2013-02-06 11:00:00,34.84,34.9,34.75,34.77,52000.0,13.8277,13.8515,13.792,13.7999,52000.0
2013-02-06 11:30:00,34.76,34.84,34.75,34.84,2100.0,13.7959,13.8277,13.792,13.8277,2100.0
2013-02-06 12:00:00,34.71,34.77,34.57,34.77,4200.0,13.7761,13.7999,13.7205,13.7999,4200.0
2013-02-06 12:30:00,34.72,34.92,34.55,34.55,4900.0,13.7801,13.8594,13.7126,13.7126,4900.0
2013-02-06 13:00:00,34.58,34.77,34.55,34.74,2500.0,13.7245,13.7999,13.7126,13.788,2500.0
2013-02-06 13:30:00,34.69,34.82,34.65,34.78,1700.0,13.7681,13.8197,13.7523,13.8039,1700.0
2013-02-06 14:00:00,34.72,34.72,34.21,34.21,5900.0,13.7801,13.7801,13.5776,13.5776,5900.0
2013-02-06 14:30:00,34.22,34.37,34.15,34.3,7000.0,13.5816,13.6411,13.5538,13.6134,7000.0
2013-02-06 15:00:00,34.31,34.46,34.1,34.13,28300.0,13.6173,13.6769,13.534,13.5459,28300.0
2013-02-06 15:30:00,34.14,34.45,34.11,34.3,29100.0,13.5499,13.6729,13.5379,13.6134,29100.0
2013-02-07 09:30:00,34.27,34.37,34.06,34.06,4100.0,13.6014,13.6411,13.5181,13.5181,4100.0
2013-02-07 10:00:00,34.34,34.37,34.13,34.33,7500.0,13.6292,13.6411,13.5459,13.6253,7500.0
2013-02-07 10:30:00,34.26,34.33,34.01,34.01,2300.0,13.5975,13.6253,13.4983,13.4983,2300.0
2013-02-07 11:00:00,34.26,34.26,34.15,34.15,900.0,13.5975,13.5975,13.5538,13.5538,900.0
2013-02-07 11:30:00,34.15,34.23,34.09,34.23,1700.0,13.5538,13.5856,13.53,13.5856,1700.0
2013-02-07 12:00:00,34.3,34.37,34.25,34.34,10200.0,13.6134,13.6411,13.5935,13.6292,10200.0
2013-02-07 12:30:00,34.32,34.37,34.1,34.3,8100.0,13.6213,13.6411,13.534,13.6134,8100.0
2013-02-07 13:00:00,34.29,34.3,34.28,34.28,1100.0,13.6094,13.6134,13.6054,13.6054,1100.0
2013-02-07 13:30:00,34.3,34.3,34.1,34.3,13900.0,13.6134,13.6134,13.534,13.6134,13900.0
2013-02-07 14:00:00,34.3,34.35,34.28,34.28,24000.0,13.6134,13.6332,13.6054,13.6054,24000.0
2013-02-07 14:30:00,34.17,34.3,34.15,34.29,3400.0,13.5618,13.6134,13.5538,13.6094,3400.0
2013-02-07 15:00:00,34.3,34.3,34.19,34.23,2200.0,13.6134,13.6134,13.5697,13.5856,2200.0
2013-02-07 15:30:00,34.21,34.3,34.19,34.25,31700.0,13.5776,13.6134,13.5697,13.5935,31700.0
2013-02-08 09:30:00,34.29,34.84,34.26,34.66,1000.0,13.6094,13.8277,13.5975,13.7562,1000.0
2013-02-08 10:00:00,34.77,34.82,34.55,34.67,3500.0,13.7999,13.8197,13.7126,13.7602,3500.0
2013-02-08 10:30:00,34.51,34.65,34.5,34.65,300.0,13.6967,13.7523,13.6927,13.7523,300.0
2013-02-08 11:00:00,34.65,34.65,34.54,34.54,400.0,13.7523,13.7523,13.7086,13.7086,400.0
2013-02-08 11:30:00,34.63,34.64,34.54,34.54,1900.0,13.7443,13.7483,13.7086,13.7086,1900.0
2013-02-08 12:00:00,34.54,34.59,34.54,34.58,700.0,13.7086,13.7285,13.7086,13.7245,700.0
2013-02-08 12:30:00,34.58,34.58,34.5,34.54,700.0,13.7245,13.7245,13.6927,13.7086,700.0
2013-02-08 13:00:00,34.54,34.57,34.35,34.4,5900.0,13.7086,13.7205,13.6332,13.653,5900.0
2013-02-08 13:30:00,34.55,34.55,34.35,34.5,1100.0,13.7126,13.7126,13.6332,13.6927,1100.0
2013-02-08 14:00:00,34.47,34.5,34.4,34.49,1700.0,13.6808,13.6927,13.653,13.6888,1700.0
2013-02-08 14:30:00,34.41,34.49,34.4,34.4,1800.0,13.657,13.6888,13.653,13.653,1800.0
2013-02-08 15:00:00,34.4,34.5,34.35,34.44,2100.0,13.653,13.6927,13.6332,13.6689,2100.0
2013-02-08 15:30:00,34.42,34.49,34.39,34.49,2300.0,13.661,13.6888,13.6491,13.6888,2300.0
2013-02-11 09:30:00,34.92,36.39,34.85,35.1,29200.0,13.8594,14.4429,13.8316,13.9309,29200.0
2013-02-11 10:00:00,35.2,35.2,35.0,35.0,5700.0,13.9706,13.9706,13.8912,13.8912,5700.0
2013-02-11 10:30:00,35.02,35.68,35.02,35.5,14900.0,13.8991,14.1611,13.8991,14.0896,14900.0
2013-02-11 11:00:00,35.5,35.7,35.43,35.63,6300.0,14.0896,14.169,14.0618,14.1412,6300.0
2013-02-11 11:30:00,35.61,35.96,35.5,35.83,18100.0,14.1333,14.2722,14.0896,14.2206,18100.0
2013-02-11 12:00:00,35.83,35.96,35.71,35.95,11500.0,14.2206,14.2722,14.173,14.2682,11500.0
2013-02-11 12:30:00,35.88,35.9,35.77,35.78,2100.0,14.2404,14.2484,14.1968,14.2008,2100.0
2013-02-11 13:00:00,35.78,35.95,35.78,35.8,5600.0,14.2008,14.2682,14.2008,14.2087,5600.0
2013-02-11 13:30:00,35.86,36.05,35.75,35.77,12800.0,14.2325,14.3079,14.1888,14.1968,12800.0
2013-02-11 14:00:00,35.91,35.95,35.76,35.77,6900.0,14.2524,14.2682,14.1928,14.1968,6900.0
2013-02-11 14:30:00,35.89,35.99,35.7,35.74,10700.0,14.2444,14.2841,14.169,14.1849,10700.0
2013-02-11 15:00:00,35.72,35.85,35.53,35.53,7300.0,14.1769,14.2285,14.1015,14.1015,7300.0
2013-02-11 15:30:00,35.53,35.57,35.02,35.2,31100.0,14.1015,14.1174,13.8991,13.9706,31100.0
2013-02-12 09:30:00,35.27,35.95,35.27,35.86,8700.0,13.9983,14.2682,13.9983,14.2325,8700.0
2013-02-12 10:00:00,35.87,35.94,35.69,35.69,10100.0,14.2365,14.2643,14.165,14.165,10100.0
2013-02-12 10:30:00,35.77,35.88,35.6,35.6,2200.0,14.1968,14.2404,14.1293,14.1293,2200.0
2013-02-12 11:00:00,35.56,35.88,35.56,35.85,3500.0,14.1134,14.2404,14.1134,14.2285,3500.0
2013-02-12 11:30:00,35.91,35.92,35.83,35.86,1900.0,14.2524,14.2563,14.2206,14.2325,1900.0
2013-02-12 12:00:00,35.82,35.84,35.57,35.65,2200.0,14.2166,14.2246,14.1174,14.1492,2200.0
2013-02-12 12:30:00,35.75,35.82,35.75,35.75,800.0,14.1888,14.2166,14.1888,14.1888,800.0
2013-02-12 13:00:00,35.88,35.9,35.75,35.81,4600.0,14.2404,14.2484,14.1888,14.2127,4600.0
2013-02-12 13:30:00,35.81,35.85,35.8,35.8,1000.0,14.2127,14.2285,14.2087,14.2087,1000.0
2013-02-12 14:00:00,35.76,35.85,35.57,35.58,14900.0,14.1928,14.2285,14.1174,14.1214,14900.0
2013-02-12 14:30:00,35.56,35.85,35.56,35.69,1000.0,14.1134,14.2285,14.1134,14.165,1000.0
2013-02-12 15:00:00,35.78,35.85,35.77,35.77,1700.0,14.2008,14.2285,14.1968,14.1968,1700.0
2013-02-12 15:30:00,35.83,35.86,35.71,35.71,6500.0,14.2206,14.2325,14.173,14.173,6500.0
2013-02-13 09:30:00,35.98,36.19,35.77,35.95,1900.0,14.2801,14.3635,14.1968,14.2682,1900.0
2013-02-13 10:00:00,35.89,35.98,35.8,35.95,1000.0,14.2444,14.2801,14.2087,14.2682,1000.0
2013-02-13 10:30:00,35.86,35.98,35.86,35.96,1700.0,14.2325,14.2801,14.2325,14.2722,1700.0
2013-02-13 11:00:00,35.99,36.0,35.98,35.98,1100.0,14.2841,14.2881,14.2801,14.2801,1100.0
2013-02-13 11:30:00,36.0,36.09,35.93,35.93,8700.0,14.2881,14.3238,14.2603,14.2603,8700.0
2013-02-13 12:00:00,35.95,36.24,35.92,36.09,13500.0,14.2682,14.3833,14.2563,14.3238,13500.0
2013-02-13 12:30:00,35.97,36.18,35.97,36.12,6700.0,14.2762,14.3595,14.2762,14.3357,6700.0
2013-02-13 13:00:00,36.01,36.12,36.0,36.0,1800.0,14.292,14.3357,14.2881,14.2881,1800.0
2013-02-13 13:30:00,36.0,36.13,35.96,36.02,4700.0,14.2881,14.3397,14.2722,14.296,4700.0
2013-02-13 14:00:00,35.97,36.12,35.86,35.86,2300.0,14.2762,14.3357,14.2325,14.2325,2300.0
2013-02-13 14:30:00,35.96,36.09,35.86,35.9,8000.0,14.2722,14.3238,14.2325,14.2484,8000.0
2013-02-13 15:00:00,35.85,36.06,35.85,36.06,3700.0,14.2285,14.3119,14.2285,14.3119,3700.0
2013-02-13 15:30:00,35.97,36.07,35.91,35.94,6000.0,14.2762,14.3159,14.2524,14.2643,6000.0
2013-02-14 09:30:00,35.95,36.39,35.95,36.34,1800.0,14.2682,14.4429,14.2682,14.423,1800.0
2013-02-14 10:00:00,36.4,36.89,36.39,36.71,2700.0,14.4468,14.6413,14.4429,14.5699,2700.0
2013-02-14 10:30:00,36.98,37.0,36.55,36.75,13200.0,14.677,14.685,14.5064,14.5857,13200.0
2013-02-14 11:00:00,36.96,37.04,36.36,36.57,3500.0,14.6691,14.7008,14.431,14.5143,3500.0
2013-02-14 11:30:00,36.57,36.57,36.57,36.57,0.0,14.5143,14.5143,14.5143,14.5143,0.0
2013-02-14 12:00:00,36.85,36.95,36.8,36.8,10100.0,14.6254,14.6651,14.6056,14.6056,10100.0
2013-02-14 12:30:00,36.87,36.87,36.87,36.87,100.0,14.6334,14.6334,14.6334,14.6334,100.0
2013-02-14 13:00:00,36.71,36.77,36.65,36.77,9400.0,14.5699,14.5937,14.5461,14.5937,9400.0
2013-02-14 13:30:00,36.68,36.76,36.55,36.64,10800.0,14.558,14.5897,14.5064,14.5421,10800.0
2013-02-14 14:00:00,36.64,36.66,36.51,36.52,5000.0,14.5421,14.55,14.4905,14.4945,5000.0
2013-02-14 14:30:00,36.6,36.69,36.52,36.55,3000.0,14.5262,14.5619,14.4945,14.5064,3000.0
2013-02-14 15:00:00,36.58,36.69,36.16,36.35,22500.0,14.5183,14.5619,14.3516,14.427,22500.0
2013-02-14 15:30:00,36.34,36.37,35.31,35.5,36400.0,14.423,14.4349,14.0142,14.0896,36400.0
2013-02-15 09:30:00,35.8,35.8,35.73,35.78,2500.0,14.2087,14.2087,14.1809,14.2008,2500.0
2013-02-15 10:00:00,35.78,35.78,35.45,35.49,2000.0,14.2008,14.2008,14.0698,14.0857,2000.0
2013-02-15 10:30:00,35.57,35.84,35.57,35.84,1300.0,14.1174,14.2246,14.1174,14.2246,1300.0
2013-02-15 11:00:00,35.7,35.9,35.7,35.9,1000.0,14.169,14.2484,14.169,14.2484,1000.0
2013-02-15 11:30:00,35.93,35.98,35.89,35.98,1600.0,14.2603,14.2801,14.2444,14.2801,1600.0
2013-02-15 12:00:00,35.9,35.98,35.8,35.9,2200.0,14.2484,14.2801,14.2087,14.2484,2200.0
2013-02-15 12:30:00,35.8,35.88,35.21,35.21,3700.0,14.2087,14.2404,13.9745,13.9745,3700.0
2013-02-15 13:00:00,35.21,35.34,35.15,35.29,22900.0,13.9745,14.0261,13.9507,14.0063,22900.0
2013-02-15 13:30:00,35.15,35.32,35.15,35.16,5600.0,13.9507,14.0182,13.9507,13.9547,5600.0
2013-02-15 14:00:00,35.16,35.19,35.09,35.15,2400.0,13.9547,13.9666,13.9269,13.9507,2400.0
2013-02-15 14:30:00,35.15,35.24,35.13,35.15,2200.0,13.9507,13.9864,13.9428,13.9507,2200.0
2013-02-15 15:00:00,35.15,35.21,35.05,35.05,5900.0,13.9507,13.9745,13.911,13.911,5900.0
2013-02-15 15:30:00,35.0,35.27,35.0,35.11,21000.0,13.8912,13.9983,13.8912,13.9348,21000.0
2013-02-19 09:30:00,35.46,35.49,35.35,35.4,9100.0,14.0738,14.0857,14.0301,14.0499,9100.0
2013-02-19 10:00:00,35.46,36.08,35.4,35.9,16400.0,14.0738,14.3198,14.0499,14.2484,16400.0
2013-02-19 10:30:00,35.9,35.9,35.5,35.56,10600.0,14.2484,14.2484,14.0896,14.1134,10600.0
2013-02-19 11:00:00,35.53,35.57,35.46,35.5,2700.0,14.1015,14.1174,14.0738,14.0896,2700.0
2013-02-19 11:30:00,35.5,35.79,35.49,35.74,4300.0,14.0896,14.2047,14.0857,14.1849,4300.0
2013-02-19 12:00:00,35.72,35.95,35.72,35.72,7500.0,14.1769,14.2682,14.1769,14.1769,7500.0
2013-02-19 12:30:00,35.72,35.84,35.61,35.7,5500.0,14.1769,14.2246,14.1333,14.169,5500.0
2013-02-19 13:00:00,35.8,35.94,35.7,35.92,25600.0,14.2087,14.2643,14.169,14.2563,25600.0
2013-02-19 13:30:00,35.73,35.95,35.6,35.92,5400.0,14.1809,14.2682,14.1293,14.2563,5400.0
2013-02-19 14:00:00,35.95,35.95,35.8,35.87,6000.0,14.2682,14.2682,14.2087,14.2365,6000.0
2013-02-19 14:30:00,35.95,36.17,35.9,36.11,3700.0,14.2682,14.3555,14.2484,14.3317,3700.0
2013-02-19 15:00:00,36.03,36.15,36.02,36.15,1300.0,14.3,14.3476,14.296,14.3476,1300.0
2013-02-19 15:30:00,36.21,36.5,36.04,36.32,23300.0,14.3714,14.4865,14.3039,14.4151,23300.0
2013-02-20 09:30:00,36.36,36.49,36.16,36.21,5700.0,14.431,14.4825,14.3516,14.3714,5700.0
2013-02-20 10:00:00,36.27,36.27,36.27,36.27,500.0,14.3952,14.3952,14.3952,14.3952,500.0
2013-02-20 10:30:00,36.14,36.3,36.14,36.3,15600.0,14.3436,14.4071,14.3436,14.4071,15600.0
2013-02-20 11:00:00,36.21,36.21,36.01,36.01,1700.0,14.3714,14.3714,14.292,14.292,1700.0
2013-02-20 11:30:00,36.0,36.0,35.5,35.5,6900.0,14.2881,14.2881,14.0896,14.0896,6900.0
2013-02-20 12:00:00,35.45,35.53,35.25,35.25,3600.0,14.0698,14.1015,13.9904,13.9904,3600.0
2013-02-20 12:30:00,35.25,35.32,35.11,35.15,3200.0,13.9904,14.0182,13.9348,13.9507,3200.0
2013-02-20 13:00:00,35.22,35.56,35.15,35.56,3900.0,13.9785,14.1134,13.9507,14.1134,3900.0
2013-02-20 13:30:00,35.48,35.64,35.4,35.47,7300.0,14.0817,14.1452,14.0499,14.0777,7300.0
2013-02-20 14:00:00,35.46,35.59,35.27,35.28,4300.0,14.0738,14.1253,13.9983,14.0023,4300.0
2013-02-20 14:30:00,35.37,35.58,35.31,35.34,7800.0,14.038,14.1214,14.0142,14.0261,7800.0
2013-02-20 15:00:00,35.34,35.49,35.17,35.21,6400.0,14.0261,14.0857,13.9587,13.9745,6400.0
2013-02-20 15:30:00,35.22,35.25,35.0,35.02,14400.0,13.9785,13.9904,13.8912,13.8991,14400.0
2013-02-21 09:30:00,35.0,35.02,34.5,34.55,17100.0,13.8912,13.8991,13.6927,13.7126,17100.0
2013-02-21 10:00:00,34.6,34.6,34.3,34.3,5900.0,13.7324,13.7324,13.6134,13.6134,5900.0
2013-02-21 10:30:00,34.4,34.4,33.51,34.31,25800.0,13.653,13.653,13.2998,13.6173,25800.0
2013-02-21 11:00:00,34.3,34.95,34.3,34.61,14000.0,13.6134,13.8713,13.6134,13.7364,14000.0
2013-02-21 11:30:00,34.64,34.93,34.58,34.82,6000.0,13.7483,13.8634,13.7245,13.8197,6000.0
2013-02-21 12:00:00,34.93,34.93,34.31,34.31,4100.0,13.8634,13.8634,13.6173,13.6173,4100.0
2013-02-21 12:30:00,34.42,34.42,34.2,34.33,4600.0,13.661,13.661,13.5737,13.6253,4600.0
2013-02-21 13:00:00,34.46,34.46,34.19,34.29,3700.0,13.6769,13.6769,13.5697,13.6094,3700.0
2013-02-21 13:30:00,34.25,34.26,34.17,34.18,3800.0,13.5935,13.5975,13.5618,13.5657,3800.0
2013-02-21 14:00:00,34.18,34.45,34.16,34.25,9800.0,13.5657,13.6729,13.5578,13.5935,9800.0
2013-02-21 14:30:00,34.26,34.51,34.16,34.17,11700.0,13.5975,13.6967,13.5578,13.5618,11700.0
2013-02-21 15:00:00,34.16,34.23,34.01,34.21,9700.0,13.5578,13.5856,13.4983,13.5776,9700.0
2013-02-21 15:30:00,34.29,34.4,34.02,34.26,21300.0,13.6094,13.653,13.5022,13.5975,21300.0
2013-02-22 09:30:00,34.25,34.77,34.25,34.48,3700.0,13.5935,13.7999,13.5935,13.6848,3700.0
2013-02-22 10:00:00,34.59,34.67,34.5,34.5,2000.0,13.7285,13.7602,13.6927,13.6927,2000.0
2013-02-22 10:30:00,34.5,34.5,34.32,34.45,3400.0,13.6927,13.6927,13.6213,13.6729,3400.0
2013-02-22 11:00:00,34.45,34.66,34.31,34.37,15100.0,13.6729,13.7562,13.6173,13.6411,15100.0
2013-02-22 11:30:00,34.35,34.65,34.32,34.62,20500.0,13.6332,13.7523,13.6213,13.7404,20500.0
2013-02-22 12:00:00,34.66,34.69,34.36,34.49,17200.0,13.7562,13.7681,13.6372,13.6888,17200.0
2013-02-22 12:30:00,34.47,34.58,34.38,34.52,4800.0,13.6808,13.7245,13.6451,13.7007,4800.0
2013-02-22 13:00:00,34.54,34.59,34.39,34.5,7200.0,13.7086,13.7285,13.6491,13.6927,7200.0
2013-02-22 13:30:00,34.5,34.55,34.4,34.48,3000.0,13.6927,13.7126,13.653,13.6848,3000.0
2013-02-22 14:00:00,34.48,34.53,34.41,34.48,6800.0,13.6848,13.7046,13.657,13.6848,6800.0
2013-02-22 14:30:00,34.49,34.51,33.7,34.0,10200.0,13.6888,13.6967,13.3752,13.4943,10200.0
2013-02-22 15:00:00,34.15,34.15,33.51,33.8,13900.0,13.5538,13.5538,13.2998,13.4149,13900.0
2013-02-22 15:30:00,33.84,33.89,33.56,33.7,9000.0,13.4308,13.4506,13.3197,13.3752,9000.0
2013-02-25 09:30:00,33.86,33.92,33.66,33.8,3900.0,13.4387,13.4625,13.3593,13.4149,3900.0
2013-02-25 10:00:00,33.8,33.82,33.73,33.75,7000.0,13.4149,13.4228,13.3871,13.3951,7000.0
2013-02-25 10:30:00,33.75,33.82,33.72,33.72,2100.0,13.3951,13.4228,13.3832,13.3832,2100.0
2013-02-25 11:00:00,33.75,33.8,33.72,33.73,1500.0,13.3951,13.4149,13.3832,13.3871,1500.0
2013-02-25 11:30:00,33.82,33.83,33.59,33.69,7000.0,13.4228,13.4268,13.3316,13.3713,7000.0
2013-02-25 12:00:00,33.71,33.72,33.58,33.6,2000.0,13.3792,13.3832,13.3276,13.3355,2000.0
2013-02-25 12:30:00,33.6,33.66,33.55,33.63,3800.0,13.3355,13.3593,13.3157,13.3474,3800.0
2013-02-25 13:00:00,33.62,33.82,33.62,33.69,8900.0,13.3435,13.4228,13.3435,13.3713,8900.0
2013-02-25 13:30:00,33.62,33.64,33.54,33.6,4900.0,13.3435,13.3514,13.3117,13.3355,4900.0
2013-02-25 14:00:00,33.54,33.61,33.54,33.57,800.0,13.3117,13.3395,13.3117,13.3236,800.0
2013-02-25 14:30:00,33.56,33.6,33.52,33.52,3900.0,13.3197,13.3355,13.3038,13.3038,3900.0
2013-02-25 15:00:00,33.59,33.6,33.51,33.56,3700.0,13.3316,13.3355,13.2998,13.3197,3700.0
2013-02-25 15:30:00,33.52,33.56,33.45,33.53,7300.0,13.3038,13.3197,13.276,13.3078,7300.0
2013-02-26 09:30:00,33.6,33.75,33.46,33.7,1900.0,13.3355,13.3951,13.28,13.3752,1900.0
2013-02-26 10:00:00,33.52,33.7,33.35,33.36,7500.0,13.3038,13.3752,13.2363,13.2403,7500.0
2013-02-26 10:30:00,33.34,33.34,33.05,33.16,10300.0,13.2323,13.2323,13.1172,13.1609,10300.0
2013-02-26 11:00:00,33.08,33.32,33.04,33.26,9400.0,13.1291,13.2244,13.1133,13.2006,9400.0
2013-02-26 11:30:00,33.13,33.18,33.04,33.15,1200.0,13.149,13.1688,13.1133,13.1569,1200.0
2013-02-26 12:00:00,33.15,33.47,33.07,33.24,10600.0,13.1569,13.2839,13.1252,13.1927,10600.0
2013-02-26 12:30:00,33.27,33.49,33.11,33.35,5500.0,13.2046,13.2919,13.1411,13.2363,5500.0
2013-02-26 13:00:00,33.43,33.47,32.7,32.78,113300.0,13.2681,13.2839,12.9783,13.0101,113300.0
2013-02-26 13:30:00,32.79,32.85,32.7,32.83,13700.0,13.0141,13.0379,12.9783,13.0299,13700.0
2013-02-26 14:00:00,32.85,32.85,32.76,32.81,12800.0,13.0379,13.0379,13.0021,13.022,12800.0
2013-02-26 14:30:00,32.81,32.89,32.78,32.84,57600.0,13.022,13.0537,13.0101,13.0339,57600.0
2013-02-26 15:00:00,32.85,32.91,32.78,32.79,7000.0,13.0379,13.0617,13.0101,13.0141,7000.0
2013-02-26 15:30:00,32.8,33.21,32.79,33.2,10700.0,13.018,13.1807,13.0141,13.1768,10700.0
2013-02-27 09:30:00,33.11,33.11,32.51,32.51,4000.0,13.1411,13.1411,12.9029,12.9029,4000.0
2013-02-27 10:00:00,32.56,32.84,32.53,32.75,5300.0,12.9228,13.0339,12.9109,12.9982,5300.0
2013-02-27 10:30:00,32.73,32.81,32.67,32.76,6400.0,12.9902,13.022,12.9664,13.0021,6400.0
2013-02-27 11:00:00,32.73,32.76,32.12,32.52,34600.0,12.9902,13.0021,12.7481,12.9069,34600.0
2013-02-27 11:30:00,32.56,32.75,32.52,32.74,15500.0,12.9228,12.9982,12.9069,12.9942,15500.0
2013-02-27 12:00:00,32.74,33.23,32.73,33.13,35200.0,12.9942,13.1887,12.9902,13.149,35200.0
2013-02-27 12:30:00,33.09,33.1,32.66,33.01,15000.0,13.1331,13.1371,12.9625,13.1014,15000.0
2013-02-27 13:00:00,33.08,33.34,32.97,33.14,6900.0,13.1291,13.2323,13.0855,13.153,6900.0
2013-02-27 13:30:00,33.08,33.33,32.91,33.08,15600.0,13.1291,13.2284,13.0617,13.1291,15600.0
2013-02-27 14:00:00,33.08,33.3,32.95,33.17,21700.0,13.1291,13.2165,13.0776,13.1649,21700.0
2013-02-27 14:30:00,33.17,33.2,32.95,33.06,18300.0,13.1649,13.1768,13.0776,13.1212,18300.0
2013-02-27 15:00:00,33.07,33.13,32.96,33.05,14300.0,13.1252,13.149,13.0815,13.1172,14300.0
2013-02-27 15:30:00,33.04,33.14,32.75,32.97,26600.0,13.1133,13.153,12.9982,13.0855,26600.0
2013-02-28 09:30:00,32.86,33.17,32.77,33.05,12000.0,13.0418,13.1649,13.0061,13.1172,12000.0
2013-02-28 10:00:00,33.05,33.12,33.0,33.08,8300.0,13.1172,13.145,13.0974,13.1291,8300.0
2013-02-28 10:30:00,33.1,33.1,32.95,32.96,11100.0,13.1371,13.1371,13.0776,13.0815,11100.0
2013-02-28 11:00:00,32.97,33.0,32.89,33.0,2800.0,13.0855,13.0974,13.0537,13.0974,2800.0
2013-02-28 11:30:00,33.03,33.05,32.83,32.84,4200.0,13.1093,13.1172,13.0299,13.0339,4200.0
2013-02-28 12:00:00,32.84,32.94,32.8,32.94,8800.0,13.0339,13.0736,13.018,13.0736,8800.0
2013-02-28 12:30:00,32.9,32.94,32.85,32.9,6300.0,13.0577,13.0736,13.0379,13.0577,6300.0
2013-02-28 13:00:00,32.9,32.93,32.85,32.9,10400.0,13.0577,13.0696,13.0379,13.0577,10400.0
2013-02-28 13:30:00,32.9,33.0,32.87,32.99,20800.0,13.0577,13.0974,13.0458,13.0934,20800.0
2013-02-28 14:00:00,32.98,32.99,32.89,32.91,4900.0,13.0895,13.0934,13.0537,13.0617,4900.0
2013-02-28 14:30:00,32.91,32.96,32.85,32.93,11300.0,13.0617,13.0815,13.0379,13.0696,11300.0
2013-02-28 15:00:00,32.92,32.93,32.81,32.82,24100.0,13.0656,13.0696,13.022,13.026,24100.0
2013-02-28 15:30:00,32.82,32.88,32.56,32.72,46400.0,13.026,13.0498,12.9228,12.9863,46400.0
2013-03-01 09:30:00,32.78,32.91,32.53,32.91,11200.0,13.0101,13.0617,12.9109,13.0617,11200.0
2013-03-01 10:00:00,32.9,32.91,32.65,32.91,18200.0,13.0577,13.0617,12.9585,13.0617,18200.0
2013-03-01 10:30:00,32.96,32.98,32.86,32.9,5600.0,13.0815,13.0895,13.0418,13.0577,5600.0
2013-03-01 11:00:00,32.82,32.89,32.77,32.79,1700.0,13.026,13.0537,13.0061,13.0141,1700.0
2013-03-01 11:30:00,32.81,32.91,32.73,32.87,4800.0,13.022,13.0617,12.9902,13.0458,4800.0
2013-03-01 12:00:00,32.87,32.93,32.77,32.86,9200.0,13.0458,13.0696,13.0061,13.0418,9200.0
2013-03-01 12:30:00,32.84,32.9,32.83,32.9,8900.0,13.0339,13.0577,13.0299,13.0577,8900.0
2013-03-01 13:00:00,32.92,32.94,32.9,32.91,2400.0,13.0656,13.0736,13.0577,13.0617,2400.0
2013-03-01 13:30:00,32.9,32.91,32.85,32.87,4900.0,13.0577,13.0617,13.0379,13.0458,4900.0
2013-03-01 14:00:00,32.89,32.92,32.85,32.85,2800.0,13.0537,13.0656,13.0379,13.0379,2800.0
2013-03-01 14:30:00,32.8,32.93,32.73,32.78,7900.0,13.018,13.0696,12.9902,13.0101,7900.0
2013-03-01 15:00:00,32.8,32.95,32.7,32.81,7100.0,13.018,13.0776,12.9783,13.022,7100.0
2013-03-01 15:30:00,32.83,32.9,32.75,32.88,9700.0,13.0299,13.0577,12.9982,13.0498,9700.0
2013-03-04 09:30:00,33.0,33.25,33.0,33.1,17300.0,13.0974,13.1966,13.0974,13.1371,17300.0
2013-03-04 10:00:00,33.22,33.23,33.12,33.15,2700.0,13.1847,13.1887,13.145,13.1569,2700.0
2013-03-04 10:30:00,33.15,33.21,33.11,33.11,3700.0,13.1569,13.1807,13.1411,13.1411,3700.0
2013-03-04 11:00:00,33.11,33.18,33.04,33.11,7500.0,13.1411,13.1688,13.1133,13.1411,7500.0
2013-03-04 11:30:00,33.13,33.2,33.11,33.2,6900.0,13.149,13.1768,13.1411,13.1768,6900.0
2013-03-04 12:00:00,33.21,33.29,33.03,33.03,10800.0,13.1807,13.2125,13.1093,13.1093,10800.0
2013-03-04 12:30:00,33.01,33.09,33.0,33.09,2300.0,13.1014,13.1331,13.0974,13.1331,2300.0
2013-03-04 13:00:00,33.09,33.13,33.01,33.1,12000.0,13.1331,13.149,13.1014,13.1371,12000.0
2013-03-04 13:30:00,33.05,33.17,33.03,33.14,5700.0,13.1172,13.1649,13.1093,13.153,5700.0
2013-03-04 14:00:00,33.13,33.47,33.13,33.35,11200.0,13.149,13.2839,13.149,13.2363,11200.0
2013-03-04 14:30:00,33.34,33.88,33.3,33.88,7400.0,13.2323,13.4467,13.2165,13.4467,7400.0
2013-03-04 15:00:00,33.88,33.88,33.06,33.1,18400.0,13.4467,13.4467,13.1212,13.1371,18400.0
2013-03-04 15:30:00,33.08,33.43,33.08,33.42,20800.0,13.1291,13.2681,13.1291,13.2641,20800.0
2013-03-05 09:30:00,33.7,34.27,33.5,34.07,18300.0,13.3752,13.6014,13.2958,13.5221,18300.0
2013-03-05 10:00:00,34.12,34.35,33.7,33.85,25500.0,13.5419,13.6332,13.3752,13.4348,25500.0
2013-03-05 10:30:00,33.91,34.33,33.82,34.33,18600.0,13.4586,13.6253,13.4228,13.6253,18600.0
2013-03-05 11:00:00,34.32,34.69,34.18,34.43,16500.0,13.6213,13.7681,13.5657,13.665,16500.0
2013-03-05 11:30:00,34.55,34.55,34.23,34.46,10600.0,13.7126,13.7126,13.5856,13.6769,10600.0
2013-03-05 12:00:00,34.43,34.45,34.1,34.45,8900.0,13.665,13.6729,13.534,13.6729,8900.0
2013-03-05 12:30:00,34.45,34.5,34.22,34.43,8800.0,13.6729,13.6927,13.5816,13.665,8800.0
2013-03-05 13:00:00,34.44,34.5,34.11,34.31,31300.0,13.6689,13.6927,13.5379,13.6173,31300.0
2013-03-05 13:30:00,34.22,34.38,34.11,34.37,12800.0,13.5816,13.6451,13.5379,13.6411,12800.0
2013-03-05 14:00:00,34.35,34.39,34.15,34.35,15500.0,13.6332,13.6491,13.5538,13.6332,15500.0
2013-03-05 14:30:00,34.35,34.4,34.3,34.36,6400.0,13.6332,13.653,13.6134,13.6372,6400.0
2013-03-05 15:00:00,34.36,34.44,34.3,34.43,12100.0,13.6372,13.6689,13.6134,13.665,12100.0
2013-03-05 15:30:00,34.44,34.52,34.4,34.5,222300.0,13.6689,13.7007,13.653,13.6927,222300.0
2013-03-06 09:30:00,34.66,34.8,34.49,34.61,5200.0,13.7562,13.8118,13.6888,13.7364,5200.0
2013-03-06 10:00:00,34.61,34.62,34.41,34.58,9200.0,13.7364,13.7404,13.657,13.7245,9200.0
2013-03-06 10:30:00,34.55,34.55,34.41,34.41,7500.0,13.7126,13.7126,13.657,13.657,7500.0
2013-03-06 11:00:00,34.49,34.58,34.41,34.5,8400.0,13.6888,13.7245,13.657,13.6927,8400.0
2013-03-06 11:30:00,34.48,34.48,34.0,34.38,91600.0,13.6848,13.6848,13.4943,13.6451,91600.0
2013-03-06 12:00:00,34.37,34.38,34.07,34.24,7200.0,13.6411,13.6451,13.5221,13.5895,7200.0
2013-03-06 12:30:00,34.27,34.37,34.2,34.33,12700.0,13.6014,13.6411,13.5737,13.6253,12700.0
2013-03-06 13:00:00,34.33,34.55,34.33,34.49,30200.0,13.6253,13.7126,13.6253,13.6888,30200.0
2013-03-06 13:30:00,34.47,34.51,34.39,34.47,10800.0,13.6808,13.6967,13.6491,13.6808,10800.0
2013-03-06 14:00:00,34.5,34.61,34.42,34.46,87200.0,13.6927,13.7364,13.661,13.6769,87200.0
2013-03-06 14:30:00,34.46,34.62,34.45,34.61,52100.0,13.6769,13.7404,13.6729,13.7364,52100.0
2013-03-06 15:00:00,34.61,34.71,34.61,34.7,33800.0,13.7364,13.7761,13.7364,13.7721,33800.0
2013-03-06 15:30:00,34.71,35.42,34.69,35.32,98600.0,13.7761,14.0579,13.7681,14.0182,98600.0
2013-03-07 09:30:00,35.42,35.66,35.02,35.38,15200.0,14.0579,14.1531,13.8991,14.042,15200.0
2013-03-07 10:00:00,35.39,36.23,35.39,35.81,41200.0,14.046,14.3794,14.046,14.2127,41200.0
2013-03-07 10:30:00,35.77,36.19,35.7,36.16,24100.0,14.1968,14.3635,14.169,14.3516,24100.0
2013-03-07 11:00:00,36.16,36.66,36.12,36.45,27400.0,14.3516,14.55,14.3357,14.4667,27400.0
2013-03-07 11:30:00,36.48,36.5,35.84,36.3,30300.0,14.4786,14.4865,14.2246,14.4071,30300.0
2013-03-07 12:00:00,36.25,36.43,36.19,36.31,5300.0,14.3873,14.4587,14.3635,14.4111,5300.0
2013-03-07 12:30:00,36.3,36.4,36.18,36.38,7300.0,14.4071,14.4468,14.3595,14.4389,7300.0
2013-03-07 13:00:00,36.38,36.38,35.89,35.91,31200.0,14.4389,14.4389,14.2444,14.2524,31200.0
2013-03-07 13:30:00,35.98,36.24,35.8,36.07,7800.0,14.2801,14.3833,14.2087,14.3159,7800.0
2013-03-07 14:00:00,36.04,36.29,35.85,36.04,198400.0,14.3039,14.4032,14.2285,14.3039,198400.0
2013-03-07 14:30:00,36.0,36.38,36.0,36.22,64500.0,14.2881,14.4389,14.2881,14.3754,64500.0
2013-03-07 15:00:00,36.28,36.37,36.04,36.31,97000.0,14.3992,14.4349,14.3039,14.4111,97000.0
2013-03-07 15:30:00,36.32,36.66,36.02,36.6,40100.0,14.4151,14.55,14.296,14.5262,40100.0
2013-03-08 09:30:00,36.62,36.89,36.48,36.68,71200.0,14.5341,14.6413,14.4786,14.558,71200.0
2013-03-08 10:00:00,36.6,36.8,36.55,36.67,19900.0,14.5262,14.6056,14.5064,14.554,19900.0
2013-03-08 10:30:00,36.7,36.97,36.7,36.9,10400.0,14.5659,14.6731,14.5659,14.6453,10400.0
2013-03-08 11:00:00,36.9,36.99,36.7,36.7,30500.0,14.6453,14.681,14.5659,14.5659,30500.0
2013-03-08 11:30:00,36.68,36.96,36.68,36.85,11400.0,14.558,14.6691,14.558,14.6254,11400.0
2013-03-08 12:00:00,36.85,37.0,36.8,36.8,21400.0,14.6254,14.685,14.6056,14.6056,21400.0
2013-03-08 12:30:00,36.8,37.1,36.7,36.78,22400.0,14.6056,14.7247,14.5659,14.5976,22400.0
2013-03-08 13:00:00,36.78,36.95,36.74,36.81,12400.0,14.5976,14.6651,14.5818,14.6096,12400.0
2013-03-08 13:30:00,36.81,37.36,36.81,37.36,22600.0,14.6096,14.8278,14.6096,14.8278,22600.0
2013-03-08 14:00:00,37.44,37.55,37.23,37.43,15000.0,14.8596,14.9033,14.7762,14.8556,15000.0
2013-03-08 14:30:00,37.51,38.12,37.51,38.03,22600.0,14.8874,15.1295,14.8874,15.0938,22600.0
2013-03-08 15:00:00,38.02,38.06,37.63,37.9,8700.0,15.0898,15.1057,14.935,15.0422,8700.0
2013-03-08 15:30:00,37.81,37.9,37.44,37.53,18900.0,15.0064,15.0422,14.8596,14.8953,18900.0
2013-03-11 09:30:00,37.4,37.4,36.75,37.05,21100.0,14.8437,14.8437,14.5857,14.7048,21100.0
2013-03-11 10:00:00,37.04,37.54,37.04,37.2,26600.0,14.7008,14.8993,14.7008,14.7643,26600.0
2013-03-11 10:30:00,37.24,37.41,37.2,37.33,29000.0,14.7802,14.8477,14.7643,14.8159,29000.0
2013-03-11 11:00:00,37.33,37.66,37.33,37.49,20300.0,14.8159,14.9469,14.8159,14.8794,20300.0
2013-03-11 11:30:00,37.49,38.14,37.49,38.14,17900.0,14.8794,15.1374,14.8794,15.1374,17900.0
2013-03-11 12:00:00,38.15,38.61,38.13,38.45,25300.0,15.1414,15.324,15.1334,15.2605,25300.0
2013-03-11 12:30:00,38.46,38.47,38.31,38.4,8600.0,15.2644,15.2684,15.2049,15.2406,8600.0
2013-03-11 13:00:00,38.4,38.57,38.05,38.05,13800.0,15.2406,15.3081,15.1017,15.1017,13800.0
2013-03-11 13:30:00,38.09,38.39,38.09,38.34,7900.0,15.1176,15.2366,15.1176,15.2168,7900.0
2013-03-11 14:00:00,38.23,38.42,38.16,38.27,39900.0,15.1731,15.2485,15.1454,15.189,39900.0
2013-03-11 14:30:00,38.26,38.51,38.18,38.3,27200.0,15.185,15.2843,15.1533,15.2009,27200.0
2013-03-11 15:00:00,38.28,38.52,38.21,38.36,27900.0,15.193,15.2882,15.1652,15.2247,27900.0
2013-03-11 15:30:00,38.41,38.43,37.79,37.9,95700.0,15.2446,15.2525,14.9985,15.0422,95700.0
2013-03-12 09:30:00,38.0,38.0,37.26,37.51,62900.0,15.0819,15.0819,14.7882,14.8874,62900.0
2013-03-12 10:00:00,37.48,37.95,37.47,37.7,23500.0,14.8755,15.062,14.8715,14.9628,23500.0
2013-03-12 10:30:00,37.76,37.84,37.62,37.7,22900.0,14.9866,15.0184,14.931,14.9628,22900.0
2013-03-12 11:00:00,37.7,37.76,37.62,37.68,26200.0,14.9628,14.9866,14.931,14.9548,26200.0
2013-03-12 11:30:00,37.64,37.75,37.6,37.72,17800.0,14.939,14.9826,14.9231,14.9707,17800.0
2013-03-12 12:00:00,37.74,37.88,37.65,37.85,20000.0,14.9787,15.0342,14.9429,15.0223,20000.0
2013-03-12 12:30:00,37.82,37.86,37.69,37.73,9600.0,15.0104,15.0263,14.9588,14.9747,9600.0
2013-03-12 13:00:00,37.73,37.73,37.41,37.66,43500.0,14.9747,14.9747,14.8477,14.9469,43500.0
2013-03-12 13:30:00,37.62,37.69,37.57,37.69,10200.0,14.931,14.9588,14.9112,14.9588,10200.0
2013-03-12 14:00:00,37.67,37.75,37.59,37.59,17900.0,14.9509,14.9826,14.9191,14.9191,17900.0
2013-03-12 14:30:00,37.6,37.85,37.59,37.75,36800.0,14.9231,15.0223,14.9191,14.9826,36800.0
2013-03-12 15:00:00,37.75,37.96,37.71,37.96,32700.0,14.9826,15.066,14.9668,15.066,32700.0
2013-03-12 15:30:00,37.94,37.94,37.75,37.9,113500.0,15.058,15.058,14.9826,15.0422,113500.0
2013-03-13 09:30:00,37.82,38.2,37.28,37.5,18700.0,15.0104,15.1612,14.7961,14.8834,18700.0
2013-03-13 10:00:00,37.52,37.52,37.3,37.45,6000.0,14.8913,14.8913,14.804,14.8636,6000.0
2013-03-13 10:30:00,37.67,37.7,37.31,37.39,12200.0,14.9509,14.9628,14.808,14.8397,12200.0
2013-03-13 11:00:00,37.34,37.66,37.3,37.35,7900.0,14.8199,14.9469,14.804,14.8239,7900.0
2013-03-13 11:30:00,37.36,37.4,37.04,37.16,13800.0,14.8278,14.8437,14.7008,14.7485,13800.0
2013-03-13 12:00:00,37.08,37.14,36.93,37.05,22600.0,14.7167,14.7405,14.6572,14.7048,22600.0
2013-03-13 12:30:00,37.07,37.1,36.96,37.07,27600.0,14.7127,14.7247,14.6691,14.7127,27600.0
2013-03-13 13:00:00,37.04,37.1,37.01,37.01,9300.0,14.7008,14.7247,14.6889,14.6889,9300.0
2013-03-13 13:30:00,37.01,37.1,37.0,37.09,11400.0,14.6889,14.7247,14.685,14.7207,11400.0
2013-03-13 14:00:00,37.09,37.2,37.05,37.08,35400.0,14.7207,14.7643,14.7048,14.7167,35400.0
2013-03-13 14:30:00,37.09,37.19,37.05,37.1,12300.0,14.7207,14.7604,14.7048,14.7247,12300.0
2013-03-13 15:00:00,37.08,37.1,37.0,37.05,30300.0,14.7167,14.7247,14.685,14.7048,30300.0
2013-03-13 15:30:00,37.05,37.26,37.04,37.2,26000.0,14.7048,14.7882,14.7008,14.7643,26000.0
2013-03-14 09:30:00,37.12,37.12,36.53,36.8,18300.0,14.7326,14.7326,14.4984,14.6056,18300.0
2013-03-14 10:00:00,36.76,36.86,36.45,36.48,10700.0,14.5897,14.6294,14.4667,14.4786,10700.0
2013-03-14 10:30:00,36.47,36.51,36.27,36.36,10200.0,14.4746,14.4905,14.3952,14.431,10200.0
2013-03-14 11:00:00,36.36,36.8,36.36,36.65,27200.0,14.431,14.6056,14.431,14.5461,27200.0
2013-03-14 11:30:00,36.62,36.96,36.62,36.9,14300.0,14.5341,14.6691,14.5341,14.6453,14300.0
2013-03-14 12:00:00,36.91,36.95,36.72,36.95,14600.0,14.6492,14.6651,14.5738,14.6651,14600.0
2013-03-14 12:30:00,36.84,36.84,36.5,36.62,22300.0,14.6215,14.6215,14.4865,14.5341,22300.0
2013-03-14 13:00:00,36.6,36.78,36.54,36.66,13400.0,14.5262,14.5976,14.5024,14.55,13400.0
2013-03-14 13:30:00,36.66,36.74,36.54,36.72,23700.0,14.55,14.5818,14.5024,14.5738,23700.0
2013-03-14 14:00:00,36.73,36.99,36.54,36.83,21300.0,14.5778,14.681,14.5024,14.6175,21300.0
2013-03-14 14:30:00,36.82,36.87,36.62,36.68,28800.0,14.6135,14.6334,14.5341,14.558,28800.0
2013-03-14 15:00:00,36.69,36.81,36.62,36.72,23500.0,14.5619,14.6096,14.5341,14.5738,23500.0
2013-03-14 15:30:00,36.66,36.77,36.37,36.68,51500.0,14.55,14.5937,14.4349,14.558,51500.0
2013-03-15 09:30:00,36.54,36.54,35.75,35.75,20400.0,14.5024,14.5024,14.1888,14.1888,20400.0
2013-03-15 10:00:00,35.76,35.97,35.58,35.7,23800.0,14.1928,14.2762,14.1214,14.169,23800.0
2013-03-15 10:30:00,35.78,35.89,35.53,35.8,40200.0,14.2008,14.2444,14.1015,14.2087,40200.0
2013-03-15 11:00:00,35.8,35.86,35.65,35.72,35800.0,14.2087,14.2325,14.1492,14.1769,35800.0
2013-03-15 11:30:00,35.7,35.71,35.13,35.21,42200.0,14.169,14.173,13.9428,13.9745,42200.0
2013-03-15 12:00:00,35.2,35.44,35.16,35.26,18800.0,13.9706,14.0658,13.9547,13.9944,18800.0
2013-03-15 12:30:00,35.26,35.36,35.11,35.11,19100.0,13.9944,14.0341,13.9348,13.9348,19100.0
2013-03-15 13:00:00,35.11,35.86,34.97,35.45,69900.0,13.9348,14.2325,13.8793,14.0698,69900.0
2013-03-15 13:30:00,35.46,35.85,35.36,35.61,22300.0,14.0738,14.2285,14.0341,14.1333,22300.0
2013-03-15 14:00:00,35.72,35.82,35.5,35.72,21600.0,14.1769,14.2166,14.0896,14.1769,21600.0
2013-03-15 14:30:00,35.72,35.9,35.63,35.79,16300.0,14.1769,14.2484,14.1412,14.2047,16300.0
2013-03-15 15:00:00,35.79,36.52,35.74,35.84,37200.0,14.2047,14.4945,14.1849,14.2246,37200.0
2013-03-15 15:30:00,35.92,36.48,35.76,36.41,54500.0,14.2563,14.4786,14.1928,14.4508,54500.0
2013-03-18 09:30:00,35.88,35.88,35.39,35.5,23000.0,14.2404,14.2404,14.046,14.0896,23000.0
2013-03-18 10:00:00,35.4,35.53,35.18,35.18,11100.0,14.0499,14.1015,13.9626,13.9626,11100.0
2013-03-18 10:30:00,35.18,35.57,35.12,35.49,12600.0,13.9626,14.1174,13.9388,14.0857,12600.0
2013-03-18 11:00:00,35.47,35.48,35.38,35.43,6500.0,14.0777,14.0817,14.042,14.0618,6500.0
2013-03-18 11:30:00,35.48,35.77,35.44,35.75,11800.0,14.0817,14.1968,14.0658,14.1888,11800.0
2013-03-18 12:00:00,35.77,36.23,35.64,35.75,20100.0,14.1968,14.3794,14.1452,14.1888,20100.0
2013-03-18 12:30:00,35.72,35.85,35.6,35.73,8700.0,14.1769,14.2285,14.1293,14.1809,8700.0
2013-03-18 13:00:00,35.71,35.71,35.53,35.57,5500.0,14.173,14.173,14.1015,14.1174,5500.0
2013-03-18 13:30:00,35.63,35.68,35.54,35.6,4800.0,14.1412,14.1611,14.1055,14.1293,4800.0
2013-03-18 14:00:00,35.6,35.89,35.56,35.63,8700.0,14.1293,14.2444,14.1134,14.1412,8700.0
2013-03-18 14:30:00,35.58,35.92,35.57,35.81,14900.0,14.1214,14.2563,14.1174,14.2127,14900.0
2013-03-18 15:00:00,35.73,36.24,35.73,36.0,34400.0,14.1809,14.3833,14.1809,14.2881,34400.0
2013-03-18 15:30:00,36.01,36.18,35.94,36.0,31800.0,14.292,14.3595,14.2643,14.2881,31800.0
2013-03-19 09:30:00,36.22,36.34,35.7,35.84,27800.0,14.3754,14.423,14.169,14.2246,27800.0
2013-03-19 10:00:00,35.77,36.27,35.77,35.91,27200.0,14.1968,14.3952,14.1968,14.2524,27200.0
2013-03-19 10:30:00,35.8,35.92,35.69,35.77,22600.0,14.2087,14.2563,14.165,14.1968,22600.0
2013-03-19 11:00:00,35.76,36.42,35.75,36.21,24900.0,14.1928,14.4548,14.1888,14.3714,24900.0
2013-03-19 11:30:00,36.21,36.53,36.15,36.3,20200.0,14.3714,14.4984,14.3476,14.4071,20200.0
2013-03-19 12:00:00,36.25,36.4,36.0,36.21,16400.0,14.3873,14.4468,14.2881,14.3714,16400.0
2013-03-19 12:30:00,36.21,36.25,36.05,36.1,23500.0,14.3714,14.3873,14.3079,14.3278,23500.0
2013-03-19 13:00:00,36.11,36.12,35.74,36.02,11400.0,14.3317,14.3357,14.1849,14.296,11400.0
2013-03-19 13:30:00,36.09,36.16,35.92,36.06,8600.0,14.3238,14.3516,14.2563,14.3119,8600.0
2013-03-19 14:00:00,36.01,36.05,35.95,35.98,6600.0,14.292,14.3079,14.2682,14.2801,6600.0
2013-03-19 14:30:00,35.97,36.09,35.93,36.05,10900.0,14.2762,14.3238,14.2603,14.3079,10900.0
2013-03-19 15:00:00,36.0,36.23,36.0,36.15,11700.0,14.2881,14.3794,14.2881,14.3476,11700.0
2013-03-19 15:30:00,36.06,36.18,35.98,36.14,15100.0,14.3119,14.3595,14.2801,14.3436,15100.0
2013-03-20 09:30:00,36.54,36.54,36.16,36.29,8800.0,14.5024,14.5024,14.3516,14.4032,8800.0
2013-03-20 10:00:00,36.37,36.5,36.19,36.46,11600.0,14.4349,14.4865,14.3635,14.4706,11600.0
2013-03-20 10:30:00,36.46,36.51,36.22,36.44,19200.0,14.4706,14.4905,14.3754,14.4627,19200.0
2013-03-20 11:00:00,36.47,36.51,36.21,36.3,6300.0,14.4746,14.4905,14.3714,14.4071,6300.0
2013-03-20 11:30:00,36.32,36.47,36.27,36.41,11200.0,14.4151,14.4746,14.3952,14.4508,11200.0
2013-03-20 12:00:00,36.44,36.5,36.41,36.5,5500.0,14.4627,14.4865,14.4508,14.4865,5500.0
2013-03-20 12:30:00,36.48,36.61,36.36,36.43,33300.0,14.4786,14.5302,14.431,14.4587,33300.0
2013-03-20 13:00:00,36.45,36.57,36.45,36.54,5500.0,14.4667,14.5143,14.4667,14.5024,5500.0
2013-03-20 13:30:00,36.54,36.54,36.45,36.45,3100.0,14.5024,14.5024,14.4667,14.4667,3100.0
2013-03-20 14:00:00,36.51,36.56,36.45,36.56,5500.0,14.4905,14.5103,14.4667,14.5103,5500.0
2013-03-20 14:30:00,36.56,36.85,36.5,36.75,9600.0,14.5103,14.6254,14.4865,14.5857,9600.0
2013-03-20 15:00:00,36.72,36.94,36.72,36.74,6400.0,14.5738,14.6611,14.5738,14.5818,6400.0
2013-03-20 15:30:00,36.8,37.15,36.8,37.0,17500.0,14.6056,14.7445,14.6056,14.685,17500.0
2013-03-21 09:30:00,36.81,36.89,36.57,36.68,2800.0,14.6096,14.6413,14.5143,14.558,2800.0
2013-03-21 10:00:00,36.67,36.79,36.61,36.75,14400.0,14.554,14.6016,14.5302,14.5857,14400.0
2013-03-21 10:30:00,36.74,36.77,36.65,36.75,17300.0,14.5818,14.5937,14.5461,14.5857,17300.0
2013-03-21 11:00:00,36.76,37.55,36.76,37.49,32000.0,14.5897,14.9033,14.5897,14.8794,32000.0
2013-03-21 11:30:00,37.47,37.9,37.42,37.69,12900.0,14.8715,15.0422,14.8517,14.9588,12900.0
2013-03-21 12:00:00,37.73,37.83,37.53,37.61,21200.0,14.9747,15.0144,14.8953,14.9271,21200.0
2013-03-21 12:30:00,37.59,37.79,37.54,37.68,20500.0,14.9191,14.9985,14.8993,14.9548,20500.0
2013-03-21 13:00:00,37.7,37.83,37.54,37.55,21000.0,14.9628,15.0144,14.8993,14.9033,21000.0
2013-03-21 13:30:00,37.55,37.68,37.08,37.12,11100.0,14.9033,14.9548,14.7167,14.7326,11100.0
2013-03-21 14:00:00,37.16,37.42,37.16,37.2,12800.0,14.7485,14.8517,14.7485,14.7643,12800.0
2013-03-21 14:30:00,37.19,37.42,37.09,37.14,13600.0,14.7604,14.8517,14.7207,14.7405,13600.0
2013-03-21 15:00:00,37.13,37.24,37.0,37.09,15800.0,14.7366,14.7802,14.685,14.7207,15800.0
2013-03-21 15:30:00,37.09,37.12,37.01,37.05,21100.0,14.7207,14.7326,14.6889,14.7048,21100.0
2013-03-22 09:30:00,37.05,37.16,36.85,36.99,2800.0,14.7048,14.7485,14.6254,14.681,2800.0
2013-03-22 10:00:00,36.98,37.24,36.98,37.1,3900.0,14.677,14.7802,14.677,14.7247,3900.0
2013-03-22 10:30:00,37.24,37.35,37.1,37.15,2400.0,14.7802,14.8239,14.7247,14.7445,2400.0
2013-03-22 11:00:00,37.38,37.38,37.15,37.22,1500.0,14.8358,14.8358,14.7445,14.7723,1500.0
2013-03-22 11:30:00,37.22,37.22,37.1,37.11,3700.0,14.7723,14.7723,14.7247,14.7286,3700.0
2013-03-22 12:00:00,37.14,37.22,37.1,37.22,3200.0,14.7405,14.7723,14.7247,14.7723,3200.0
2013-03-22 12:30:00,37.14,37.23,37.13,37.16,1900.0,14.7405,14.7762,14.7366,14.7485,1900.0
2013-03-22 13:00:00,37.18,37.33,37.18,37.2,12300.0,14.7564,14.8159,14.7564,14.7643,12300.0
2013-03-22 13:30:00,37.21,37.35,37.2,37.25,7700.0,14.7683,14.8239,14.7643,14.7842,7700.0
2013-03-22 14:00:00,37.24,37.32,37.21,37.21,9100.0,14.7802,14.812,14.7683,14.7683,9100.0
2013-03-22 14:30:00,37.25,37.5,37.25,37.34,18500.0,14.7842,14.8834,14.7842,14.8199,18500.0
2013-03-22 15:00:00,37.35,37.53,37.32,37.52,8900.0,14.8239,14.8953,14.812,14.8913,8900.0
2013-03-22 15:30:00,37.6,37.61,37.53,37.61,3800.0,14.9231,14.9271,14.8953,14.9271,3800.0
2013-03-25 09:30:00,37.9,37.9,37.46,37.55,2500.0,15.0422,15.0422,14.8675,14.9033,2500.0
2013-03-25 10:00:00,37.68,37.77,37.67,37.72,2400.0,14.9548,14.9906,14.9509,14.9707,2400.0
2013-03-25 10:30:00,37.68,37.68,37.59,37.66,1800.0,14.9548,14.9548,14.9191,14.9469,1800.0
2013-03-25 11:00:00,37.59,37.66,37.54,37.64,2100.0,14.9191,14.9469,14.8993,14.939,2100.0
2013-03-25 11:30:00,37.64,37.65,37.64,37.64,700.0,14.939,14.9429,14.939,14.939,700.0
2013-03-25 12:00:00,37.64,37.67,37.64,37.67,900.0,14.939,14.9509,14.939,14.9509,900.0
2013-03-25 12:30:00,37.67,37.67,37.62,37.63,900.0,14.9509,14.9509,14.931,14.935,900.0
2013-03-25 13:00:00,37.63,37.64,37.61,37.61,2100.0,14.935,14.939,14.9271,14.9271,2100.0
2013-03-25 13:30:00,37.61,37.66,37.61,37.66,2200.0,14.9271,14.9469,14.9271,14.9469,2200.0
2013-03-25 14:00:00,37.65,37.73,37.6,37.62,7400.0,14.9429,14.9747,14.9231,14.931,7400.0
2013-03-25 14:30:00,37.69,37.71,37.51,37.68,5600.0,14.9588,14.9668,14.8874,14.9548,5600.0
2013-03-25 15:00:00,37.71,37.71,37.47,37.55,3200.0,14.9668,14.9668,14.8715,14.9033,3200.0
2013-03-25 15:30:00,37.53,37.72,37.53,37.65,27000.0,14.8953,14.9707,14.8953,14.9429,27000.0
2013-03-26 09:30:00,38.04,38.04,37.78,37.95,24000.0,15.0977,15.0977,14.9945,15.062,24000.0
2013-03-26 10:00:00,37.96,37.96,37.78,37.9,9800.0,15.066,15.066,14.9945,15.0422,9800.0
2013-03-26 10:30:00,37.9,37.93,37.57,37.57,9000.0,15.0422,15.0541,14.9112,14.9112,9000.0
2013-03-26 11:00:00,37.54,37.55,37.4,37.5,2700.0,14.8993,14.9033,14.8437,14.8834,2700.0
2013-03-26 11:30:00,37.4,37.4,37.25,37.31,7100.0,14.8437,14.8437,14.7842,14.808,7100.0
2013-03-26 12:00:00,37.35,37.55,37.35,37.43,1600.0,14.8239,14.9033,14.8239,14.8556,1600.0
2013-03-26 12:30:00,37.49,37.52,37.49,37.51,600.0,14.8794,14.8913,14.8794,14.8874,600.0
2013-03-26 13:00:00,37.67,37.67,37.57,37.57,600.0,14.9509,14.9509,14.9112,14.9112,600.0
2013-03-26 13:30:00,37.66,37.78,37.66,37.76,2100.0,14.9469,14.9945,14.9469,14.9866,2100.0
2013-03-26 14:00:00,37.86,37.87,37.67,37.67,2600.0,15.0263,15.0303,14.9509,14.9509,2600.0
2013-03-26 14:30:00,37.62,37.76,37.58,37.69,9000.0,14.931,14.9866,14.9152,14.9588,9000.0
2013-03-26 15:00:00,37.72,37.92,37.7,37.86,9400.0,14.9707,15.0501,14.9628,15.0263,9400.0
2013-03-26 15:30:00,37.85,37.85,37.55,37.63,9700.0,15.0223,15.0223,14.9033,14.935,9700.0
2013-03-27 09:30:00,37.51,37.51,37.36,37.38,3000.0,14.8874,14.8874,14.8278,14.8358,3000.0
2013-03-27 10:00:00,37.46,37.46,37.11,37.28,700.0,14.8675,14.8675,14.7286,14.7961,700.0
2013-03-27 10:30:00,37.19,37.42,37.19,37.26,3300.0,14.7604,14.8517,14.7604,14.7882,3300.0
2013-03-27 11:00:00,37.36,37.4,37.21,37.39,6500.0,14.8278,14.8437,14.7683,14.8397,6500.0
2013-03-27 11:30:00,37.25,37.47,37.25,37.43,2500.0,14.7842,14.8715,14.7842,14.8556,2500.0
2013-03-27 12:00:00,37.39,37.75,37.39,37.6,5800.0,14.8397,14.9826,14.8397,14.9231,5800.0
2013-03-27 12:30:00,37.57,37.93,37.57,37.83,3900.0,14.9112,15.0541,14.9112,15.0144,3900.0
2013-03-27 13:00:00,37.77,37.86,37.76,37.86,2700.0,14.9906,15.0263,14.9866,15.0263,2700.0
2013-03-27 13:30:00,37.79,37.82,37.68,37.8,700.0,14.9985,15.0104,14.9548,15.0025,700.0
2013-03-27 14:00:00,37.8,37.84,37.57,37.57,3700.0,15.0025,15.0184,14.9112,14.9112,3700.0
2013-03-27 14:30:00,37.61,37.65,37.53,37.53,3700.0,14.9271,14.9429,14.8953,14.8953,3700.0
2013-03-27 15:00:00,37.52,37.57,37.38,37.39,6400.0,14.8913,14.9112,14.8358,14.8397,6400.0
2013-03-27 15:30:00,37.37,37.37,37.0,37.24,22600.0,14.8318,14.8318,14.685,14.7802,22600.0
2013-03-28 09:30:00,37.35,37.35,36.95,37.33,7800.0,14.8239,14.8239,14.6651,14.8159,7800.0
2013-03-28 10:00:00,37.35,37.47,37.28,37.33,9200.0,14.8239,14.8715,14.7961,14.8159,9200.0
2013-03-28 10:30:00,37.46,37.46,37.16,37.32,4800.0,14.8675,14.8675,14.7485,14.812,4800.0
2013-03-28 11:00:00,37.19,37.34,37.13,37.34,14000.0,14.7604,14.8199,14.7366,14.8199,14000.0
2013-03-28 11:30:00,37.2,37.27,37.14,37.14,2000.0,14.7643,14.7921,14.7405,14.7405,2000.0
2013-03-28 12:00:00,37.13,37.3,37.02,37.12,2100.0,14.7366,14.804,14.6929,14.7326,2100.0
2013-03-28 12:30:00,37.12,37.15,37.0,37.04,2300.0,14.7326,14.7445,14.685,14.7008,2300.0
2013-03-28 13:00:00,37.03,37.17,37.03,37.17,1500.0,14.6969,14.7524,14.6969,14.7524,1500.0
2013-03-28 13:30:00,37.2,37.22,37.15,37.15,4400.0,14.7643,14.7723,14.7445,14.7445,4400.0
2013-03-28 14:00:00,37.24,37.38,37.15,37.38,1800.0,14.7802,14.8358,14.7445,14.8358,1800.0
2013-03-28 14:30:00,37.4,37.47,37.28,37.4,5300.0,14.8437,14.8715,14.7961,14.8437,5300.0
2013-03-28 15:00:00,37.46,37.52,37.36,37.4,26600.0,14.8675,14.8913,14.8278,14.8437,26600.0
2013-03-28 15:30:00,37.37,37.51,37.36,37.48,39800.0,14.8318,14.8874,14.8278,14.8755,39800.0
2013-04-01 09:30:00,37.47,37.72,37.45,37.45,1600.0,14.8715,14.9707,14.8636,14.8636,1600.0
2013-04-01 10:00:00,37.47,37.58,37.47,37.53,1900.0,14.8715,14.9152,14.8715,14.8953,1900.0
2013-04-01 10:30:00,37.55,37.55,37.45,37.45,2400.0,14.9033,14.9033,14.8636,14.8636,2400.0
2013-04-01 11:00:00,37.51,37.51,37.46,37.46,700.0,14.8874,14.8874,14.8675,14.8675,700.0
2013-04-01 11:30:00,37.53,37.55,37.45,37.53,3200.0,14.8953,14.9033,14.8636,14.8953,3200.0
2013-04-01 12:00:00,37.53,37.6,37.53,37.53,2400.0,14.8953,14.9231,14.8953,14.8953,2400.0
2013-04-01 12:30:00,37.58,37.64,37.57,37.61,2000.0,14.9152,14.939,14.9112,14.9271,2000.0
2013-04-01 13:00:00,37.65,37.85,37.64,37.85,4100.0,14.9429,15.0223,14.939,15.0223,4100.0
2013-04-01 13:30:00,37.83,37.86,37.5,37.56,3700.0,15.0144,15.0263,14.8834,14.9072,3700.0
2013-04-01 14:00:00,37.5,37.61,37.41,37.61,5400.0,14.8834,14.9271,14.8477,14.9271,5400.0
2013-04-01 14:30:00,37.5,37.69,37.41,37.69,11400.0,14.8834,14.9588,14.8477,14.9588,11400.0
2013-04-01 15:00:00,37.64,37.95,37.64,37.65,2900.0,14.939,15.062,14.939,14.9429,2900.0
2013-04-01 15:30:00,37.63,37.73,37.53,37.65,17000.0,14.935,14.9747,14.8953,14.9429,17000.0
2013-04-02 09:30:00,37.96,38.16,37.6,37.73,7000.0,15.066,15.1454,14.9231,14.9747,7000.0
2013-04-02 10:00:00,37.7,37.85,37.56,37.85,2900.0,14.9628,15.0223,14.9072,15.0223,2900.0
2013-04-02 10:30:00,37.87,37.87,37.7,37.8,1200.0,15.0303,15.0303,14.9628,15.0025,1200.0
2013-04-02 11:00:00,37.62,37.77,37.59,37.59,700.0,14.931,14.9906,14.9191,14.9191,700.0
2013-04-02 11:30:00,37.61,37.61,37.54,37.54,1600.0,14.9271,14.9271,14.8993,14.8993,1600.0
2013-04-02 12:00:00,37.61,37.66,37.53,37.53,7900.0,14.9271,14.9469,14.8953,14.8953,7900.0
2013-04-02 12:30:00,37.53,37.53,37.36,37.45,5700.0,14.8953,14.8953,14.8278,14.8636,5700.0
2013-04-02 13:00:00,37.45,37.65,37.45,37.5,8000.0,14.8636,14.9429,14.8636,14.8834,8000.0
2013-04-02 13:30:00,37.56,37.65,37.47,37.6,5500.0,14.9072,14.9429,14.8715,14.9231,5500.0
2013-04-02 14:00:00,37.6,37.61,37.51,37.61,1100.0,14.9231,14.9271,14.8874,14.9271,1100.0
2013-04-02 14:30:00,37.61,37.67,37.56,37.64,2100.0,14.9271,14.9509,14.9072,14.939,2100.0
2013-04-02 15:00:00,37.67,37.85,37.66,37.7,5500.0,14.9509,15.0223,14.9469,14.9628,5500.0
2013-04-02 15:30:00,37.76,37.9,37.67,37.72,12100.0,14.9866,15.0422,14.9509,14.9707,12100.0
2013-04-03 09:30:00,37.7,37.7,37.7,37.7,1000.0,14.9628,14.9628,14.9628,14.9628,1000.0
2013-04-03 10:00:00,37.67,37.67,37.0,37.01,12000.0,14.9509,14.9509,14.685,14.6889,12000.0
2013-04-03 10:30:00,37.01,37.1,36.92,36.95,3000.0,14.6889,14.7247,14.6532,14.6651,3000.0
2013-04-03 11:00:00,36.93,36.95,36.78,36.95,2300.0,14.6572,14.6651,14.5976,14.6651,2300.0
2013-04-03 11:30:00,37.0,37.03,36.94,36.99,4600.0,14.685,14.6969,14.6611,14.681,4600.0
2013-04-03 12:00:00,37.0,37.12,36.96,37.12,3500.0,14.685,14.7326,14.6691,14.7326,3500.0
2013-04-03 12:30:00,37.12,37.12,36.5,36.5,20400.0,14.7326,14.7326,14.4865,14.4865,20400.0
2013-04-03 13:00:00,36.5,36.5,35.94,36.18,7400.0,14.4865,14.4865,14.2643,14.3595,7400.0
2013-04-03 13:30:00,36.23,36.29,36.05,36.08,2900.0,14.3794,14.4032,14.3079,14.3198,2900.0
2013-04-03 14:00:00,36.05,36.2,36.0,36.12,3700.0,14.3079,14.3674,14.2881,14.3357,3700.0
2013-04-03 14:30:00,36.16,36.33,36.03,36.33,4100.0,14.3516,14.419,14.3,14.419,4100.0
2013-04-03 15:00:00,36.39,36.47,36.24,36.43,9600.0,14.4429,14.4746,14.3833,14.4587,9600.0
2013-04-03 15:30:00,36.44,36.53,36.36,36.44,18900.0,14.4627,14.4984,14.431,14.4627,18900.0
2013-04-04 09:30:00,36.45,36.51,36.04,36.2,2300.0,14.4667,14.4905,14.3039,14.3674,2300.0
2013-04-04 10:00:00,36.15,36.2,36.1,36.1,12400.0,14.3476,14.3674,14.3278,14.3278,12400.0
2013-04-04 10:30:00,36.1,36.11,36.04,36.04,9400.0,14.3278,14.3317,14.3039,14.3039,9400.0
2013-04-04 11:00:00,35.98,36.11,35.97,36.11,6500.0,14.2801,14.3317,14.2762,14.3317,6500.0
2013-04-04 11:30:00,36.11,36.11,35.98,36.0,4400.0,14.3317,14.3317,14.2801,14.2881,4400.0
2013-04-04 12:00:00,35.99,36.01,35.98,36.01,5300.0,14.2841,14.292,14.2801,14.292,5300.0
2013-04-04 12:30:00,36.01,36.05,36.01,36.05,2000.0,14.292,14.3079,14.292,14.3079,2000.0
2013-04-04 13:00:00,36.05,36.05,36.04,36.05,3000.0,14.3079,14.3079,14.3039,14.3079,3000.0
2013-04-04 13:30:00,36.05,36.1,36.0,36.1,8600.0,14.3079,14.3278,14.2881,14.3278,8600.0
2013-04-04 14:00:00,36.1,36.1,36.09,36.1,3400.0,14.3278,14.3278,14.3238,14.3278,3400.0
2013-04-04 14:30:00,36.11,36.15,36.11,36.15,4700.0,14.3317,14.3476,14.3317,14.3476,4700.0
2013-04-04 15:00:00,36.15,36.16,36.04,36.09,9000.0,14.3476,14.3516,14.3039,14.3238,9000.0
2013-04-04 15:30:00,36.1,36.43,36.03,36.18,34200.0,14.3278,14.4587,14.3,14.3595,34200.0
2013-04-05 09:30:00,35.95,36.0,34.74,34.92,50200.0,14.2682,14.2881,13.788,13.8594,50200.0
2013-04-05 10:00:00,34.93,35.11,34.81,34.98,12100.0,13.8634,13.9348,13.8158,13.8832,12100.0
2013-04-05 10:30:00,34.97,35.37,34.97,35.26,62200.0,13.8793,14.038,13.8793,13.9944,62200.0
2013-04-05 11:00:00,35.25,35.25,35.01,35.03,23600.0,13.9904,13.9904,13.8951,13.9031,23600.0
2013-04-05 11:30:00,35.1,35.13,35.03,35.09,8700.0,13.9309,13.9428,13.9031,13.9269,8700.0
2013-04-05 12:00:00,35.11,35.17,35.03,35.11,27100.0,13.9348,13.9587,13.9031,13.9348,27100.0
2013-04-05 12:30:00,35.15,35.24,35.1,35.1,29000.0,13.9507,13.9864,13.9309,13.9309,29000.0
2013-04-05 13:00:00,35.1,35.2,35.06,35.1,6700.0,13.9309,13.9706,13.915,13.9309,6700.0
2013-04-05 13:30:00,35.11,35.19,35.06,35.09,21900.0,13.9348,13.9666,13.915,13.9269,21900.0
2013-04-05 14:00:00,35.09,35.11,35.09,35.1,5700.0,13.9269,13.9348,13.9269,13.9309,5700.0
2013-04-05 14:30:00,35.1,35.2,35.09,35.09,28200.0,13.9309,13.9706,13.9269,13.9269,28200.0
2013-04-05 15:00:00,35.11,35.14,35.07,35.08,8400.0,13.9348,13.9467,13.919,13.9229,8400.0
2013-04-05 15:30:00,35.07,35.14,35.04,35.11,47600.0,13.919,13.9467,13.9071,13.9348,47600.0
2013-04-08 09:30:00,35.09,35.23,35.0,35.19,7100.0,13.9269,13.9825,13.8912,13.9666,7100.0
2013-04-08 10:00:00,35.19,35.66,35.19,35.62,5000.0,13.9666,14.1531,13.9666,14.1373,5000.0
2013-04-08 10:30:00,35.51,35.63,35.29,35.5,2700.0,14.0936,14.1412,14.0063,14.0896,2700.0
2013-04-08 11:00:00,35.49,35.58,35.49,35.51,9900.0,14.0857,14.1214,14.0857,14.0936,9900.0
2013-04-08 11:30:00,35.5,35.57,35.48,35.56,5000.0,14.0896,14.1174,14.0817,14.1134,5000.0
2013-04-08 12:00:00,35.59,35.59,35.45,35.5,8700.0,14.1253,14.1253,14.0698,14.0896,8700.0
2013-04-08 12:30:00,35.49,35.86,35.46,35.86,4200.0,14.0857,14.2325,14.0738,14.2325,4200.0
2013-04-08 13:00:00,35.85,36.19,35.85,36.19,6000.0,14.2285,14.3635,14.2285,14.3635,6000.0
2013-04-08 13:30:00,36.21,36.48,36.21,36.29,7400.0,14.3714,14.4786,14.3714,14.4032,7400.0
2013-04-08 14:00:00,36.29,36.36,36.23,36.36,3300.0,14.4032,14.431,14.3794,14.431,3300.0
2013-04-08 14:30:00,36.43,36.43,36.26,36.3,3100.0,14.4587,14.4587,14.3913,14.4071,3100.0
2013-04-08 15:00:00,36.21,36.3,36.21,36.3,3100.0,14.3714,14.4071,14.3714,14.4071,3100.0
2013-04-08 15:30:00,36.3,36.3,36.24,36.24,3100.0,14.4071,14.4071,14.3833,14.3833,3100.0
2013-04-09 09:30:00,36.56,36.7,36.45,36.69,6300.0,14.5103,14.5659,14.4667,14.5619,6300.0
2013-04-09 10:00:00,36.7,36.7,36.59,36.59,2200.0,14.5659,14.5659,14.5222,14.5222,2200.0
2013-04-09 10:30:00,36.7,36.75,36.59,36.75,4100.0,14.5659,14.5857,14.5222,14.5857,4100.0
2013-04-09 11:00:00,36.75,36.88,36.74,36.82,3400.0,14.5857,14.6373,14.5818,14.6135,3400.0
2013-04-09 11:30:00,36.82,36.89,36.62,36.89,8600.0,14.6135,14.6413,14.5341,14.6413,8600.0
2013-04-09 12:00:00,36.87,36.89,36.64,36.68,5200.0,14.6334,14.6413,14.5421,14.558,5200.0
2013-04-09 12:30:00,36.69,36.72,36.6,36.61,9000.0,14.5619,14.5738,14.5262,14.5302,9000.0
2013-04-09 13:00:00,36.62,36.64,36.6,36.63,4400.0,14.5341,14.5421,14.5262,14.5381,4400.0
2013-04-09 13:30:00,36.63,36.63,36.55,36.59,6300.0,14.5381,14.5381,14.5064,14.5222,6300.0
2013-04-09 14:00:00,36.58,36.62,36.43,36.54,3100.0,14.5183,14.5341,14.4587,14.5024,3100.0
2013-04-09 14:30:00,36.65,36.82,36.6,36.69,4900.0,14.5461,14.6135,14.5262,14.5619,4900.0
2013-04-09 15:00:00,36.66,36.71,36.57,36.6,4900.0,14.55,14.5699,14.5143,14.5262,4900.0
2013-04-09 15:30:00,36.6,36.73,36.57,36.7,6400.0,14.5262,14.5778,14.5143,14.5659,6400.0
2013-04-10 09:30:00,36.82,36.88,36.51,36.73,1800.0,14.6135,14.6373,14.4905,14.5778,1800.0
2013-04-10 10:00:00,36.66,36.67,36.28,36.38,4800.0,14.55,14.554,14.3992,14.4389,4800.0
2013-04-10 10:30:00,36.47,36.49,36.4,36.48,1400.0,14.4746,14.4825,14.4468,14.4786,1400.0
2013-04-10 11:00:00,36.39,36.5,36.39,36.49,2300.0,14.4429,14.4865,14.4429,14.4825,2300.0
2013-04-10 11:30:00,36.49,36.5,36.42,36.49,5200.0,14.4825,14.4865,14.4548,14.4825,5200.0
2013-04-10 12:00:00,36.49,36.57,36.47,36.57,3800.0,14.4825,14.5143,14.4746,14.5143,3800.0
2013-04-10 12:30:00,36.7,36.78,36.59,36.59,2300.0,14.5659,14.5976,14.5222,14.5222,2300.0
2013-04-10 13:00:00,36.7,36.71,36.58,36.58,4800.0,14.5659,14.5699,14.5183,14.5183,4800.0
2013-04-10 13:30:00,36.59,36.82,36.54,36.79,1600.0,14.5222,14.6135,14.5024,14.6016,1600.0
2013-04-10 14:00:00,36.82,36.87,36.5,36.54,5000.0,14.6135,14.6334,14.4865,14.5024,5000.0
2013-04-10 14:30:00,36.62,36.66,36.55,36.61,1500.0,14.5341,14.55,14.5064,14.5302,1500.0
2013-04-10 15:00:00,36.61,36.62,36.53,36.53,4600.0,14.5302,14.5341,14.4984,14.4984,4600.0
2013-04-10 15:30:00,36.59,36.59,36.25,36.27,18400.0,14.5222,14.5222,14.3873,14.3952,18400.0
2013-04-11 09:30:00,36.25,36.45,35.48,35.56,9800.0,14.3873,14.4667,14.0817,14.1134,9800.0
2013-04-11 10:00:00,35.47,35.87,35.3,35.87,12600.0,14.0777,14.2365,14.0102,14.2365,12600.0
2013-04-11 10:30:00,35.94,36.58,35.85,36.58,4900.0,14.2643,14.5183,14.2285,14.5183,4900.0
2013-04-11 11:00:00,36.59,36.74,36.43,36.52,4800.0,14.5222,14.5818,14.4587,14.4945,4800.0
2013-04-11 11:30:00,36.32,36.75,36.32,36.6,11100.0,14.4151,14.5857,14.4151,14.5262,11100.0
2013-04-11 12:00:00,36.5,36.6,36.41,36.59,2400.0,14.4865,14.5262,14.4508,14.5222,2400.0
2013-04-11 12:30:00,36.6,36.75,36.56,36.75,2000.0,14.5262,14.5857,14.5103,14.5857,2000.0
2013-04-11 13:00:00,36.67,36.72,36.58,36.63,1600.0,14.554,14.5738,14.5183,14.5381,1600.0
2013-04-11 13:30:00,36.67,36.67,36.52,36.61,1500.0,14.554,14.554,14.4945,14.5302,1500.0
2013-04-11 14:00:00,36.62,36.63,36.55,36.6,1200.0,14.5341,14.5381,14.5064,14.5262,1200.0
2013-04-11 14:30:00,36.63,36.63,36.52,36.57,4100.0,14.5381,14.5381,14.4945,14.5143,4100.0
2013-04-11 15:00:00,36.6,36.87,36.57,36.7,14700.0,14.5262,14.6334,14.5143,14.5659,14700.0
2013-04-11 15:30:00,36.68,36.7,36.53,36.58,14100.0,14.558,14.5659,14.4984,14.5183,14100.0
2013-04-12 09:30:00,36.37,36.4,36.06,36.06,500.0,14.4349,14.4468,14.3119,14.3119,500.0
2013-04-12 10:00:00,36.0,36.04,35.93,36.04,3300.0,14.2881,14.3039,14.2603,14.3039,3300.0
2013-04-12 10:30:00,36.05,36.3,36.05,36.3,3800.0,14.3079,14.4071,14.3079,14.4071,3800.0
2013-04-12 11:00:00,36.27,36.53,36.2,36.5,1900.0,14.3952,14.4984,14.3674,14.4865,1900.0
2013-04-12 11:30:00,36.48,36.58,36.4,36.4,3100.0,14.4786,14.5183,14.4468,14.4468,3100.0
2013-04-12 12:00:00,36.47,36.47,36.3,36.33,1300.0,14.4746,14.4746,14.4071,14.419,1300.0
2013-04-12 12:30:00,36.26,36.46,36.22,36.4,5400.0,14.3913,14.4706,14.3754,14.4468,5400.0
2013-04-12 13:00:00,36.43,36.43,36.08,36.26,4900.0,14.4587,14.4587,14.3198,14.3913,4900.0
2013-04-12 13:30:00,36.26,36.72,36.26,36.48,1800.0,14.3913,14.5738,14.3913,14.4786,1800.0
2013-04-12 14:00:00,36.49,36.59,36.48,36.5,2300.0,14.4825,14.5222,14.4786,14.4865,2300.0
2013-04-12 14:30:00,36.49,36.63,36.49,36.61,8700.0,14.4825,14.5381,14.4825,14.5302,8700.0
2013-04-12 15:00:00,36.63,36.84,36.57,36.84,5900.0,14.5381,14.6215,14.5143,14.6215,5900.0
2013-04-12 15:30:00,36.84,37.06,36.63,36.82,37100.0,14.6215,14.7088,14.5381,14.6135,37100.0
2013-04-15 09:30:00,36.54,36.58,35.98,35.98,5100.0,14.5024,14.5183,14.2801,14.2801,5100.0
2013-04-15 10:00:00,36.05,36.36,35.73,35.73,8700.0,14.3079,14.431,14.1809,14.1809,8700.0
2013-04-15 10:30:00,35.72,35.94,35.51,35.51,5200.0,14.1769,14.2643,14.0936,14.0936,5200.0
2013-04-15 11:00:00,35.67,35.68,35.25,35.49,10400.0,14.1571,14.1611,13.9904,14.0857,10400.0
2013-04-15 11:30:00,35.49,35.67,35.26,35.66,15600.0,14.0857,14.1571,13.9944,14.1531,15600.0
2013-04-15 12:00:00,35.73,35.97,35.7,35.85,3300.0,14.1809,14.2762,14.169,14.2285,3300.0
2013-04-15 12:30:00,35.93,36.13,35.54,35.54,8500.0,14.2603,14.3397,14.1055,14.1055,8500.0
2013-04-15 13:00:00,35.56,35.83,35.56,35.75,2800.0,14.1134,14.2206,14.1134,14.1888,2800.0
2013-04-15 13:30:00,35.81,35.98,35.56,35.65,6000.0,14.2127,14.2801,14.1134,14.1492,6000.0
2013-04-15 14:00:00,35.54,35.65,34.7,34.77,31000.0,14.1055,14.1492,13.7721,13.7999,31000.0
2013-04-15 14:30:00,34.82,35.42,34.82,35.28,11900.0,13.8197,14.0579,13.8197,14.0023,11900.0
2013-04-15 15:00:00,35.33,35.35,34.95,34.97,27400.0,14.0222,14.0301,13.8713,13.8793,27400.0
2013-04-15 15:30:00,34.93,35.44,34.93,35.29,25200.0,13.8634,14.0658,13.8634,14.0063,25200.0
2013-04-16 09:30:00,35.87,36.07,35.61,35.61,4500.0,14.2365,14.3159,14.1333,14.1333,4500.0
2013-04-16 10:00:00,35.66,35.82,35.66,35.82,200.0,14.1531,14.2166,14.1531,14.2166,200.0
2013-04-16 10:30:00,35.64,35.64,35.48,35.48,7700.0,14.1452,14.1452,14.0817,14.0817,7700.0
2013-04-16 11:00:00,35.58,35.59,35.49,35.49,1000.0,14.1214,14.1253,14.0857,14.0857,1000.0
2013-04-16 11:30:00,35.66,36.45,35.65,36.23,15700.0,14.1531,14.4667,14.1492,14.3794,15700.0
2013-04-16 12:00:00,36.24,36.24,35.82,35.82,5300.0,14.3833,14.3833,14.2166,14.2166,5300.0
2013-04-16 12:30:00,35.9,35.99,35.67,35.67,2500.0,14.2484,14.2841,14.1571,14.1571,2500.0
2013-04-16 13:00:00,35.57,35.57,35.35,35.43,9000.0,14.1174,14.1174,14.0301,14.0618,9000.0
2013-04-16 13:30:00,35.42,35.43,34.5,34.74,19400.0,14.0579,14.0618,13.6927,13.788,19400.0
2013-04-16 14:00:00,34.75,35.2,34.67,34.9,15200.0,13.792,13.9706,13.7602,13.8515,15200.0
2013-04-16 14:30:00,34.9,35.29,34.65,35.29,11500.0,13.8515,14.0063,13.7523,14.0063,11500.0
2013-04-16 15:00:00,35.09,35.25,35.03,35.2,2600.0,13.9269,13.9904,13.9031,13.9706,2600.0
2013-04-16 15:30:00,35.2,35.2,34.89,35.0,19000.0,13.9706,13.9706,13.8475,13.8912,19000.0
2013-04-17 09:30:00,34.94,35.09,34.51,34.82,10300.0,13.8674,13.9269,13.6967,13.8197,10300.0
2013-04-17 10:00:00,34.87,35.03,34.83,35.01,3500.0,13.8396,13.9031,13.8237,13.8951,3500.0
2013-04-17 10:30:00,34.93,35.03,34.75,34.77,3300.0,13.8634,13.9031,13.792,13.7999,3300.0
2013-04-17 11:00:00,34.84,35.07,34.79,35.01,3600.0,13.8277,13.919,13.8078,13.8951,3600.0
2013-04-17 11:30:00,35.08,35.08,34.9,34.95,5900.0,13.9229,13.9229,13.8515,13.8713,5900.0
2013-04-17 12:00:00,34.96,34.96,34.72,34.77,3400.0,13.8753,13.8753,13.7801,13.7999,3400.0
2013-04-17 12:30:00,34.85,34.97,34.81,34.97,3600.0,13.8316,13.8793,13.8158,13.8793,3600.0
2013-04-17 13:00:00,34.9,34.96,34.75,34.79,9500.0,13.8515,13.8753,13.792,13.8078,9500.0
2013-04-17 13:30:00,34.75,34.97,34.7,34.9,7700.0,13.792,13.8793,13.7721,13.8515,7700.0
2013-04-17 14:00:00,34.89,34.9,34.74,34.83,3100.0,13.8475,13.8515,13.788,13.8237,3100.0
2013-04-17 14:30:00,34.84,34.94,34.71,34.86,7300.0,13.8277,13.8674,13.7761,13.8356,7300.0
2013-04-17 15:00:00,34.86,34.87,34.76,34.78,9500.0,13.8356,13.8396,13.7959,13.8039,9500.0
2013-04-17 15:30:00,34.77,34.92,34.67,34.81,21600.0,13.7999,13.8594,13.7602,13.8158,21600.0
2013-04-18 09:30:00,34.85,35.24,34.85,35.06,2800.0,13.8316,13.9864,13.8316,13.915,2800.0
2013-04-18 10:00:00,34.97,35.07,34.93,35.05,800.0,13.8793,13.919,13.8634,13.911,800.0
2013-04-18 10:30:00,35.05,35.05,35.05,35.05,0.0,13.911,13.911,13.911,13.911,0.0
2013-04-18 11:00:00,35.05,35.05,35.05,35.05,0.0,13.911,13.911,13.911,13.911,0.0
2013-04-18 11:30:00,34.93,35.05,34.92,35.05,2000.0,13.8634,13.911,13.8594,13.911,2000.0
2013-04-18 12:00:00,35.05,35.19,35.05,35.19,1000.0,13.911,13.9666,13.911,13.9666,1000.0
2013-04-18 12:30:00,35.16,35.26,35.15,35.26,400.0,13.9547,13.9944,13.9507,13.9944,400.0
2013-04-18 13:00:00,35.31,35.51,35.31,35.51,300.0,14.0142,14.0936,14.0142,14.0936,300.0
2013-04-18 13:30:00,35.5,35.77,35.5,35.59,1600.0,14.0896,14.1968,14.0896,14.1253,1600.0
2013-04-18 14:00:00,35.61,36.22,35.56,36.18,7300.0,14.1333,14.3754,14.1134,14.3595,7300.0
2013-04-18 14:30:00,36.08,36.08,35.58,35.76,8500.0,14.3198,14.3198,14.1214,14.1928,8500.0
2013-04-18 15:00:00,35.66,35.88,35.66,35.8,2300.0,14.1531,14.2404,14.1531,14.2087,2300.0
2013-04-18 15:30:00,35.66,35.75,35.6,35.74,2000.0,14.1531,14.1888,14.1293,14.1849,2000.0
2013-04-19 09:30:00,35.88,35.88,35.88,35.88,1100.0,14.2404,14.2404,14.2404,14.2404,1100.0
2013-04-19 10:00:00,35.92,36.41,35.92,36.06,15500.0,14.2563,14.4508,14.2563,14.3119,15500.0
2013-04-19 10:30:00,36.06,36.07,35.57,35.61,3700.0,14.3119,14.3159,14.1174,14.1333,3700.0
2013-04-19 11:00:00,35.65,36.1,35.65,35.97,12300.0,14.1492,14.3278,14.1492,14.2762,12300.0
2013-04-19 11:30:00,36.0,36.01,36.0,36.01,200.0,14.2881,14.292,14.2881,14.292,200.0
2013-04-19 12:00:00,35.94,35.99,35.92,35.93,700.0,14.2643,14.2841,14.2563,14.2603,700.0
2013-04-19 12:30:00,35.76,35.82,35.74,35.79,5400.0,14.1928,14.2166,14.1849,14.2047,5400.0
2013-04-19 13:00:00,35.72,35.78,35.72,35.78,1500.0,14.1769,14.2008,14.1769,14.2008,1500.0
2013-04-19 13:30:00,35.68,35.68,35.68,35.68,100.0,14.1611,14.1611,14.1611,14.1611,100.0
2013-04-19 14:00:00,35.72,35.84,35.72,35.72,3200.0,14.1769,14.2246,14.1769,14.1769,3200.0
2013-04-19 14:30:00,35.75,35.76,35.66,35.75,5100.0,14.1888,14.1928,14.1531,14.1888,5100.0
2013-04-19 15:00:00,35.73,35.75,35.72,35.72,6000.0,14.1809,14.1888,14.1769,14.1769,6000.0
2013-04-19 15:30:00,35.66,35.75,35.66,35.75,3100.0,14.1531,14.1888,14.1531,14.1888,3100.0
2013-04-22 09:30:00,35.75,35.9,35.75,35.9,500.0,14.1888,14.2484,14.1888,14.2484,500.0
2013-04-22 10:00:00,35.9,35.9,35.9,35.9,0.0,14.2484,14.2484,14.2484,14.2484,0.0
2013-04-22 10:30:00,35.87,35.87,35.74,35.74,200.0,14.2365,14.2365,14.1849,14.1849,200.0
2013-04-22 11:00:00,35.74,35.74,35.74,35.74,0.0,14.1849,14.1849,14.1849,14.1849,0.0
2013-04-22 11:30:00,35.74,35.74,35.74,35.74,0.0,14.1849,14.1849,14.1849,14.1849,0.0
2013-04-22 12:00:00,35.67,35.67,35.64,35.64,700.0,14.1571,14.1571,14.1452,14.1452,700.0
2013-04-22 12:30:00,35.93,35.93,35.93,35.93,100.0,14.2603,14.2603,14.2603,14.2603,100.0
2013-04-22 13:00:00,36.0,36.25,36.0,36.25,500.0,14.2881,14.3873,14.2881,14.3873,500.0
2013-04-22 13:30:00,36.24,36.27,36.07,36.07,2500.0,14.3833,14.3952,14.3159,14.3159,2500.0
2013-04-22 14:00:00,36.26,36.26,36.1,36.1,1200.0,14.3913,14.3913,14.3278,14.3278,1200.0
2013-04-22 14:30:00,36.18,36.22,36.18,36.22,400.0,14.3595,14.3754,14.3595,14.3754,400.0
2013-04-22 15:00:00,36.14,36.16,36.07,36.07,600.0,14.3436,14.3516,14.3159,14.3159,600.0
2013-04-22 15:30:00,36.11,36.22,36.11,36.2,1300.0,14.3317,14.3754,14.3317,14.3674,1300.0
2013-04-23 09:30:00,36.05,36.3,36.05,36.3,900.0,14.3079,14.4071,14.3079,14.4071,900.0
2013-04-23 10:00:00,36.3,36.3,36.3,36.3,0.0,14.4071,14.4071,14.4071,14.4071,0.0
2013-04-23 10:30:00,36.45,36.49,36.25,36.49,1600.0,14.4667,14.4825,14.3873,14.4825,1600.0
2013-04-23 11:00:00,36.49,36.49,36.3,36.31,2400.0,14.4825,14.4825,14.4071,14.4111,2400.0
2013-04-23 11:30:00,36.24,36.27,36.09,36.14,6500.0,14.3833,14.3952,14.3238,14.3436,6500.0
2013-04-23 12:00:00,36.14,36.15,35.9,36.08,4500.0,14.3436,14.3476,14.2484,14.3198,4500.0
2013-04-23 12:30:00,36.08,36.27,35.97,35.97,6100.0,14.3198,14.3952,14.2762,14.2762,6100.0
2013-04-23 13:00:00,36.0,36.17,36.0,36.06,1000.0,14.2881,14.3555,14.2881,14.3119,1000.0
2013-04-23 13:30:00,36.06,36.14,36.0,36.06,1800.0,14.3119,14.3436,14.2881,14.3119,1800.0
2013-04-23 14:00:00,36.11,36.11,36.02,36.06,4700.0,14.3317,14.3317,14.296,14.3119,4700.0
2013-04-23 14:30:00,36.05,36.15,36.05,36.07,3100.0,14.3079,14.3476,14.3079,14.3159,3100.0
2013-04-23 15:00:00,36.07,36.29,36.05,36.29,7700.0,14.3159,14.4032,14.3079,14.4032,7700.0
2013-04-23 15:30:00,36.21,36.36,36.21,36.35,5000.0,14.3714,14.431,14.3714,14.427,5000.0
2013-04-24 09:30:00,36.22,36.78,36.22,36.78,1300.0,14.3754,14.5976,14.3754,14.5976,1300.0
2013-04-24 10:00:00,36.86,37.21,36.86,37.21,1800.0,14.6294,14.7683,14.6294,14.7683,1800.0
2013-04-24 10:30:00,37.22,37.51,37.22,37.5,3200.0,14.7723,14.8874,14.7723,14.8834,3200.0
2013-04-24 11:00:00,37.51,38.13,37.48,38.1,4000.0,14.8874,15.1334,14.8755,15.1215,4000.0
2013-04-24 11:30:00,38.04,38.46,37.97,38.09,19500.0,15.0977,15.2644,15.0699,15.1176,19500.0
2013-04-24 12:00:00,38.09,38.27,38.07,38.27,1000.0,15.1176,15.189,15.1096,15.189,1000.0
2013-04-24 12:30:00,38.25,38.32,38.17,38.24,14200.0,15.1811,15.2089,15.1493,15.1771,14200.0
2013-04-24 13:00:00,38.24,38.29,38.14,38.29,4100.0,15.1771,15.197,15.1374,15.197,4100.0
2013-04-24 13:30:00,38.29,38.29,37.98,38.0,8600.0,15.197,15.197,15.0739,15.0819,8600.0
2013-04-24 14:00:00,37.95,38.19,37.95,38.01,45600.0,15.062,15.1573,15.062,15.0858,45600.0
2013-04-24 14:30:00,38.07,38.12,38.0,38.1,7900.0,15.1096,15.1295,15.0819,15.1215,7900.0
2013-04-24 15:00:00,38.1,38.2,38.08,38.11,3200.0,15.1215,15.1612,15.1136,15.1255,3200.0
2013-04-24 15:30:00,38.11,38.2,38.04,38.18,72700.0,15.1255,15.1612,15.0977,15.1533,72700.0
2013-04-25 09:30:00,38.19,38.99,38.19,38.45,8000.0,15.1573,15.4748,15.1573,15.2605,8000.0
2013-04-25 10:00:00,38.3,38.43,38.3,38.43,200.0,15.2009,15.2525,15.2009,15.2525,200.0
2013-04-25 10:30:00,38.41,38.41,38.27,38.32,40500.0,15.2446,15.2446,15.189,15.2089,40500.0
2013-04-25 11:00:00,38.33,38.43,38.3,38.38,1800.0,15.2128,15.2525,15.2009,15.2327,1800.0
2013-04-25 11:30:00,38.4,38.41,38.35,38.37,2100.0,15.2406,15.2446,15.2208,15.2287,2100.0
2013-04-25 12:00:00,38.37,38.53,38.33,38.34,2200.0,15.2287,15.2922,15.2128,15.2168,2200.0
2013-04-25 12:30:00,38.33,38.45,38.33,38.45,600.0,15.2128,15.2605,15.2128,15.2605,600.0
2013-04-25 13:00:00,38.4,38.4,38.3,38.3,200.0,15.2406,15.2406,15.2009,15.2009,200.0
2013-04-25 13:30:00,38.37,38.41,38.37,38.41,200.0,15.2287,15.2446,15.2287,15.2446,200.0
2013-04-25 14:00:00,38.3,38.68,38.3,38.68,5200.0,15.2009,15.3517,15.2009,15.3517,5200.0
2013-04-25 14:30:00,38.49,39.16,38.4,39.04,23700.0,15.2763,15.5422,15.2406,15.4946,23700.0
2013-04-25 15:00:00,38.87,38.99,38.76,38.78,17100.0,15.4271,15.4748,15.3835,15.3914,17100.0
2013-04-25 15:30:00,38.76,38.89,38.63,38.75,6300.0,15.3835,15.4351,15.3319,15.3795,6300.0
2013-04-26 09:30:00,38.6,38.6,38.6,38.6,300.0,15.32,15.32,15.32,15.32,300.0
2013-04-26 10:00:00,39.01,39.18,38.78,39.0,13400.0,15.4827,15.5502,15.3914,15.4787,13400.0
2013-04-26 10:30:00,39.0,39.32,39.0,39.22,13700.0,15.4787,15.6057,15.4787,15.5661,13700.0
2013-04-26 11:00:00,39.31,39.31,39.0,39.07,10000.0,15.6018,15.6018,15.4787,15.5065,10000.0
2013-04-26 11:30:00,39.07,39.09,38.99,39.05,14400.0,15.5065,15.5145,15.4748,15.4986,14400.0
2013-04-26 12:00:00,38.99,39.04,38.83,38.84,7400.0,15.4748,15.4946,15.4113,15.4152,7400.0
2013-04-26 12:30:00,38.75,38.84,38.68,38.84,1400.0,15.3795,15.4152,15.3517,15.4152,1400.0
2013-04-26 13:00:00,38.83,39.0,38.8,38.97,7000.0,15.4113,15.4787,15.3994,15.4668,7000.0
2013-04-26 13:30:00,38.95,38.97,38.89,38.9,8400.0,15.4589,15.4668,15.4351,15.4391,8400.0
2013-04-26 14:00:00,38.94,38.95,38.83,38.84,5100.0,15.4549,15.4589,15.4113,15.4152,5100.0
2013-04-26 14:30:00,38.99,38.99,38.9,38.94,3200.0,15.4748,15.4748,15.4391,15.4549,3200.0
2013-04-26 15:00:00,38.98,38.98,38.54,38.87,29600.0,15.4708,15.4708,15.2962,15.4271,29600.0
2013-04-26 15:30:00,38.89,38.94,38.61,38.7,13500.0,15.4351,15.4549,15.324,15.3597,13500.0
2013-04-29 09:30:00,38.98,38.98,38.81,38.86,29000.0,15.4708,15.4708,15.4033,15.4232,29000.0
2013-04-29 10:00:00,38.88,38.99,38.84,38.94,29200.0,15.4311,15.4748,15.4152,15.4549,29200.0
2013-04-29 10:30:00,38.93,38.98,38.68,38.78,11100.0,15.451,15.4708,15.3517,15.3914,11100.0
2013-04-29 11:00:00,38.78,38.81,38.62,38.73,11900.0,15.3914,15.4033,15.3279,15.3716,11900.0
2013-04-29 11:30:00,38.71,38.77,38.61,38.71,9500.0,15.3636,15.3875,15.324,15.3636,9500.0
2013-04-29 12:00:00,38.63,38.63,37.56,37.56,11400.0,15.3319,15.3319,14.9072,14.9072,11400.0
2013-04-29 12:30:00,37.54,38.06,37.27,38.0,19900.0,14.8993,15.1057,14.7921,15.0819,19900.0
2013-04-29 13:00:00,37.97,38.37,37.97,38.17,10600.0,15.0699,15.2287,15.0699,15.1493,10600.0
2013-04-29 13:30:00,38.18,38.77,38.15,38.7,25500.0,15.1533,15.3875,15.1414,15.3597,25500.0
2013-04-29 14:00:00,38.65,39.09,38.63,39.06,32700.0,15.3398,15.5145,15.3319,15.5026,32700.0
2013-04-29 14:30:00,39.0,39.22,38.8,39.06,44000.0,15.4787,15.5661,15.3994,15.5026,44000.0
2013-04-29 15:00:00,38.88,38.97,38.64,38.89,31300.0,15.4311,15.4668,15.3359,15.4351,31300.0
2013-04-29 15:30:00,38.9,38.96,38.68,38.79,92300.0,15.4391,15.4629,15.3517,15.3954,92300.0
2013-04-30 09:30:00,39.0,39.0,38.37,38.6,3800.0,15.4787,15.4787,15.2287,15.32,3800.0
2013-04-30 10:00:00,38.72,39.0,38.68,38.85,9200.0,15.3676,15.4787,15.3517,15.4192,9200.0
2013-04-30 10:30:00,38.9,39.24,38.81,38.96,3900.0,15.4391,15.574,15.4033,15.4629,3900.0
2013-04-30 11:00:00,39.13,39.13,37.65,38.79,16100.0,15.5303,15.5303,14.9429,15.3954,16100.0
2013-04-30 11:30:00,38.79,38.89,38.61,38.8,3200.0,15.3954,15.4351,15.324,15.3994,3200.0
2013-04-30 12:00:00,38.83,38.83,38.43,38.43,6000.0,15.4113,15.4113,15.2525,15.2525,6000.0
2013-04-30 12:30:00,38.47,38.64,38.47,38.63,2400.0,15.2684,15.3359,15.2684,15.3319,2400.0
2013-04-30 13:00:00,38.7,38.91,38.66,38.75,11000.0,15.3597,15.443,15.3438,15.3795,11000.0
2013-04-30 13:30:00,38.75,38.79,38.71,38.79,1800.0,15.3795,15.3954,15.3636,15.3954,1800.0
2013-04-30 14:00:00,38.77,38.86,38.17,38.53,25800.0,15.3875,15.4232,15.1493,15.2922,25800.0
2013-04-30 14:30:00,38.56,38.75,38.29,38.52,48000.0,15.3041,15.3795,15.197,15.2882,48000.0
2013-04-30 15:00:00,38.48,38.53,38.26,38.4,6700.0,15.2724,15.2922,15.185,15.2406,6700.0
2013-04-30 15:30:00,38.38,38.44,37.98,38.27,24100.0,15.2327,15.2565,15.0739,15.189,24100.0
2013-05-01 09:30:00,38.13,38.13,37.0,37.04,12000.0,15.1334,15.1334,14.685,14.7008,12000.0
2013-05-01 10:00:00,37.04,37.13,36.39,36.5,17300.0,14.7008,14.7366,14.4429,14.4865,17300.0
2013-05-01 10:30:00,36.51,37.54,36.51,37.3,6700.0,14.4905,14.8993,14.4905,14.804,6700.0
2013-05-01 11:00:00,37.41,37.41,36.98,37.09,9000.0,14.8477,14.8477,14.677,14.7207,9000.0
2013-05-01 11:30:00,37.03,37.15,36.98,37.1,15900.0,14.6969,14.7445,14.677,14.7247,15900.0
2013-05-01 12:00:00,37.09,37.09,37.04,37.09,12200.0,14.7207,14.7207,14.7008,14.7207,12200.0
2013-05-01 12:30:00,37.09,37.11,36.98,37.05,5200.0,14.7207,14.7286,14.677,14.7048,5200.0
2013-05-01 13:00:00,37.01,37.1,36.95,37.1,18200.0,14.6889,14.7247,14.6651,14.7247,18200.0
2013-05-01 13:30:00,37.1,37.27,37.09,37.1,10700.0,14.7247,14.7921,14.7207,14.7247,10700.0
2013-05-01 14:00:00,37.1,37.1,36.98,37.06,4900.0,14.7247,14.7247,14.677,14.7088,4900.0
2013-05-01 14:30:00,37.07,37.09,37.01,37.04,6400.0,14.7127,14.7207,14.6889,14.7008,6400.0
2013-05-01 15:00:00,37.05,37.09,37.01,37.04,6200.0,14.7048,14.7207,14.6889,14.7008,6200.0
2013-05-01 15:30:00,37.04,37.04,36.94,36.97,13500.0,14.7008,14.7008,14.6611,14.6731,13500.0
2013-05-02 09:30:00,37.07,37.87,37.07,37.87,7400.0,14.7127,15.0303,14.7127,15.0303,7400.0
2013-05-02 10:00:00,37.89,38.06,37.65,37.91,3600.0,15.0382,15.1057,14.9429,15.0461,3600.0
2013-05-02 10:30:00,37.81,37.81,37.63,37.63,600.0,15.0064,15.0064,14.935,14.935,600.0
2013-05-02 11:00:00,37.56,37.57,37.56,37.57,200.0,14.9072,14.9112,14.9072,14.9112,200.0
2013-05-02 11:30:00,37.57,37.65,37.57,37.6,6000.0,14.9112,14.9429,14.9112,14.9231,6000.0
2013-05-02 12:00:00,37.57,37.64,37.57,37.6,3500.0,14.9112,14.939,14.9112,14.9231,3500.0
2013-05-02 12:30:00,37.63,37.7,37.63,37.7,200.0,14.935,14.9628,14.935,14.9628,200.0
2013-05-02 13:00:00,37.7,37.7,37.1,37.1,23600.0,14.9628,14.9628,14.7247,14.7247,23600.0
2013-05-02 13:30:00,37.07,37.19,36.96,37.19,2300.0,14.7127,14.7604,14.6691,14.7604,2300.0
2013-05-02 14:00:00,37.19,37.19,37.19,37.19,0.0,14.7604,14.7604,14.7604,14.7604,0.0
2013-05-02 14:30:00,37.34,37.54,37.34,37.47,900.0,14.8199,14.8993,14.8199,14.8715,900.0
2013-05-02 15:00:00,37.51,37.51,37.43,37.49,4100.0,14.8874,14.8874,14.8556,14.8794,4100.0
2013-05-02 15:30:00,37.46,37.49,36.55,36.76,24500.0,14.8675,14.8794,14.5064,14.5897,24500.0
2013-05-03 09:30:00,36.64,37.17,36.63,36.93,6500.0,14.5421,14.7524,14.5381,14.6572,6500.0
2013-05-03 10:00:00,36.98,36.99,36.59,36.95,6700.0,14.677,14.681,14.5222,14.6651,6700.0
2013-05-03 10:30:00,36.94,36.98,36.6,36.6,6500.0,14.6611,14.677,14.5262,14.5262,6500.0
2013-05-03 11:00:00,36.6,36.6,36.17,36.36,7100.0,14.5262,14.5262,14.3555,14.431,7100.0
2013-05-03 11:30:00,36.43,36.59,36.27,36.27,6700.0,14.4587,14.5222,14.3952,14.3952,6700.0
2013-05-03 12:00:00,36.18,36.34,35.86,36.02,8700.0,14.3595,14.423,14.2325,14.296,8700.0
2013-05-03 12:30:00,36.06,36.09,35.12,35.3,24600.0,14.3119,14.3238,13.9388,14.0102,24600.0
2013-05-03 13:00:00,35.32,35.72,35.29,35.63,42800.0,14.0182,14.1769,14.0063,14.1412,42800.0
2013-05-03 13:30:00,35.61,36.55,35.59,36.54,25500.0,14.1333,14.5064,14.1253,14.5024,25500.0
2013-05-03 14:00:00,36.48,36.72,36.48,36.72,1500.0,14.4786,14.5738,14.4786,14.5738,1500.0
2013-05-03 14:30:00,36.75,37.29,36.75,37.26,2200.0,14.5857,14.8001,14.5857,14.7882,2200.0
2013-05-03 15:00:00,37.24,37.59,37.24,37.55,6500.0,14.7802,14.9191,14.7802,14.9033,6500.0
2013-05-03 15:30:00,37.53,38.08,37.53,37.87,8600.0,14.8953,15.1136,14.8953,15.0303,8600.0
2013-05-06 09:30:00,37.8,37.8,37.05,37.3,15900.0,15.0025,15.0025,14.7048,14.804,15900.0
2013-05-06 10:00:00,37.3,37.69,37.08,37.56,5900.0,14.804,14.9588,14.7167,14.9072,5900.0
2013-05-06 10:30:00,37.49,38.31,37.4,38.27,17500.0,14.8794,15.2049,14.8437,15.189,17500.0
2013-05-06 11:00:00,38.08,38.1,37.81,37.94,1300.0,15.1136,15.1215,15.0064,15.058,1300.0
2013-05-06 11:30:00,37.83,37.98,37.83,37.86,700.0,15.0144,15.0739,15.0144,15.0263,700.0
2013-05-06 12:00:00,37.86,37.9,37.76,37.9,1100.0,15.0263,15.0422,14.9866,15.0422,1100.0
2013-05-06 12:30:00,37.95,37.95,37.79,37.95,4600.0,15.062,15.062,14.9985,15.062,4600.0
2013-05-06 13:00:00,37.95,37.95,37.95,37.95,0.0,15.062,15.062,15.062,15.062,0.0
2013-05-06 13:30:00,37.95,38.23,37.95,38.15,8600.0,15.062,15.1731,15.062,15.1414,8600.0
2013-05-06 14:00:00,38.23,38.64,38.17,38.57,4700.0,15.1731,15.3359,15.1493,15.3081,4700.0
2013-05-06 14:30:00,38.65,38.65,38.28,38.5,2300.0,15.3398,15.3398,15.193,15.2803,2300.0
2013-05-06 15:00:00,38.59,38.59,38.05,38.11,3600.0,15.316,15.316,15.1017,15.1255,3600.0
2013-05-06 15:30:00,38.2,38.61,38.2,38.41,5400.0,15.1612,15.324,15.1612,15.2446,5400.0
2013-05-07 09:30:00,38.43,38.55,37.95,37.95,3900.0,15.2525,15.3001,15.062,15.062,3900.0
2013-05-07 10:00:00,38.04,38.05,37.92,38.03,3500.0,15.0977,15.1017,15.0501,15.0938,3500.0
2013-05-07 10:30:00,38.06,38.31,38.04,38.23,5400.0,15.1057,15.2049,15.0977,15.1731,5400.0
2013-05-07 11:00:00,38.24,38.24,38.12,38.18,2500.0,15.1771,15.1771,15.1295,15.1533,2500.0
2013-05-07 11:30:00,38.18,38.21,38.06,38.07,3200.0,15.1533,15.1652,15.1057,15.1096,3200.0
2013-05-07 12:00:00,38.08,38.19,38.06,38.13,1100.0,15.1136,15.1573,15.1057,15.1334,1100.0
2013-05-07 12:30:00,38.16,38.38,38.16,38.38,800.0,15.1454,15.2327,15.1454,15.2327,800.0
2013-05-07 13:00:00,38.38,38.38,38.11,38.12,5000.0,15.2327,15.2327,15.1255,15.1295,5000.0
2013-05-07 13:30:00,38.17,38.28,38.17,38.24,2300.0,15.1493,15.193,15.1493,15.1771,2300.0
2013-05-07 14:00:00,38.25,38.25,38.06,38.16,2100.0,15.1811,15.1811,15.1057,15.1454,2100.0
2013-05-07 14:30:00,38.17,38.23,38.09,38.15,4200.0,15.1493,15.1731,15.1176,15.1414,4200.0
2013-05-07 15:00:00,38.18,38.36,38.02,38.05,9200.0,15.1533,15.2247,15.0898,15.1017,9200.0
2013-05-07 15:30:00,38.09,38.27,38.06,38.11,12100.0,15.1176,15.189,15.1057,15.1255,12100.0
2013-05-08 09:30:00,38.05,38.25,37.3,37.31,4300.0,15.2121,15.2921,14.9123,14.9163,4300.0
2013-05-08 10:00:00,37.3,37.43,37.3,37.31,8300.0,14.9123,14.9642,14.9123,14.9163,8300.0
2013-05-08 10:30:00,37.32,37.41,37.29,37.41,1300.0,14.9203,14.9562,14.9083,14.9562,1300.0
2013-05-08 11:00:00,37.5,37.5,37.3,37.3,4500.0,14.9922,14.9922,14.9123,14.9123,4500.0
2013-05-08 11:30:00,37.43,37.46,37.24,37.31,1500.0,14.9642,14.9762,14.8883,14.9163,1500.0
2013-05-08 12:00:00,37.32,37.45,37.18,37.38,2100.0,14.9203,14.9722,14.8643,14.9443,2100.0
2013-05-08 12:30:00,37.37,37.53,37.25,37.25,53100.0,14.9403,15.0042,14.8923,14.8923,53100.0
2013-05-08 13:00:00,37.24,37.36,37.21,37.33,2000.0,14.8883,14.9363,14.8763,14.9243,2000.0
2013-05-08 13:30:00,37.21,37.33,37.21,37.21,300.0,14.8763,14.9243,14.8763,14.8763,300.0
2013-05-08 14:00:00,37.3,37.52,37.3,37.3,52300.0,14.9123,15.0002,14.9123,14.9123,52300.0
2013-05-08 14:30:00,37.3,37.41,37.29,37.3,9300.0,14.9123,14.9562,14.9083,14.9123,9300.0
2013-05-08 15:00:00,37.3,37.42,37.24,37.33,6500.0,14.9123,14.9602,14.8883,14.9243,6500.0
2013-05-08 15:30:00,37.4,37.4,37.2,37.32,18300.0,14.9522,14.9522,14.8723,14.9203,18300.0
2013-05-09 09:30:00,37.15,37.59,37.15,37.35,3300.0,14.8523,15.0282,14.8523,14.9323,3300.0
2013-05-09 10:00:00,37.22,37.25,37.22,37.25,200.0,14.8803,14.8923,14.8803,14.8923,200.0
2013-05-09 10:30:00,37.15,37.15,37.09,37.1,1700.0,14.8523,14.8523,14.8283,14.8323,1700.0
2013-05-09 11:00:00,37.1,37.21,37.08,37.2,7200.0,14.8323,14.8763,14.8243,14.8723,7200.0
2013-05-09 11:30:00,37.2,37.45,37.2,37.36,3100.0,14.8723,14.9722,14.8723,14.9363,3100.0
2013-05-09 12:00:00,37.21,37.32,37.16,37.16,1700.0,14.8763,14.9203,14.8563,14.8563,1700.0
2013-05-09 12:30:00,37.18,37.38,37.15,37.38,1000.0,14.8643,14.9443,14.8523,14.9443,1000.0
2013-05-09 13:00:00,37.2,37.39,37.15,37.25,2200.0,14.8723,14.9483,14.8523,14.8923,2200.0
2013-05-09 13:30:00,37.25,37.26,37.18,37.23,500.0,14.8923,14.8963,14.8643,14.8843,500.0
2013-05-09 14:00:00,37.25,37.31,37.15,37.15,51300.0,14.8923,14.9163,14.8523,14.8523,51300.0
2013-05-09 14:30:00,37.0,37.3,37.0,37.3,131900.0,14.7923,14.9123,14.7923,14.9123,131900.0
2013-05-09 15:00:00,37.26,37.4,37.2,37.23,2900.0,14.8963,14.9522,14.8723,14.8843,2900.0
2013-05-09 15:30:00,37.22,37.31,37.01,37.01,4000.0,14.8803,14.9163,14.7963,14.7963,4000.0
2013-05-10 09:30:00,36.94,37.08,36.78,36.88,1300.0,14.7683,14.8243,14.7044,14.7444,1300.0
2013-05-10 10:00:00,36.93,36.93,36.61,36.66,1300.0,14.7643,14.7643,14.6364,14.6564,1300.0
2013-05-10 10:30:00,36.55,36.55,36.41,36.41,1100.0,14.6124,14.6124,14.5565,14.5565,1100.0
2013-05-10 11:00:00,36.52,36.63,36.4,36.54,1800.0,14.6004,14.6444,14.5525,14.6084,1800.0
2013-05-10 11:30:00,36.65,36.65,36.4,36.52,7500.0,14.6524,14.6524,14.5525,14.6004,7500.0
2013-05-10 12:00:00,36.52,36.61,36.38,36.54,4500.0,14.6004,14.6364,14.5445,14.6084,4500.0
2013-05-10 12:30:00,36.46,36.85,36.41,36.77,2100.0,14.5764,14.7324,14.5565,14.7004,2100.0
2013-05-10 13:00:00,36.67,37.0,36.23,36.23,8400.0,14.6604,14.7923,14.4845,14.4845,8400.0
2013-05-10 13:30:00,36.22,36.4,36.0,36.15,2200.0,14.4805,14.5525,14.3925,14.4525,2200.0
2013-05-10 14:00:00,36.32,36.59,36.24,36.59,2200.0,14.5205,14.6284,14.4885,14.6284,2200.0
2013-05-10 14:30:00,36.47,36.6,36.47,36.55,3900.0,14.5804,14.6324,14.5804,14.6124,3900.0
2013-05-10 15:00:00,36.66,37.01,36.47,36.81,35700.0,14.6564,14.7963,14.5804,14.7164,35700.0
2013-05-10 15:30:00,36.65,36.83,36.51,36.51,2300.0,14.6524,14.7244,14.5964,14.5964,2300.0
2013-05-13 09:30:00,36.75,36.8,36.57,36.65,5000.0,14.6924,14.7124,14.6204,14.6524,5000.0
2013-05-13 10:00:00,36.66,36.68,36.3,36.6,5000.0,14.6564,14.6644,14.5125,14.6324,5000.0
2013-05-13 10:30:00,36.54,36.54,36.28,36.34,1600.0,14.6084,14.6084,14.5045,14.5285,1600.0
2013-05-13 11:00:00,36.46,36.5,36.26,36.5,2900.0,14.5764,14.5924,14.4965,14.5924,2900.0
2013-05-13 11:30:00,36.47,36.67,36.45,36.67,6000.0,14.5804,14.6604,14.5724,14.6604,6000.0
2013-05-13 12:00:00,36.7,36.7,36.55,36.55,1000.0,14.6724,14.6724,14.6124,14.6124,1000.0
2013-05-13 12:30:00,36.59,36.69,36.52,36.58,1300.0,14.6284,14.6684,14.6004,14.6244,1300.0
2013-05-13 13:00:00,36.64,36.7,36.58,36.6,1400.0,14.6484,14.6724,14.6244,14.6324,1400.0
2013-05-13 13:30:00,36.66,36.7,36.59,36.6,3600.0,14.6564,14.6724,14.6284,14.6324,3600.0
2013-05-13 14:00:00,36.59,36.7,36.51,36.7,29300.0,14.6284,14.6724,14.5964,14.6724,29300.0
2013-05-13 14:30:00,36.71,36.75,36.32,36.47,7900.0,14.6764,14.6924,14.5205,14.5804,7900.0
2013-05-13 15:00:00,36.4,36.51,36.34,36.43,4200.0,14.5525,14.5964,14.5285,14.5644,4200.0
2013-05-13 15:30:00,36.49,36.7,36.3,36.54,33200.0,14.5884,14.6724,14.5125,14.6084,33200.0
2013-05-14 09:30:00,36.68,36.68,36.11,36.41,4900.0,14.6644,14.6644,14.4365,14.5565,4900.0
2013-05-14 10:00:00,36.36,36.56,36.28,36.46,23200.0,14.5365,14.6164,14.5045,14.5764,23200.0
2013-05-14 10:30:00,36.46,36.46,36.39,36.46,1800.0,14.5764,14.5764,14.5485,14.5764,1800.0
2013-05-14 11:00:00,36.46,36.46,36.34,36.4,2500.0,14.5764,14.5764,14.5285,14.5525,2500.0
2013-05-14 11:30:00,36.39,36.56,36.39,36.52,40500.0,14.5485,14.6164,14.5485,14.6004,40500.0
2013-05-14 12:00:00,36.5,36.5,36.4,36.4,400.0,14.5924,14.5924,14.5525,14.5525,400.0
2013-05-14 12:30:00,36.38,36.56,36.38,36.55,2600.0,14.5445,14.6164,14.5445,14.6124,2600.0
2013-05-14 13:00:00,36.4,36.45,36.38,36.44,1200.0,14.5525,14.5724,14.5445,14.5684,1200.0
2013-05-14 13:30:00,36.4,36.43,36.38,36.4,1100.0,14.5525,14.5644,14.5445,14.5525,1100.0
2013-05-14 14:00:00,36.45,36.47,36.38,36.4,2000.0,14.5724,14.5804,14.5445,14.5525,2000.0
2013-05-14 14:30:00,36.4,36.53,36.38,36.4,3700.0,14.5525,14.6044,14.5445,14.5525,3700.0
2013-05-14 15:00:00,36.41,36.5,36.32,36.43,16800.0,14.5565,14.5924,14.5205,14.5644,16800.0
2013-05-14 15:30:00,36.49,36.62,36.41,36.5,12100.0,14.5884,14.6404,14.5565,14.5924,12100.0
2013-05-15 09:30:00,36.34,36.5,36.32,36.5,700.0,14.5285,14.5924,14.5205,14.5924,700.0
2013-05-15 10:00:00,36.28,36.28,36.26,36.26,300.0,14.5045,14.5045,14.4965,14.4965,300.0
2013-05-15 10:30:00,36.27,36.46,36.26,36.4,2400.0,14.5005,14.5764,14.4965,14.5525,2400.0
2013-05-15 11:00:00,36.36,36.48,36.36,36.45,1500.0,14.5365,14.5844,14.5365,14.5724,1500.0
2013-05-15 11:30:00,36.48,36.48,36.29,36.32,2600.0,14.5844,14.5844,14.5085,14.5205,2600.0
2013-05-15 12:00:00,36.32,36.48,36.26,36.39,10500.0,14.5205,14.5844,14.4965,14.5485,10500.0
2013-05-15 12:30:00,36.41,36.41,36.3,36.32,9300.0,14.5565,14.5565,14.5125,14.5205,9300.0
2013-05-15 13:00:00,36.32,36.39,36.25,36.34,12100.0,14.5205,14.5485,14.4925,14.5285,12100.0
2013-05-15 13:30:00,36.41,36.45,36.31,36.37,8600.0,14.5565,14.5724,14.5165,14.5405,8600.0
2013-05-15 14:00:00,36.46,36.46,36.25,36.27,4900.0,14.5764,14.5764,14.4925,14.5005,4900.0
2013-05-15 14:30:00,36.25,36.34,36.25,36.28,7600.0,14.4925,14.5285,14.4925,14.5045,7600.0
2013-05-15 15:00:00,36.28,36.45,36.27,36.36,7900.0,14.5045,14.5724,14.5005,14.5365,7900.0
2013-05-15 15:30:00,36.28,36.68,36.28,36.68,12400.0,14.5045,14.6644,14.5045,14.6644,12400.0
2013-05-16 09:30:00,36.75,36.96,36.75,36.94,15100.0,14.6924,14.7763,14.6924,14.7683,15100.0
2013-05-16 10:00:00,36.89,37.04,36.85,36.94,3400.0,14.7484,14.8083,14.7324,14.7683,3400.0
2013-05-16 10:30:00,37.01,37.02,36.95,36.95,1100.0,14.7963,14.8003,14.7723,14.7723,1100.0
2013-05-16 11:00:00,37.0,37.07,37.0,37.07,3300.0,14.7923,14.8203,14.7923,14.8203,3300.0
2013-05-16 11:30:00,37.08,37.08,37.07,37.07,500.0,14.8243,14.8243,14.8203,14.8203,500.0
2013-05-16 12:00:00,37.05,37.06,37.0,37.05,1400.0,14.8123,14.8163,14.7923,14.8123,1400.0
2013-05-16 12:30:00,37.05,37.05,37.05,37.05,400.0,14.8123,14.8123,14.8123,14.8123,400.0
2013-05-16 13:00:00,37.01,37.07,37.0,37.06,1900.0,14.7963,14.8203,14.7923,14.8163,1900.0
2013-05-16 13:30:00,37.06,37.06,37.02,37.05,1500.0,14.8163,14.8163,14.8003,14.8123,1500.0
2013-05-16 14:00:00,37.05,37.11,37.04,37.11,3400.0,14.8123,14.8363,14.8083,14.8363,3400.0
2013-05-16 14:30:00,37.05,37.27,37.05,37.25,1900.0,14.8123,14.9003,14.8123,14.8923,1900.0
2013-05-16 15:00:00,37.28,37.44,37.15,37.43,2900.0,14.9043,14.9682,14.8523,14.9642,2900.0
2013-05-16 15:30:00,37.45,37.99,37.37,37.62,7700.0,14.9722,15.1881,14.9403,15.0402,7700.0
2013-05-17 09:30:00,37.81,37.83,37.07,37.5,23100.0,15.1162,15.1242,14.8203,14.9922,23100.0
2013-05-17 10:00:00,37.46,37.85,37.45,37.84,2200.0,14.9762,15.1322,14.9722,15.1282,2200.0
2013-05-17 10:30:00,37.84,37.85,37.34,37.55,12600.0,15.1282,15.1322,14.9283,15.0122,12600.0
2013-05-17 11:00:00,37.55,37.55,37.24,37.45,12100.0,15.0122,15.0122,14.8883,14.9722,12100.0
2013-05-17 11:30:00,37.44,37.44,36.92,37.1,7400.0,14.9682,14.9682,14.7603,14.8323,7400.0
2013-05-17 12:00:00,37.12,37.29,37.05,37.29,3200.0,14.8403,14.9083,14.8123,14.9083,3200.0
2013-05-17 12:30:00,37.27,37.44,37.27,37.34,1700.0,14.9003,14.9682,14.9003,14.9283,1700.0
2013-05-17 13:00:00,37.24,37.39,37.15,37.15,5600.0,14.8883,14.9483,14.8523,14.8523,5600.0
2013-05-17 13:30:00,37.15,37.31,37.15,37.2,4100.0,14.8523,14.9163,14.8523,14.8723,4100.0
2013-05-17 14:00:00,37.2,37.27,37.15,37.22,3400.0,14.8723,14.9003,14.8523,14.8803,3400.0
2013-05-17 14:30:00,37.22,37.27,37.22,37.26,2200.0,14.8803,14.9003,14.8803,14.8963,2200.0
2013-05-17 15:00:00,37.27,37.36,37.26,37.26,2400.0,14.9003,14.9363,14.8963,14.8963,2400.0
2013-05-17 15:30:00,37.3,37.3,37.25,37.28,6400.0,14.9123,14.9123,14.8923,14.9043,6400.0
2013-05-20 09:30:00,37.37,37.37,37.15,37.15,1800.0,14.9403,14.9403,14.8523,14.8523,1800.0
2013-05-20 10:00:00,37.19,37.96,37.19,37.96,700.0,14.8683,15.1761,14.8683,15.1761,700.0
2013-05-20 10:30:00,37.81,37.93,37.67,37.69,1600.0,15.1162,15.1641,15.0602,15.0682,1600.0
2013-05-20 11:00:00,37.93,37.93,37.93,37.93,100.0,15.1641,15.1641,15.1641,15.1641,100.0
2013-05-20 11:30:00,37.91,38.16,37.91,38.09,2300.0,15.1561,15.2561,15.1561,15.2281,2300.0
2013-05-20 12:00:00,38.16,38.21,37.88,38.06,2700.0,15.2561,15.2761,15.1441,15.2161,2700.0
2013-05-20 12:30:00,38.02,38.16,38.02,38.16,800.0,15.2001,15.2561,15.2001,15.2561,800.0
2013-05-20 13:00:00,38.16,38.16,38.16,38.16,0.0,15.2561,15.2561,15.2561,15.2561,0.0
2013-05-20 13:30:00,38.16,38.16,38.16,38.16,0.0,15.2561,15.2561,15.2561,15.2561,0.0
2013-05-20 14:00:00,38.2,38.2,38.19,38.2,3000.0,15.2721,15.2721,15.2681,15.2721,3000.0
2013-05-20 14:30:00,38.2,38.2,38.2,38.2,0.0,15.2721,15.2721,15.2721,15.2721,0.0
2013-05-20 15:00:00,38.2,38.2,38.2,38.2,0.0,15.2721,15.2721,15.2721,15.2721,0.0
2013-05-20 15:30:00,38.04,38.08,38.03,38.03,900.0,15.2081,15.2241,15.2041,15.2041,900.0
2013-05-21 09:30:00,38.13,38.63,38.13,38.44,8800.0,15.2441,15.444,15.2441,15.368,8800.0
2013-05-21 10:00:00,38.36,38.49,38.36,38.49,1000.0,15.336,15.388,15.336,15.388,1000.0
2013-05-21 10:30:00,38.3,39.08,38.3,38.9,5400.0,15.3121,15.6239,15.3121,15.5519,5400.0
2013-05-21 11:00:00,38.73,38.84,38.55,38.64,4200.0,15.484,15.5279,15.412,15.448,4200.0
2013-05-21 11:30:00,38.6,38.7,38.5,38.5,2800.0,15.432,15.472,15.392,15.392,2800.0
2013-05-21 12:00:00,38.5,38.57,38.5,38.5,3600.0,15.392,15.42,15.392,15.392,3600.0
2013-05-21 12:30:00,38.5,38.57,38.4,38.4,1300.0,15.392,15.42,15.352,15.352,1300.0
2013-05-21 13:00:00,38.54,38.54,38.4,38.4,1900.0,15.408,15.408,15.352,15.352,1900.0
2013-05-21 13:30:00,38.54,38.54,38.4,38.4,3300.0,15.408,15.408,15.352,15.352,3300.0
2013-05-21 14:00:00,38.41,38.55,38.4,38.4,2500.0,15.356,15.412,15.352,15.352,2500.0
2013-05-21 14:30:00,38.48,38.57,38.42,38.55,3000.0,15.384,15.42,15.36,15.412,3000.0
2013-05-21 15:00:00,38.46,38.57,38.4,38.4,2600.0,15.376,15.42,15.352,15.352,2600.0
2013-05-21 15:30:00,38.45,38.57,38.39,38.46,5900.0,15.372,15.42,15.348,15.376,5900.0
2013-05-22 09:30:00,38.5,38.5,38.42,38.46,1300.0,15.392,15.392,15.36,15.376,1300.0
2013-05-22 10:00:00,38.44,38.69,38.4,38.5,2300.0,15.368,15.468,15.352,15.392,2300.0
2013-05-22 10:30:00,38.62,38.66,38.2,38.34,5600.0,15.44,15.456,15.2721,15.3281,5600.0
2013-05-22 11:00:00,38.2,38.44,38.2,38.3,3700.0,15.2721,15.368,15.2721,15.3121,3700.0
2013-05-22 11:30:00,38.45,38.5,38.39,38.44,900.0,15.372,15.392,15.348,15.368,900.0
2013-05-22 12:00:00,38.33,38.49,38.33,38.37,1300.0,15.3241,15.388,15.3241,15.34,1300.0
2013-05-22 12:30:00,38.37,38.38,38.37,38.38,300.0,15.34,15.344,15.34,15.344,300.0
2013-05-22 13:00:00,38.38,38.55,38.38,38.4,800.0,15.344,15.412,15.344,15.352,800.0
2013-05-22 13:30:00,38.39,38.78,38.39,38.78,20400.0,15.348,15.504,15.348,15.504,20400.0
2013-05-22 14:00:00,38.79,38.79,38.5,38.73,2200.0,15.508,15.508,15.392,15.484,2200.0
2013-05-22 14:30:00,38.55,38.76,38.46,38.49,1700.0,15.412,15.496,15.376,15.388,1700.0
2013-05-22 15:00:00,38.59,38.62,38.49,38.54,1300.0,15.428,15.44,15.388,15.408,1300.0
2013-05-22 15:30:00,38.55,38.72,38.41,38.48,8800.0,15.412,15.48,15.356,15.384,8800.0
2013-05-23 09:30:00,38.39,38.39,38.15,38.2,2200.0,15.348,15.348,15.2521,15.2721,2200.0
2013-05-23 10:00:00,38.33,38.39,38.33,38.39,600.0,15.3241,15.348,15.3241,15.348,600.0
2013-05-23 10:30:00,38.39,38.39,38.39,38.39,0.0,15.348,15.348,15.348,15.348,0.0
2013-05-23 11:00:00,38.38,38.38,38.22,38.37,5000.0,15.344,15.344,15.2801,15.34,5000.0
2013-05-23 11:30:00,38.22,38.44,38.22,38.31,300.0,15.2801,15.368,15.2801,15.3161,300.0
2013-05-23 12:00:00,38.31,38.31,38.31,38.31,0.0,15.3161,15.3161,15.3161,15.3161,0.0
2013-05-23 12:30:00,38.31,38.31,38.31,38.31,0.0,15.3161,15.3161,15.3161,15.3161,0.0
2013-05-23 13:00:00,38.57,38.57,38.57,38.57,200.0,15.42,15.42,15.42,15.42,200.0
2013-05-23 13:30:00,38.57,38.57,38.57,38.57,0.0,15.42,15.42,15.42,15.42,0.0
2013-05-23 14:00:00,38.72,38.72,38.48,38.48,1000.0,15.48,15.48,15.384,15.384,1000.0
2013-05-23 14:30:00,38.68,38.68,38.68,38.68,200.0,15.464,15.464,15.464,15.464,200.0
2013-05-23 15:00:00,38.8,38.82,38.8,38.82,700.0,15.512,15.52,15.512,15.52,700.0
2013-05-23 15:30:00,38.77,39.61,38.69,39.26,20600.0,15.5,15.8358,15.468,15.6959,20600.0
2013-05-24 09:30:00,39.25,39.46,38.83,39.09,8600.0,15.6919,15.7758,15.524,15.6279,8600.0
2013-05-24 10:00:00,39.06,39.09,39.06,39.09,500.0,15.6159,15.6279,15.6159,15.6279,500.0
2013-05-24 10:30:00,39.44,39.66,39.42,39.66,800.0,15.7678,15.8558,15.7598,15.8558,800.0
2013-05-24 11:00:00,39.46,39.69,39.26,39.33,1500.0,15.7758,15.8678,15.6959,15.7238,1500.0
2013-05-24 11:30:00,39.22,39.4,39.04,39.04,700.0,15.6799,15.7518,15.6079,15.6079,700.0
2013-05-24 12:00:00,39.04,39.04,39.04,39.04,0.0,15.6079,15.6079,15.6079,15.6079,0.0
2013-05-24 12:30:00,39.3,39.51,39.23,39.35,2100.0,15.7119,15.7958,15.6839,15.7318,2100.0
2013-05-24 13:00:00,39.35,39.37,39.01,39.02,7400.0,15.7318,15.7398,15.5959,15.5999,7400.0
2013-05-24 13:30:00,39.0,39.13,38.67,38.79,4400.0,15.5919,15.6439,15.46,15.508,4400.0
2013-05-24 14:00:00,38.56,38.91,38.52,38.86,3400.0,15.416,15.5559,15.4,15.5359,3400.0
2013-05-24 14:30:00,38.85,38.86,38.8,38.86,900.0,15.5319,15.5359,15.512,15.5359,900.0
2013-05-24 15:00:00,38.73,38.78,38.72,38.74,3300.0,15.484,15.504,15.48,15.488,3300.0
2013-05-24 15:30:00,38.72,38.86,38.55,38.67,8700.0,15.48,15.5359,15.412,15.46,8700.0
2013-05-28 09:30:00,38.76,38.85,38.44,38.68,2200.0,15.496,15.5319,15.368,15.464,2200.0
2013-05-28 10:00:00,38.6,38.6,38.49,38.59,4600.0,15.432,15.432,15.388,15.428,4600.0
2013-05-28 10:30:00,38.6,38.87,38.49,38.5,13200.0,15.432,15.5399,15.388,15.392,13200.0
2013-05-28 11:00:00,38.55,38.77,38.55,38.58,2400.0,15.412,15.5,15.412,15.424,2400.0
2013-05-28 11:30:00,38.8,38.8,38.52,38.52,900.0,15.512,15.512,15.4,15.4,900.0
2013-05-28 12:00:00,38.55,38.71,38.49,38.71,7700.0,15.412,15.476,15.388,15.476,7700.0
2013-05-28 12:30:00,38.63,38.63,38.25,38.34,5300.0,15.444,15.444,15.2921,15.3281,5300.0
2013-05-28 13:00:00,38.27,38.27,38.26,38.26,200.0,15.3001,15.3001,15.2961,15.2961,200.0
2013-05-28 13:30:00,38.27,38.28,38.23,38.28,1100.0,15.3001,15.3041,15.2841,15.3041,1100.0
2013-05-28 14:00:00,38.25,38.35,38.16,38.35,1900.0,15.2921,15.3321,15.2561,15.3321,1900.0
2013-05-28 14:30:00,38.22,38.22,38.22,38.22,100.0,15.2801,15.2801,15.2801,15.2801,100.0
2013-05-28 15:00:00,38.33,38.34,38.16,38.2,12900.0,15.3241,15.3281,15.2561,15.2721,12900.0
2013-05-28 15:30:00,38.17,38.23,37.88,37.91,7400.0,15.2601,15.2841,15.1441,15.1561,7400.0
2013-05-29 09:30:00,37.73,37.86,37.45,37.86,1000.0,15.0842,15.1362,14.9722,15.1362,1000.0
2013-05-29 10:00:00,37.82,37.82,37.79,37.79,300.0,15.1202,15.1202,15.1082,15.1082,300.0
2013-05-29 10:30:00,37.73,38.06,37.66,37.67,7000.0,15.0842,15.2161,15.0562,15.0602,7000.0
2013-05-29 11:00:00,37.76,37.96,37.69,37.78,1400.0,15.0962,15.1761,15.0682,15.1042,1400.0
2013-05-29 11:30:00,37.73,37.83,37.55,37.7,2300.0,15.0842,15.1242,15.0122,15.0722,2300.0
2013-05-29 12:00:00,37.68,37.83,37.68,37.83,400.0,15.0642,15.1242,15.0642,15.1242,400.0
2013-05-29 12:30:00,37.62,37.73,37.47,37.52,1800.0,15.0402,15.0842,14.9802,15.0002,1800.0
2013-05-29 13:00:00,37.55,37.64,37.55,37.64,600.0,15.0122,15.0482,15.0122,15.0482,600.0
2013-05-29 13:30:00,37.65,37.92,37.4,37.45,6000.0,15.0522,15.1601,14.9522,14.9722,6000.0
2013-05-29 14:00:00,37.55,37.59,37.45,37.59,600.0,15.0122,15.0282,14.9722,15.0282,600.0
2013-05-29 14:30:00,37.7,37.72,37.57,37.72,1700.0,15.0722,15.0802,15.0202,15.0802,1700.0
2013-05-29 15:00:00,37.7,37.78,37.55,37.67,800.0,15.0722,15.1042,15.0122,15.0602,800.0
2013-05-29 15:30:00,37.74,39.0,37.72,38.84,15700.0,15.0882,15.5919,15.0802,15.5279,15700.0
2013-05-30 09:30:00,38.99,39.45,38.73,38.99,47100.0,15.5879,15.7718,15.484,15.5879,47100.0
2013-05-30 10:00:00,38.98,38.98,38.79,38.79,5000.0,15.5839,15.5839,15.508,15.508,5000.0
2013-05-30 10:30:00,38.79,38.92,38.35,38.59,11200.0,15.508,15.5599,15.3321,15.428,11200.0
2013-05-30 11:00:00,38.52,38.52,38.0,38.06,26900.0,15.4,15.4,15.1921,15.2161,26900.0
2013-05-30 11:30:00,38.02,38.21,37.85,37.86,3900.0,15.2001,15.2761,15.1322,15.1362,3900.0
2013-05-30 12:00:00,37.99,38.64,37.99,38.52,3000.0,15.1881,15.448,15.1881,15.4,3000.0
2013-05-30 12:30:00,38.48,38.48,38.1,38.15,2700.0,15.384,15.384,15.2321,15.2521,2700.0
2013-05-30 13:00:00,38.1,38.43,37.77,37.77,3000.0,15.2321,15.364,15.1002,15.1002,3000.0
2013-05-30 13:30:00,37.77,37.77,36.5,36.84,27200.0,15.1002,15.1002,14.5924,14.7284,27200.0
2013-05-30 14:00:00,36.83,37.28,36.83,37.27,1600.0,14.7244,14.9043,14.7244,14.9003,1600.0
2013-05-30 14:30:00,37.29,37.29,37.12,37.22,5800.0,14.9083,14.9083,14.8403,14.8803,5800.0
2013-05-30 15:00:00,37.27,37.85,37.18,37.69,10500.0,14.9003,15.1322,14.8643,15.0682,10500.0
2013-05-30 15:30:00,37.84,38.24,37.78,38.05,16700.0,15.1282,15.2881,15.1042,15.2121,16700.0
2013-05-31 09:30:00,38.0,38.0,37.08,37.4,3100.0,15.1921,15.1921,14.8243,14.9522,3100.0
2013-05-31 10:00:00,37.21,37.3,37.0,37.1,2600.0,14.8763,14.9123,14.7923,14.8323,2600.0
2013-05-31 10:30:00,37.1,37.1,36.77,36.84,5400.0,14.8323,14.8323,14.7004,14.7284,5400.0
2013-05-31 11:00:00,36.88,37.25,36.88,37.11,3000.0,14.7444,14.8923,14.7444,14.8363,3000.0
2013-05-31 11:30:00,37.19,37.2,37.04,37.1,900.0,14.8683,14.8723,14.8083,14.8323,900.0
2013-05-31 12:00:00,37.27,37.35,37.1,37.35,600.0,14.9003,14.9323,14.8323,14.9323,600.0
2013-05-31 12:30:00,37.45,37.68,37.38,37.68,2000.0,14.9722,15.0642,14.9443,15.0642,2000.0
2013-05-31 13:00:00,37.69,38.45,37.53,38.05,12000.0,15.0682,15.372,15.0042,15.2121,12000.0
2013-05-31 13:30:00,38.14,38.49,38.14,38.49,2600.0,15.2481,15.388,15.2481,15.388,2600.0
2013-05-31 14:00:00,38.68,38.75,38.57,38.62,3800.0,15.464,15.492,15.42,15.44,3800.0
2013-05-31 14:30:00,38.62,38.62,38.2,38.5,5500.0,15.44,15.44,15.2721,15.392,5500.0
2013-05-31 15:00:00,38.35,38.43,38.01,38.01,3500.0,15.3321,15.364,15.1961,15.1961,3500.0
2013-05-31 15:30:00,37.92,37.92,37.02,37.09,17100.0,15.1601,15.1601,14.8003,14.8283,17100.0
2013-06-03 09:30:00,36.98,37.46,36.79,37.31,1900.0,14.7843,14.9762,14.7084,14.9163,1900.0
2013-06-03 10:00:00,37.23,37.25,37.23,37.25,300.0,14.8843,14.8923,14.8843,14.8923,300.0
2013-06-03 10:30:00,37.09,37.19,36.95,37.13,5600.0,14.8283,14.8683,14.7723,14.8443,5600.0
2013-06-03 11:00:00,37.15,37.34,36.9,37.05,20100.0,14.8523,14.9283,14.7524,14.8123,20100.0
2013-06-03 11:30:00,37.04,37.35,37.04,37.25,11100.0,14.8083,14.9323,14.8083,14.8923,11100.0
2013-06-03 12:00:00,37.34,37.62,37.03,37.17,2600.0,14.9283,15.0402,14.8043,14.8603,2600.0
2013-06-03 12:30:00,37.18,37.3,37.18,37.2,1000.0,14.8643,14.9123,14.8643,14.8723,1000.0
2013-06-03 13:00:00,37.23,37.23,37.17,37.17,400.0,14.8843,14.8843,14.8603,14.8603,400.0
2013-06-03 13:30:00,37.16,37.42,37.01,37.34,23400.0,14.8563,14.9602,14.7963,14.9283,23400.0
2013-06-03 14:00:00,37.13,37.24,37.13,37.24,5000.0,14.8443,14.8883,14.8443,14.8883,5000.0
2013-06-03 14:30:00,37.15,37.18,36.99,37.09,22400.0,14.8523,14.8643,14.7883,14.8283,22400.0
2013-06-03 15:00:00,37.02,37.02,36.22,36.33,10000.0,14.8003,14.8003,14.4805,14.5245,10000.0
2013-06-03 15:30:00,36.36,36.67,36.21,36.56,17300.0,14.5365,14.6604,14.4765,14.6164,17300.0
2013-06-04 09:30:00,36.89,36.97,35.69,35.8,11100.0,14.7484,14.7803,14.2686,14.3126,11100.0
2013-06-04 10:00:00,35.92,36.07,35.57,35.8,6400.0,14.3606,14.4205,14.2206,14.3126,6400.0
2013-06-04 10:30:00,35.79,35.79,35.53,35.65,10900.0,14.3086,14.3086,14.2046,14.2526,10900.0
2013-06-04 11:00:00,35.61,35.81,35.16,35.48,29400.0,14.2366,14.3166,14.0567,14.1846,29400.0
2013-06-04 11:30:00,35.49,35.58,35.39,35.47,65800.0,14.1886,14.2246,14.1487,14.1806,65800.0
2013-06-04 12:00:00,35.32,35.43,35.01,35.26,8600.0,14.1207,14.1647,13.9967,14.0967,8600.0
2013-06-04 12:30:00,35.46,35.5,35.2,35.5,4900.0,14.1767,14.1926,14.0727,14.1926,4900.0
2013-06-04 13:00:00,35.44,35.5,35.4,35.4,17400.0,14.1687,14.1926,14.1527,14.1527,17400.0
2013-06-04 13:30:00,35.4,35.42,35.11,35.19,15400.0,14.1527,14.1607,14.0367,14.0687,15400.0
2013-06-04 14:00:00,35.23,35.25,35.0,35.1,15300.0,14.0847,14.0927,13.9927,14.0327,15300.0
2013-06-04 14:30:00,35.1,35.27,35.0,35.25,148400.0,14.0327,14.1007,13.9927,14.0927,148400.0
2013-06-04 15:00:00,35.15,35.26,35.0,35.1,94400.0,14.0527,14.0967,13.9927,14.0327,94400.0
2013-06-04 15:30:00,35.2,35.55,35.11,35.22,16300.0,14.0727,14.2126,14.0367,14.0807,16300.0
2013-06-05 09:30:00,35.01,35.05,34.4,34.69,8900.0,13.9967,14.0127,13.7529,13.8688,8900.0
2013-06-05 10:00:00,34.7,34.95,34.57,34.95,28500.0,13.8728,13.9728,13.8208,13.9728,28500.0
2013-06-05 10:30:00,34.87,34.95,34.7,34.75,4600.0,13.9408,13.9728,13.8728,13.8928,4600.0
2013-06-05 11:00:00,34.76,34.8,34.51,34.51,17500.0,13.8968,13.9128,13.7968,13.7968,17500.0
2013-06-05 11:30:00,34.57,34.88,34.54,34.7,6300.0,13.8208,13.9448,13.8088,13.8728,6300.0
2013-06-05 12:00:00,34.86,34.94,34.54,34.59,16300.0,13.9368,13.9688,13.8088,13.8288,16300.0
2013-06-05 12:30:00,34.59,34.7,34.56,34.7,4800.0,13.8288,13.8728,13.8168,13.8728,4800.0
2013-06-05 13:00:00,34.7,34.95,34.68,34.77,7800.0,13.8728,13.9728,13.8648,13.9008,7800.0
2013-06-05 13:30:00,34.7,34.92,34.61,34.79,6600.0,13.8728,13.9608,13.8368,13.9088,6600.0
2013-06-05 14:00:00,34.85,35.0,34.7,34.76,6000.0,13.9328,13.9927,13.8728,13.8968,6000.0
2013-06-05 14:30:00,34.77,34.77,34.57,34.62,2600.0,13.9008,13.9008,13.8208,13.8408,2600.0
2013-06-05 15:00:00,34.63,34.95,34.63,34.69,29700.0,13.8448,13.9728,13.8448,13.8688,29700.0
2013-06-05 15:30:00,34.69,35.14,34.69,35.0,27600.0,13.8688,14.0487,13.8688,13.9927,27600.0
2013-06-06 09:30:00,35.53,35.53,34.52,34.56,6300.0,14.2046,14.2046,13.8008,13.8168,6300.0
2013-06-06 10:00:00,34.62,34.81,34.53,34.65,12800.0,13.8408,13.9168,13.8048,13.8528,12800.0
2013-06-06 10:30:00,34.81,35.0,34.71,34.78,8200.0,13.9168,13.9927,13.8768,13.9048,8200.0
2013-06-06 11:00:00,34.74,35.02,34.74,35.02,3900.0,13.8888,14.0007,13.8888,14.0007,3900.0
2013-06-06 11:30:00,34.89,35.11,34.87,35.05,6400.0,13.9488,14.0367,13.9408,14.0127,6400.0
2013-06-06 12:00:00,34.95,35.25,34.94,35.25,9800.0,13.9728,14.0927,13.9688,14.0927,9800.0
2013-06-06 12:30:00,35.29,35.34,35.0,35.0,3200.0,14.1087,14.1287,13.9927,13.9927,3200.0
2013-06-06 13:00:00,35.02,35.21,35.0,35.08,5700.0,14.0007,14.0767,13.9927,14.0247,5700.0
2013-06-06 13:30:00,35.06,35.15,35.01,35.03,2900.0,14.0167,14.0527,13.9967,14.0047,2900.0
2013-06-06 14:00:00,35.05,35.22,35.04,35.18,6700.0,14.0127,14.0807,14.0087,14.0647,6700.0
2013-06-06 14:30:00,35.09,35.22,35.0,35.22,27800.0,14.0287,14.0807,13.9927,14.0807,27800.0
2013-06-06 15:00:00,35.26,35.39,35.02,35.27,18300.0,14.0967,14.1487,14.0007,14.1007,18300.0
2013-06-06 15:30:00,35.27,35.27,34.55,34.66,23200.0,14.1007,14.1007,13.8128,13.8568,23200.0
2013-06-07 09:30:00,34.67,35.0,34.67,34.83,1700.0,13.8608,13.9927,13.8608,13.9248,1700.0
2013-06-07 10:00:00,34.79,34.95,34.72,34.95,3700.0,13.9088,13.9728,13.8808,13.9728,3700.0
2013-06-07 10:30:00,34.8,35.22,34.8,35.01,10300.0,13.9128,14.0807,13.9128,13.9967,10300.0
2013-06-07 11:00:00,35.07,35.14,35.0,35.05,5000.0,14.0207,14.0487,13.9927,14.0127,5000.0
2013-06-07 11:30:00,35.03,35.23,35.02,35.12,7600.0,14.0047,14.0847,14.0007,14.0407,7600.0
2013-06-07 12:00:00,35.1,35.26,35.0,35.07,19900.0,14.0327,14.0967,13.9927,14.0207,19900.0
2013-06-07 12:30:00,35.26,35.6,35.26,35.26,1500.0,14.0967,14.2326,14.0967,14.0967,1500.0
2013-06-07 13:00:00,35.36,35.6,35.31,35.53,3100.0,14.1367,14.2326,14.1167,14.2046,3100.0
2013-06-07 13:30:00,35.51,35.54,35.32,35.32,2000.0,14.1966,14.2086,14.1207,14.1207,2000.0
2013-06-07 14:00:00,35.5,35.54,35.19,35.2,3300.0,14.1926,14.2086,14.0687,14.0727,3300.0
2013-06-07 14:30:00,35.2,35.95,35.2,35.66,9200.0,14.0727,14.3725,14.0727,14.2566,9200.0
2013-06-07 15:00:00,35.96,36.1,35.69,35.94,5800.0,14.3765,14.4325,14.2686,14.3686,5800.0
2013-06-07 15:30:00,35.92,36.25,35.7,36.0,6000.0,14.3606,14.4925,14.2726,14.3925,6000.0
2013-06-10 09:30:00,36.1,36.1,35.82,35.82,400.0,14.4325,14.4325,14.3206,14.3206,400.0
2013-06-10 10:00:00,35.83,36.0,35.83,36.0,400.0,14.3246,14.3925,14.3246,14.3925,400.0
2013-06-10 10:30:00,36.26,36.54,36.1,36.45,4800.0,14.4965,14.6084,14.4325,14.5724,4800.0
2013-06-10 11:00:00,36.58,37.01,36.34,36.68,3000.0,14.6244,14.7963,14.5285,14.6644,3000.0
2013-06-10 11:30:00,36.86,37.18,36.56,36.68,8900.0,14.7364,14.8643,14.6164,14.6644,8900.0
2013-06-10 12:00:00,36.58,36.97,36.55,36.57,7000.0,14.6244,14.7803,14.6124,14.6204,7000.0
2013-06-10 12:30:00,36.55,36.9,36.55,36.79,2200.0,14.6124,14.7524,14.6124,14.7084,2200.0
2013-06-10 13:00:00,36.77,38.2,36.77,37.47,26400.0,14.7004,15.2721,14.7004,14.9802,26400.0
2013-06-10 13:30:00,37.53,37.86,37.53,37.69,3400.0,15.0042,15.1362,15.0042,15.0682,3400.0
2013-06-10 14:00:00,37.68,38.17,37.6,38.12,3800.0,15.0642,15.2601,15.0322,15.2401,3800.0
2013-06-10 14:30:00,38.06,38.06,37.87,37.87,2400.0,15.2161,15.2161,15.1402,15.1402,2400.0
2013-06-10 15:00:00,38.08,38.22,37.94,38.01,2100.0,15.2241,15.2801,15.1681,15.1961,2100.0
2013-06-10 15:30:00,38.0,38.32,37.93,38.03,20200.0,15.1921,15.3201,15.1641,15.2041,20200.0
2013-06-11 09:30:00,37.57,37.81,37.13,37.36,22500.0,15.0202,15.1162,14.8443,14.9363,22500.0
2013-06-11 10:00:00,37.39,37.68,36.86,37.35,8900.0,14.9483,15.0642,14.7364,14.9323,8900.0
2013-06-11 10:30:00,37.33,37.45,37.03,37.26,8400.0,14.9243,14.9722,14.8043,14.8963,8400.0
2013-06-11 11:00:00,37.34,37.6,37.3,37.43,1400.0,14.9283,15.0322,14.9123,14.9642,1400.0
2013-06-11 11:30:00,37.2,37.47,37.2,37.47,400.0,14.8723,14.9802,14.8723,14.9802,400.0
2013-06-11 12:00:00,37.4,37.57,37.4,37.44,400.0,14.9522,15.0202,14.9522,14.9682,400.0
2013-06-11 12:30:00,37.44,37.48,37.14,37.4,3400.0,14.9682,14.9842,14.8483,14.9522,3400.0
2013-06-11 13:00:00,37.4,37.48,37.3,37.31,3400.0,14.9522,14.9842,14.9123,14.9163,3400.0
2013-06-11 13:30:00,37.4,37.68,37.21,37.21,18300.0,14.9522,15.0642,14.8763,14.8763,18300.0
2013-06-11 14:00:00,37.21,37.44,37.2,37.32,2500.0,14.8763,14.9682,14.8723,14.9203,2500.0
2013-06-11 14:30:00,37.48,37.63,37.27,37.52,20900.0,14.9842,15.0442,14.9003,15.0002,20900.0
2013-06-11 15:00:00,37.48,37.72,37.29,37.69,4000.0,14.9842,15.0802,14.9083,15.0682,4000.0
2013-06-11 15:30:00,37.7,37.84,37.41,37.66,17100.0,15.0722,15.1282,14.9562,15.0562,17100.0
2013-06-12 09:30:00,37.31,37.31,36.64,36.88,9600.0,14.9163,14.9163,14.6484,14.7444,9600.0
2013-06-12 10:00:00,36.89,36.89,36.73,36.89,10700.0,14.7484,14.7484,14.6844,14.7484,10700.0
2013-06-12 10:30:00,36.74,36.87,36.49,36.5,16700.0,14.6884,14.7404,14.5884,14.5924,16700.0
2013-06-12 11:00:00,36.49,36.62,36.22,36.34,8600.0,14.5884,14.6404,14.4805,14.5285,8600.0
2013-06-12 11:30:00,36.29,36.38,35.68,36.11,17800.0,14.5085,14.5445,14.2646,14.4365,17800.0
2013-06-12 12:00:00,35.95,36.38,35.94,36.05,6600.0,14.3725,14.5445,14.3686,14.4125,6600.0
2013-06-12 12:30:00,36.04,36.12,36.04,36.06,1400.0,14.4085,14.4405,14.4085,14.4165,1400.0
2013-06-12 13:00:00,36.27,36.75,36.27,36.65,2000.0,14.5005,14.6924,14.5005,14.6524,2000.0
2013-06-12 13:30:00,36.71,36.74,36.23,36.64,4300.0,14.6764,14.6884,14.4845,14.6484,4300.0
2013-06-12 14:00:00,36.61,36.79,36.61,36.61,500.0,14.6364,14.7084,14.6364,14.6364,500.0
2013-06-12 14:30:00,36.61,36.88,36.61,36.77,900.0,14.6364,14.7444,14.6364,14.7004,900.0
2013-06-12 15:00:00,37.05,37.21,37.05,37.15,1800.0,14.8123,14.8763,14.8123,14.8523,1800.0
2013-06-12 15:30:00,37.15,37.31,37.07,37.3,8100.0,14.8523,14.9163,14.8203,14.9123,8100.0
2013-06-13 09:30:00,37.08,37.12,36.73,37.05,2500.0,14.8243,14.8403,14.6844,14.8123,2500.0
2013-06-13 10:00:00,37.11,37.69,37.09,37.63,1400.0,14.8363,15.0682,14.8283,15.0442,1400.0
2013-06-13 10:30:00,37.63,37.99,37.58,37.63,5100.0,15.0442,15.1881,15.0242,15.0442,5100.0
2013-06-13 11:00:00,37.53,37.9,37.53,37.82,900.0,15.0042,15.1521,15.0042,15.1202,900.0
2013-06-13 11:30:00,37.68,37.8,37.62,37.7,26600.0,15.0642,15.1122,15.0402,15.0722,26600.0
2013-06-13 12:00:00,37.79,37.8,37.7,37.8,2200.0,15.1082,15.1122,15.0722,15.1122,2200.0
2013-06-13 12:30:00,37.8,38.53,37.77,38.27,27300.0,15.1122,15.404,15.1002,15.3001,27300.0
2013-06-13 13:00:00,38.31,38.31,37.9,38.0,4500.0,15.3161,15.3161,15.1521,15.1921,4500.0
2013-06-13 13:30:00,38.07,38.2,37.84,38.0,10200.0,15.2201,15.2721,15.1282,15.1921,10200.0
2013-06-13 14:00:00,38.08,38.09,37.92,37.95,12400.0,15.2241,15.2281,15.1601,15.1721,12400.0
2013-06-13 14:30:00,37.94,38.07,37.7,37.77,29100.0,15.1681,15.2201,15.0722,15.1002,29100.0
2013-06-13 15:00:00,37.79,37.9,37.7,37.8,27000.0,15.1082,15.1521,15.0722,15.1122,27000.0
2013-06-13 15:30:00,37.79,37.83,37.59,37.65,24500.0,15.1082,15.1242,15.0282,15.0522,24500.0
2013-06-14 09:30:00,37.98,38.5,37.98,38.33,25800.0,15.1841,15.392,15.1841,15.3241,25800.0
2013-06-14 10:00:00,38.31,38.41,37.68,38.08,59500.0,15.3161,15.356,15.0642,15.2241,59500.0
2013-06-14 10:30:00,38.1,38.2,38.06,38.13,10400.0,15.2321,15.2721,15.2161,15.2441,10400.0
2013-06-14 11:00:00,38.11,38.11,37.8,37.98,11200.0,15.2361,15.2361,15.1122,15.1841,11200.0
2013-06-14 11:30:00,37.99,37.99,37.85,37.99,3600.0,15.1881,15.1881,15.1322,15.1881,3600.0
2013-06-14 12:00:00,37.99,38.1,37.91,38.01,29400.0,15.1881,15.2321,15.1561,15.1961,29400.0
2013-06-14 12:30:00,38.01,38.14,37.97,38.12,10300.0,15.1961,15.2481,15.1801,15.2401,10300.0
2013-06-14 13:00:00,38.15,38.32,38.15,38.27,18600.0,15.2521,15.3201,15.2521,15.3001,18600.0
2013-06-14 13:30:00,38.31,38.47,38.25,38.38,12000.0,15.3161,15.38,15.2921,15.344,12000.0
2013-06-14 14:00:00,38.36,38.44,38.17,38.25,6600.0,15.336,15.368,15.2601,15.2921,6600.0
2013-06-14 14:30:00,38.25,38.67,38.22,38.45,13800.0,15.2921,15.46,15.2801,15.372,13800.0
2013-06-14 15:00:00,38.41,38.44,38.01,38.31,21300.0,15.356,15.368,15.1961,15.3161,21300.0
2013-06-14 15:30:00,38.31,38.45,37.77,37.77,31000.0,15.3161,15.372,15.1002,15.1002,31000.0
2013-06-17 09:30:00,38.08,38.65,38.06,38.24,7200.0,15.2241,15.452,15.2161,15.2881,7200.0
2013-06-17 10:00:00,38.4,38.95,38.26,38.47,14100.0,15.352,15.5719,15.2961,15.38,14100.0
2013-06-17 10:30:00,38.5,39.15,38.5,38.66,17400.0,15.392,15.6519,15.392,15.456,17400.0
2013-06-17 11:00:00,38.7,38.98,38.51,38.8,22700.0,15.472,15.5839,15.396,15.512,22700.0
2013-06-17 11:30:00,38.8,39.04,38.71,39.0,10300.0,15.512,15.6079,15.476,15.5919,10300.0
2013-06-17 12:00:00,39.04,39.04,38.81,38.93,8500.0,15.6079,15.6079,15.516,15.5639,8500.0
2013-06-17 12:30:00,38.95,39.0,38.66,38.86,13100.0,15.5719,15.5919,15.456,15.5359,13100.0
2013-06-17 13:00:00,38.86,39.0,38.77,38.9,11700.0,15.5359,15.5919,15.5,15.5519,11700.0
2013-06-17 13:30:00,38.92,39.24,38.86,38.95,13800.0,15.5599,15.6879,15.5359,15.5719,13800.0
2013-06-17 14:00:00,38.98,39.04,38.39,38.57,11200.0,15.5839,15.6079,15.348,15.42,11200.0
2013-06-17 14:30:00,38.64,38.7,38.41,38.56,13200.0,15.448,15.472,15.356,15.416,13200.0
2013-06-17 15:00:00,38.59,38.79,38.56,38.6,9400.0,15.428,15.508,15.416,15.432,9400.0
2013-06-17 15:30:00,38.58,38.96,38.55,38.93,19800.0,15.424,15.5759,15.412,15.5639,19800.0
2013-06-18 09:30:00,38.93,38.98,38.3,38.59,4200.0,15.5639,15.5839,15.3121,15.428,4200.0
2013-06-18 10:00:00,38.85,39.1,38.81,38.93,10400.0,15.5319,15.6319,15.516,15.5639,10400.0
2013-06-18 10:30:00,38.72,39.2,38.72,39.04,13200.0,15.48,15.6719,15.48,15.6079,13200.0
2013-06-18 11:00:00,39.03,39.04,38.83,38.99,4000.0,15.6039,15.6079,15.524,15.5879,4000.0
2013-06-18 11:30:00,38.91,39.19,38.8,38.92,13600.0,15.5559,15.6679,15.512,15.5599,13600.0
2013-06-18 12:00:00,38.9,39.08,38.9,39.03,15000.0,15.5519,15.6239,15.5519,15.6039,15000.0
2013-06-18 12:30:00,39.13,39.42,39.08,39.37,15600.0,15.6439,15.7598,15.6239,15.7398,15600.0
2013-06-18 13:00:00,39.41,39.5,38.65,39.06,47400.0,15.7558,15.7918,15.452,15.6159,47400.0
2013-06-18 13:30:00,38.99,39.21,38.86,39.0,62600.0,15.5879,15.6759,15.5359,15.5919,62600.0
2013-06-18 14:00:00,38.98,39.07,38.81,39.02,11000.0,15.5839,15.6199,15.516,15.5999,11000.0
2013-06-18 14:30:00,39.03,39.4,38.85,39.03,9100.0,15.6039,15.7518,15.5319,15.6039,9100.0
2013-06-18 15:00:00,39.03,39.09,38.77,38.86,30000.0,15.6039,15.6279,15.5,15.5359,30000.0
2013-06-18 15:30:00,38.82,38.99,38.71,38.9,13800.0,15.52,15.5879,15.476,15.5519,13800.0
2013-06-19 09:30:00,38.4,39.08,38.1,38.95,7200.0,15.352,15.6239,15.2321,15.5719,7200.0
2013-06-19 10:00:00,39.0,39.17,38.82,38.94,7700.0,15.5919,15.6599,15.52,15.5679,7700.0
2013-06-19 10:30:00,38.92,38.98,38.68,38.8,15200.0,15.5599,15.5839,15.464,15.512,15200.0
2013-06-19 11:00:00,38.79,38.89,38.5,38.6,25800.0,15.508,15.5479,15.392,15.432,25800.0
2013-06-19 11:30:00,38.69,38.88,38.61,38.65,15200.0,15.468,15.5439,15.436,15.452,15200.0
2013-06-19 12:00:00,38.68,38.75,38.66,38.74,2600.0,15.464,15.492,15.456,15.488,2600.0
2013-06-19 12:30:00,38.74,38.75,38.7,38.71,24700.0,15.488,15.492,15.472,15.476,24700.0
2013-06-19 13:00:00,38.72,38.87,38.7,38.84,16500.0,15.48,15.5399,15.472,15.5279,16500.0
2013-06-19 13:30:00,38.84,38.84,38.73,38.75,5600.0,15.5279,15.5279,15.484,15.492,5600.0
2013-06-19 14:00:00,38.75,38.99,38.7,38.83,12300.0,15.492,15.5879,15.472,15.524,12300.0
2013-06-19 14:30:00,38.73,38.9,38.64,38.78,19200.0,15.484,15.5519,15.448,15.504,19200.0
2013-06-19 15:00:00,38.78,38.92,38.7,38.74,11800.0,15.504,15.5599,15.472,15.488,11800.0
2013-06-19 15:30:00,38.74,39.0,38.64,38.98,21900.0,15.488,15.5919,15.448,15.5839,21900.0
2013-06-20 09:30:00,38.99,38.99,38.6,38.69,4500.0,15.5879,15.5879,15.432,15.468,4500.0
2013-06-20 10:00:00,38.65,39.0,38.65,38.98,5900.0,15.452,15.5919,15.452,15.5839,5900.0
2013-06-20 10:30:00,39.0,39.0,38.7,38.73,11800.0,15.5919,15.5919,15.472,15.484,11800.0
2013-06-20 11:00:00,38.76,38.78,38.52,38.63,12100.0,15.496,15.504,15.4,15.444,12100.0
2013-06-20 11:30:00,38.63,38.66,38.41,38.55,9700.0,15.444,15.456,15.356,15.412,9700.0
2013-06-20 12:00:00,38.55,38.65,38.26,38.31,14000.0,15.412,15.452,15.2961,15.3161,14000.0
2013-06-20 12:30:00,38.33,38.4,38.25,38.4,11200.0,15.3241,15.352,15.2921,15.352,11200.0
2013-06-20 13:00:00,38.36,38.4,38.31,38.32,4200.0,15.336,15.352,15.3161,15.3201,4200.0
2013-06-20 13:30:00,38.32,38.36,37.64,37.67,24800.0,15.3201,15.336,15.0482,15.0602,24800.0
2013-06-20 14:00:00,37.67,37.93,37.41,37.41,9700.0,15.0602,15.1641,14.9562,14.9562,9700.0
2013-06-20 14:30:00,37.37,37.7,37.37,37.7,7800.0,14.9403,15.0722,14.9403,15.0722,7800.0
2013-06-20 15:00:00,37.57,37.86,37.56,37.77,19300.0,15.0202,15.1362,15.0162,15.1002,19300.0
2013-06-20 15:30:00,37.74,38.42,37.69,38.34,37300.0,15.0882,15.36,15.0682,15.3281,37300.0
2013-06-21 09:30:00,38.21,38.75,37.84,38.74,12200.0,15.2761,15.492,15.1282,15.488,12200.0
2013-06-21 10:00:00,38.74,38.77,37.76,37.85,54400.0,15.488,15.5,15.0962,15.1322,54400.0
2013-06-21 10:30:00,37.94,37.96,37.3,37.5,7700.0,15.1681,15.1761,14.9123,14.9922,7700.0
2013-06-21 11:00:00,37.34,37.34,36.48,36.7,10700.0,14.9283,14.9283,14.5844,14.6724,10700.0
2013-06-21 11:30:00,36.69,36.77,36.3,36.3,5200.0,14.6684,14.7004,14.5125,14.5125,5200.0
2013-06-21 12:00:00,36.13,36.18,35.9,36.17,11400.0,14.4445,14.4645,14.3526,14.4605,11400.0
2013-06-21 12:30:00,36.03,36.4,36.03,36.05,4400.0,14.4045,14.5525,14.4045,14.4125,4400.0
2013-06-21 13:00:00,36.03,36.28,36.01,36.12,12900.0,14.4045,14.5045,14.3965,14.4405,12900.0
2013-06-21 13:30:00,36.12,36.34,36.08,36.12,6000.0,14.4405,14.5285,14.4245,14.4405,6000.0
2013-06-21 14:00:00,36.18,37.02,36.12,37.02,12300.0,14.4645,14.8003,14.4405,14.8003,12300.0
2013-06-21 14:30:00,37.0,37.24,36.8,36.88,11300.0,14.7923,14.8883,14.7124,14.7444,11300.0
2013-06-21 15:00:00,36.99,37.15,36.9,37.04,16100.0,14.7883,14.8523,14.7524,14.8083,16100.0
2013-06-21 15:30:00,37.03,37.21,36.1,36.86,109400.0,14.8043,14.8763,14.4325,14.7364,109400.0
2013-06-24 09:30:00,36.45,36.5,35.77,36.05,11800.0,14.5724,14.5924,14.3006,14.4125,11800.0
2013-06-24 10:00:00,35.82,36.08,35.78,36.01,10800.0,14.3206,14.4245,14.3046,14.3965,10800.0
2013-06-24 10:30:00,36.01,36.16,36.01,36.05,6400.0,14.3965,14.4565,14.3965,14.4125,6400.0
2013-06-24 11:00:00,36.04,36.17,35.98,36.0,14500.0,14.4085,14.4605,14.3845,14.3925,14500.0
2013-06-24 11:30:00,36.02,36.03,35.92,35.96,9100.0,14.4005,14.4045,14.3606,14.3765,9100.0
2013-06-24 12:00:00,35.99,36.0,35.9,36.0,15100.0,14.3885,14.3925,14.3526,14.3925,15100.0
2013-06-24 12:30:00,36.0,36.12,35.86,35.91,13400.0,14.3925,14.4405,14.3366,14.3566,13400.0
2013-06-24 13:00:00,35.92,36.02,35.89,35.95,3800.0,14.3606,14.4005,14.3486,14.3725,3800.0
2013-06-24 13:30:00,35.95,36.0,35.91,36.0,3800.0,14.3725,14.3925,14.3566,14.3925,3800.0
2013-06-24 14:00:00,35.93,36.36,35.92,36.17,15000.0,14.3646,14.5365,14.3606,14.4605,15000.0
2013-06-24 14:30:00,36.07,36.57,36.06,36.5,11300.0,14.4205,14.6204,14.4165,14.5924,11300.0
2013-06-24 15:00:00,36.42,36.62,36.36,36.58,10800.0,14.5605,14.6404,14.5365,14.6244,10800.0
2013-06-24 15:30:00,36.49,36.59,36.47,36.57,13600.0,14.5884,14.6284,14.5804,14.6204,13600.0
2013-06-25 09:30:00,36.6,36.66,36.38,36.59,5900.0,14.6324,14.6564,14.5445,14.6284,5900.0
2013-06-25 10:00:00,36.73,36.91,36.33,36.35,6900.0,14.6844,14.7563,14.5245,14.5325,6900.0
2013-06-25 10:30:00,36.33,36.44,36.15,36.4,4400.0,14.5245,14.5684,14.4525,14.5525,4400.0
2013-06-25 11:00:00,36.41,36.41,36.15,36.15,1400.0,14.5565,14.5565,14.4525,14.4525,1400.0
2013-06-25 11:30:00,36.18,36.35,36.08,36.08,7500.0,14.4645,14.5325,14.4245,14.4245,7500.0
2013-06-25 12:00:00,36.2,36.3,36.13,36.26,4900.0,14.4725,14.5125,14.4445,14.4965,4900.0
2013-06-25 12:30:00,36.26,36.26,36.05,36.19,10700.0,14.4965,14.4965,14.4125,14.4685,10700.0
2013-06-25 13:00:00,36.13,36.19,36.0,36.1,12000.0,14.4445,14.4685,14.3925,14.4325,12000.0
2013-06-25 13:30:00,36.15,36.15,36.1,36.1,1300.0,14.4525,14.4525,14.4325,14.4325,1300.0
2013-06-25 14:00:00,36.14,36.18,36.1,36.1,1500.0,14.4485,14.4645,14.4325,14.4325,1500.0
2013-06-25 14:30:00,36.11,36.14,36.05,36.1,3000.0,14.4365,14.4485,14.4125,14.4325,3000.0
2013-06-25 15:00:00,36.14,36.14,36.05,36.09,2100.0,14.4485,14.4485,14.4125,14.4285,2100.0
2013-06-25 15:30:00,36.11,36.35,36.11,36.19,9000.0,14.4365,14.5325,14.4365,14.4685,9000.0
2013-06-26 09:30:00,36.5,36.5,36.5,36.5,300.0,14.5924,14.5924,14.5924,14.5924,300.0
2013-06-26 10:00:00,36.85,37.06,36.85,37.06,1300.0,14.7324,14.8163,14.7324,14.8163,1300.0
2013-06-26 10:30:00,36.95,37.16,36.93,37.07,8500.0,14.7723,14.8563,14.7643,14.8203,8500.0
2013-06-26 11:00:00,37.07,37.11,36.97,37.07,19800.0,14.8203,14.8363,14.7803,14.8203,19800.0
2013-06-26 11:30:00,37.11,37.23,36.99,37.09,20200.0,14.8363,14.8843,14.7883,14.8283,20200.0
2013-06-26 12:00:00,37.09,37.25,37.06,37.25,1100.0,14.8283,14.8923,14.8163,14.8923,1100.0
2013-06-26 12:30:00,37.4,37.6,37.4,37.59,2600.0,14.9522,15.0322,14.9522,15.0282,2600.0
2013-06-26 13:00:00,37.51,37.54,37.43,37.48,800.0,14.9962,15.0082,14.9642,14.9842,800.0
2013-06-26 13:30:00,37.65,37.67,37.65,37.67,200.0,15.0522,15.0602,15.0522,15.0602,200.0
2013-06-26 14:00:00,37.51,37.51,37.33,37.33,600.0,14.9962,14.9962,14.9243,14.9243,600.0
2013-06-26 14:30:00,37.5,37.5,37.41,37.47,400.0,14.9922,14.9922,14.9562,14.9802,400.0
2013-06-26 15:00:00,37.4,37.45,37.4,37.45,200.0,14.9522,14.9722,14.9522,14.9722,200.0
2013-06-26 15:30:00,37.47,37.47,37.12,37.2,3700.0,14.9802,14.9802,14.8403,14.8723,3700.0
2013-06-27 09:30:00,37.22,37.55,37.22,37.55,800.0,14.8803,15.0122,14.8803,15.0122,800.0
2013-06-27 10:00:00,37.21,37.47,37.21,37.27,500.0,14.8763,14.9802,14.8763,14.9003,500.0
2013-06-27 10:30:00,37.36,37.48,37.35,37.45,1100.0,14.9363,14.9842,14.9323,14.9722,1100.0
2013-06-27 11:00:00,37.45,37.46,37.29,37.4,1800.0,14.9722,14.9762,14.9083,14.9522,1800.0
2013-06-27 11:30:00,37.21,37.46,37.21,37.43,2000.0,14.8763,14.9762,14.8763,14.9642,2000.0
2013-06-27 12:00:00,37.47,37.47,37.33,37.46,600.0,14.9802,14.9802,14.9243,14.9762,600.0
2013-06-27 12:30:00,37.4,37.41,37.22,37.23,4100.0,14.9522,14.9562,14.8803,14.8843,4100.0
2013-06-27 13:00:00,37.15,37.2,36.98,36.98,2200.0,14.8523,14.8723,14.7843,14.7843,2200.0
2013-06-27 13:30:00,37.05,37.08,36.75,36.75,2600.0,14.8123,14.8243,14.6924,14.6924,2600.0
2013-06-27 14:00:00,36.79,37.29,36.7,37.29,11200.0,14.7084,14.9083,14.6724,14.9083,11200.0
2013-06-27 14:30:00,37.29,37.31,37.12,37.2,2700.0,14.9083,14.9163,14.8403,14.8723,2700.0
2013-06-27 15:00:00,37.2,37.29,36.98,37.19,13300.0,14.8723,14.9083,14.7843,14.8683,13300.0
2013-06-27 15:30:00,37.2,37.3,37.11,37.18,20300.0,14.8723,14.9123,14.8363,14.8643,20300.0
2013-06-28 09:30:00,37.02,37.2,36.87,37.07,1600.0,14.8003,14.8723,14.7404,14.8203,1600.0
2013-06-28 10:00:00,37.09,37.09,36.9,36.92,1900.0,14.8283,14.8283,14.7524,14.7603,1900.0
2013-06-28 10:30:00,36.9,36.96,36.85,36.91,20600.0,14.7524,14.7763,14.7324,14.7563,20600.0
2013-06-28 11:00:00,36.9,36.94,36.85,36.91,1500.0,14.7524,14.7683,14.7324,14.7563,1500.0
2013-06-28 11:30:00,36.91,37.01,36.86,36.86,6100.0,14.7563,14.7963,14.7364,14.7364,6100.0
2013-06-28 12:00:00,36.9,36.91,36.81,36.83,31800.0,14.7524,14.7563,14.7164,14.7244,31800.0
2013-06-28 12:30:00,36.84,37.06,36.83,37.06,7600.0,14.7284,14.8163,14.7244,14.8163,7600.0
2013-06-28 13:00:00,36.91,36.92,36.9,36.9,2700.0,14.7563,14.7603,14.7524,14.7524,2700.0
2013-06-28 13:30:00,36.9,36.91,36.9,36.9,2600.0,14.7524,14.7563,14.7524,14.7524,2600.0
2013-06-28 14:00:00,36.9,36.91,36.9,36.9,1300.0,14.7524,14.7563,14.7524,14.7524,1300.0
2013-06-28 14:30:00,36.91,37.02,36.9,36.98,2800.0,14.7563,14.8003,14.7524,14.7843,2800.0
2013-06-28 15:00:00,36.98,37.18,36.69,36.69,30700.0,14.7843,14.8643,14.6684,14.6684,30700.0
2013-06-28 15:30:00,36.63,36.95,36.17,36.71,29300.0,14.6444,14.7723,14.4605,14.6764,29300.0
2013-07-01 09:30:00,37.12,37.12,37.12,37.12,1300.0,14.8403,14.8403,14.8403,14.8403,1300.0
2013-07-01 10:00:00,37.45,37.45,36.95,37.05,3900.0,14.9722,14.9722,14.7723,14.8123,3900.0
2013-07-01 10:30:00,37.09,37.09,37.05,37.05,2100.0,14.8283,14.8283,14.8123,14.8123,2100.0
2013-07-01 11:00:00,37.05,37.07,36.9,37.0,14800.0,14.8123,14.8203,14.7524,14.7923,14800.0
2013-07-01 11:30:00,37.0,37.01,36.87,36.89,1300.0,14.7923,14.7963,14.7404,14.7484,1300.0
2013-07-01 12:00:00,36.96,37.13,36.9,37.06,1000.0,14.7763,14.8443,14.7524,14.8163,1000.0
2013-07-01 12:30:00,37.06,37.06,37.06,37.06,0.0,14.8163,14.8163,14.8163,14.8163,0.0
2013-07-01 13:00:00,37.0,37.0,36.89,36.95,3900.0,14.7923,14.7923,14.7484,14.7723,3900.0
2013-07-01 13:30:00,36.95,37.12,36.95,37.01,2800.0,14.7723,14.8403,14.7723,14.7963,2800.0
2013-07-01 14:00:00,37.07,37.07,36.95,36.95,1200.0,14.8203,14.8203,14.7723,14.7723,1200.0
2013-07-01 14:30:00,37.11,37.16,36.96,36.98,1300.0,14.8363,14.8563,14.7763,14.7843,1300.0
2013-07-01 15:00:00,36.98,37.01,36.93,36.95,700.0,14.7843,14.7963,14.7643,14.7723,700.0
2013-07-01 15:30:00,36.92,36.94,36.81,36.87,3700.0,14.7603,14.7683,14.7164,14.7404,3700.0
2013-07-02 09:30:00,37.01,37.45,36.82,36.82,4300.0,14.7963,14.9722,14.7204,14.7204,4300.0
2013-07-02 10:00:00,36.72,36.86,36.57,36.86,700.0,14.6804,14.7364,14.6204,14.7364,700.0
2013-07-02 10:30:00,36.69,37.02,36.63,36.63,7600.0,14.6684,14.8003,14.6444,14.6444,7600.0
2013-07-02 11:00:00,36.63,36.96,36.57,36.57,3700.0,14.6444,14.7763,14.6204,14.6204,3700.0
2013-07-02 11:30:00,36.75,36.92,36.62,36.62,3100.0,14.6924,14.7603,14.6404,14.6404,3100.0
2013-07-02 12:00:00,36.81,36.81,36.65,36.76,400.0,14.7164,14.7164,14.6524,14.6964,400.0
2013-07-02 12:30:00,36.64,36.69,36.61,36.61,400.0,14.6484,14.6684,14.6364,14.6364,400.0
2013-07-02 13:00:00,36.77,36.77,36.76,36.76,200.0,14.7004,14.7004,14.6964,14.6964,200.0
2013-07-02 13:30:00,36.72,36.75,36.65,36.69,1200.0,14.6804,14.6924,14.6524,14.6684,1200.0
2013-07-02 14:00:00,36.65,36.65,36.39,36.46,2300.0,14.6524,14.6524,14.5485,14.5764,2300.0
2013-07-02 14:30:00,36.44,36.59,36.33,36.4,2400.0,14.5684,14.6284,14.5245,14.5525,2400.0
2013-07-02 15:00:00,36.43,36.6,36.38,36.5,4100.0,14.5644,14.6324,14.5445,14.5924,4100.0
2013-07-02 15:30:00,36.54,36.91,36.46,36.55,7100.0,14.6084,14.7563,14.5764,14.6124,7100.0
2013-07-03 09:30:00,36.75,37.05,36.67,36.67,3800.0,14.6924,14.8123,14.6604,14.6604,3800.0
2013-07-03 10:00:00,36.8,36.8,36.51,36.71,4800.0,14.7124,14.7124,14.5964,14.6764,4800.0
2013-07-03 10:30:00,36.54,36.54,36.4,36.45,5300.0,14.6084,14.6084,14.5525,14.5724,5300.0
2013-07-03 11:00:00,36.52,36.52,36.52,36.52,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2013-07-03 11:30:00,36.5,36.6,36.45,36.6,3800.0,14.5924,14.6324,14.5724,14.6324,3800.0
2013-07-03 12:00:00,36.63,36.94,36.52,36.71,462500.0,14.6444,14.7683,14.6004,14.6764,462500.0
2013-07-03 12:30:00,36.78,36.85,36.77,36.82,2300.0,14.7044,14.7324,14.7004,14.7204,2300.0
2013-07-05 09:30:00,37.12,37.18,37.0,37.0,1800.0,14.8403,14.8643,14.7923,14.7923,1800.0
2013-07-05 10:00:00,37.24,37.24,36.93,36.93,1000.0,14.8883,14.8883,14.7643,14.7643,1000.0
2013-07-05 10:30:00,36.98,36.98,36.83,36.92,500.0,14.7843,14.7843,14.7244,14.7603,500.0
2013-07-05 11:00:00,36.92,36.92,36.92,36.92,0.0,14.7603,14.7603,14.7603,14.7603,0.0
2013-07-05 11:30:00,36.85,37.05,36.83,37.05,5400.0,14.7324,14.8123,14.7244,14.8123,5400.0
2013-07-05 12:00:00,36.97,36.97,36.91,36.91,500.0,14.7803,14.7803,14.7563,14.7563,500.0
2013-07-05 12:30:00,36.91,36.91,36.91,36.91,0.0,14.7563,14.7563,14.7563,14.7563,0.0
2013-07-05 13:00:00,36.97,37.1,36.97,37.1,1100.0,14.7803,14.8323,14.7803,14.8323,1100.0
2013-07-05 13:30:00,37.05,37.05,37.05,37.05,100.0,14.8123,14.8123,14.8123,14.8123,100.0
2013-07-05 14:00:00,36.97,37.03,36.95,37.03,1100.0,14.7803,14.8043,14.7723,14.8043,1100.0
2013-07-05 14:30:00,37.0,37.11,37.0,37.06,2300.0,14.7923,14.8363,14.7923,14.8163,2300.0
2013-07-05 15:00:00,36.98,37.0,36.98,37.0,1200.0,14.7843,14.7923,14.7843,14.7923,1200.0
2013-07-05 15:30:00,37.0,37.04,36.88,36.96,4200.0,14.7923,14.8083,14.7444,14.7763,4200.0
2013-07-08 09:30:00,36.85,37.04,36.48,36.93,1100.0,14.7324,14.8083,14.5844,14.7643,1100.0
2013-07-08 10:00:00,36.85,37.01,36.85,36.85,1400.0,14.7324,14.7963,14.7324,14.7324,1400.0
2013-07-08 10:30:00,36.87,36.87,36.66,36.66,400.0,14.7404,14.7404,14.6564,14.6564,400.0
2013-07-08 11:00:00,36.83,36.83,36.78,36.78,400.0,14.7244,14.7244,14.7044,14.7044,400.0
2013-07-08 11:30:00,36.84,36.84,36.79,36.79,500.0,14.7284,14.7284,14.7084,14.7084,500.0
2013-07-08 12:00:00,36.85,36.85,36.78,36.84,600.0,14.7324,14.7324,14.7044,14.7284,600.0
2013-07-08 12:30:00,36.83,36.9,36.83,36.84,400.0,14.7244,14.7524,14.7244,14.7284,400.0
2013-07-08 13:00:00,36.9,37.01,36.88,37.01,500.0,14.7524,14.7963,14.7444,14.7963,500.0
2013-07-08 13:30:00,37.02,37.02,37.02,37.02,100.0,14.8003,14.8003,14.8003,14.8003,100.0
2013-07-08 14:00:00,37.01,37.5,37.0,37.26,22300.0,14.7963,14.9922,14.7923,14.8963,22300.0
2013-07-08 14:30:00,37.14,37.4,37.13,37.37,500.0,14.8483,14.9522,14.8443,14.9403,500.0
2013-07-08 15:00:00,37.42,37.45,37.28,37.28,800.0,14.9602,14.9722,14.9043,14.9043,800.0
2013-07-08 15:30:00,37.4,37.62,37.18,37.25,27500.0,14.9522,15.0402,14.8643,14.8923,27500.0
2013-07-09 09:30:00,37.24,37.39,37.16,37.39,700.0,14.8883,14.9483,14.8563,14.9483,700.0
2013-07-09 10:00:00,37.5,37.5,37.19,37.26,800.0,14.9922,14.9922,14.8683,14.8963,800.0
2013-07-09 10:30:00,37.22,37.26,37.01,37.01,2100.0,14.8803,14.8963,14.7963,14.7963,2100.0
2013-07-09 11:00:00,37.01,37.18,36.81,37.14,4800.0,14.7963,14.8643,14.7164,14.8483,4800.0
2013-07-09 11:30:00,37.02,37.15,36.92,36.92,3300.0,14.8003,14.8523,14.7603,14.7603,3300.0
2013-07-09 12:00:00,36.91,37.03,36.91,37.03,400.0,14.7563,14.8043,14.7563,14.8043,400.0
2013-07-09 12:30:00,37.07,37.07,36.9,37.05,400.0,14.8203,14.8203,14.7524,14.8123,400.0
2013-07-09 13:00:00,36.93,37.1,36.93,37.07,1300.0,14.7643,14.8323,14.7643,14.8203,1300.0
2013-07-09 13:30:00,36.98,37.11,36.98,37.1,300.0,14.7843,14.8363,14.7843,14.8323,300.0
2013-07-09 14:00:00,36.96,37.11,36.96,37.01,900.0,14.7763,14.8363,14.7763,14.7963,900.0
2013-07-09 14:30:00,37.11,37.11,36.99,37.07,1800.0,14.8363,14.8363,14.7883,14.8203,1800.0
2013-07-09 15:00:00,37.06,37.06,36.99,37.06,800.0,14.8163,14.8163,14.7883,14.8163,800.0
2013-07-09 15:30:00,37.11,37.11,36.98,37.03,7200.0,14.8363,14.8363,14.7843,14.8043,7200.0
2013-07-10 09:30:00,37.0,37.26,37.0,37.26,500.0,14.7923,14.8963,14.7923,14.8963,500.0
2013-07-10 10:00:00,37.13,37.15,36.97,37.14,2900.0,14.8443,14.8523,14.7803,14.8483,2900.0
2013-07-10 10:30:00,37.13,37.17,37.01,37.11,1400.0,14.8443,14.8603,14.7963,14.8363,1400.0
2013-07-10 11:00:00,37.18,37.18,37.08,37.16,1400.0,14.8643,14.8643,14.8243,14.8563,1400.0
2013-07-10 11:30:00,37.08,37.15,37.08,37.15,200.0,14.8243,14.8523,14.8243,14.8523,200.0
2013-07-10 12:00:00,37.15,37.15,37.15,37.15,100.0,14.8523,14.8523,14.8523,14.8523,100.0
2013-07-10 12:30:00,37.08,37.14,37.0,37.08,900.0,14.8243,14.8483,14.7923,14.8243,900.0
2013-07-10 13:00:00,37.13,37.26,37.08,37.2,3700.0,14.8443,14.8963,14.8243,14.8723,3700.0
2013-07-10 13:30:00,37.18,37.18,37.18,37.18,100.0,14.8643,14.8643,14.8643,14.8643,100.0
2013-07-10 14:00:00,37.29,37.32,37.18,37.18,500.0,14.9083,14.9203,14.8643,14.8643,500.0
2013-07-10 14:30:00,37.22,37.22,37.15,37.2,2800.0,14.8803,14.8803,14.8523,14.8723,2800.0
2013-07-10 15:00:00,37.2,37.2,37.19,37.2,1200.0,14.8723,14.8723,14.8683,14.8723,1200.0
2013-07-10 15:30:00,37.18,37.32,37.18,37.2,4100.0,14.8643,14.9203,14.8643,14.8723,4100.0
2013-07-11 09:30:00,37.43,37.57,37.33,37.57,3500.0,14.9642,15.0202,14.9243,15.0202,3500.0
2013-07-11 10:00:00,37.57,37.7,37.55,37.58,6900.0,15.0202,15.0722,15.0122,15.0242,6900.0
2013-07-11 10:30:00,37.6,37.64,37.56,37.59,1200.0,15.0322,15.0482,15.0162,15.0282,1200.0
2013-07-11 11:00:00,37.56,37.61,37.56,37.57,2000.0,15.0162,15.0362,15.0162,15.0202,2000.0
2013-07-11 11:30:00,37.58,37.64,37.55,37.62,4800.0,15.0242,15.0482,15.0122,15.0402,4800.0
2013-07-11 12:00:00,37.58,37.64,37.46,37.46,2300.0,15.0242,15.0482,14.9762,14.9762,2300.0
2013-07-11 12:30:00,37.58,37.58,37.48,37.5,400.0,15.0242,15.0242,14.9842,14.9922,400.0
2013-07-11 13:00:00,37.37,37.5,37.36,37.41,1100.0,14.9403,14.9922,14.9363,14.9562,1100.0
2013-07-11 13:30:00,37.46,37.49,37.33,37.36,5700.0,14.9762,14.9882,14.9243,14.9363,5700.0
2013-07-11 14:00:00,37.33,37.47,37.28,37.47,2300.0,14.9243,14.9802,14.9043,14.9802,2300.0
2013-07-11 14:30:00,37.52,37.64,37.52,37.53,700.0,15.0002,15.0482,15.0002,15.0042,700.0
2013-07-11 15:00:00,37.61,37.61,37.54,37.54,300.0,15.0362,15.0362,15.0082,15.0082,300.0
2013-07-11 15:30:00,37.59,37.59,37.5,37.5,1400.0,15.0282,15.0282,14.9922,14.9922,1400.0
2013-07-12 09:30:00,37.49,38.04,37.49,37.5,900.0,14.9882,15.2081,14.9882,14.9922,900.0
2013-07-12 10:00:00,37.63,37.73,37.63,37.73,800.0,15.0442,15.0842,15.0442,15.0842,800.0
2013-07-12 10:30:00,37.68,37.7,37.19,37.19,14300.0,15.0642,15.0722,14.8683,14.8683,14300.0
2013-07-12 11:00:00,37.38,37.39,37.37,37.39,1100.0,14.9443,14.9483,14.9403,14.9483,1100.0
2013-07-12 11:30:00,37.44,37.5,37.33,37.38,700.0,14.9682,14.9922,14.9243,14.9443,700.0
2013-07-12 12:00:00,37.53,37.55,37.4,37.55,600.0,15.0042,15.0122,14.9522,15.0122,600.0
2013-07-12 12:30:00,37.4,37.49,37.36,37.4,500.0,14.9522,14.9882,14.9363,14.9522,500.0
2013-07-12 13:00:00,37.4,37.4,37.4,37.4,0.0,14.9522,14.9522,14.9522,14.9522,0.0
2013-07-12 13:30:00,37.54,37.66,37.48,37.63,5600.0,15.0082,15.0562,14.9842,15.0442,5600.0
2013-07-12 14:00:00,37.65,37.91,37.65,37.81,1400.0,15.0522,15.1561,15.0522,15.1162,1400.0
2013-07-12 14:30:00,37.82,37.95,37.73,37.77,3500.0,15.1202,15.1721,15.0842,15.1002,3500.0
2013-07-12 15:00:00,37.66,37.66,37.51,37.51,300.0,15.0562,15.0562,14.9962,14.9962,300.0
2013-07-12 15:30:00,37.57,37.7,37.57,37.61,1100.0,15.0202,15.0722,15.0202,15.0362,1100.0
2013-07-15 09:30:00,37.5,37.96,37.5,37.77,5800.0,14.9922,15.1761,14.9922,15.1002,5800.0
2013-07-15 10:00:00,37.77,37.9,37.61,37.8,8900.0,15.1002,15.1521,15.0362,15.1122,8900.0
2013-07-15 10:30:00,37.82,38.0,37.67,37.84,10300.0,15.1202,15.1921,15.0602,15.1282,10300.0
2013-07-15 11:00:00,37.85,37.95,37.66,37.81,6200.0,15.1322,15.1721,15.0562,15.1162,6200.0
2013-07-15 11:30:00,37.79,37.94,37.67,37.67,6300.0,15.1082,15.1681,15.0602,15.0602,6300.0
2013-07-15 12:00:00,37.78,37.78,37.61,37.7,700.0,15.1042,15.1042,15.0362,15.0722,700.0
2013-07-15 12:30:00,37.65,37.69,37.58,37.65,1600.0,15.0522,15.0682,15.0242,15.0522,1600.0
2013-07-15 13:00:00,37.65,37.8,37.65,37.7,800.0,15.0522,15.1122,15.0522,15.0722,800.0
2013-07-15 13:30:00,37.67,37.87,37.63,37.63,1900.0,15.0602,15.1402,15.0442,15.0442,1900.0
2013-07-15 14:00:00,37.69,37.8,37.62,37.8,1500.0,15.0682,15.1122,15.0402,15.1122,1500.0
2013-07-15 14:30:00,37.75,37.87,37.58,37.77,2300.0,15.0922,15.1402,15.0242,15.1002,2300.0
2013-07-15 15:00:00,37.7,37.86,37.61,37.78,4100.0,15.0722,15.1362,15.0362,15.1042,4100.0
2013-07-15 15:30:00,37.72,37.86,37.72,37.8,19300.0,15.0802,15.1362,15.0802,15.1122,19300.0
2013-07-16 09:30:00,37.69,37.94,37.61,37.66,1700.0,15.0682,15.1681,15.0362,15.0562,1700.0
2013-07-16 10:00:00,37.56,37.81,37.55,37.55,1300.0,15.0162,15.1162,15.0122,15.0122,1300.0
2013-07-16 10:30:00,37.72,37.72,37.15,37.16,1800.0,15.0802,15.0802,14.8523,14.8563,1800.0
2013-07-16 11:00:00,37.04,37.25,37.04,37.11,1800.0,14.8083,14.8923,14.8083,14.8363,1800.0
2013-07-16 11:30:00,37.1,37.11,36.9,37.11,1700.0,14.8323,14.8363,14.7524,14.8363,1700.0
2013-07-16 12:00:00,37.12,37.12,36.77,36.96,3400.0,14.8403,14.8403,14.7004,14.7763,3400.0
2013-07-16 12:30:00,36.95,37.19,36.82,36.98,13200.0,14.7723,14.8683,14.7204,14.7843,13200.0
2013-07-16 13:00:00,37.12,37.2,36.98,37.14,3800.0,14.8403,14.8723,14.7843,14.8483,3800.0
2013-07-16 13:30:00,36.98,37.41,36.86,37.09,4400.0,14.7843,14.9562,14.7364,14.8283,4400.0
2013-07-16 14:00:00,36.94,37.09,36.83,36.9,1900.0,14.7683,14.8283,14.7244,14.7524,1900.0
2013-07-16 14:30:00,36.9,37.4,36.88,37.4,4500.0,14.7524,14.9522,14.7444,14.9522,4500.0
2013-07-16 15:00:00,37.29,37.44,37.16,37.24,1200.0,14.9083,14.9682,14.8563,14.8883,1200.0
2013-07-16 15:30:00,37.68,37.74,37.52,37.7,1700.0,15.0642,15.0882,15.0002,15.0722,1700.0
2013-07-17 09:30:00,37.54,37.9,37.54,37.66,2900.0,15.0082,15.1521,15.0082,15.0562,2900.0
2013-07-17 10:00:00,37.89,37.93,37.68,37.71,2000.0,15.1481,15.1641,15.0642,15.0762,2000.0
2013-07-17 10:30:00,37.77,37.79,37.54,37.55,2100.0,15.1002,15.1082,15.0082,15.0122,2100.0
2013-07-17 11:00:00,37.74,37.74,37.51,37.51,1100.0,15.0882,15.0882,14.9962,14.9962,1100.0
2013-07-17 11:30:00,37.5,37.51,37.26,37.26,1600.0,14.9922,14.9962,14.8963,14.8963,1600.0
2013-07-17 12:00:00,37.26,37.38,36.99,36.99,2100.0,14.8963,14.9443,14.7883,14.7883,2100.0
2013-07-17 12:30:00,37.06,37.08,36.9,36.95,13700.0,14.8163,14.8243,14.7524,14.7723,13700.0
2013-07-17 13:00:00,36.96,37.14,36.77,36.98,4800.0,14.7763,14.8483,14.7004,14.7843,4800.0
2013-07-17 13:30:00,37.08,37.15,36.8,36.89,18700.0,14.8243,14.8523,14.7124,14.7484,18700.0
2013-07-17 14:00:00,36.93,37.09,36.93,37.08,2500.0,14.7643,14.8283,14.7643,14.8243,2500.0
2013-07-17 14:30:00,37.03,37.07,36.81,36.96,6200.0,14.8043,14.8203,14.7164,14.7763,6200.0
2013-07-17 15:00:00,37.05,37.22,36.96,37.1,5900.0,14.8123,14.8803,14.7763,14.8323,5900.0
2013-07-17 15:30:00,37.05,37.11,36.91,36.91,24400.0,14.8123,14.8363,14.7563,14.7563,24400.0
2013-07-18 09:30:00,37.35,37.35,36.77,36.79,2100.0,14.9323,14.9323,14.7004,14.7084,2100.0
2013-07-18 10:00:00,36.82,37.04,36.78,36.99,2400.0,14.7204,14.8083,14.7044,14.7883,2400.0
2013-07-18 10:30:00,36.89,36.99,36.89,36.99,5100.0,14.7484,14.7883,14.7484,14.7883,5100.0
2013-07-18 11:00:00,36.97,37.0,36.94,36.98,2200.0,14.7803,14.7923,14.7683,14.7843,2200.0
2013-07-18 11:30:00,37.0,37.05,36.98,37.04,1400.0,14.7923,14.8123,14.7843,14.8083,1400.0
2013-07-18 12:00:00,37.05,37.05,36.95,36.96,15900.0,14.8123,14.8123,14.7723,14.7763,15900.0
2013-07-18 12:30:00,37.0,37.04,36.96,36.96,7300.0,14.7923,14.8083,14.7763,14.7763,7300.0
2013-07-18 13:00:00,36.96,37.02,36.96,37.0,1500.0,14.7763,14.8003,14.7763,14.7923,1500.0
2013-07-18 13:30:00,36.97,37.02,36.85,37.02,16300.0,14.7803,14.8003,14.7324,14.8003,16300.0
2013-07-18 14:00:00,37.03,37.03,36.91,36.94,2700.0,14.8043,14.8043,14.7563,14.7683,2700.0
2013-07-18 14:30:00,36.94,36.99,36.93,36.98,3500.0,14.7683,14.7883,14.7643,14.7843,3500.0
2013-07-18 15:00:00,36.98,37.08,36.92,37.0,16100.0,14.7843,14.8243,14.7603,14.7923,16100.0
2013-07-18 15:30:00,37.0,37.04,36.9,36.93,32400.0,14.7923,14.8083,14.7524,14.7643,32400.0
2013-07-19 09:30:00,37.0,37.37,37.0,37.06,5600.0,14.7923,14.9403,14.7923,14.8163,5600.0
2013-07-19 10:00:00,37.14,37.14,36.79,36.84,8000.0,14.8483,14.8483,14.7084,14.7284,8000.0
2013-07-19 10:30:00,36.83,36.98,36.82,36.91,2000.0,14.7244,14.7843,14.7204,14.7563,2000.0
2013-07-19 11:00:00,36.87,36.98,36.87,36.89,1200.0,14.7404,14.7843,14.7404,14.7484,1200.0
2013-07-19 11:30:00,36.94,37.03,36.87,36.9,12300.0,14.7683,14.8043,14.7404,14.7524,12300.0
2013-07-19 12:00:00,36.94,37.25,36.91,37.25,15700.0,14.7683,14.8923,14.7563,14.8923,15700.0
2013-07-19 12:30:00,37.39,37.5,37.33,37.34,2400.0,14.9483,14.9922,14.9243,14.9283,2400.0
2013-07-19 13:00:00,37.33,37.33,36.91,36.91,1500.0,14.9243,14.9243,14.7563,14.7563,1500.0
2013-07-19 13:30:00,36.99,37.15,36.91,37.04,4700.0,14.7883,14.8523,14.7563,14.8083,4700.0
2013-07-19 14:00:00,36.93,37.03,36.81,36.94,900.0,14.7643,14.8043,14.7164,14.7683,900.0
2013-07-19 14:30:00,36.98,36.99,36.8,36.8,33100.0,14.7843,14.7883,14.7124,14.7124,33100.0
2013-07-19 15:00:00,36.79,36.88,36.67,36.82,3800.0,14.7084,14.7444,14.6604,14.7204,3800.0
2013-07-19 15:30:00,36.79,37.0,36.77,36.99,17100.0,14.7084,14.7923,14.7004,14.7883,17100.0
2013-07-22 09:30:00,36.92,37.0,36.72,37.0,1000.0,14.7603,14.7923,14.6804,14.7923,1000.0
2013-07-22 10:00:00,37.07,37.15,37.0,37.03,800.0,14.8203,14.8523,14.7923,14.8043,800.0
2013-07-22 10:30:00,37.0,37.22,36.79,37.0,2900.0,14.7923,14.8803,14.7084,14.7923,2900.0
2013-07-22 11:00:00,37.1,37.41,37.05,37.2,6300.0,14.8323,14.9562,14.8123,14.8723,6300.0
2013-07-22 11:30:00,37.2,37.35,37.1,37.16,10000.0,14.8723,14.9323,14.8323,14.8563,10000.0
2013-07-22 12:00:00,37.27,37.29,37.07,37.14,16200.0,14.9003,14.9083,14.8203,14.8483,16200.0
2013-07-22 12:30:00,37.15,37.17,36.92,37.07,7400.0,14.8523,14.8603,14.7603,14.8203,7400.0
2013-07-22 13:00:00,37.05,37.37,36.89,37.32,7500.0,14.8123,14.9403,14.7484,14.9203,7500.0
2013-07-22 13:30:00,37.28,37.47,37.17,37.17,5400.0,14.9043,14.9802,14.8603,14.8603,5400.0
2013-07-22 14:00:00,37.18,37.2,37.04,37.1,2400.0,14.8643,14.8723,14.8083,14.8323,2400.0
2013-07-22 14:30:00,37.1,37.19,37.05,37.12,4700.0,14.8323,14.8683,14.8123,14.8403,4700.0
2013-07-22 15:00:00,37.05,37.12,36.91,36.92,4300.0,14.8123,14.8403,14.7563,14.7603,4300.0
2013-07-22 15:30:00,36.9,37.01,36.79,36.8,15800.0,14.7524,14.7963,14.7084,14.7124,15800.0
2013-07-23 09:30:00,36.99,37.01,36.88,37.0,5100.0,14.7883,14.7963,14.7444,14.7923,5100.0
2013-07-23 10:00:00,37.0,37.52,36.95,37.47,5100.0,14.7923,15.0002,14.7723,14.9802,5100.0
2013-07-23 10:30:00,37.6,37.6,37.0,37.0,15000.0,15.0322,15.0322,14.7923,14.7923,15000.0
2013-07-23 11:00:00,36.9,37.27,36.9,37.1,20900.0,14.7524,14.9003,14.7524,14.8323,20900.0
2013-07-23 11:30:00,37.21,37.23,37.01,37.08,12400.0,14.8763,14.8843,14.7963,14.8243,12400.0
2013-07-23 12:00:00,37.08,37.08,37.08,37.08,100.0,14.8243,14.8243,14.8243,14.8243,100.0
2013-07-23 12:30:00,37.0,37.04,36.95,37.03,59600.0,14.7923,14.8083,14.7723,14.8043,59600.0
2013-07-23 13:00:00,37.03,37.03,37.02,37.03,1100.0,14.8043,14.8043,14.8003,14.8043,1100.0
2013-07-23 13:30:00,37.03,37.03,36.85,36.95,3300.0,14.8043,14.8043,14.7324,14.7723,3300.0
2013-07-23 14:00:00,36.95,36.96,36.94,36.96,1700.0,14.7723,14.7763,14.7683,14.7763,1700.0
2013-07-23 14:30:00,36.96,36.96,36.9,36.95,1800.0,14.7763,14.7763,14.7524,14.7723,1800.0
2013-07-23 15:00:00,36.95,36.99,36.89,36.99,5000.0,14.7723,14.7883,14.7484,14.7883,5000.0
2013-07-23 15:30:00,36.91,36.93,36.69,36.83,18100.0,14.7563,14.7643,14.6684,14.7244,18100.0
2013-07-24 09:30:00,36.77,36.85,36.29,36.45,11500.0,14.7004,14.7324,14.5085,14.5724,11500.0
2013-07-24 10:00:00,36.53,36.53,36.38,36.45,2100.0,14.6044,14.6044,14.5445,14.5724,2100.0
2013-07-24 10:30:00,36.42,36.47,36.37,36.37,800.0,14.5605,14.5804,14.5405,14.5405,800.0
2013-07-24 11:00:00,36.48,36.48,36.27,36.27,2200.0,14.5844,14.5844,14.5005,14.5005,2200.0
2013-07-24 11:30:00,36.35,36.35,36.3,36.33,2100.0,14.5325,14.5325,14.5125,14.5245,2100.0
2013-07-24 12:00:00,36.34,36.4,36.28,36.3,1400.0,14.5285,14.5525,14.5045,14.5125,1400.0
2013-07-24 12:30:00,36.3,36.4,36.3,36.4,1300.0,14.5125,14.5525,14.5125,14.5525,1300.0
2013-07-24 13:00:00,36.4,36.41,36.4,36.41,600.0,14.5525,14.5565,14.5525,14.5565,600.0
2013-07-24 13:30:00,36.4,36.4,36.4,36.4,100.0,14.5525,14.5525,14.5525,14.5525,100.0
2013-07-24 14:00:00,36.6,36.62,36.38,36.38,2600.0,14.6324,14.6404,14.5445,14.5445,2600.0
2013-07-24 14:30:00,36.38,36.38,36.38,36.38,0.0,14.5445,14.5445,14.5445,14.5445,0.0
2013-07-24 15:00:00,36.49,36.49,36.49,36.49,100.0,14.5884,14.5884,14.5884,14.5884,100.0
2013-07-24 15:30:00,36.36,36.49,36.36,36.47,800.0,14.5365,14.5884,14.5365,14.5804,800.0
2013-07-25 09:30:00,36.36,36.36,36.36,36.36,100.0,14.5365,14.5365,14.5365,14.5365,100.0
2013-07-25 10:00:00,36.5,36.5,36.4,36.4,500.0,14.5924,14.5924,14.5525,14.5525,500.0
2013-07-25 10:30:00,36.43,36.52,36.27,36.46,2800.0,14.5644,14.6004,14.5005,14.5764,2800.0
2013-07-25 11:00:00,36.44,36.48,36.31,36.41,2100.0,14.5684,14.5844,14.5165,14.5565,2100.0
2013-07-25 11:30:00,36.46,36.49,36.31,36.31,2700.0,14.5764,14.5884,14.5165,14.5165,2700.0
2013-07-25 12:00:00,36.26,36.39,36.25,36.31,4000.0,14.4965,14.5485,14.4925,14.5165,4000.0
2013-07-25 12:30:00,36.28,36.31,36.25,36.25,1700.0,14.5045,14.5165,14.4925,14.4925,1700.0
2013-07-25 13:00:00,36.36,36.36,36.23,36.29,400.0,14.5365,14.5365,14.4845,14.5085,400.0
2013-07-25 13:30:00,36.22,36.34,36.22,36.25,500.0,14.4805,14.5285,14.4805,14.4925,500.0
2013-07-25 14:00:00,36.15,36.24,36.15,36.18,600.0,14.4525,14.4885,14.4525,14.4645,600.0
2013-07-25 14:30:00,36.21,36.32,36.16,36.32,700.0,14.4765,14.5205,14.4565,14.5205,700.0
2013-07-25 15:00:00,36.25,36.47,36.2,36.45,1500.0,14.4925,14.5804,14.4725,14.5724,1500.0
2013-07-25 15:30:00,36.45,36.48,36.3,36.3,2700.0,14.5724,14.5844,14.5125,14.5125,2700.0
2013-07-26 09:30:00,36.35,36.74,36.35,36.74,1500.0,14.5325,14.6884,14.5325,14.6884,1500.0
2013-07-26 10:00:00,36.74,36.74,36.74,36.74,0.0,14.6884,14.6884,14.6884,14.6884,0.0
2013-07-26 10:30:00,36.69,36.69,36.65,36.65,300.0,14.6684,14.6684,14.6524,14.6524,300.0
2013-07-26 11:00:00,36.65,36.87,36.41,36.41,3800.0,14.6524,14.7404,14.5565,14.5565,3800.0
2013-07-26 11:30:00,36.52,36.62,36.42,36.42,1000.0,14.6004,14.6404,14.5605,14.5605,1000.0
2013-07-26 12:00:00,36.58,36.58,36.58,36.58,500.0,14.6244,14.6244,14.6244,14.6244,500.0
2013-07-26 12:30:00,36.61,36.72,36.55,36.72,600.0,14.6364,14.6804,14.6124,14.6804,600.0
2013-07-26 13:00:00,36.77,36.82,36.63,36.65,5100.0,14.7004,14.7204,14.6444,14.6524,5100.0
2013-07-26 13:30:00,36.76,36.78,36.64,36.64,3600.0,14.6964,14.7044,14.6484,14.6484,3600.0
2013-07-26 14:00:00,36.63,36.76,36.63,36.76,1000.0,14.6444,14.6964,14.6444,14.6964,1000.0
2013-07-26 14:30:00,36.75,36.76,36.71,36.72,800.0,14.6924,14.6964,14.6764,14.6804,800.0
2013-07-26 15:00:00,36.75,37.07,36.73,36.96,8000.0,14.6924,14.8203,14.6844,14.7763,8000.0
2013-07-26 15:30:00,36.95,36.98,36.83,36.96,800.0,14.7723,14.7843,14.7244,14.7763,800.0
2013-07-29 09:30:00,36.95,36.95,36.75,36.81,1100.0,14.7723,14.7723,14.6924,14.7164,1100.0
2013-07-29 10:00:00,37.09,37.09,36.51,36.72,39000.0,14.8283,14.8283,14.5964,14.6804,39000.0
2013-07-29 10:30:00,36.73,36.73,36.54,36.54,800.0,14.6844,14.6844,14.6084,14.6084,800.0
2013-07-29 11:00:00,36.77,36.95,36.6,36.65,2600.0,14.7004,14.7723,14.6324,14.6524,2600.0
2013-07-29 11:30:00,36.7,36.72,36.57,36.63,2000.0,14.6724,14.6804,14.6204,14.6444,2000.0
2013-07-29 12:00:00,36.59,36.65,36.41,36.41,3500.0,14.6284,14.6524,14.5565,14.5565,3500.0
2013-07-29 12:30:00,36.41,36.41,36.4,36.41,400.0,14.5565,14.5565,14.5525,14.5565,400.0
2013-07-29 13:00:00,36.55,36.55,36.35,36.36,6200.0,14.6124,14.6124,14.5325,14.5365,6200.0
2013-07-29 13:30:00,36.5,36.53,36.33,36.51,2300.0,14.5924,14.6044,14.5245,14.5964,2300.0
2013-07-29 14:00:00,36.5,36.61,36.37,36.51,5300.0,14.5924,14.6364,14.5405,14.5964,5300.0
2013-07-29 14:30:00,36.5,36.78,36.42,36.78,6000.0,14.5924,14.7044,14.5605,14.7044,6000.0
2013-07-29 15:00:00,36.7,36.7,36.36,36.51,18100.0,14.6724,14.6724,14.5365,14.5964,18100.0
2013-07-29 15:30:00,36.51,36.68,36.44,36.58,9000.0,14.5964,14.6644,14.5684,14.6244,9000.0
2013-07-30 09:30:00,36.67,36.8,36.42,36.66,3200.0,14.6604,14.7124,14.5605,14.6564,3200.0
2013-07-30 10:00:00,36.63,36.92,36.56,36.65,4200.0,14.6444,14.7603,14.6164,14.6524,4200.0
2013-07-30 10:30:00,36.45,36.55,36.42,36.42,5700.0,14.5724,14.6124,14.5605,14.5605,5700.0
2013-07-30 11:00:00,36.42,36.42,36.17,36.22,10600.0,14.5605,14.5605,14.4605,14.4805,10600.0
2013-07-30 11:30:00,36.31,36.44,36.2,36.44,5800.0,14.5165,14.5684,14.4725,14.5684,5800.0
2013-07-30 12:00:00,36.45,36.45,36.27,36.27,13300.0,14.5724,14.5724,14.5005,14.5005,13300.0
2013-07-30 12:30:00,36.28,36.67,36.28,36.65,5000.0,14.5045,14.6604,14.5045,14.6524,5000.0
2013-07-30 13:00:00,36.42,36.8,36.39,36.43,3500.0,14.5605,14.7124,14.5485,14.5644,3500.0
2013-07-30 13:30:00,36.53,36.55,36.31,36.31,3000.0,14.6044,14.6124,14.5165,14.5165,3000.0
2013-07-30 14:00:00,36.43,36.45,36.23,36.27,1800.0,14.5644,14.5724,14.4845,14.5005,1800.0
2013-07-30 14:30:00,36.22,36.41,36.22,36.31,2200.0,14.4805,14.5565,14.4805,14.5165,2200.0
2013-07-30 15:00:00,36.26,36.4,36.22,36.24,1700.0,14.4965,14.5525,14.4805,14.4885,1700.0
2013-07-30 15:30:00,36.2,36.65,36.07,36.07,5100.0,14.4725,14.6524,14.4205,14.4205,5100.0
2013-07-31 09:30:00,36.01,36.1,35.71,35.83,3400.0,14.5113,14.5476,14.3904,14.4388,3400.0
2013-07-31 10:00:00,35.88,36.12,35.8,35.81,7200.0,14.4589,14.5556,14.4267,14.4307,7200.0
2013-07-31 10:30:00,36.05,36.05,35.27,35.29,7900.0,14.5274,14.5274,14.2131,14.2212,7900.0
2013-07-31 11:00:00,35.29,35.55,35.28,35.36,5800.0,14.2212,14.3259,14.2171,14.2494,5800.0
2013-07-31 11:30:00,35.37,35.53,35.21,35.31,5700.0,14.2534,14.3179,14.1889,14.2292,5700.0
2013-07-31 12:00:00,35.31,35.41,35.21,35.28,10500.0,14.2292,14.2695,14.1889,14.2171,10500.0
2013-07-31 12:30:00,35.37,35.39,35.21,35.31,7400.0,14.2534,14.2615,14.1889,14.2292,7400.0
2013-07-31 13:00:00,35.26,35.32,35.26,35.32,2700.0,14.2091,14.2332,14.2091,14.2332,2700.0
2013-07-31 13:30:00,35.36,35.6,35.36,35.51,1500.0,14.2494,14.3461,14.2494,14.3098,1500.0
2013-07-31 14:00:00,35.58,35.86,35.54,35.62,11400.0,14.338,14.4509,14.3219,14.3541,11400.0
2013-07-31 14:30:00,35.67,35.76,35.67,35.74,3200.0,14.3743,14.4106,14.3743,14.4025,3200.0
2013-07-31 15:00:00,35.75,35.75,35.7,35.7,4400.0,14.4065,14.4065,14.3864,14.3864,4400.0
2013-07-31 15:30:00,35.74,35.75,35.34,35.71,12300.0,14.4025,14.4065,14.2413,14.3904,12300.0
2013-08-01 09:30:00,35.5,35.7,35.22,35.31,6700.0,14.3058,14.3864,14.193,14.2292,6700.0
2013-08-01 10:00:00,35.29,35.43,35.21,35.43,5600.0,14.2212,14.2776,14.1889,14.2776,5600.0
2013-08-01 10:30:00,35.44,35.52,35.35,35.43,8100.0,14.2816,14.3138,14.2453,14.2776,8100.0
2013-08-01 11:00:00,35.43,35.5,35.31,35.43,6000.0,14.2776,14.3058,14.2292,14.2776,6000.0
2013-08-01 11:30:00,35.37,35.66,35.36,35.49,6500.0,14.2534,14.3703,14.2494,14.3018,6500.0
2013-08-01 12:00:00,35.65,35.72,35.49,35.63,8900.0,14.3662,14.3944,14.3018,14.3582,8900.0
2013-08-01 12:30:00,35.67,35.67,35.47,35.47,1800.0,14.3743,14.3743,14.2937,14.2937,1800.0
2013-08-01 13:00:00,35.52,35.63,35.47,35.63,3300.0,14.3138,14.3582,14.2937,14.3582,3300.0
2013-08-01 13:30:00,35.59,35.61,35.45,35.51,4600.0,14.3421,14.3501,14.2856,14.3098,4600.0
2013-08-01 14:00:00,35.51,35.69,35.45,35.51,6900.0,14.3098,14.3824,14.2856,14.3098,6900.0
2013-08-01 14:30:00,35.51,35.62,35.49,35.53,6800.0,14.3098,14.3541,14.3018,14.3179,6800.0
2013-08-01 15:00:00,35.53,35.75,35.52,35.59,6400.0,14.3179,14.4065,14.3138,14.3421,6400.0
2013-08-01 15:30:00,35.71,36.03,35.3,35.48,50000.0,14.3904,14.5194,14.2252,14.2977,50000.0
2013-08-02 09:30:00,35.5,36.2,35.19,35.19,5700.0,14.3058,14.5879,14.1809,14.1809,5700.0
2013-08-02 10:00:00,35.15,35.5,35.14,35.18,2900.0,14.1647,14.3058,14.1607,14.1768,2900.0
2013-08-02 10:30:00,35.23,35.28,35.17,35.2,2500.0,14.197,14.2171,14.1728,14.1849,2500.0
2013-08-02 11:00:00,35.24,35.77,35.17,35.42,6200.0,14.201,14.4146,14.1728,14.2735,6200.0
2013-08-02 11:30:00,35.4,35.53,35.23,35.28,5200.0,14.2655,14.3179,14.197,14.2171,5200.0
2013-08-02 12:00:00,35.32,35.51,35.06,35.1,18900.0,14.2332,14.3098,14.1285,14.1446,18900.0
2013-08-02 12:30:00,35.08,35.17,35.08,35.08,800.0,14.1365,14.1728,14.1365,14.1365,800.0
2013-08-02 13:00:00,35.09,35.11,35.06,35.07,1700.0,14.1406,14.1486,14.1285,14.1325,1700.0
2013-08-02 13:30:00,35.15,35.22,35.08,35.16,2600.0,14.1647,14.193,14.1365,14.1688,2600.0
2013-08-02 14:00:00,35.2,35.2,35.1,35.15,400.0,14.1849,14.1849,14.1446,14.1647,400.0
2013-08-02 14:30:00,35.18,35.27,35.08,35.2,17100.0,14.1768,14.2131,14.1365,14.1849,17100.0
2013-08-02 15:00:00,35.17,35.27,35.1,35.16,1700.0,14.1728,14.2131,14.1446,14.1688,1700.0
2013-08-02 15:30:00,35.13,35.26,35.08,35.15,3100.0,14.1567,14.2091,14.1365,14.1647,3100.0
2013-08-05 09:30:00,35.27,35.77,35.2,35.32,8400.0,14.2131,14.4146,14.1849,14.2332,8400.0
2013-08-05 10:00:00,35.01,35.29,35.01,35.01,1900.0,14.1083,14.2212,14.1083,14.1083,1900.0
2013-08-05 10:30:00,34.83,34.89,34.81,34.88,4600.0,14.0358,14.06,14.0277,14.0559,4600.0
2013-08-05 11:00:00,34.88,35.14,34.85,35.12,6400.0,14.0559,14.1607,14.0438,14.1527,6400.0
2013-08-05 11:30:00,34.95,34.95,34.81,34.81,9800.0,14.0841,14.0841,14.0277,14.0277,9800.0
2013-08-05 12:00:00,34.85,34.86,34.81,34.81,6000.0,14.0438,14.0479,14.0277,14.0277,6000.0
2013-08-05 12:30:00,34.85,34.85,34.81,34.81,2400.0,14.0438,14.0438,14.0277,14.0277,2400.0
2013-08-05 13:00:00,34.81,34.81,34.81,34.81,1600.0,14.0277,14.0277,14.0277,14.0277,1600.0
2013-08-05 13:30:00,34.82,34.91,34.82,34.91,1700.0,14.0318,14.068,14.0318,14.068,1700.0
2013-08-05 14:00:00,34.95,35.14,34.91,34.91,2100.0,14.0841,14.1607,14.068,14.068,2100.0
2013-08-05 14:30:00,34.92,35.08,34.9,34.91,3100.0,14.0721,14.1365,14.064,14.068,3100.0
2013-08-05 15:00:00,34.91,34.95,34.82,34.82,1500.0,14.068,14.0841,14.0318,14.0318,1500.0
2013-08-05 15:30:00,34.84,35.07,34.83,35.07,10000.0,14.0398,14.1325,14.0358,14.1325,10000.0
2013-08-06 09:30:00,34.97,35.15,34.91,34.91,2200.0,14.0922,14.1647,14.068,14.068,2200.0
2013-08-06 10:00:00,34.87,34.95,34.87,34.95,300.0,14.0519,14.0841,14.0519,14.0841,300.0
2013-08-06 10:30:00,34.95,34.95,34.95,34.95,0.0,14.0841,14.0841,14.0841,14.0841,0.0
2013-08-06 11:00:00,34.91,35.04,34.85,34.9,2800.0,14.068,14.1204,14.0438,14.064,2800.0
2013-08-06 11:30:00,34.9,35.01,34.88,34.95,1000.0,14.064,14.1083,14.0559,14.0841,1000.0
2013-08-06 12:00:00,34.88,35.15,34.84,35.15,900.0,14.0559,14.1647,14.0398,14.1647,900.0
2013-08-06 12:30:00,35.11,35.12,34.98,35.06,4500.0,14.1486,14.1527,14.0962,14.1285,4500.0
2013-08-06 13:00:00,35.09,35.16,34.95,35.16,4200.0,14.1406,14.1688,14.0841,14.1688,4200.0
2013-08-06 13:30:00,35.23,35.23,35.2,35.2,200.0,14.197,14.197,14.1849,14.1849,200.0
2013-08-06 14:00:00,35.16,35.16,34.95,34.95,1100.0,14.1688,14.1688,14.0841,14.0841,1100.0
2013-08-06 14:30:00,35.0,35.16,35.0,35.01,1800.0,14.1043,14.1688,14.1043,14.1083,1800.0
2013-08-06 15:00:00,35.02,35.03,34.82,34.9,2400.0,14.1124,14.1164,14.0318,14.064,2400.0
2013-08-06 15:30:00,34.89,34.97,34.82,34.84,1600.0,14.06,14.0922,14.0318,14.0398,1600.0
2013-08-07 09:30:00,34.95,34.95,34.51,34.51,2200.0,14.0841,14.0841,13.9068,13.9068,2200.0
2013-08-07 10:00:00,34.66,34.66,34.62,34.65,2100.0,13.9673,13.9673,13.9512,13.9633,2100.0
2013-08-07 10:30:00,34.66,34.82,34.64,34.64,1600.0,13.9673,14.0318,13.9592,13.9592,1600.0
2013-08-07 11:00:00,34.55,34.83,34.53,34.61,8700.0,13.923,14.0358,13.9149,13.9471,8700.0
2013-08-07 11:30:00,34.62,34.7,34.62,34.66,2700.0,13.9512,13.9834,13.9512,13.9673,2700.0
2013-08-07 12:00:00,34.66,34.7,34.53,34.53,900.0,13.9673,13.9834,13.9149,13.9149,900.0
2013-08-07 12:30:00,34.7,34.75,34.54,34.75,1200.0,13.9834,14.0036,13.9189,14.0036,1200.0
2013-08-07 13:00:00,34.71,34.75,34.66,34.7,600.0,13.9874,14.0036,13.9673,13.9834,600.0
2013-08-07 13:30:00,34.69,34.83,34.69,34.83,1400.0,13.9794,14.0358,13.9794,14.0358,1400.0
2013-08-07 14:00:00,34.71,34.71,34.7,34.71,400.0,13.9874,13.9874,13.9834,13.9874,400.0
2013-08-07 14:30:00,34.79,35.04,34.75,35.02,4500.0,14.0197,14.1204,14.0036,14.1124,4500.0
2013-08-07 15:00:00,35.09,35.49,35.09,35.37,6800.0,14.1406,14.3018,14.1406,14.2534,6800.0
2013-08-07 15:30:00,35.36,36.29,35.36,36.1,13200.0,14.2494,14.6241,14.2494,14.5476,13200.0
2013-08-08 09:30:00,36.23,36.33,35.76,35.76,2800.0,14.6,14.6403,14.4106,14.4106,2800.0
2013-08-08 10:00:00,35.95,35.95,35.71,35.88,1200.0,14.4871,14.4871,14.3904,14.4589,1200.0
2013-08-08 10:30:00,35.89,35.89,35.71,35.71,900.0,14.4629,14.4629,14.3904,14.3904,900.0
2013-08-08 11:00:00,35.72,36.02,35.72,36.02,2200.0,14.3944,14.5153,14.3944,14.5153,2200.0
2013-08-08 11:30:00,36.02,36.3,36.02,36.28,2400.0,14.5153,14.6282,14.5153,14.6201,2400.0
2013-08-08 12:00:00,36.29,37.09,36.14,36.67,7200.0,14.6241,14.9465,14.5637,14.7773,7200.0
2013-08-08 12:30:00,36.65,36.65,36.39,36.44,1700.0,14.7692,14.7692,14.6644,14.6846,1700.0
2013-08-08 13:00:00,36.5,36.59,36.5,36.59,1100.0,14.7088,14.745,14.7088,14.745,1100.0
2013-08-08 13:30:00,36.4,36.41,36.4,36.41,200.0,14.6685,14.6725,14.6685,14.6725,200.0
2013-08-08 14:00:00,36.53,36.59,36.45,36.45,1500.0,14.7209,14.745,14.6886,14.6886,1500.0
2013-08-08 14:30:00,36.48,36.76,36.48,36.75,3400.0,14.7007,14.8135,14.7007,14.8095,3400.0
2013-08-08 15:00:00,36.75,36.98,36.75,36.82,3000.0,14.8095,14.9022,14.8095,14.8377,3000.0
2013-08-08 15:30:00,36.91,37.0,36.58,36.78,27300.0,14.874,14.9103,14.741,14.8216,27300.0
2013-08-09 09:30:00,36.96,37.14,36.64,36.64,1200.0,14.8941,14.9667,14.7652,14.7652,1200.0
2013-08-09 10:00:00,37.09,37.09,36.74,37.02,1300.0,14.9465,14.9465,14.8055,14.9183,1300.0
2013-08-09 10:30:00,37.09,37.21,37.09,37.09,1400.0,14.9465,14.9949,14.9465,14.9465,1400.0
2013-08-09 11:00:00,37.15,37.17,36.74,37.13,5000.0,14.9707,14.9788,14.8055,14.9626,5000.0
2013-08-09 11:30:00,37.05,37.2,37.05,37.2,400.0,14.9304,14.9909,14.9304,14.9909,400.0
2013-08-09 12:00:00,37.2,37.21,37.01,37.2,4400.0,14.9909,14.9949,14.9143,14.9909,4400.0
2013-08-09 12:30:00,37.04,37.17,37.04,37.17,700.0,14.9264,14.9788,14.9264,14.9788,700.0
2013-08-09 13:00:00,37.21,37.47,37.18,37.45,6700.0,14.9949,15.0997,14.9828,15.0916,6700.0
2013-08-09 13:30:00,37.35,37.45,37.32,37.45,1500.0,15.0513,15.0916,15.0392,15.0916,1500.0
2013-08-09 14:00:00,37.42,37.71,37.36,37.71,5500.0,15.0795,15.1964,15.0553,15.1964,5500.0
2013-08-09 14:30:00,37.64,37.64,37.45,37.59,500.0,15.1682,15.1682,15.0916,15.148,500.0
2013-08-09 15:00:00,37.56,37.57,37.39,37.39,400.0,15.1359,15.14,15.0674,15.0674,400.0
2013-08-09 15:30:00,37.42,37.48,36.85,37.05,5600.0,15.0795,15.1037,14.8498,14.9304,5600.0
2013-08-12 09:30:00,37.01,37.69,37.01,37.69,1200.0,14.9143,15.1883,14.9143,15.1883,1200.0
2013-08-12 10:00:00,37.91,37.91,37.5,37.64,2700.0,15.277,15.277,15.1117,15.1682,2700.0
2013-08-12 10:30:00,37.87,37.91,37.77,37.91,1000.0,15.2608,15.277,15.2206,15.277,1000.0
2013-08-12 11:00:00,37.89,38.15,37.89,38.15,2700.0,15.2689,15.3737,15.2689,15.3737,2700.0
2013-08-12 11:30:00,38.49,38.54,38.02,38.36,1800.0,15.5107,15.5308,15.3213,15.4583,1800.0
2013-08-12 12:00:00,38.43,38.45,38.25,38.25,700.0,15.4865,15.4946,15.414,15.414,700.0
2013-08-12 12:30:00,38.45,38.45,38.24,38.26,2000.0,15.4946,15.4946,15.41,15.418,2000.0
2013-08-12 13:00:00,38.44,38.45,38.44,38.45,200.0,15.4905,15.4946,15.4905,15.4946,200.0
2013-08-12 13:30:00,38.42,38.42,38.15,38.33,1100.0,15.4825,15.4825,15.3737,15.4462,1100.0
2013-08-12 14:00:00,38.11,38.11,37.76,38.08,400.0,15.3576,15.3576,15.2165,15.3455,400.0
2013-08-12 14:30:00,38.01,38.01,37.79,37.79,500.0,15.3173,15.3173,15.2286,15.2286,500.0
2013-08-12 15:00:00,37.91,38.14,37.87,37.87,1900.0,15.277,15.3697,15.2608,15.2608,1900.0
2013-08-12 15:30:00,37.92,37.92,37.71,37.71,1300.0,15.281,15.281,15.1964,15.1964,1300.0
2013-08-13 09:30:00,37.99,38.29,37.51,37.77,4400.0,15.3092,15.4301,15.1158,15.2206,4400.0
2013-08-13 10:00:00,37.77,37.79,37.56,37.57,1600.0,15.2206,15.2286,15.1359,15.14,1600.0
2013-08-13 10:30:00,37.82,37.82,37.5,37.5,2200.0,15.2407,15.2407,15.1117,15.1117,2200.0
2013-08-13 11:00:00,37.69,37.76,37.4,37.4,5200.0,15.1883,15.2165,15.0714,15.0714,5200.0
2013-08-13 11:30:00,37.27,37.37,37.09,37.17,5600.0,15.0191,15.0594,14.9465,14.9788,5600.0
2013-08-13 12:00:00,36.83,36.83,36.83,36.83,100.0,14.8417,14.8417,14.8417,14.8417,100.0
2013-08-13 12:30:00,36.75,37.09,36.75,37.09,800.0,14.8095,14.9465,14.8095,14.9465,800.0
2013-08-13 13:00:00,36.9,36.9,36.9,36.9,100.0,14.87,14.87,14.87,14.87,100.0
2013-08-13 13:30:00,37.12,37.15,37.0,37.05,700.0,14.9586,14.9707,14.9103,14.9304,700.0
2013-08-13 14:00:00,37.0,37.12,36.87,37.0,3000.0,14.9103,14.9586,14.8579,14.9103,3000.0
2013-08-13 14:30:00,37.0,37.0,36.82,36.93,3400.0,14.9103,14.9103,14.8377,14.882,3400.0
2013-08-13 15:00:00,36.93,36.93,36.73,36.82,1100.0,14.882,14.882,14.8015,14.8377,1100.0
2013-08-13 15:30:00,36.72,36.72,36.32,36.35,6200.0,14.7974,14.7974,14.6362,14.6483,6200.0
2013-08-14 09:30:00,36.66,37.14,36.5,36.66,1300.0,14.7732,14.9667,14.7088,14.7732,1300.0
2013-08-14 10:00:00,36.81,36.81,36.47,36.8,600.0,14.8337,14.8337,14.6967,14.8297,600.0
2013-08-14 10:30:00,36.56,36.85,36.56,36.58,500.0,14.7329,14.8498,14.7329,14.741,500.0
2013-08-14 11:00:00,36.64,36.64,36.3,36.35,2600.0,14.7652,14.7652,14.6282,14.6483,2600.0
2013-08-14 11:30:00,36.3,36.35,36.1,36.28,4700.0,14.6282,14.6483,14.5476,14.6201,4700.0
2013-08-14 12:00:00,36.14,36.27,36.05,36.22,20500.0,14.5637,14.6161,14.5274,14.5959,20500.0
2013-08-14 12:30:00,36.2,36.35,35.97,35.97,8600.0,14.5879,14.6483,14.4952,14.4952,8600.0
2013-08-14 13:00:00,36.07,36.07,35.87,35.87,8300.0,14.5355,14.5355,14.4549,14.4549,8300.0
2013-08-14 13:30:00,35.88,35.88,35.45,35.51,8500.0,14.4589,14.4589,14.2856,14.3098,8500.0
2013-08-14 14:00:00,35.5,35.93,35.5,35.93,1800.0,14.3058,14.4791,14.3058,14.4791,1800.0
2013-08-14 14:30:00,35.95,36.12,35.9,35.97,1200.0,14.4871,14.5556,14.467,14.4952,1200.0
2013-08-14 15:00:00,35.97,36.02,35.76,35.97,19000.0,14.4952,14.5153,14.4106,14.4952,19000.0
2013-08-14 15:30:00,35.9,36.0,35.75,35.99,9300.0,14.467,14.5073,14.4065,14.5032,9300.0
2013-08-15 09:30:00,35.57,36.09,35.49,35.96,1100.0,14.334,14.5435,14.3018,14.4912,1100.0
2013-08-15 10:00:00,35.71,35.93,35.71,35.92,500.0,14.3904,14.4791,14.3904,14.475,500.0
2013-08-15 10:30:00,35.92,35.92,35.79,35.9,900.0,14.475,14.475,14.4227,14.467,900.0
2013-08-15 11:00:00,35.9,36.0,35.72,35.97,5400.0,14.467,14.5073,14.3944,14.4952,5400.0
2013-08-15 11:30:00,36.0,36.09,35.88,35.89,600.0,14.5073,14.5435,14.4589,14.4629,600.0
2013-08-15 12:00:00,35.84,36.01,35.7,36.01,1800.0,14.4428,14.5113,14.3864,14.5113,1800.0
2013-08-15 12:30:00,36.02,36.02,36.02,36.02,100.0,14.5153,14.5153,14.5153,14.5153,100.0
2013-08-15 13:00:00,36.0,36.0,35.62,35.74,28900.0,14.5073,14.5073,14.3541,14.4025,28900.0
2013-08-15 13:30:00,35.54,35.66,35.5,35.5,2200.0,14.3219,14.3703,14.3058,14.3058,2200.0
2013-08-15 14:00:00,35.51,35.72,35.51,35.72,1900.0,14.3098,14.3944,14.3098,14.3944,1900.0
2013-08-15 14:30:00,35.57,35.73,35.57,35.58,3900.0,14.334,14.3985,14.334,14.338,3900.0
2013-08-15 15:00:00,35.59,35.6,35.55,35.55,9700.0,14.3421,14.3461,14.3259,14.3259,9700.0
2013-08-15 15:30:00,35.59,35.75,35.58,35.59,8400.0,14.3421,14.4065,14.338,14.3421,8400.0
2013-08-16 09:30:00,35.45,35.65,35.45,35.65,1000.0,14.2856,14.3662,14.2856,14.3662,1000.0
2013-08-16 10:00:00,35.9,35.9,35.66,35.8,900.0,14.467,14.467,14.3703,14.4267,900.0
2013-08-16 10:30:00,35.5,35.6,35.5,35.57,2000.0,14.3058,14.3461,14.3058,14.334,2000.0
2013-08-16 11:00:00,35.59,35.59,35.16,35.44,4400.0,14.3421,14.3421,14.1688,14.2816,4400.0
2013-08-16 11:30:00,35.42,35.62,35.27,35.27,1500.0,14.2735,14.3541,14.2131,14.2131,1500.0
2013-08-16 12:00:00,35.28,35.48,35.28,35.29,2300.0,14.2171,14.2977,14.2171,14.2212,2300.0
2013-08-16 12:30:00,35.17,35.48,35.14,35.34,53200.0,14.1728,14.2977,14.1607,14.2413,53200.0
2013-08-16 13:00:00,35.32,35.32,35.02,35.02,2200.0,14.2332,14.2332,14.1124,14.1124,2200.0
2013-08-16 13:30:00,35.22,35.22,35.03,35.03,1800.0,14.193,14.193,14.1164,14.1164,1800.0
2013-08-16 14:00:00,35.02,35.25,35.02,35.24,2400.0,14.1124,14.205,14.1124,14.201,2400.0
2013-08-16 14:30:00,35.2,35.53,35.2,35.31,8000.0,14.1849,14.3179,14.1849,14.2292,8000.0
2013-08-16 15:00:00,35.32,35.32,35.18,35.31,900.0,14.2332,14.2332,14.1768,14.2292,900.0
2013-08-16 15:30:00,35.15,35.34,34.83,34.87,4400.0,14.1647,14.2413,14.0358,14.0519,4400.0
2013-08-19 09:30:00,34.9,35.26,34.83,35.0,6300.0,14.064,14.2091,14.0358,14.1043,6300.0
2013-08-19 10:00:00,35.0,35.08,34.81,34.97,3400.0,14.1043,14.1365,14.0277,14.0922,3400.0
2013-08-19 10:30:00,34.99,35.09,34.91,35.09,1400.0,14.1003,14.1406,14.068,14.1406,1400.0
2013-08-19 11:00:00,34.99,35.09,34.86,34.91,900.0,14.1003,14.1406,14.0479,14.068,900.0
2013-08-19 11:30:00,34.84,34.84,34.84,34.84,100.0,14.0398,14.0398,14.0398,14.0398,100.0
2013-08-19 12:00:00,34.91,34.91,34.6,34.6,3000.0,14.068,14.068,13.9431,13.9431,3000.0
2013-08-19 12:30:00,34.66,34.91,34.56,34.77,4600.0,13.9673,14.068,13.927,14.0116,4600.0
2013-08-19 13:00:00,34.72,34.96,34.64,34.96,1400.0,13.9915,14.0882,13.9592,14.0882,1400.0
2013-08-19 13:30:00,34.94,35.1,34.7,34.84,4300.0,14.0801,14.1446,13.9834,14.0398,4300.0
2013-08-19 14:00:00,34.83,34.84,34.69,34.69,1000.0,14.0358,14.0398,13.9794,13.9794,1000.0
2013-08-19 14:30:00,34.76,34.81,34.68,34.8,1500.0,14.0076,14.0277,13.9753,14.0237,1500.0
2013-08-19 15:00:00,34.77,34.77,34.7,34.7,500.0,14.0116,14.0116,13.9834,13.9834,500.0
2013-08-19 15:30:00,34.76,34.9,34.65,34.68,10800.0,14.0076,14.064,13.9633,13.9753,10800.0
2013-08-20 09:30:00,34.75,35.34,34.75,35.02,1000.0,14.0036,14.2413,14.0036,14.1124,1000.0
2013-08-20 10:00:00,35.14,35.18,34.9,34.99,6500.0,14.1607,14.1768,14.064,14.1003,6500.0
2013-08-20 10:30:00,35.0,35.07,34.75,34.95,8900.0,14.1043,14.1325,14.0036,14.0841,8900.0
2013-08-20 11:00:00,34.98,35.05,34.87,34.88,6000.0,14.0962,14.1244,14.0519,14.0559,6000.0
2013-08-20 11:30:00,34.88,34.99,34.66,34.96,3700.0,14.0559,14.1003,13.9673,14.0882,3700.0
2013-08-20 12:00:00,34.99,34.99,34.76,34.91,3800.0,14.1003,14.1003,14.0076,14.068,3800.0
2013-08-20 12:30:00,34.91,35.07,34.75,34.93,9500.0,14.068,14.1325,14.0036,14.0761,9500.0
2013-08-20 13:00:00,34.84,34.89,34.8,34.81,2300.0,14.0398,14.06,14.0237,14.0277,2300.0
2013-08-20 13:30:00,34.86,35.14,34.86,35.11,3000.0,14.0479,14.1607,14.0479,14.1486,3000.0
2013-08-20 14:00:00,35.06,35.1,34.9,35.0,3100.0,14.1285,14.1446,14.064,14.1043,3100.0
2013-08-20 14:30:00,34.94,35.18,34.94,35.0,3400.0,14.0801,14.1768,14.0801,14.1043,3400.0
2013-08-20 15:00:00,35.0,35.84,34.98,35.65,21200.0,14.1043,14.4428,14.0962,14.3662,21200.0
2013-08-20 15:30:00,35.73,36.0,34.97,35.61,35900.0,14.3985,14.5073,14.0922,14.3501,35900.0
2013-08-21 09:30:00,35.53,35.93,35.53,35.61,2800.0,14.3179,14.4791,14.3179,14.3501,2800.0
2013-08-21 10:00:00,35.63,35.89,35.6,35.85,5600.0,14.3582,14.4629,14.3461,14.4468,5600.0
2013-08-21 10:30:00,35.62,35.7,35.26,35.53,8000.0,14.3541,14.3864,14.2091,14.3179,8000.0
2013-08-21 11:00:00,35.56,35.56,35.19,35.21,1500.0,14.33,14.33,14.1809,14.1889,1500.0
2013-08-21 11:30:00,35.37,35.53,35.21,35.36,4400.0,14.2534,14.3179,14.1889,14.2494,4400.0
2013-08-21 12:00:00,35.36,35.49,35.36,35.48,700.0,14.2494,14.3018,14.2494,14.2977,700.0
2013-08-21 12:30:00,35.5,35.9,35.45,35.72,3700.0,14.3058,14.467,14.2856,14.3944,3700.0
2013-08-21 13:00:00,35.59,35.77,35.4,35.54,6300.0,14.3421,14.4146,14.2655,14.3219,6300.0
2013-08-21 13:30:00,35.5,35.61,35.44,35.6,500.0,14.3058,14.3501,14.2816,14.3461,500.0
2013-08-21 14:00:00,35.53,35.66,35.34,35.66,1100.0,14.3179,14.3703,14.2413,14.3703,1100.0
2013-08-21 14:30:00,35.69,35.7,35.5,35.67,2500.0,14.3824,14.3864,14.3058,14.3743,2500.0
2013-08-21 15:00:00,35.66,35.66,35.44,35.62,2000.0,14.3703,14.3703,14.2816,14.3541,2000.0
2013-08-21 15:30:00,35.68,35.77,35.21,35.58,8200.0,14.3783,14.4146,14.1889,14.338,8200.0
2013-08-22 09:30:00,35.29,35.6,35.09,35.54,2000.0,14.2212,14.3461,14.1406,14.3219,2000.0
2013-08-22 10:00:00,35.53,35.79,35.42,35.77,2200.0,14.3179,14.4227,14.2735,14.4146,2200.0
2013-08-22 10:30:00,35.79,35.85,35.74,35.85,1300.0,14.4227,14.4468,14.4025,14.4468,1300.0
2013-08-22 11:00:00,35.87,35.97,35.75,35.75,5000.0,14.4549,14.4952,14.4065,14.4065,5000.0
2013-08-22 11:30:00,35.9,36.29,35.9,36.29,1800.0,14.467,14.6241,14.467,14.6241,1800.0
2013-08-22 12:00:00,36.2,36.36,36.16,36.34,2100.0,14.5879,14.6523,14.5718,14.6443,2100.0
2013-08-22 12:30:00,36.22,36.36,36.22,36.36,1500.0,14.5959,14.6523,14.5959,14.6523,1500.0
2013-08-22 13:00:00,36.35,36.35,36.07,36.14,1600.0,14.6483,14.6483,14.5355,14.5637,1600.0
2013-08-22 13:30:00,36.25,36.48,36.13,36.28,1200.0,14.608,14.7007,14.5597,14.6201,1200.0
2013-08-22 14:00:00,36.42,36.5,35.95,36.0,2800.0,14.6765,14.7088,14.4871,14.5073,2800.0
2013-08-22 14:30:00,35.95,36.38,35.6,35.94,37700.0,14.4871,14.6604,14.3461,14.4831,37700.0
2013-08-22 15:00:00,35.95,36.26,35.27,35.8,20500.0,14.4871,14.6121,14.2131,14.4267,20500.0
2013-08-22 15:30:00,35.81,35.81,35.35,35.56,4500.0,14.4307,14.4307,14.2453,14.33,4500.0
2013-08-23 09:30:00,35.45,35.79,35.21,35.32,800.0,14.2856,14.4227,14.1889,14.2332,800.0
2013-08-23 10:00:00,35.4,35.5,35.18,35.5,4500.0,14.2655,14.3058,14.1768,14.3058,4500.0
2013-08-23 10:30:00,35.21,35.49,35.21,35.3,1500.0,14.1889,14.3018,14.1889,14.2252,1500.0
2013-08-23 11:00:00,35.3,35.5,35.16,35.35,2100.0,14.2252,14.3058,14.1688,14.2453,2100.0
2013-08-23 11:30:00,35.23,35.42,35.2,35.38,1700.0,14.197,14.2735,14.1849,14.2574,1700.0
2013-08-23 12:00:00,35.3,35.3,35.3,35.3,300.0,14.2252,14.2252,14.2252,14.2252,300.0
2013-08-23 12:30:00,35.36,35.36,35.17,35.33,1000.0,14.2494,14.2494,14.1728,14.2373,1000.0
2013-08-23 13:00:00,35.19,35.55,35.19,35.4,7600.0,14.1809,14.3259,14.1809,14.2655,7600.0
2013-08-23 13:30:00,35.44,35.5,35.29,35.29,12900.0,14.2816,14.3058,14.2212,14.2212,12900.0
2013-08-23 14:00:00,35.35,35.35,35.17,35.25,900.0,14.2453,14.2453,14.1728,14.205,900.0
2013-08-23 14:30:00,35.25,35.43,35.2,35.32,1700.0,14.205,14.2776,14.1849,14.2332,1700.0
2013-08-23 15:00:00,35.2,35.43,35.1,35.43,17000.0,14.1849,14.2776,14.1446,14.2776,17000.0
2013-08-23 15:30:00,35.43,35.5,35.12,35.24,5000.0,14.2776,14.3058,14.1527,14.201,5000.0
2013-08-26 09:30:00,35.25,35.64,35.22,35.22,800.0,14.205,14.3622,14.193,14.193,800.0
2013-08-26 10:00:00,35.45,35.5,35.23,35.5,700.0,14.2856,14.3058,14.197,14.3058,700.0
2013-08-26 10:30:00,35.51,35.51,35.26,35.26,1800.0,14.3098,14.3098,14.2091,14.2091,1800.0
2013-08-26 11:00:00,35.2,35.3,35.17,35.3,800.0,14.1849,14.2252,14.1728,14.2252,800.0
2013-08-26 11:30:00,35.36,35.36,35.2,35.29,400.0,14.2494,14.2494,14.1849,14.2212,400.0
2013-08-26 12:00:00,35.35,35.43,35.24,35.29,3800.0,14.2453,14.2776,14.201,14.2212,3800.0
2013-08-26 12:30:00,35.29,35.39,35.28,35.31,7800.0,14.2212,14.2615,14.2171,14.2292,7800.0
2013-08-26 13:00:00,35.32,35.46,35.23,35.4,4400.0,14.2332,14.2897,14.197,14.2655,4400.0
2013-08-26 13:30:00,35.38,35.39,35.26,35.34,1300.0,14.2574,14.2615,14.2091,14.2413,1300.0
2013-08-26 14:00:00,35.34,35.35,35.31,35.35,1700.0,14.2413,14.2453,14.2292,14.2453,1700.0
2013-08-26 14:30:00,35.35,35.35,35.31,35.34,900.0,14.2453,14.2453,14.2292,14.2413,900.0
2013-08-26 15:00:00,35.3,35.33,35.1,35.24,5900.0,14.2252,14.2373,14.1446,14.201,5900.0
2013-08-26 15:30:00,35.24,35.36,35.0,35.07,8200.0,14.201,14.2494,14.1043,14.1325,8200.0
2013-08-27 09:30:00,35.06,35.35,35.03,35.27,2100.0,14.1285,14.2453,14.1164,14.2131,2100.0
2013-08-27 10:00:00,35.31,35.31,35.18,35.18,200.0,14.2292,14.2292,14.1768,14.1768,200.0
2013-08-27 10:30:00,35.19,35.19,35.0,35.0,400.0,14.1809,14.1809,14.1043,14.1043,400.0
2013-08-27 11:00:00,34.96,35.02,34.83,35.01,1600.0,14.0882,14.1124,14.0358,14.1083,1600.0
2013-08-27 11:30:00,35.14,35.14,34.77,34.99,3000.0,14.1607,14.1607,14.0116,14.1003,3000.0
2013-08-27 12:00:00,34.79,34.97,34.79,34.97,600.0,14.0197,14.0922,14.0197,14.0922,600.0
2013-08-27 12:30:00,34.9,35.0,34.9,35.0,1200.0,14.064,14.1043,14.064,14.1043,1200.0
2013-08-27 13:00:00,35.0,35.0,34.91,34.91,6400.0,14.1043,14.1043,14.068,14.068,6400.0
2013-08-27 13:30:00,34.91,35.0,34.79,34.97,6800.0,14.068,14.1043,14.0197,14.0922,6800.0
2013-08-27 14:00:00,34.97,35.0,34.91,34.91,1100.0,14.0922,14.1043,14.068,14.068,1100.0
2013-08-27 14:30:00,34.91,34.98,34.86,34.86,2200.0,14.068,14.0962,14.0479,14.0479,2200.0
2013-08-27 15:00:00,34.94,34.99,34.79,34.86,3300.0,14.0801,14.1003,14.0197,14.0479,3300.0
2013-08-27 15:30:00,34.92,34.92,34.75,34.8,19200.0,14.0721,14.0721,14.0036,14.0237,19200.0
2013-08-28 09:30:00,34.95,35.44,34.95,35.25,4500.0,14.0841,14.2816,14.0841,14.205,4500.0
2013-08-28 10:00:00,35.19,35.46,35.14,35.14,1600.0,14.1809,14.2897,14.1607,14.1607,1600.0
2013-08-28 10:30:00,35.25,35.27,35.25,35.26,400.0,14.205,14.2131,14.205,14.2091,400.0
2013-08-28 11:00:00,35.27,35.44,35.25,35.25,1100.0,14.2131,14.2816,14.205,14.205,1100.0
2013-08-28 11:30:00,35.27,35.27,35.17,35.25,700.0,14.2131,14.2131,14.1728,14.205,700.0
2013-08-28 12:00:00,35.25,35.25,35.25,35.25,600.0,14.205,14.205,14.205,14.205,600.0
2013-08-28 12:30:00,35.25,35.34,35.18,35.18,2700.0,14.205,14.2413,14.1768,14.1768,2700.0
2013-08-28 13:00:00,35.17,35.25,35.12,35.24,2100.0,14.1728,14.205,14.1527,14.201,2100.0
2013-08-28 13:30:00,35.25,35.25,35.14,35.25,600.0,14.205,14.205,14.1607,14.205,600.0
2013-08-28 14:00:00,35.25,35.25,35.11,35.11,200.0,14.205,14.205,14.1486,14.1486,200.0
2013-08-28 14:30:00,35.25,35.25,35.22,35.25,1200.0,14.205,14.205,14.193,14.205,1200.0
2013-08-28 15:00:00,35.25,35.27,35.24,35.25,2700.0,14.205,14.2131,14.201,14.205,2700.0
2013-08-28 15:30:00,35.25,35.25,35.13,35.25,2000.0,14.205,14.205,14.1567,14.205,2000.0
2013-08-29 09:30:00,35.23,35.23,35.0,35.0,300.0,14.197,14.197,14.1043,14.1043,300.0
2013-08-29 10:00:00,35.0,35.0,35.0,35.0,0.0,14.1043,14.1043,14.1043,14.1043,0.0
2013-08-29 10:30:00,35.15,35.57,35.15,35.3,5800.0,14.1647,14.334,14.1647,14.2252,5800.0
2013-08-29 11:00:00,35.24,35.36,35.24,35.25,1700.0,14.201,14.2494,14.201,14.205,1700.0
2013-08-29 11:30:00,35.17,35.17,35.17,35.17,100.0,14.1728,14.1728,14.1728,14.1728,100.0
2013-08-29 12:00:00,35.33,35.33,35.27,35.3,1200.0,14.2373,14.2373,14.2131,14.2252,1200.0
2013-08-29 12:30:00,35.35,35.36,35.35,35.35,400.0,14.2453,14.2494,14.2453,14.2453,400.0
2013-08-29 13:00:00,35.36,35.36,35.3,35.36,1700.0,14.2494,14.2494,14.2252,14.2494,1700.0
2013-08-29 13:30:00,35.16,35.35,35.16,35.35,200.0,14.1688,14.2453,14.1688,14.2453,200.0
2013-08-29 14:00:00,35.14,35.14,35.14,35.14,300.0,14.1607,14.1607,14.1607,14.1607,300.0
2013-08-29 14:30:00,35.36,35.36,35.36,35.36,200.0,14.2494,14.2494,14.2494,14.2494,200.0
2013-08-29 15:00:00,35.11,35.31,35.09,35.31,300.0,14.1486,14.2292,14.1406,14.2292,300.0
2013-08-29 15:30:00,35.35,35.35,35.07,35.07,1700.0,14.2453,14.2453,14.1325,14.1325,1700.0
2013-08-30 09:30:00,34.98,34.98,34.98,34.98,100.0,14.0962,14.0962,14.0962,14.0962,100.0
2013-08-30 10:00:00,35.01,35.01,35.01,35.01,200.0,14.1083,14.1083,14.1083,14.1083,200.0
2013-08-30 10:30:00,35.01,35.2,35.01,35.16,1200.0,14.1083,14.1849,14.1083,14.1688,1200.0
2013-08-30 11:00:00,35.29,35.34,35.09,35.16,3900.0,14.2212,14.2413,14.1406,14.1688,3900.0
2013-08-30 11:30:00,35.28,35.3,35.15,35.15,7900.0,14.2171,14.2252,14.1647,14.1647,7900.0
2013-08-30 12:00:00,35.15,35.15,35.15,35.15,100.0,14.1647,14.1647,14.1647,14.1647,100.0
2013-08-30 12:30:00,35.15,35.2,35.15,35.2,200.0,14.1647,14.1849,14.1647,14.1849,200.0
2013-08-30 13:00:00,35.26,35.27,35.23,35.27,1500.0,14.2091,14.2131,14.197,14.2131,1500.0
2013-08-30 13:30:00,35.27,35.3,35.27,35.3,400.0,14.2131,14.2252,14.2131,14.2252,400.0
2013-08-30 14:00:00,35.3,35.3,35.3,35.3,0.0,14.2252,14.2252,14.2252,14.2252,0.0
2013-08-30 14:30:00,35.49,35.55,35.48,35.51,1100.0,14.3018,14.3259,14.2977,14.3098,1100.0
2013-08-30 15:00:00,35.78,36.16,35.78,36.15,1000.0,14.4186,14.5718,14.4186,14.5677,1000.0
2013-08-30 15:30:00,36.11,36.11,35.55,35.77,2400.0,14.5516,14.5516,14.3259,14.4146,2400.0
2013-09-03 09:30:00,35.68,35.69,35.29,35.3,1200.0,14.3783,14.3824,14.2212,14.2252,1200.0
2013-09-03 10:00:00,35.5,35.59,35.27,35.5,16200.0,14.3058,14.3421,14.2131,14.3058,16200.0
2013-09-03 10:30:00,35.39,35.65,35.32,35.36,6400.0,14.2615,14.3662,14.2332,14.2494,6400.0
2013-09-03 11:00:00,35.42,35.76,35.1,35.13,11600.0,14.2735,14.4106,14.1446,14.1567,11600.0
2013-09-03 11:30:00,35.11,35.6,35.11,35.35,3200.0,14.1486,14.3461,14.1486,14.2453,3200.0
2013-09-03 12:00:00,35.35,35.59,35.35,35.58,4000.0,14.2453,14.3421,14.2453,14.338,4000.0
2013-09-03 12:30:00,35.58,35.58,35.44,35.44,2000.0,14.338,14.338,14.2816,14.2816,2000.0
2013-09-03 13:00:00,35.35,35.53,35.35,35.38,1000.0,14.2453,14.3179,14.2453,14.2574,1000.0
2013-09-03 13:30:00,35.51,35.54,35.4,35.4,1100.0,14.3098,14.3219,14.2655,14.2655,1100.0
2013-09-03 14:00:00,35.53,35.67,35.36,35.59,6700.0,14.3179,14.3743,14.2494,14.3421,6700.0
2013-09-03 14:30:00,35.57,36.13,35.45,35.45,10400.0,14.334,14.5597,14.2856,14.2856,10400.0
2013-09-03 15:00:00,35.45,35.57,35.24,35.36,10200.0,14.2856,14.334,14.201,14.2494,10200.0
2013-09-03 15:30:00,35.26,35.47,35.12,35.31,13900.0,14.2091,14.2937,14.1527,14.2292,13900.0
2013-09-04 09:30:00,35.18,35.25,35.1,35.25,11000.0,14.1768,14.205,14.1446,14.205,11000.0
2013-09-04 10:00:00,35.25,35.26,35.15,35.24,4300.0,14.205,14.2091,14.1647,14.201,4300.0
2013-09-04 10:30:00,35.24,35.24,35.07,35.17,4400.0,14.201,14.201,14.1325,14.1728,4400.0
2013-09-04 11:00:00,35.17,35.2,35.16,35.2,4300.0,14.1728,14.1849,14.1688,14.1849,4300.0
2013-09-04 11:30:00,35.08,35.25,35.08,35.2,600.0,14.1365,14.205,14.1365,14.1849,600.0
2013-09-04 12:00:00,35.21,35.32,35.11,35.11,6800.0,14.1889,14.2332,14.1486,14.1486,6800.0
2013-09-04 12:30:00,35.12,35.12,35.12,35.12,100.0,14.1527,14.1527,14.1527,14.1527,100.0
2013-09-04 13:00:00,35.23,35.32,35.23,35.26,3100.0,14.197,14.2332,14.197,14.2091,3100.0
2013-09-04 13:30:00,35.25,35.26,35.25,35.26,300.0,14.205,14.2091,14.205,14.2091,300.0
2013-09-04 14:00:00,35.32,35.37,35.21,35.21,1000.0,14.2332,14.2534,14.1889,14.1889,1000.0
2013-09-04 14:30:00,35.14,35.25,35.14,35.25,800.0,14.1607,14.205,14.1607,14.205,800.0
2013-09-04 15:00:00,35.25,35.25,35.16,35.16,300.0,14.205,14.205,14.1688,14.1688,300.0
2013-09-04 15:30:00,35.12,35.23,35.11,35.11,2000.0,14.1527,14.197,14.1486,14.1486,2000.0
2013-09-05 09:30:00,35.25,35.38,35.25,35.38,1600.0,14.205,14.2574,14.205,14.2574,1600.0
2013-09-05 10:00:00,35.45,35.45,35.45,35.45,200.0,14.2856,14.2856,14.2856,14.2856,200.0
2013-09-05 10:30:00,35.38,35.38,35.19,35.19,200.0,14.2574,14.2574,14.1809,14.1809,200.0
2013-09-05 11:00:00,35.03,35.2,35.03,35.11,700.0,14.1164,14.1849,14.1164,14.1486,700.0
2013-09-05 11:30:00,35.12,35.38,35.12,35.19,1300.0,14.1527,14.2574,14.1527,14.1809,1300.0
2013-09-05 12:00:00,35.18,35.22,35.11,35.2,600.0,14.1768,14.193,14.1486,14.1849,600.0
2013-09-05 12:30:00,35.02,35.17,34.98,35.11,5100.0,14.1124,14.1728,14.0962,14.1486,5100.0
2013-09-05 13:00:00,35.01,35.1,34.95,34.95,9700.0,14.1083,14.1446,14.0841,14.0841,9700.0
2013-09-05 13:30:00,34.95,35.21,34.95,35.07,2100.0,14.0841,14.1889,14.0841,14.1325,2100.0
2013-09-05 14:00:00,35.06,35.27,34.96,35.13,2600.0,14.1285,14.2131,14.0882,14.1567,2600.0
2013-09-05 14:30:00,35.22,35.25,34.99,35.02,1400.0,14.193,14.205,14.1003,14.1124,1400.0
2013-09-05 15:00:00,35.14,35.15,35.01,35.08,2600.0,14.1607,14.1647,14.1083,14.1365,2600.0
2013-09-05 15:30:00,35.07,35.15,34.99,35.01,2400.0,14.1325,14.1647,14.1003,14.1083,2400.0
2013-09-06 09:30:00,35.05,35.85,35.02,35.02,8000.0,14.1244,14.4468,14.1124,14.1124,8000.0
2013-09-06 10:00:00,35.02,35.31,34.98,35.01,3900.0,14.1124,14.2292,14.0962,14.1083,3900.0
2013-09-06 10:30:00,35.02,35.03,35.01,35.02,1300.0,14.1124,14.1164,14.1083,14.1124,1300.0
2013-09-06 11:00:00,35.04,35.23,35.04,35.1,4400.0,14.1204,14.197,14.1204,14.1446,4400.0
2013-09-06 11:30:00,35.09,35.18,35.08,35.11,3200.0,14.1406,14.1768,14.1365,14.1486,3200.0
2013-09-06 12:00:00,35.1,35.18,35.07,35.1,4700.0,14.1446,14.1768,14.1325,14.1446,4700.0
2013-09-06 12:30:00,35.09,35.11,35.07,35.1,3800.0,14.1406,14.1486,14.1325,14.1446,3800.0
2013-09-06 13:00:00,35.1,35.1,35.06,35.09,4700.0,14.1446,14.1446,14.1285,14.1406,4700.0
2013-09-06 13:30:00,35.1,35.1,35.07,35.09,3100.0,14.1446,14.1446,14.1325,14.1406,3100.0
2013-09-06 14:00:00,35.08,35.11,35.06,35.06,2200.0,14.1365,14.1486,14.1285,14.1285,2200.0
2013-09-06 14:30:00,35.09,35.16,35.06,35.09,2000.0,14.1406,14.1688,14.1285,14.1406,2000.0
2013-09-06 15:00:00,35.06,35.2,35.06,35.08,4100.0,14.1285,14.1849,14.1285,14.1365,4100.0
2013-09-06 15:30:00,35.09,35.18,35.07,35.17,6700.0,14.1406,14.1768,14.1325,14.1728,6700.0
2013-09-09 09:30:00,35.2,35.2,35.07,35.19,6000.0,14.1849,14.1849,14.1325,14.1809,6000.0
2013-09-09 10:00:00,35.1,35.19,35.07,35.11,1300.0,14.1446,14.1809,14.1325,14.1486,1300.0
2013-09-09 10:30:00,35.1,35.13,35.08,35.1,1300.0,14.1446,14.1567,14.1365,14.1446,1300.0
2013-09-09 11:00:00,35.11,35.11,35.06,35.06,6000.0,14.1486,14.1486,14.1285,14.1285,6000.0
2013-09-09 11:30:00,35.07,35.1,35.06,35.08,2800.0,14.1325,14.1446,14.1285,14.1365,2800.0
2013-09-09 12:00:00,35.08,35.09,35.07,35.08,1200.0,14.1365,14.1406,14.1325,14.1365,1200.0
2013-09-09 12:30:00,35.08,35.09,35.08,35.09,700.0,14.1365,14.1406,14.1365,14.1406,700.0
2013-09-09 13:00:00,35.08,35.16,35.07,35.16,2700.0,14.1365,14.1688,14.1325,14.1688,2700.0
2013-09-09 13:30:00,35.08,35.14,35.08,35.12,2200.0,14.1365,14.1607,14.1365,14.1527,2200.0
2013-09-09 14:00:00,35.1,35.12,35.09,35.12,1100.0,14.1446,14.1527,14.1406,14.1527,1100.0
2013-09-09 14:30:00,35.09,35.14,35.08,35.12,2300.0,14.1406,14.1607,14.1365,14.1527,2300.0
2013-09-09 15:00:00,35.09,35.18,35.09,35.09,2100.0,14.1406,14.1768,14.1406,14.1406,2100.0
2013-09-09 15:30:00,35.11,35.27,35.07,35.15,8400.0,14.1486,14.2131,14.1325,14.1647,8400.0
2013-09-10 09:30:00,35.22,35.28,35.11,35.11,1500.0,14.193,14.2171,14.1486,14.1486,1500.0
2013-09-10 10:00:00,35.14,35.18,35.1,35.16,3800.0,14.1607,14.1768,14.1446,14.1688,3800.0
2013-09-10 10:30:00,35.11,35.12,35.11,35.11,600.0,14.1486,14.1527,14.1486,14.1486,600.0
2013-09-10 11:00:00,35.11,35.17,35.1,35.17,1100.0,14.1486,14.1728,14.1446,14.1728,1100.0
2013-09-10 11:30:00,35.11,35.13,35.1,35.11,1000.0,14.1486,14.1567,14.1446,14.1486,1000.0
2013-09-10 12:00:00,35.11,35.11,35.09,35.1,1400.0,14.1486,14.1486,14.1406,14.1446,1400.0
2013-09-10 12:30:00,35.11,35.14,35.09,35.1,1300.0,14.1486,14.1607,14.1406,14.1446,1300.0
2013-09-10 13:00:00,35.1,35.14,35.1,35.1,400.0,14.1446,14.1607,14.1446,14.1446,400.0
2013-09-10 13:30:00,35.11,35.11,35.07,35.1,800.0,14.1486,14.1486,14.1325,14.1446,800.0
2013-09-10 14:00:00,35.17,35.17,35.11,35.13,1500.0,14.1728,14.1728,14.1486,14.1567,1500.0
2013-09-10 14:30:00,35.09,35.11,35.09,35.11,700.0,14.1406,14.1486,14.1406,14.1486,700.0
2013-09-10 15:00:00,35.11,35.18,35.09,35.09,900.0,14.1486,14.1768,14.1406,14.1406,900.0
2013-09-10 15:30:00,35.1,35.16,35.1,35.14,4100.0,14.1446,14.1688,14.1446,14.1607,4100.0
2013-09-11 09:30:00,35.13,35.38,35.09,35.38,3200.0,14.1567,14.2574,14.1406,14.2574,3200.0
2013-09-11 10:00:00,35.15,35.42,35.15,35.41,2300.0,14.1647,14.2735,14.1647,14.2695,2300.0
2013-09-11 10:30:00,35.35,35.42,35.35,35.41,5200.0,14.2453,14.2735,14.2453,14.2695,5200.0
2013-09-11 11:00:00,35.41,35.42,35.23,35.31,11900.0,14.2695,14.2735,14.197,14.2292,11900.0
2013-09-11 11:30:00,35.28,35.31,35.18,35.3,2000.0,14.2171,14.2292,14.1768,14.2252,2000.0
2013-09-11 12:00:00,35.31,35.41,35.15,35.26,4400.0,14.2292,14.2695,14.1647,14.2091,4400.0
2013-09-11 12:30:00,35.4,35.4,35.22,35.22,3300.0,14.2655,14.2655,14.193,14.193,3300.0
2013-09-11 13:00:00,35.35,35.36,35.22,35.3,10700.0,14.2453,14.2494,14.193,14.2252,10700.0
2013-09-11 13:30:00,35.3,35.33,35.23,35.29,6600.0,14.2252,14.2373,14.197,14.2212,6600.0
2013-09-11 14:00:00,35.29,35.36,35.23,35.36,30000.0,14.2212,14.2494,14.197,14.2494,30000.0
2013-09-11 14:30:00,35.4,35.76,35.32,35.74,4200.0,14.2655,14.4106,14.2332,14.4025,4200.0
2013-09-11 15:00:00,35.81,35.81,35.8,35.8,300.0,14.4307,14.4307,14.4267,14.4267,300.0
2013-09-11 15:30:00,35.8,36.29,35.64,36.19,2400.0,14.4267,14.6241,14.3622,14.5838,2400.0
2013-09-12 09:30:00,36.14,36.6,35.94,35.94,1200.0,14.5637,14.7491,14.4831,14.4831,1200.0
2013-09-12 10:00:00,36.03,36.36,36.03,36.19,500.0,14.5194,14.6523,14.5194,14.5838,500.0
2013-09-12 10:30:00,36.2,36.47,36.05,36.05,2300.0,14.5879,14.6967,14.5274,14.5274,2300.0
2013-09-12 11:00:00,36.06,36.31,35.77,35.78,2600.0,14.5315,14.6322,14.4146,14.4186,2600.0
2013-09-12 11:30:00,35.77,36.25,35.76,35.94,2200.0,14.4146,14.608,14.4106,14.4831,2200.0
2013-09-12 12:00:00,36.06,36.17,35.74,36.17,3400.0,14.5315,14.5758,14.4025,14.5758,3400.0
2013-09-12 12:30:00,36.07,36.39,35.93,36.12,2600.0,14.5355,14.6644,14.4791,14.5556,2600.0
2013-09-12 13:00:00,36.03,36.03,35.64,35.96,3000.0,14.5194,14.5194,14.3622,14.4912,3000.0
2013-09-12 13:30:00,35.9,36.09,35.78,35.78,1500.0,14.467,14.5435,14.4186,14.4186,1500.0
2013-09-12 14:00:00,35.63,35.74,35.54,35.59,2800.0,14.3582,14.4025,14.3219,14.3421,2800.0
2013-09-12 14:30:00,35.76,35.96,35.64,35.7,2500.0,14.4106,14.4912,14.3622,14.3864,2500.0
2013-09-12 15:00:00,35.65,35.8,35.58,35.68,4200.0,14.3662,14.4267,14.338,14.3783,4200.0
2013-09-12 15:30:00,35.68,36.64,35.57,36.53,12100.0,14.3783,14.7652,14.334,14.7209,12100.0
2013-09-13 09:30:00,36.37,36.72,35.83,35.93,1100.0,14.6564,14.7974,14.4388,14.4791,1100.0
2013-09-13 10:00:00,36.03,36.4,35.78,36.03,4700.0,14.5194,14.6685,14.4186,14.5194,4700.0
2013-09-13 10:30:00,36.08,36.63,36.07,36.5,2800.0,14.5395,14.7612,14.5355,14.7088,2800.0
2013-09-13 11:00:00,36.35,36.6,36.33,36.33,900.0,14.6483,14.7491,14.6403,14.6403,900.0
2013-09-13 11:30:00,36.33,36.33,36.03,36.03,1400.0,14.6403,14.6403,14.5194,14.5194,1400.0
2013-09-13 12:00:00,35.9,35.95,35.73,35.85,1600.0,14.467,14.4871,14.3985,14.4468,1600.0
2013-09-13 12:30:00,35.86,36.11,35.86,35.92,2300.0,14.4509,14.5516,14.4509,14.475,2300.0
2013-09-13 13:00:00,35.85,36.04,35.83,35.83,1900.0,14.4468,14.5234,14.4388,14.4388,1900.0
2013-09-13 13:30:00,35.83,35.86,35.8,35.8,1200.0,14.4388,14.4509,14.4267,14.4267,1200.0
2013-09-13 14:00:00,35.84,36.03,35.8,35.88,2200.0,14.4428,14.5194,14.4267,14.4589,2200.0
2013-09-13 14:30:00,35.89,35.94,35.8,35.81,1400.0,14.4629,14.4831,14.4267,14.4307,1400.0
2013-09-13 15:00:00,35.84,36.6,35.81,36.3,7100.0,14.4428,14.7491,14.4307,14.6282,7100.0
2013-09-13 15:30:00,36.31,36.32,35.8,36.01,29200.0,14.6322,14.6362,14.4267,14.5113,29200.0
2013-09-16 09:30:00,36.22,36.53,36.05,36.21,2500.0,14.5959,14.7209,14.5274,14.5919,2500.0
2013-09-16 10:00:00,36.1,36.34,36.1,36.23,2500.0,14.5476,14.6443,14.5476,14.6,2500.0
2013-09-16 10:30:00,36.23,36.23,36.06,36.06,2000.0,14.6,14.6,14.5315,14.5315,2000.0
2013-09-16 11:00:00,35.91,36.28,35.91,36.16,1600.0,14.471,14.6201,14.471,14.5718,1600.0
2013-09-16 11:30:00,36.03,36.11,36.03,36.08,1100.0,14.5194,14.5516,14.5194,14.5395,1100.0
2013-09-16 12:00:00,36.07,36.15,36.07,36.15,1700.0,14.5355,14.5677,14.5355,14.5677,1700.0
2013-09-16 12:30:00,36.13,36.31,36.09,36.31,3300.0,14.5597,14.6322,14.5435,14.6322,3300.0
2013-09-16 13:00:00,36.3,36.4,36.01,36.1,1000.0,14.6282,14.6685,14.5113,14.5476,1000.0
2013-09-16 13:30:00,36.14,36.14,36.02,36.1,1500.0,14.5637,14.5637,14.5153,14.5476,1500.0
2013-09-16 14:00:00,36.01,36.15,36.01,36.11,1100.0,14.5113,14.5677,14.5113,14.5516,1100.0
2013-09-16 14:30:00,36.08,36.41,36.07,36.34,4200.0,14.5395,14.6725,14.5355,14.6443,4200.0
2013-09-16 15:00:00,36.26,36.3,36.02,36.08,2400.0,14.6121,14.6282,14.5153,14.5395,2400.0
2013-09-16 15:30:00,36.08,36.37,36.0,36.35,10600.0,14.5395,14.6564,14.5073,14.6483,10600.0
2013-09-17 09:30:00,36.08,36.22,35.89,36.22,2300.0,14.5395,14.5959,14.4629,14.5959,2300.0
2013-09-17 10:00:00,36.04,36.46,35.78,36.08,4100.0,14.5234,14.6926,14.4186,14.5395,4100.0
2013-09-17 10:30:00,36.14,36.21,35.94,36.09,8200.0,14.5637,14.5919,14.4831,14.5435,8200.0
2013-09-17 11:00:00,35.98,36.1,35.98,36.0,3800.0,14.4992,14.5476,14.4992,14.5073,3800.0
2013-09-17 11:30:00,36.03,36.03,35.78,35.8,4400.0,14.5194,14.5194,14.4186,14.4267,4400.0
2013-09-17 12:00:00,35.8,35.8,35.45,35.56,5300.0,14.4267,14.4267,14.2856,14.33,5300.0
2013-09-17 12:30:00,35.54,35.89,35.51,35.7,4000.0,14.3219,14.4629,14.3098,14.3864,4000.0
2013-09-17 13:00:00,35.66,35.82,35.36,35.36,9600.0,14.3703,14.4347,14.2494,14.2494,9600.0
2013-09-17 13:30:00,35.37,35.6,35.36,35.38,2700.0,14.2534,14.3461,14.2494,14.2574,2700.0
2013-09-17 14:00:00,35.38,35.45,35.36,35.45,2100.0,14.2574,14.2856,14.2494,14.2856,2100.0
2013-09-17 14:30:00,35.38,35.6,35.36,35.36,5600.0,14.2574,14.3461,14.2494,14.2494,5600.0
2013-09-17 15:00:00,35.39,35.58,35.39,35.41,1700.0,14.2615,14.338,14.2615,14.2695,1700.0
2013-09-17 15:30:00,35.44,36.0,35.44,35.47,11200.0,14.2816,14.5073,14.2816,14.2937,11200.0
2013-09-18 09:30:00,35.83,36.03,35.53,35.83,2200.0,14.4388,14.5194,14.3179,14.4388,2200.0
2013-09-18 10:00:00,35.75,35.9,35.6,35.65,11000.0,14.4065,14.467,14.3461,14.3662,11000.0
2013-09-18 10:30:00,35.61,35.71,35.61,35.71,2100.0,14.3501,14.3904,14.3501,14.3904,2100.0
2013-09-18 11:00:00,35.65,35.75,35.6,35.62,8100.0,14.3662,14.4065,14.3461,14.3541,8100.0
2013-09-18 11:30:00,35.79,35.79,35.61,35.7,2500.0,14.4227,14.4227,14.3501,14.3864,2500.0
2013-09-18 12:00:00,35.66,35.7,35.6,35.65,1800.0,14.3703,14.3864,14.3461,14.3662,1800.0
2013-09-18 12:30:00,35.6,35.83,35.6,35.73,4400.0,14.3461,14.4388,14.3461,14.3985,4400.0
2013-09-18 13:00:00,35.77,35.81,35.61,35.68,1500.0,14.4146,14.4307,14.3501,14.3783,1500.0
2013-09-18 13:30:00,35.67,35.71,35.65,35.65,3200.0,14.3743,14.3904,14.3662,14.3662,3200.0
2013-09-18 14:00:00,35.7,35.97,35.65,35.89,3800.0,14.3864,14.4952,14.3662,14.4629,3800.0
2013-09-18 14:30:00,35.64,35.95,35.57,35.87,3600.0,14.3622,14.4871,14.334,14.4549,3600.0
2013-09-18 15:00:00,35.76,35.96,35.76,35.88,4900.0,14.4106,14.4912,14.4106,14.4589,4900.0
2013-09-18 15:30:00,35.86,36.0,35.63,35.96,10600.0,14.4509,14.5073,14.3582,14.4912,10600.0
2013-09-19 09:30:00,36.06,37.06,35.98,36.59,9100.0,14.5315,14.9344,14.4992,14.745,9100.0
2013-09-19 10:00:00,36.59,36.64,36.42,36.43,3100.0,14.745,14.7652,14.6765,14.6806,3100.0
2013-09-19 10:30:00,36.42,36.48,36.02,36.35,3800.0,14.6765,14.7007,14.5153,14.6483,3800.0
2013-09-19 11:00:00,36.38,36.59,36.29,36.52,1300.0,14.6604,14.745,14.6241,14.7168,1300.0
2013-09-19 11:30:00,36.38,36.7,36.38,36.4,16800.0,14.6604,14.7894,14.6604,14.6685,16800.0
2013-09-19 12:00:00,36.4,36.4,35.96,36.22,1100.0,14.6685,14.6685,14.4912,14.5959,1100.0
2013-09-19 12:30:00,36.07,36.08,35.75,35.75,1400.0,14.5355,14.5395,14.4065,14.4065,1400.0
2013-09-19 13:00:00,35.86,36.33,35.65,36.33,4400.0,14.4509,14.6403,14.3662,14.6403,4400.0
2013-09-19 13:30:00,36.29,36.32,35.81,35.81,3200.0,14.6241,14.6362,14.4307,14.4307,3200.0
2013-09-19 14:00:00,35.73,36.05,35.73,36.05,3600.0,14.3985,14.5274,14.3985,14.5274,3600.0
2013-09-19 14:30:00,36.0,36.11,35.71,35.81,2100.0,14.5073,14.5516,14.3904,14.4307,2100.0
2013-09-19 15:00:00,35.77,36.52,35.73,36.52,6200.0,14.4146,14.7168,14.3985,14.7168,6200.0
2013-09-19 15:30:00,36.52,36.64,36.03,36.11,10600.0,14.7168,14.7652,14.5194,14.5516,10600.0
2013-09-20 09:30:00,36.71,36.84,36.52,36.52,1600.0,14.7934,14.8458,14.7168,14.7168,1600.0
2013-09-20 10:00:00,36.53,36.8,36.51,36.51,2300.0,14.7209,14.8297,14.7128,14.7128,2300.0
2013-09-20 10:30:00,36.25,36.58,36.23,36.23,1700.0,14.608,14.741,14.6,14.6,1700.0
2013-09-20 11:00:00,36.22,36.37,36.07,36.3,2400.0,14.5959,14.6564,14.5355,14.6282,2400.0
2013-09-20 11:30:00,36.21,36.3,36.06,36.07,2100.0,14.5919,14.6282,14.5315,14.5355,2100.0
2013-09-20 12:00:00,36.12,36.39,36.06,36.18,2900.0,14.5556,14.6644,14.5315,14.5798,2900.0
2013-09-20 12:30:00,36.18,36.2,36.06,36.06,3200.0,14.5798,14.5879,14.5315,14.5315,3200.0
2013-09-20 13:00:00,36.06,36.12,36.06,36.06,2900.0,14.5315,14.5556,14.5315,14.5315,2900.0
2013-09-20 13:30:00,36.06,36.07,36.06,36.06,2300.0,14.5315,14.5355,14.5315,14.5315,2300.0
2013-09-20 14:00:00,36.06,36.33,36.06,36.16,4000.0,14.5315,14.6403,14.5315,14.5718,4000.0
2013-09-20 14:30:00,36.18,36.29,36.06,36.06,3400.0,14.5798,14.6241,14.5315,14.5315,3400.0
2013-09-20 15:00:00,36.06,36.13,36.06,36.07,5900.0,14.5315,14.5597,14.5315,14.5355,5900.0
2013-09-20 15:30:00,36.11,36.5,36.08,36.16,9100.0,14.5516,14.7088,14.5395,14.5718,9100.0
2013-09-23 09:30:00,36.23,36.62,36.23,36.62,2000.0,14.6,14.7571,14.6,14.7571,2000.0
2013-09-23 10:00:00,36.36,36.47,36.21,36.35,1900.0,14.6523,14.6967,14.5919,14.6483,1900.0
2013-09-23 10:30:00,36.3,36.46,36.07,36.07,4800.0,14.6282,14.6926,14.5355,14.5355,4800.0
2013-09-23 11:00:00,36.14,36.22,36.0,36.22,5900.0,14.5637,14.5959,14.5073,14.5959,5900.0
2013-09-23 11:30:00,36.21,36.23,36.02,36.17,2100.0,14.5919,14.6,14.5153,14.5758,2100.0
2013-09-23 12:00:00,36.15,36.2,36.06,36.11,5100.0,14.5677,14.5879,14.5315,14.5516,5100.0
2013-09-23 12:30:00,36.12,36.12,36.01,36.05,3200.0,14.5556,14.5556,14.5113,14.5274,3200.0
2013-09-23 13:00:00,36.07,36.09,36.03,36.05,2600.0,14.5355,14.5435,14.5194,14.5274,2600.0
2013-09-23 13:30:00,36.08,36.19,36.05,36.05,3300.0,14.5395,14.5838,14.5274,14.5274,3300.0
2013-09-23 14:00:00,36.06,36.1,36.0,36.07,4100.0,14.5315,14.5476,14.5073,14.5355,4100.0
2013-09-23 14:30:00,36.04,36.1,35.87,36.0,12100.0,14.5234,14.5476,14.4549,14.5073,12100.0
2013-09-23 15:00:00,36.02,36.12,35.89,36.05,6700.0,14.5153,14.5556,14.4629,14.5274,6700.0
2013-09-23 15:30:00,36.14,36.23,35.95,36.03,17200.0,14.5637,14.6,14.4871,14.5194,17200.0
2013-09-24 09:30:00,36.32,36.41,36.0,36.05,3500.0,14.6362,14.6725,14.5073,14.5274,3500.0
2013-09-24 10:00:00,36.09,36.34,35.99,36.06,1900.0,14.5435,14.6443,14.5032,14.5315,1900.0
2013-09-24 10:30:00,36.06,36.2,36.06,36.2,1700.0,14.5315,14.5879,14.5315,14.5879,1700.0
2013-09-24 11:00:00,36.15,36.45,36.15,36.45,400.0,14.5677,14.6886,14.5677,14.6886,400.0
2013-09-24 11:30:00,36.42,36.42,36.15,36.15,1100.0,14.6765,14.6765,14.5677,14.5677,1100.0
2013-09-24 12:00:00,36.15,36.39,36.1,36.2,3000.0,14.5677,14.6644,14.5476,14.5879,3000.0
2013-09-24 12:30:00,36.2,36.41,36.11,36.21,2100.0,14.5879,14.6725,14.5516,14.5919,2100.0
2013-09-24 13:00:00,36.15,36.29,36.1,36.15,2800.0,14.5677,14.6241,14.5476,14.5677,2800.0
2013-09-24 13:30:00,36.15,36.15,36.02,36.1,4100.0,14.5677,14.5677,14.5153,14.5476,4100.0
2013-09-24 14:00:00,36.04,36.09,36.03,36.05,5300.0,14.5234,14.5435,14.5194,14.5274,5300.0
2013-09-24 14:30:00,36.06,36.19,36.05,36.1,3400.0,14.5315,14.5838,14.5274,14.5476,3400.0
2013-09-24 15:00:00,36.07,36.08,35.9,35.93,4500.0,14.5355,14.5395,14.467,14.4791,4500.0
2013-09-24 15:30:00,35.98,36.23,35.78,35.81,8000.0,14.4992,14.6,14.4186,14.4307,8000.0
2013-09-25 09:30:00,36.06,36.06,36.06,36.06,500.0,14.5315,14.5315,14.5315,14.5315,500.0
2013-09-25 10:00:00,36.05,36.06,36.02,36.02,3900.0,14.5274,14.5315,14.5153,14.5153,3900.0
2013-09-25 10:30:00,36.09,36.33,35.77,36.0,3400.0,14.5435,14.6403,14.4146,14.5073,3400.0
2013-09-25 11:00:00,35.94,36.25,35.94,36.04,8400.0,14.4831,14.608,14.4831,14.5234,8400.0
2013-09-25 11:30:00,36.14,36.19,35.95,36.11,3900.0,14.5637,14.5838,14.4871,14.5516,3900.0
2013-09-25 12:00:00,36.11,36.11,35.95,35.95,1700.0,14.5516,14.5516,14.4871,14.4871,1700.0
2013-09-25 12:30:00,36.0,36.1,35.95,36.06,2000.0,14.5073,14.5476,14.4871,14.5315,2000.0
2013-09-25 13:00:00,36.05,36.1,36.0,36.05,3700.0,14.5274,14.5476,14.5073,14.5274,3700.0
2013-09-25 13:30:00,36.16,36.19,36.01,36.06,2600.0,14.5718,14.5838,14.5113,14.5315,2600.0
2013-09-25 14:00:00,36.05,36.15,36.02,36.08,3800.0,14.5274,14.5677,14.5153,14.5395,3800.0
2013-09-25 14:30:00,36.05,36.07,35.96,36.02,2900.0,14.5274,14.5355,14.4912,14.5153,2900.0
2013-09-25 15:00:00,36.02,36.15,36.02,36.07,3100.0,14.5153,14.5677,14.5153,14.5355,3100.0
2013-09-25 15:30:00,36.04,36.08,35.92,36.06,7800.0,14.5234,14.5395,14.475,14.5315,7800.0
2013-09-26 10:00:00,36.1,36.58,36.1,36.44,2300.0,14.5476,14.741,14.5476,14.6846,2300.0
2013-09-26 10:30:00,36.2,36.49,36.2,36.38,600.0,14.5879,14.7047,14.5879,14.6604,600.0
2013-09-26 11:00:00,36.37,36.41,36.16,36.3,5600.0,14.6564,14.6725,14.5718,14.6282,5600.0
2013-09-26 11:30:00,36.35,36.49,36.35,36.4,2600.0,14.6483,14.7047,14.6483,14.6685,2600.0
2013-09-26 12:00:00,36.43,36.43,36.3,36.3,500.0,14.6806,14.6806,14.6282,14.6282,500.0
2013-09-26 12:30:00,36.39,36.39,36.3,36.3,1000.0,14.6644,14.6644,14.6282,14.6282,1000.0
2013-09-26 13:00:00,36.19,36.3,36.19,36.3,600.0,14.5838,14.6282,14.5838,14.6282,600.0
2013-09-26 13:30:00,36.35,36.47,36.35,36.44,1000.0,14.6483,14.6967,14.6483,14.6846,1000.0
2013-09-26 14:00:00,36.39,36.42,36.39,36.39,800.0,14.6644,14.6765,14.6644,14.6644,800.0
2013-09-26 14:30:00,36.3,36.45,36.3,36.3,1500.0,14.6282,14.6886,14.6282,14.6282,1500.0
2013-09-26 15:00:00,36.21,36.62,36.18,36.21,6900.0,14.5919,14.7571,14.5798,14.5919,6900.0
2013-09-26 15:30:00,36.23,36.54,36.18,36.28,2700.0,14.6,14.7249,14.5798,14.6201,2700.0
2013-09-27 09:30:00,36.26,36.44,36.21,36.44,300.0,14.6121,14.6846,14.5919,14.6846,300.0
2013-09-27 10:00:00,36.11,36.18,36.11,36.16,300.0,14.5516,14.5798,14.5516,14.5718,300.0
2013-09-27 10:30:00,36.16,36.36,36.16,36.3,1700.0,14.5718,14.6523,14.5718,14.6282,1700.0
2013-09-27 11:00:00,36.3,36.36,36.21,36.34,8500.0,14.6282,14.6523,14.5919,14.6443,8500.0
2013-09-27 11:30:00,36.16,36.4,36.02,36.28,5000.0,14.5718,14.6685,14.5153,14.6201,5000.0
2013-09-27 12:00:00,36.28,36.4,36.16,36.3,2800.0,14.6201,14.6685,14.5718,14.6282,2800.0
2013-09-27 12:30:00,36.28,36.31,36.16,36.3,2400.0,14.6201,14.6322,14.5718,14.6282,2400.0
2013-09-27 13:00:00,36.3,36.61,36.27,36.44,19400.0,14.6282,14.7531,14.6161,14.6846,19400.0
2013-09-27 13:30:00,36.44,36.45,36.19,36.4,6300.0,14.6846,14.6886,14.5838,14.6685,6300.0
2013-09-27 14:00:00,36.4,36.47,36.32,36.45,5200.0,14.6685,14.6967,14.6362,14.6886,5200.0
2013-09-27 14:30:00,36.42,36.45,36.3,36.41,3300.0,14.6765,14.6886,14.6282,14.6725,3300.0
2013-09-27 15:00:00,36.4,36.44,36.25,36.36,5200.0,14.6685,14.6846,14.608,14.6523,5200.0
2013-09-27 15:30:00,36.36,36.53,36.1,36.47,12400.0,14.6523,14.7209,14.5476,14.6967,12400.0
2013-09-30 09:30:00,36.39,36.39,36.39,36.39,500.0,14.6644,14.6644,14.6644,14.6644,500.0
2013-09-30 10:00:00,36.43,36.43,36.21,36.27,600.0,14.6806,14.6806,14.5919,14.6161,600.0
2013-09-30 10:30:00,36.19,36.36,35.82,35.87,2500.0,14.5838,14.6523,14.4347,14.4549,2500.0
2013-09-30 11:00:00,35.89,35.89,35.81,35.81,11200.0,14.4629,14.4629,14.4307,14.4307,11200.0
2013-09-30 11:30:00,35.82,35.97,35.81,35.93,5200.0,14.4347,14.4952,14.4307,14.4791,5200.0
2013-09-30 12:00:00,35.91,36.03,35.82,35.9,2500.0,14.471,14.5194,14.4347,14.467,2500.0
2013-09-30 12:30:00,35.89,36.23,35.83,36.23,7100.0,14.4629,14.6,14.4388,14.6,7100.0
2013-09-30 13:00:00,35.99,36.25,35.88,35.89,3100.0,14.5032,14.608,14.4589,14.4629,3100.0
2013-09-30 13:30:00,35.9,36.14,35.88,35.98,6700.0,14.467,14.5637,14.4589,14.4992,6700.0
2013-09-30 14:00:00,35.93,36.0,35.91,35.98,4900.0,14.4791,14.5073,14.471,14.4992,4900.0
2013-09-30 14:30:00,35.95,36.16,35.93,36.01,6900.0,14.4871,14.5718,14.4791,14.5113,6900.0
2013-09-30 15:00:00,36.06,36.22,35.91,36.12,7300.0,14.5315,14.5959,14.471,14.5556,7300.0
2013-09-30 15:30:00,36.3,36.55,36.0,36.41,10600.0,14.6282,14.7289,14.5073,14.6725,10600.0
2013-10-01 09:30:00,36.48,36.5,36.02,36.02,1000.0,14.7007,14.7088,14.5153,14.5153,1000.0
2013-10-01 10:00:00,36.11,36.64,36.11,36.33,4200.0,14.5516,14.7652,14.5516,14.6403,4200.0
2013-10-01 10:30:00,36.4,37.14,36.4,36.91,4700.0,14.6685,14.9667,14.6685,14.874,4700.0
2013-10-01 11:00:00,36.8,36.8,36.47,36.6,900.0,14.8297,14.8297,14.6967,14.7491,900.0
2013-10-01 11:30:00,36.65,36.65,36.46,36.48,900.0,14.7692,14.7692,14.6926,14.7007,900.0
2013-10-01 12:00:00,36.48,36.57,36.36,36.49,2900.0,14.7007,14.737,14.6523,14.7047,2900.0
2013-10-01 12:30:00,36.49,36.58,36.12,36.27,4700.0,14.7047,14.741,14.5556,14.6161,4700.0
2013-10-01 13:00:00,36.26,36.36,36.23,36.34,2600.0,14.6121,14.6523,14.6,14.6443,2600.0
2013-10-01 13:30:00,36.35,36.35,35.99,36.04,3300.0,14.6483,14.6483,14.5032,14.5234,3300.0
2013-10-01 14:00:00,36.11,36.18,36.0,36.08,3300.0,14.5516,14.5798,14.5073,14.5395,3300.0
2013-10-01 14:30:00,36.04,36.21,35.91,36.21,6300.0,14.5234,14.5919,14.471,14.5919,6300.0
2013-10-01 15:00:00,36.19,36.29,36.02,36.1,6000.0,14.5838,14.6241,14.5153,14.5476,6000.0
2013-10-01 15:30:00,36.1,36.45,36.06,36.2,9000.0,14.5476,14.6886,14.5315,14.5879,9000.0
2013-10-02 09:30:00,36.79,36.79,36.79,36.79,100.0,14.8256,14.8256,14.8256,14.8256,100.0
2013-10-02 10:00:00,36.78,36.84,36.75,36.79,2500.0,14.8216,14.8458,14.8095,14.8256,2500.0
2013-10-02 10:30:00,36.76,36.76,36.02,36.02,2900.0,14.8135,14.8135,14.5153,14.5153,2900.0
2013-10-02 11:00:00,36.03,36.63,35.92,36.55,8600.0,14.5194,14.7612,14.475,14.7289,8600.0
2013-10-02 11:30:00,36.52,36.52,35.99,36.12,1800.0,14.7168,14.7168,14.5032,14.5556,1800.0
2013-10-02 12:00:00,36.12,36.21,36.08,36.14,1500.0,14.5556,14.5919,14.5395,14.5637,1500.0
2013-10-02 12:30:00,36.14,36.42,36.14,36.24,1700.0,14.5637,14.6765,14.5637,14.604,1700.0
2013-10-02 13:00:00,36.2,36.5,36.1,36.47,2400.0,14.5879,14.7088,14.5476,14.6967,2400.0
2013-10-02 13:30:00,36.53,37.03,36.37,36.99,3900.0,14.7209,14.9223,14.6564,14.9062,3900.0
2013-10-02 14:00:00,36.88,36.88,36.35,36.45,2700.0,14.8619,14.8619,14.6483,14.6886,2700.0
2013-10-02 14:30:00,36.45,36.56,36.1,36.29,4700.0,14.6886,14.7329,14.5476,14.6241,4700.0
2013-10-02 15:00:00,36.35,36.45,36.14,36.26,4200.0,14.6483,14.6886,14.5637,14.6121,4200.0
2013-10-02 15:30:00,36.26,36.42,36.13,36.4,7400.0,14.6121,14.6765,14.5597,14.6685,7400.0
2013-10-03 09:30:00,36.26,36.59,36.26,36.45,1900.0,14.6121,14.745,14.6121,14.6886,1900.0
2013-10-03 10:00:00,36.43,36.43,36.34,36.34,200.0,14.6806,14.6806,14.6443,14.6443,200.0
2013-10-03 10:30:00,36.34,36.45,36.26,36.42,7300.0,14.6443,14.6886,14.6121,14.6765,7300.0
2013-10-03 11:00:00,36.42,36.45,36.26,36.4,500.0,14.6765,14.6886,14.6121,14.6685,500.0
2013-10-03 11:30:00,36.44,36.49,36.44,36.45,8400.0,14.6846,14.7047,14.6846,14.6886,8400.0
2013-10-03 12:00:00,36.39,36.39,36.23,36.23,300.0,14.6644,14.6644,14.6,14.6,300.0
2013-10-03 12:30:00,36.37,36.37,36.37,36.37,100.0,14.6564,14.6564,14.6564,14.6564,100.0
2013-10-03 13:00:00,36.27,36.27,36.13,36.13,300.0,14.6161,14.6161,14.5597,14.5597,300.0
2013-10-03 13:30:00,36.13,36.13,36.13,36.13,0.0,14.5597,14.5597,14.5597,14.5597,0.0
2013-10-03 14:00:00,36.25,36.27,36.25,36.27,1300.0,14.608,14.6161,14.608,14.6161,1300.0
2013-10-03 14:30:00,36.27,36.27,36.27,36.27,0.0,14.6161,14.6161,14.6161,14.6161,0.0
2013-10-03 15:00:00,36.16,36.27,36.0,36.27,3500.0,14.5718,14.6161,14.5073,14.6161,3500.0
2013-10-03 15:30:00,36.24,36.31,36.02,36.17,1500.0,14.604,14.6322,14.5153,14.5758,1500.0
2013-10-04 09:30:00,36.3,36.68,36.3,36.39,900.0,14.6282,14.7813,14.6282,14.6644,900.0
2013-10-04 10:00:00,36.76,37.1,36.59,36.87,2700.0,14.8135,14.9506,14.745,14.8579,2700.0
2013-10-04 10:30:00,36.85,36.85,36.57,36.61,1300.0,14.8498,14.8498,14.737,14.7531,1300.0
2013-10-04 11:00:00,36.5,36.7,36.5,36.7,500.0,14.7088,14.7894,14.7088,14.7894,500.0
2013-10-04 11:30:00,36.75,36.75,36.6,36.6,400.0,14.8095,14.8095,14.7491,14.7491,400.0
2013-10-04 12:00:00,36.69,36.85,36.64,36.85,2400.0,14.7853,14.8498,14.7652,14.8498,2400.0
2013-10-04 12:30:00,36.85,36.93,36.67,36.74,1500.0,14.8498,14.882,14.7773,14.8055,1500.0
2013-10-04 13:00:00,36.72,36.72,36.72,36.72,200.0,14.7974,14.7974,14.7974,14.7974,200.0
2013-10-04 13:30:00,36.78,36.78,36.78,36.78,300.0,14.8216,14.8216,14.8216,14.8216,300.0
2013-10-04 14:00:00,36.76,36.85,36.64,36.72,900.0,14.8135,14.8498,14.7652,14.7974,900.0
2013-10-04 14:30:00,36.67,36.68,36.25,36.42,10800.0,14.7773,14.7813,14.608,14.6765,10800.0
2013-10-04 15:00:00,36.3,36.5,36.23,36.5,9600.0,14.6282,14.7088,14.6,14.7088,9600.0
2013-10-04 15:30:00,36.41,36.62,36.31,36.55,14600.0,14.6725,14.7571,14.6322,14.7289,14600.0
2013-10-07 09:30:00,36.47,36.81,36.45,36.45,1000.0,14.6967,14.8337,14.6886,14.6886,1000.0
2013-10-07 10:00:00,36.51,36.81,36.51,36.81,200.0,14.7128,14.8337,14.7128,14.8337,200.0
2013-10-07 10:30:00,36.81,36.81,36.81,36.81,0.0,14.8337,14.8337,14.8337,14.8337,0.0
2013-10-07 11:00:00,36.65,36.98,36.65,36.98,3600.0,14.7692,14.9022,14.7692,14.9022,3600.0
2013-10-07 11:30:00,36.98,36.98,36.98,36.98,0.0,14.9022,14.9022,14.9022,14.9022,0.0
2013-10-07 12:00:00,36.9,37.1,36.9,37.1,1800.0,14.87,14.9506,14.87,14.9506,1800.0
2013-10-07 12:30:00,37.03,37.07,36.97,37.0,1300.0,14.9223,14.9385,14.8982,14.9103,1300.0
2013-10-07 13:00:00,37.0,37.0,36.82,36.98,600.0,14.9103,14.9103,14.8377,14.9022,600.0
2013-10-07 13:30:00,36.8,36.95,36.8,36.83,300.0,14.8297,14.8901,14.8297,14.8417,300.0
2013-10-07 14:00:00,36.97,37.0,36.97,37.0,500.0,14.8982,14.9103,14.8982,14.9103,500.0
2013-10-07 14:30:00,37.02,37.05,36.99,37.02,2400.0,14.9183,14.9304,14.9062,14.9183,2400.0
2013-10-07 15:00:00,37.02,37.07,36.97,36.97,2500.0,14.9183,14.9385,14.8982,14.8982,2500.0
2013-10-07 15:30:00,36.8,37.1,36.79,37.1,4400.0,14.8297,14.9506,14.8256,14.9506,4400.0
2013-10-08 09:30:00,36.59,36.59,36.59,36.59,200.0,14.745,14.745,14.745,14.745,200.0
2013-10-08 10:00:00,36.65,37.66,36.65,37.19,6400.0,14.7692,15.1762,14.7692,14.9868,6400.0
2013-10-08 10:30:00,37.7,37.7,37.12,37.12,800.0,15.1923,15.1923,14.9586,14.9586,800.0
2013-10-08 11:00:00,37.12,37.12,37.0,37.0,1200.0,14.9586,14.9586,14.9103,14.9103,1200.0
2013-10-08 11:30:00,37.08,37.14,36.9,36.9,400.0,14.9425,14.9667,14.87,14.87,400.0
2013-10-08 12:00:00,36.9,36.9,36.9,36.9,0.0,14.87,14.87,14.87,14.87,0.0
2013-10-08 12:30:00,37.08,37.08,37.08,37.08,100.0,14.9425,14.9425,14.9425,14.9425,100.0
2013-10-08 13:00:00,37.1,37.43,37.09,37.43,1000.0,14.9506,15.0835,14.9465,15.0835,1000.0
2013-10-08 13:30:00,37.35,37.38,37.1,37.38,600.0,15.0513,15.0634,14.9506,15.0634,600.0
2013-10-08 14:00:00,37.1,37.1,36.73,36.99,2000.0,14.9506,14.9506,14.8015,14.9062,2000.0
2013-10-08 14:30:00,37.14,37.4,36.8,36.9,76500.0,14.9667,15.0714,14.8297,14.87,76500.0
2013-10-08 15:00:00,36.77,36.85,36.66,36.85,1200.0,14.8176,14.8498,14.7732,14.8498,1200.0
2013-10-08 15:30:00,36.99,37.1,36.7,36.9,4000.0,14.9062,14.9506,14.7894,14.87,4000.0
2013-10-09 09:30:00,36.78,37.44,36.78,37.1,2900.0,14.8216,15.0876,14.8216,14.9506,2900.0
2013-10-09 10:00:00,37.2,37.2,37.11,37.11,400.0,14.9909,14.9909,14.9546,14.9546,400.0
2013-10-09 10:30:00,37.11,37.11,37.11,37.11,0.0,14.9546,14.9546,14.9546,14.9546,0.0
2013-10-09 11:00:00,37.11,37.11,37.1,37.1,1100.0,14.9546,14.9546,14.9506,14.9506,1100.0
2013-10-09 11:30:00,36.94,36.98,36.65,36.9,900.0,14.8861,14.9022,14.7692,14.87,900.0
2013-10-09 12:00:00,36.65,36.92,36.65,36.82,900.0,14.7692,14.878,14.7692,14.8377,900.0
2013-10-09 12:30:00,36.69,36.95,36.69,36.95,500.0,14.7853,14.8901,14.7853,14.8901,500.0
2013-10-09 13:00:00,36.69,36.69,36.69,36.69,100.0,14.7853,14.7853,14.7853,14.7853,100.0
2013-10-09 13:30:00,36.9,36.9,36.63,36.67,41300.0,14.87,14.87,14.7612,14.7773,41300.0
2013-10-09 14:00:00,36.85,37.19,36.85,36.92,500.0,14.8498,14.9868,14.8498,14.878,500.0
2013-10-09 14:30:00,36.91,36.91,36.83,36.85,300.0,14.874,14.874,14.8417,14.8498,300.0
2013-10-09 15:00:00,36.71,36.79,36.71,36.79,300.0,14.7934,14.8256,14.7934,14.8256,300.0
2013-10-09 15:30:00,36.87,37.14,36.87,37.13,600.0,14.8579,14.9667,14.8579,14.9626,600.0
2013-10-10 09:30:00,37.41,37.73,36.93,36.93,1100.0,15.0755,15.2044,14.882,14.882,1100.0
2013-10-10 10:00:00,37.29,37.5,37.12,37.12,14100.0,15.0271,15.1117,14.9586,14.9586,14100.0
2013-10-10 10:30:00,37.09,37.1,36.83,36.83,1200.0,14.9465,14.9506,14.8417,14.8417,1200.0
2013-10-10 11:00:00,36.73,36.94,36.68,36.68,2200.0,14.8015,14.8861,14.7813,14.7813,2200.0
2013-10-10 11:30:00,36.7,36.8,36.59,36.6,1200.0,14.7894,14.8297,14.745,14.7491,1200.0
2013-10-10 12:00:00,36.6,36.7,36.6,36.7,6500.0,14.7491,14.7894,14.7491,14.7894,6500.0
2013-10-10 12:30:00,36.8,36.8,36.56,36.67,2400.0,14.8297,14.8297,14.7329,14.7773,2400.0
2013-10-10 13:00:00,36.7,36.76,36.66,36.7,1400.0,14.7894,14.8135,14.7732,14.7894,1400.0
2013-10-10 13:30:00,36.68,36.76,36.57,36.7,3900.0,14.7813,14.8135,14.737,14.7894,3900.0
2013-10-10 14:00:00,36.81,36.81,36.56,36.69,2100.0,14.8337,14.8337,14.7329,14.7853,2100.0
2013-10-10 14:30:00,36.64,36.71,36.56,36.66,1400.0,14.7652,14.7934,14.7329,14.7732,1400.0
2013-10-10 15:00:00,36.65,36.85,36.65,36.75,4800.0,14.7692,14.8498,14.7692,14.8095,4800.0
2013-10-10 15:30:00,36.86,36.87,36.75,36.79,2300.0,14.8538,14.8579,14.8095,14.8256,2300.0
2013-10-11 09:30:00,36.75,36.99,36.75,36.76,1700.0,14.8095,14.9062,14.8095,14.8135,1700.0
2013-10-11 10:00:00,36.82,36.82,36.76,36.76,600.0,14.8377,14.8377,14.8135,14.8135,600.0
2013-10-11 10:30:00,37.0,37.07,36.8,36.8,600.0,14.9103,14.9385,14.8297,14.8297,600.0
2013-10-11 11:00:00,36.93,37.0,36.9,36.9,95500.0,14.882,14.9103,14.87,14.87,95500.0
2013-10-11 11:30:00,36.99,37.23,36.88,37.19,18000.0,14.9062,15.0029,14.8619,14.9868,18000.0
2013-10-11 12:00:00,37.2,37.2,36.99,37.0,800.0,14.9909,14.9909,14.9062,14.9103,800.0
2013-10-11 12:30:00,36.99,36.99,36.88,36.88,300.0,14.9062,14.9062,14.8619,14.8619,300.0
2013-10-11 13:00:00,36.88,36.88,36.88,36.88,0.0,14.8619,14.8619,14.8619,14.8619,0.0
2013-10-11 13:30:00,37.06,37.06,37.05,37.06,400.0,14.9344,14.9344,14.9304,14.9344,400.0
2013-10-11 14:00:00,36.93,37.0,36.93,37.0,200.0,14.882,14.9103,14.882,14.9103,200.0
2013-10-11 14:30:00,36.94,37.0,36.94,37.0,200.0,14.8861,14.9103,14.8861,14.9103,200.0
2013-10-11 15:00:00,37.19,37.5,37.12,37.27,6400.0,14.9868,15.1117,14.9586,15.0191,6400.0
2013-10-11 15:30:00,37.22,37.48,37.0,37.48,3100.0,14.9989,15.1037,14.9103,15.1037,3100.0
2013-10-14 09:30:00,37.19,38.15,37.19,37.19,8600.0,14.9868,15.3737,14.9868,14.9868,8600.0
2013-10-14 10:00:00,37.19,37.19,37.19,37.19,0.0,14.9868,14.9868,14.9868,14.9868,0.0
2013-10-14 10:30:00,37.2,37.37,37.14,37.15,1200.0,14.9909,15.0594,14.9667,14.9707,1200.0
2013-10-14 11:00:00,37.2,37.8,37.06,37.06,3600.0,14.9909,15.2326,14.9344,14.9344,3600.0
2013-10-14 11:30:00,37.4,37.4,37.4,37.4,100.0,15.0714,15.0714,15.0714,15.0714,100.0
2013-10-14 12:00:00,37.26,37.45,37.26,37.45,26000.0,15.015,15.0916,15.015,15.0916,26000.0
2013-10-14 12:30:00,37.24,37.24,37.24,37.24,500.0,15.007,15.007,15.007,15.007,500.0
2013-10-14 13:00:00,37.4,37.45,37.35,37.35,600.0,15.0714,15.0916,15.0513,15.0513,600.0
2013-10-14 13:30:00,37.4,37.52,37.4,37.47,13500.0,15.0714,15.1198,15.0714,15.0997,13500.0
2013-10-14 14:00:00,37.59,37.69,37.51,37.54,1000.0,15.148,15.1883,15.1158,15.1279,1000.0
2013-10-14 14:30:00,37.5,37.6,37.44,37.44,500.0,15.1117,15.152,15.0876,15.0876,500.0
2013-10-14 15:00:00,37.54,37.63,37.44,37.63,400.0,15.1279,15.1641,15.0876,15.1641,400.0
2013-10-14 15:30:00,37.63,37.65,37.53,37.6,500.0,15.1641,15.1722,15.1238,15.152,500.0
2013-10-15 09:30:00,37.79,37.88,37.2,37.74,1400.0,15.2286,15.2649,14.9909,15.2085,1400.0
2013-10-15 10:00:00,37.92,38.0,37.9,37.92,1400.0,15.281,15.3132,15.2729,15.281,1400.0
2013-10-15 10:30:00,37.73,37.73,37.63,37.63,1600.0,15.2044,15.2044,15.1641,15.1641,1600.0
2013-10-15 11:00:00,37.62,37.87,37.51,37.54,900.0,15.1601,15.2608,15.1158,15.1279,900.0
2013-10-15 11:30:00,37.42,37.61,37.42,37.61,200.0,15.0795,15.1561,15.0795,15.1561,200.0
2013-10-15 12:00:00,37.37,37.5,37.28,37.46,400.0,15.0594,15.1117,15.0231,15.0956,400.0
2013-10-15 12:30:00,37.26,37.26,37.26,37.26,100.0,15.015,15.015,15.015,15.015,100.0
2013-10-15 13:00:00,37.26,37.26,37.26,37.26,0.0,15.015,15.015,15.015,15.015,0.0
2013-10-15 13:30:00,37.26,37.26,37.26,37.26,0.0,15.015,15.015,15.015,15.015,0.0
2013-10-15 14:00:00,37.28,37.52,37.28,37.52,200.0,15.0231,15.1198,15.0231,15.1198,200.0
2013-10-15 14:30:00,37.32,37.53,37.32,37.4,1700.0,15.0392,15.1238,15.0392,15.0714,1700.0
2013-10-15 15:00:00,37.56,37.57,37.44,37.44,900.0,15.1359,15.14,15.0876,15.0876,900.0
2013-10-15 15:30:00,37.3,37.49,37.17,37.49,1100.0,15.0312,15.1077,14.9788,15.1077,1100.0
2013-10-16 09:30:00,37.71,37.71,37.71,37.71,100.0,15.1964,15.1964,15.1964,15.1964,100.0
2013-10-16 10:00:00,37.68,37.68,37.51,37.51,200.0,15.1843,15.1843,15.1158,15.1158,200.0
2013-10-16 10:30:00,37.51,37.51,37.51,37.51,0.0,15.1158,15.1158,15.1158,15.1158,0.0
2013-10-16 11:00:00,37.31,37.31,37.27,37.27,500.0,15.0352,15.0352,15.0191,15.0191,500.0
2013-10-16 11:30:00,37.3,37.3,37.27,37.27,300.0,15.0312,15.0312,15.0191,15.0191,300.0
2013-10-16 12:00:00,37.5,37.55,37.01,37.01,4600.0,15.1117,15.1319,14.9143,14.9143,4600.0
2013-10-16 12:30:00,37.0,37.19,36.89,37.02,2000.0,14.9103,14.9868,14.8659,14.9183,2000.0
2013-10-16 13:00:00,37.15,37.15,37.15,37.15,200.0,14.9707,14.9707,14.9707,14.9707,200.0
2013-10-16 13:30:00,36.9,36.9,36.9,36.9,200.0,14.87,14.87,14.87,14.87,200.0
2013-10-16 14:00:00,36.9,36.95,36.81,36.81,3800.0,14.87,14.8901,14.8337,14.8337,3800.0
2013-10-16 14:30:00,36.85,36.85,36.67,36.7,8400.0,14.8498,14.8498,14.7773,14.7894,8400.0
2013-10-16 15:00:00,36.8,37.0,36.8,37.0,5300.0,14.8297,14.9103,14.8297,14.9103,5300.0
2013-10-16 15:30:00,36.84,36.93,36.45,36.65,5900.0,14.8458,14.882,14.6886,14.7692,5900.0
2013-10-17 09:30:00,36.34,36.91,36.12,36.12,700.0,14.6443,14.874,14.5556,14.5556,700.0
2013-10-17 10:00:00,36.61,36.61,36.13,36.45,900.0,14.7531,14.7531,14.5597,14.6886,900.0
2013-10-17 10:30:00,36.15,36.62,36.15,36.32,1500.0,14.5677,14.7571,14.5677,14.6362,1500.0
2013-10-17 11:00:00,36.44,37.0,36.34,36.68,2000.0,14.6846,14.9103,14.6443,14.7813,2000.0
2013-10-17 11:30:00,36.79,37.17,36.77,36.96,58600.0,14.8256,14.9788,14.8176,14.8941,58600.0
2013-10-17 12:00:00,37.19,37.72,37.04,37.72,800.0,14.9868,15.2004,14.9264,15.2004,800.0
2013-10-17 12:30:00,37.45,37.74,37.18,37.18,1500.0,15.0916,15.2085,14.9828,14.9828,1500.0
2013-10-17 13:00:00,37.18,37.37,37.18,37.28,1100.0,14.9828,15.0594,14.9828,15.0231,1100.0
2013-10-17 13:30:00,37.37,37.52,37.18,37.19,1000.0,15.0594,15.1198,14.9828,14.9868,1000.0
2013-10-17 14:00:00,37.21,37.37,37.18,37.32,1700.0,14.9949,15.0594,14.9828,15.0392,1700.0
2013-10-17 14:30:00,37.19,37.23,36.91,37.11,1500.0,14.9868,15.0029,14.874,14.9546,1500.0
2013-10-17 15:00:00,37.14,37.18,37.01,37.03,1400.0,14.9667,14.9828,14.9143,14.9223,1400.0
2013-10-17 15:30:00,37.03,37.09,36.93,37.01,2200.0,14.9223,14.9465,14.882,14.9143,2200.0
2013-10-18 09:30:00,37.2,37.2,37.2,37.2,300.0,14.9909,14.9909,14.9909,14.9909,300.0
2013-10-18 10:00:00,37.74,37.74,37.13,37.13,26700.0,15.2085,15.2085,14.9626,14.9626,26700.0
2013-10-18 10:30:00,37.62,37.64,37.3,37.33,53100.0,15.1601,15.1682,15.0312,15.0432,53100.0
2013-10-18 11:00:00,37.51,37.68,37.37,37.68,1600.0,15.1158,15.1843,15.0594,15.1843,1600.0
2013-10-18 11:30:00,37.47,37.59,37.32,37.57,1100.0,15.0997,15.148,15.0392,15.14,1100.0
2013-10-18 12:00:00,37.59,37.59,37.06,37.34,2600.0,15.148,15.148,14.9344,15.0473,2600.0
2013-10-18 12:30:00,37.69,38.15,37.45,37.9,3200.0,15.1883,15.3737,15.0916,15.2729,3200.0
2013-10-18 13:00:00,37.86,38.2,37.86,38.08,1900.0,15.2568,15.3938,15.2568,15.3455,1900.0
2013-10-18 13:30:00,38.19,38.19,37.66,37.9,2000.0,15.3898,15.3898,15.1762,15.2729,2000.0
2013-10-18 14:00:00,37.94,37.97,37.87,37.96,2300.0,15.2891,15.3011,15.2608,15.2971,2300.0
2013-10-18 14:30:00,37.87,37.97,37.68,37.81,3700.0,15.2608,15.3011,15.1843,15.2367,3700.0
2013-10-18 15:00:00,37.81,37.86,37.71,37.71,1400.0,15.2367,15.2568,15.1964,15.1964,1400.0
2013-10-18 15:30:00,37.8,37.97,37.48,37.77,80000.0,15.2326,15.3011,15.1037,15.2206,80000.0
2013-10-21 09:30:00,38.21,38.21,37.94,37.94,5800.0,15.3979,15.3979,15.2891,15.2891,5800.0
2013-10-21 10:00:00,37.7,37.92,37.64,37.88,500.0,15.1923,15.281,15.1682,15.2649,500.0
2013-10-21 10:30:00,37.64,37.81,37.62,37.62,2500.0,15.1682,15.2367,15.1601,15.1601,2500.0
2013-10-21 11:00:00,37.62,37.67,37.32,37.35,3300.0,15.1601,15.1803,15.0392,15.0513,3300.0
2013-10-21 11:30:00,37.48,37.76,37.38,37.38,14700.0,15.1037,15.2165,15.0634,15.0634,14700.0
2013-10-21 12:00:00,37.6,37.68,37.43,37.53,700.0,15.152,15.1843,15.0835,15.1238,700.0
2013-10-21 12:30:00,37.7,37.73,37.34,37.34,12300.0,15.1923,15.2044,15.0473,15.0473,12300.0
2013-10-21 13:00:00,37.19,37.88,37.19,37.88,600.0,14.9868,15.2649,14.9868,15.2649,600.0
2013-10-21 13:30:00,37.55,37.86,37.55,37.6,1900.0,15.1319,15.2568,15.1319,15.152,1900.0
2013-10-21 14:00:00,37.65,37.65,37.59,37.59,200.0,15.1722,15.1722,15.148,15.148,200.0
2013-10-21 14:30:00,37.62,37.74,37.5,37.74,1200.0,15.1601,15.2085,15.1117,15.2085,1200.0
2013-10-21 15:00:00,37.75,37.9,37.71,37.85,2100.0,15.2125,15.2729,15.1964,15.2528,2100.0
2013-10-21 15:30:00,37.73,37.88,36.78,37.29,28800.0,15.2044,15.2649,14.8216,15.0271,28800.0
2013-10-22 09:30:00,37.44,38.03,37.44,37.49,4300.0,15.0876,15.3253,15.0876,15.1077,4300.0
2013-10-22 10:00:00,37.5,37.52,37.48,37.48,1200.0,15.1117,15.1198,15.1037,15.1037,1200.0
2013-10-22 10:30:00,37.36,37.46,37.36,37.36,14400.0,15.0553,15.0956,15.0553,15.0553,14400.0
2013-10-22 11:00:00,37.47,37.71,37.47,37.55,1700.0,15.0997,15.1964,15.0997,15.1319,1700.0
2013-10-22 11:30:00,37.67,37.67,37.37,37.39,2300.0,15.1803,15.1803,15.0594,15.0674,2300.0
2013-10-22 12:00:00,37.51,37.54,37.43,37.43,600.0,15.1158,15.1279,15.0835,15.0835,600.0
2013-10-22 12:30:00,37.59,37.67,37.49,37.67,1000.0,15.148,15.1803,15.1077,15.1803,1000.0
2013-10-22 13:00:00,37.66,37.67,37.46,37.46,2700.0,15.1762,15.1803,15.0956,15.0956,2700.0
2013-10-22 13:30:00,37.61,37.64,37.55,37.55,1600.0,15.1561,15.1682,15.1319,15.1319,1600.0
2013-10-22 14:00:00,37.55,37.55,37.45,37.51,2200.0,15.1319,15.1319,15.0916,15.1158,2200.0
2013-10-22 14:30:00,37.51,37.61,37.36,37.59,7200.0,15.1158,15.1561,15.0553,15.148,7200.0
2013-10-22 15:00:00,37.62,37.89,37.58,37.89,3400.0,15.1601,15.2689,15.144,15.2689,3400.0
2013-10-22 15:30:00,37.87,38.07,37.44,37.45,22100.0,15.2608,15.3414,15.0876,15.0916,22100.0
2013-10-23 09:30:00,37.39,38.16,37.39,37.75,35900.0,15.0674,15.3777,15.0674,15.2125,35900.0
2013-10-23 10:00:00,37.98,37.98,37.59,37.82,10000.0,15.3052,15.3052,15.148,15.2407,10000.0
2013-10-23 10:30:00,37.78,37.78,37.48,37.48,200.0,15.2246,15.2246,15.1037,15.1037,200.0
2013-10-23 11:00:00,37.81,37.81,37.5,37.5,600.0,15.2367,15.2367,15.1117,15.1117,600.0
2013-10-23 11:30:00,37.5,37.7,37.45,37.45,1800.0,15.1117,15.1923,15.0916,15.0916,1800.0
2013-10-23 12:00:00,37.6,37.89,37.29,37.29,2700.0,15.152,15.2689,15.0271,15.0271,2700.0
2013-10-23 12:30:00,37.3,37.3,37.15,37.15,300.0,15.0312,15.0312,14.9707,14.9707,300.0
2013-10-23 13:00:00,36.85,37.33,36.83,37.33,2900.0,14.8498,15.0432,14.8417,15.0432,2900.0
2013-10-23 13:30:00,37.43,37.63,37.43,37.51,300.0,15.0835,15.1641,15.0835,15.1158,300.0
2013-10-23 14:00:00,37.41,37.48,37.28,37.45,700.0,15.0755,15.1037,15.0231,15.0916,700.0
2013-10-23 14:30:00,37.48,37.73,37.48,37.71,500.0,15.1037,15.2044,15.1037,15.1964,500.0
2013-10-23 15:00:00,37.69,37.7,37.53,37.55,1600.0,15.1883,15.1923,15.1238,15.1319,1600.0
2013-10-23 15:30:00,37.48,37.9,37.26,37.74,6900.0,15.1037,15.2729,15.015,15.2085,6900.0
2013-10-24 09:30:00,37.84,37.89,37.51,37.89,1900.0,15.2488,15.2689,15.1158,15.2689,1900.0
2013-10-24 10:00:00,37.89,37.89,37.89,37.89,0.0,15.2689,15.2689,15.2689,15.2689,0.0
2013-10-24 10:30:00,37.84,37.98,37.84,37.98,400.0,15.2488,15.3052,15.2488,15.3052,400.0
2013-10-24 11:00:00,38.0,38.59,38.0,38.3,2900.0,15.3132,15.551,15.3132,15.4341,2900.0
2013-10-24 11:30:00,38.38,38.38,38.28,38.28,300.0,15.4664,15.4664,15.4261,15.4261,300.0
2013-10-24 12:00:00,38.37,38.58,38.37,38.5,1500.0,15.4623,15.547,15.4623,15.5147,1500.0
2013-10-24 12:30:00,38.56,38.59,38.43,38.5,3000.0,15.5389,15.551,15.4865,15.5147,3000.0
2013-10-24 13:00:00,38.53,38.53,38.27,38.46,2900.0,15.5268,15.5268,15.422,15.4986,2900.0
2013-10-24 13:30:00,38.48,38.48,38.3,38.47,4900.0,15.5067,15.5067,15.4341,15.5026,4900.0
2013-10-24 14:00:00,38.43,38.48,38.43,38.47,3700.0,15.4865,15.5067,15.4865,15.5026,3700.0
2013-10-24 14:30:00,38.46,38.47,38.22,38.41,5400.0,15.4986,15.5026,15.4019,15.4785,5400.0
2013-10-24 15:00:00,38.4,38.44,38.18,38.36,7500.0,15.4744,15.4905,15.3858,15.4583,7500.0
2013-10-24 15:30:00,38.27,38.44,37.61,38.03,12400.0,15.422,15.4905,15.1561,15.3253,12400.0
2013-10-25 09:30:00,38.24,38.24,37.73,38.18,400.0,15.41,15.41,15.2044,15.3858,400.0
2013-10-25 10:00:00,38.18,38.18,38.18,38.18,0.0,15.3858,15.3858,15.3858,15.3858,0.0
2013-10-25 10:30:00,38.16,38.28,38.03,38.03,1400.0,15.3777,15.4261,15.3253,15.3253,1400.0
2013-10-25 11:00:00,38.11,38.11,37.86,37.97,5800.0,15.3576,15.3576,15.2568,15.3011,5800.0
2013-10-25 11:30:00,37.99,38.07,37.91,38.07,1000.0,15.3092,15.3414,15.277,15.3414,1000.0
2013-10-25 12:00:00,38.07,38.07,37.87,37.87,2100.0,15.3414,15.3414,15.2608,15.2608,2100.0
2013-10-25 12:30:00,37.88,38.04,37.87,37.87,900.0,15.2649,15.3294,15.2608,15.2608,900.0
2013-10-25 13:00:00,37.95,38.0,37.93,37.96,700.0,15.2931,15.3132,15.285,15.2971,700.0
2013-10-25 13:30:00,37.95,37.97,37.72,37.72,1300.0,15.2931,15.3011,15.2004,15.2004,1300.0
2013-10-25 14:00:00,37.66,37.81,37.41,37.69,2000.0,15.1762,15.2367,15.0755,15.1883,2000.0
2013-10-25 14:30:00,37.38,37.5,37.37,37.5,300.0,15.0634,15.1117,15.0594,15.1117,300.0
2013-10-25 15:00:00,37.26,37.38,36.91,37.19,2200.0,15.015,15.0634,14.874,14.9868,2200.0
2013-10-25 15:30:00,37.18,37.81,37.17,37.5,8200.0,14.9828,15.2367,14.9788,15.1117,8200.0
2013-10-28 09:30:00,37.55,37.62,37.19,37.43,900.0,15.1319,15.1601,14.9868,15.0835,900.0
2013-10-28 10:00:00,37.37,37.37,36.2,37.2,3800.0,15.0594,15.0594,14.5879,14.9909,3800.0
2013-10-28 10:30:00,37.01,37.16,36.82,37.05,4400.0,14.9143,14.9747,14.8377,14.9304,4400.0
2013-10-28 11:00:00,36.87,37.17,36.86,36.86,600.0,14.8579,14.9788,14.8538,14.8538,600.0
2013-10-28 11:30:00,37.1,37.1,36.84,37.05,6200.0,14.9506,14.9506,14.8458,14.9304,6200.0
2013-10-28 12:00:00,37.1,37.22,36.93,37.22,1400.0,14.9506,14.9989,14.882,14.9989,1400.0
2013-10-28 12:30:00,37.23,37.23,37.15,37.22,400.0,15.0029,15.0029,14.9707,14.9989,400.0
2013-10-28 13:00:00,37.24,37.24,37.02,37.17,7800.0,15.007,15.007,14.9183,14.9788,7800.0
2013-10-28 13:30:00,37.21,37.77,37.16,37.5,4100.0,14.9949,15.2206,14.9747,15.1117,4100.0
2013-10-28 14:00:00,37.89,37.93,37.27,37.49,2600.0,15.2689,15.285,15.0191,15.1077,2600.0
2013-10-28 14:30:00,37.48,37.96,37.4,37.9,4800.0,15.1037,15.2971,15.0714,15.2729,4800.0
2013-10-28 15:00:00,37.95,38.0,37.75,37.98,2600.0,15.2931,15.3132,15.2125,15.3052,2600.0
2013-10-28 15:30:00,38.21,38.28,37.68,37.92,5000.0,15.3979,15.4261,15.1843,15.281,5000.0
2013-10-29 09:30:00,38.17,38.17,38.17,38.17,400.0,15.3817,15.3817,15.3817,15.3817,400.0
2013-10-29 10:00:00,37.6,38.05,37.6,37.89,1900.0,15.152,15.3334,15.152,15.2689,1900.0
2013-10-29 10:30:00,37.86,38.16,37.57,37.57,22000.0,15.2568,15.3777,15.14,15.14,22000.0
2013-10-29 11:00:00,37.58,37.77,37.34,37.56,2000.0,15.144,15.2206,15.0473,15.1359,2000.0
2013-10-29 11:30:00,37.61,37.61,37.32,37.45,800.0,15.1561,15.1561,15.0392,15.0916,800.0
2013-10-29 12:00:00,37.28,37.5,37.11,37.11,1000.0,15.0231,15.1117,14.9546,14.9546,1000.0
2013-10-29 12:30:00,37.41,37.55,37.41,37.49,500.0,15.0755,15.1319,15.0755,15.1077,500.0
2013-10-29 13:00:00,37.49,37.49,37.49,37.49,0.0,15.1077,15.1077,15.1077,15.1077,0.0
2013-10-29 13:30:00,37.37,37.85,37.37,37.78,7600.0,15.0594,15.2528,15.0594,15.2246,7600.0
2013-10-29 14:00:00,37.7,37.84,37.68,37.84,1900.0,15.1923,15.2488,15.1843,15.2488,1900.0
2013-10-29 14:30:00,37.63,37.74,37.5,37.5,800.0,15.1641,15.2085,15.1117,15.1117,800.0
2013-10-29 15:00:00,37.58,37.58,37.47,37.52,1100.0,15.144,15.144,15.0997,15.1198,1100.0
2013-10-29 15:30:00,37.5,37.63,37.42,37.61,3000.0,15.1117,15.1641,15.0795,15.1561,3000.0
2013-10-30 09:30:00,37.6,37.7,37.41,37.41,3800.0,15.152,15.1923,15.0755,15.0755,3800.0
2013-10-30 10:00:00,37.52,37.52,37.41,37.44,1900.0,15.1198,15.1198,15.0755,15.0876,1900.0
2013-10-30 10:30:00,37.45,37.51,37.45,37.49,1400.0,15.0916,15.1158,15.0916,15.1077,1400.0
2013-10-30 11:00:00,37.45,37.5,37.41,37.5,1200.0,15.0916,15.1117,15.0755,15.1117,1200.0
2013-10-30 11:30:00,37.45,37.69,37.41,37.65,4500.0,15.0916,15.1883,15.0755,15.1722,4500.0
2013-10-30 12:00:00,37.5,37.57,37.43,37.57,1100.0,15.1117,15.14,15.0835,15.14,1100.0
2013-10-30 12:30:00,37.44,37.53,37.41,37.46,2400.0,15.0876,15.1238,15.0755,15.0956,2400.0
2013-10-30 13:00:00,37.48,37.55,37.41,37.52,2900.0,15.1037,15.1319,15.0755,15.1198,2900.0
2013-10-30 13:30:00,37.41,37.48,37.41,37.41,900.0,15.0755,15.1037,15.0755,15.0755,900.0
2013-10-30 14:00:00,37.41,37.43,37.41,37.41,2300.0,15.0755,15.0835,15.0755,15.0755,2300.0
2013-10-30 14:30:00,37.41,37.41,37.33,37.33,500.0,15.0755,15.0755,15.0432,15.0432,500.0
2013-10-30 15:00:00,37.42,37.42,37.24,37.37,2500.0,15.0795,15.0795,15.007,15.0594,2500.0
2013-10-30 15:30:00,37.31,37.84,37.05,37.29,9500.0,15.0352,15.2488,14.9304,15.0271,9500.0
2013-10-31 09:30:00,37.11,37.11,36.91,36.91,200.0,15.0753,15.0753,14.9941,14.9941,200.0
2013-10-31 10:00:00,36.94,37.54,36.9,37.53,4800.0,15.0063,15.25,14.99,15.246,4800.0
2013-10-31 10:30:00,37.5,37.5,37.24,37.25,5600.0,15.2338,15.2338,15.1282,15.1322,5600.0
2013-10-31 11:00:00,37.27,37.58,37.04,37.3,1200.0,15.1403,15.2663,15.0469,15.1525,1200.0
2013-10-31 11:30:00,37.12,37.12,37.12,37.12,100.0,15.0794,15.0794,15.0794,15.0794,100.0
2013-10-31 12:00:00,37.37,37.47,37.37,37.46,800.0,15.181,15.2216,15.181,15.2175,800.0
2013-10-31 12:30:00,37.49,37.6,37.49,37.6,800.0,15.2297,15.2744,15.2297,15.2744,800.0
2013-10-31 13:00:00,37.49,37.66,37.49,37.66,200.0,15.2297,15.2988,15.2297,15.2988,200.0
2013-10-31 13:30:00,37.6,37.6,37.43,37.43,400.0,15.2744,15.2744,15.2053,15.2053,400.0
2013-10-31 14:00:00,37.38,37.64,37.38,37.64,500.0,15.185,15.2907,15.185,15.2907,500.0
2013-10-31 14:30:00,37.6,37.6,37.33,37.55,5100.0,15.2744,15.2744,15.1647,15.2541,5100.0
2013-10-31 15:00:00,37.54,37.54,37.27,37.27,1200.0,15.25,15.25,15.1403,15.1403,1200.0
2013-10-31 15:30:00,36.81,37.6,36.81,37.34,7700.0,14.9535,15.2744,14.9535,15.1688,7700.0
2013-11-01 09:30:00,37.29,37.87,37.04,37.04,1700.0,15.1485,15.3841,15.0469,15.0469,1700.0
2013-11-01 10:00:00,36.95,36.99,36.75,36.75,2000.0,15.0104,15.0266,14.9291,14.9291,2000.0
2013-11-01 10:30:00,36.95,37.0,36.8,36.8,2000.0,15.0104,15.0307,14.9494,14.9494,2000.0
2013-11-01 11:00:00,36.52,36.52,36.5,36.5,500.0,14.8357,14.8357,14.8275,14.8275,500.0
2013-11-01 11:30:00,36.98,36.98,36.31,36.35,129700.0,15.0225,15.0225,14.7504,14.7666,129700.0
2013-11-01 12:00:00,36.35,36.55,36.35,36.55,9300.0,14.7666,14.8479,14.7666,14.8479,9300.0
2013-11-01 12:30:00,36.57,36.61,36.56,36.56,1000.0,14.856,14.8722,14.8519,14.8519,1000.0
2013-11-01 13:00:00,36.8,36.99,36.65,36.99,500.0,14.9494,15.0266,14.8885,15.0266,500.0
2013-11-01 13:30:00,36.63,36.63,36.61,36.61,200.0,14.8804,14.8804,14.8722,14.8722,200.0
2013-11-01 14:00:00,36.62,36.97,36.61,36.7,1500.0,14.8763,15.0185,14.8722,14.9088,1500.0
2013-11-01 14:30:00,36.61,36.61,36.61,36.61,100.0,14.8722,14.8722,14.8722,14.8722,100.0
2013-11-01 15:00:00,36.6,36.61,36.6,36.61,500.0,14.8682,14.8722,14.8682,14.8722,500.0
2013-11-01 15:30:00,36.67,36.89,36.63,36.67,3700.0,14.8966,14.986,14.8804,14.8966,3700.0
2013-11-04 09:30:00,36.63,36.63,36.51,36.51,1000.0,14.8804,14.8804,14.8316,14.8316,1000.0
2013-11-04 10:00:00,36.6,36.94,36.6,36.92,700.0,14.8682,15.0063,14.8682,14.9982,700.0
2013-11-04 10:30:00,36.95,36.96,36.62,36.62,700.0,15.0104,15.0144,14.8763,14.8763,700.0
2013-11-04 11:00:00,36.79,36.94,36.64,36.94,300.0,14.9454,15.0063,14.8844,15.0063,300.0
2013-11-04 11:30:00,36.67,37.0,36.64,36.97,9600.0,14.8966,15.0307,14.8844,15.0185,9600.0
2013-11-04 12:00:00,36.82,37.0,36.63,36.65,8300.0,14.9575,15.0307,14.8804,14.8885,8300.0
2013-11-04 12:30:00,36.76,36.81,36.66,36.66,7000.0,14.9332,14.9535,14.8925,14.8925,7000.0
2013-11-04 13:00:00,36.81,36.81,36.66,36.71,1000.0,14.9535,14.9535,14.8925,14.9129,1000.0
2013-11-04 13:30:00,36.8,36.82,36.8,36.81,3200.0,14.9494,14.9575,14.9494,14.9535,3200.0
2013-11-04 14:00:00,36.8,36.81,36.7,36.74,9800.0,14.9494,14.9535,14.9088,14.925,9800.0
2013-11-04 14:30:00,36.75,36.75,36.66,36.7,10700.0,14.9291,14.9291,14.8925,14.9088,10700.0
2013-11-04 15:00:00,36.63,36.86,36.62,36.72,1800.0,14.8804,14.9738,14.8763,14.9169,1800.0
2013-11-04 15:30:00,36.8,36.9,36.72,36.82,3500.0,14.9494,14.99,14.9169,14.9575,3500.0
2013-11-05 09:30:00,36.81,37.83,36.81,37.43,14600.0,14.9535,15.3678,14.9535,15.2053,14600.0
2013-11-05 10:00:00,37.54,37.54,37.0,37.0,14700.0,15.25,15.25,15.0307,15.0307,14700.0
2013-11-05 10:30:00,36.85,37.35,36.8,37.0,21400.0,14.9697,15.1728,14.9494,15.0307,21400.0
2013-11-05 11:00:00,37.0,37.02,37.0,37.02,1500.0,15.0307,15.0388,15.0307,15.0388,1500.0
2013-11-05 11:30:00,37.01,37.27,37.0,37.02,12600.0,15.0347,15.1403,15.0307,15.0388,12600.0
2013-11-05 12:00:00,37.0,37.25,37.0,37.05,110400.0,15.0307,15.1322,15.0307,15.051,110400.0
2013-11-05 12:30:00,37.05,37.2,37.05,37.05,9000.0,15.051,15.1119,15.051,15.051,9000.0
2013-11-05 13:00:00,37.18,37.18,37.06,37.07,300.0,15.1038,15.1038,15.055,15.0591,300.0
2013-11-05 13:30:00,37.07,37.07,37.06,37.06,400.0,15.0591,15.0591,15.055,15.055,400.0
2013-11-05 14:00:00,37.19,37.19,37.06,37.1,300.0,15.1078,15.1078,15.055,15.0713,300.0
2013-11-05 14:30:00,37.14,37.16,37.03,37.05,1400.0,15.0875,15.0957,15.0429,15.051,1400.0
2013-11-05 15:00:00,37.06,37.12,37.02,37.12,5200.0,15.055,15.0794,15.0388,15.0794,5200.0
2013-11-05 15:30:00,37.02,37.48,37.02,37.36,6200.0,15.0388,15.2257,15.0388,15.1769,6200.0
2013-11-06 09:30:00,37.4,37.4,37.4,37.4,700.0,15.1932,15.1932,15.1932,15.1932,700.0
2013-11-06 10:00:00,37.11,37.11,37.11,37.11,200.0,15.0753,15.0753,15.0753,15.0753,200.0
2013-11-06 10:30:00,37.13,37.21,36.89,36.89,6100.0,15.0835,15.116,14.986,14.986,6100.0
2013-11-06 11:00:00,36.93,36.93,36.68,36.83,2900.0,15.0022,15.0022,14.9007,14.9616,2900.0
2013-11-06 11:30:00,36.77,36.77,36.77,36.77,100.0,14.9372,14.9372,14.9372,14.9372,100.0
2013-11-06 12:00:00,36.97,37.18,36.97,37.02,2900.0,15.0185,15.1038,15.0185,15.0388,2900.0
2013-11-06 12:30:00,37.0,37.03,37.0,37.03,200.0,15.0307,15.0429,15.0307,15.0429,200.0
2013-11-06 13:00:00,37.0,37.04,36.88,37.03,600.0,15.0307,15.0469,14.9819,15.0429,600.0
2013-11-06 13:30:00,37.0,37.03,37.0,37.03,600.0,15.0307,15.0429,15.0307,15.0429,600.0
2013-11-06 14:00:00,37.0,37.21,37.0,37.0,1000.0,15.0307,15.116,15.0307,15.0307,1000.0
2013-11-06 14:30:00,37.0,37.0,37.0,37.0,0.0,15.0307,15.0307,15.0307,15.0307,0.0
2013-11-06 15:00:00,37.08,37.18,36.83,37.0,6300.0,15.0632,15.1038,14.9616,15.0307,6300.0
2013-11-06 15:30:00,37.03,37.03,36.75,36.87,3000.0,15.0429,15.0429,14.9291,14.9779,3000.0
2013-11-07 09:30:00,36.91,36.91,36.91,36.91,100.0,14.9941,14.9941,14.9941,14.9941,100.0
2013-11-07 10:00:00,36.88,36.93,36.88,36.88,10100.0,14.9819,15.0022,14.9819,14.9819,10100.0
2013-11-07 10:30:00,36.88,36.92,36.82,36.82,11200.0,14.9819,14.9982,14.9575,14.9575,11200.0
2013-11-07 11:00:00,36.61,36.61,36.59,36.61,300.0,14.8722,14.8722,14.8641,14.8722,300.0
2013-11-07 11:30:00,36.63,36.63,36.63,36.63,100.0,14.8804,14.8804,14.8804,14.8804,100.0
2013-11-07 12:00:00,36.42,36.46,36.34,36.46,400.0,14.795,14.8113,14.7625,14.8113,400.0
2013-11-07 12:30:00,36.45,36.45,36.29,36.35,500.0,14.8072,14.8072,14.7422,14.7666,500.0
2013-11-07 13:00:00,36.35,36.35,36.35,36.35,0.0,14.7666,14.7666,14.7666,14.7666,0.0
2013-11-07 13:30:00,36.3,36.6,36.19,36.58,2200.0,14.7463,14.8682,14.7016,14.86,2200.0
2013-11-07 14:00:00,36.61,37.08,36.57,37.08,4800.0,14.8722,15.0632,14.856,15.0632,4800.0
2013-11-07 14:30:00,37.09,37.12,36.71,36.88,5600.0,15.0672,15.0794,14.9129,14.9819,5600.0
2013-11-07 15:00:00,36.75,36.8,36.18,36.28,11900.0,14.9291,14.9494,14.6976,14.7382,11900.0
2013-11-07 15:30:00,36.27,36.79,36.27,36.52,10800.0,14.7341,14.9454,14.7341,14.8357,10800.0
2013-11-08 10:00:00,36.46,36.53,36.18,36.3,3000.0,14.8113,14.8397,14.6976,14.7463,3000.0
2013-11-08 10:30:00,36.37,36.47,36.32,36.46,500.0,14.7747,14.8154,14.7544,14.8113,500.0
2013-11-08 11:00:00,36.3,36.3,36.3,36.3,500.0,14.7463,14.7463,14.7463,14.7463,500.0
2013-11-08 11:30:00,36.16,36.19,35.83,36.0,5700.0,14.6894,14.7016,14.5554,14.6244,5700.0
2013-11-08 12:00:00,35.94,36.11,35.94,36.06,4800.0,14.6001,14.6691,14.6001,14.6488,4800.0
2013-11-08 12:30:00,36.06,36.06,35.95,35.97,3500.0,14.6488,14.6488,14.6041,14.6122,3500.0
2013-11-08 13:00:00,35.95,36.0,35.95,36.0,1700.0,14.6041,14.6244,14.6041,14.6244,1700.0
2013-11-08 13:30:00,35.99,36.14,35.96,35.99,19700.0,14.6204,14.6813,14.6082,14.6204,19700.0
2013-11-08 14:00:00,35.97,35.97,35.73,35.82,5600.0,14.6122,14.6122,14.5147,14.5513,5600.0
2013-11-08 14:30:00,35.82,35.94,35.82,35.94,200.0,14.5513,14.6001,14.5513,14.6001,200.0
2013-11-08 15:00:00,35.9,35.95,35.72,35.95,207700.0,14.5838,14.6041,14.5107,14.6041,207700.0
2013-11-08 15:30:00,35.99,36.0,35.88,36.0,4400.0,14.6204,14.6244,14.5757,14.6244,4400.0
2013-11-11 09:30:00,36.12,36.23,35.76,35.91,2200.0,14.6732,14.7179,14.5269,14.5879,2200.0
2013-11-11 10:00:00,36.21,36.56,36.09,36.09,2800.0,14.7097,14.8519,14.661,14.661,2800.0
2013-11-11 10:30:00,35.88,36.02,35.88,36.02,200.0,14.5757,14.6326,14.5757,14.6326,200.0
2013-11-11 11:00:00,35.8,36.11,35.8,36.1,700.0,14.5432,14.6691,14.5432,14.6651,700.0
2013-11-11 11:30:00,36.16,36.16,35.86,36.16,600.0,14.6894,14.6894,14.5676,14.6894,600.0
2013-11-11 12:00:00,36.19,36.23,35.9,36.02,3400.0,14.7016,14.7179,14.5838,14.6326,3400.0
2013-11-11 12:30:00,36.24,36.24,36.07,36.24,2000.0,14.7219,14.7219,14.6529,14.7219,2000.0
2013-11-11 13:00:00,36.24,36.24,35.95,35.98,12300.0,14.7219,14.7219,14.6041,14.6163,12300.0
2013-11-11 13:30:00,36.06,36.07,35.8,35.95,800.0,14.6488,14.6529,14.5432,14.6041,800.0
2013-11-11 14:00:00,35.98,36.0,35.76,35.77,1400.0,14.6163,14.6244,14.5269,14.531,1400.0
2013-11-11 14:30:00,35.95,36.0,35.78,35.83,600.0,14.6041,14.6244,14.5351,14.5554,600.0
2013-11-11 15:00:00,35.97,35.98,35.84,35.98,1300.0,14.6122,14.6163,14.5594,14.6163,1300.0
2013-11-11 15:30:00,35.94,36.0,35.94,35.98,3400.0,14.6001,14.6244,14.6001,14.6163,3400.0
2013-11-12 09:30:00,36.13,36.33,35.83,35.99,1200.0,14.6772,14.7585,14.5554,14.6204,1200.0
2013-11-12 10:00:00,35.99,35.99,35.99,35.99,0.0,14.6204,14.6204,14.6204,14.6204,0.0
2013-11-12 10:30:00,35.8,35.8,35.8,35.8,100.0,14.5432,14.5432,14.5432,14.5432,100.0
2013-11-12 11:00:00,35.94,36.07,35.85,35.99,1100.0,14.6001,14.6529,14.5635,14.6204,1100.0
2013-11-12 11:30:00,35.8,36.1,35.8,36.1,700.0,14.5432,14.6651,14.5432,14.6651,700.0
2013-11-12 12:00:00,36.2,36.3,36.15,36.3,800.0,14.7057,14.7463,14.6854,14.7463,800.0
2013-11-12 12:30:00,36.3,36.3,36.3,36.3,0.0,14.7463,14.7463,14.7463,14.7463,0.0
2013-11-12 13:00:00,36.46,36.5,36.25,36.25,700.0,14.8113,14.8275,14.726,14.726,700.0
2013-11-12 13:30:00,36.59,36.59,36.59,36.59,100.0,14.8641,14.8641,14.8641,14.8641,100.0
2013-11-12 14:00:00,36.59,36.59,36.59,36.59,0.0,14.8641,14.8641,14.8641,14.8641,0.0
2013-11-12 14:30:00,36.35,36.55,36.19,36.19,2300.0,14.7666,14.8479,14.7016,14.7016,2300.0
2013-11-12 15:00:00,36.21,36.39,36.02,36.11,3900.0,14.7097,14.7829,14.6326,14.6691,3900.0
2013-11-12 15:30:00,36.2,36.36,36.0,36.21,6900.0,14.7057,14.7707,14.6244,14.7097,6900.0
2013-11-13 09:30:00,36.5,36.5,36.15,36.2,1100.0,14.8275,14.8275,14.6854,14.7057,1100.0
2013-11-13 10:00:00,36.2,36.2,36.15,36.15,200.0,14.7057,14.7057,14.6854,14.6854,200.0
2013-11-13 10:30:00,36.15,36.15,36.15,36.15,0.0,14.6854,14.6854,14.6854,14.6854,0.0
2013-11-13 11:00:00,36.17,36.17,36.17,36.17,500.0,14.6935,14.6935,14.6935,14.6935,500.0
2013-11-13 11:30:00,36.14,36.2,36.06,36.2,700.0,14.6813,14.7057,14.6488,14.7057,700.0
2013-11-13 12:00:00,36.17,36.48,36.0,36.2,5900.0,14.6935,14.8194,14.6244,14.7057,5900.0
2013-11-13 12:30:00,36.02,36.49,35.99,36.25,14700.0,14.6326,14.8235,14.6204,14.726,14700.0
2013-11-13 13:00:00,36.26,36.54,36.1,36.29,10100.0,14.7301,14.8438,14.6651,14.7422,10100.0
2013-11-13 13:30:00,36.3,36.76,36.3,36.45,5200.0,14.7463,14.9332,14.7463,14.8072,5200.0
2013-11-13 14:00:00,36.45,36.6,36.3,36.41,2200.0,14.8072,14.8682,14.7463,14.791,2200.0
2013-11-13 14:30:00,36.4,36.4,36.23,36.23,800.0,14.7869,14.7869,14.7179,14.7179,800.0
2013-11-13 15:00:00,36.28,36.48,36.28,36.42,600.0,14.7382,14.8194,14.7382,14.795,600.0
2013-11-13 15:30:00,36.38,36.55,36.14,36.25,3800.0,14.7788,14.8479,14.6813,14.726,3800.0
2013-11-14 09:30:00,36.27,36.96,36.27,36.96,600.0,14.7341,15.0144,14.7341,15.0144,600.0
2013-11-14 10:00:00,36.9,37.18,36.57,36.57,1700.0,14.99,15.1038,14.856,14.856,1700.0
2013-11-14 10:30:00,36.9,36.9,36.9,36.9,300.0,14.99,14.99,14.99,14.99,300.0
2013-11-14 11:00:00,36.9,37.0,36.7,36.7,4600.0,14.99,15.0307,14.9088,14.9088,4600.0
2013-11-14 11:30:00,36.69,36.69,36.65,36.66,300.0,14.9047,14.9047,14.8885,14.8925,300.0
2013-11-14 12:00:00,36.97,37.06,36.97,37.06,300.0,15.0185,15.055,15.0185,15.055,300.0
2013-11-14 12:30:00,37.19,37.22,36.96,36.96,900.0,15.1078,15.12,15.0144,15.0144,900.0
2013-11-14 13:00:00,37.18,37.48,37.13,37.16,3100.0,15.1038,15.2257,15.0835,15.0957,3100.0
2013-11-14 13:30:00,36.88,37.29,36.88,37.0,3000.0,14.9819,15.1485,14.9819,15.0307,3000.0
2013-11-14 14:00:00,36.89,37.19,36.8,36.98,18500.0,14.986,15.1078,14.9494,15.0225,18500.0
2013-11-14 14:30:00,36.98,37.19,36.93,36.93,2500.0,15.0225,15.1078,15.0022,15.0022,2500.0
2013-11-14 15:00:00,37.01,37.47,37.01,37.25,5900.0,15.0347,15.2216,15.0347,15.1322,5900.0
2013-11-14 15:30:00,37.12,37.47,36.99,37.18,6700.0,15.0794,15.2216,15.0266,15.1038,6700.0
2013-11-15 09:30:00,37.36,37.36,36.73,36.74,7700.0,15.1769,15.1769,14.921,14.925,7700.0
2013-11-15 10:00:00,37.05,37.05,36.78,37.03,500.0,15.051,15.051,14.9413,15.0429,500.0
2013-11-15 10:30:00,37.17,37.36,36.7,37.14,23100.0,15.0997,15.1769,14.9088,15.0875,23100.0
2013-11-15 11:00:00,37.19,37.35,37.0,37.2,159100.0,15.1078,15.1728,15.0307,15.1119,159100.0
2013-11-15 11:30:00,37.28,37.28,36.93,37.07,6400.0,15.1444,15.1444,15.0022,15.0591,6400.0
2013-11-15 12:00:00,37.05,37.28,37.03,37.06,4900.0,15.051,15.1444,15.0429,15.055,4900.0
2013-11-15 12:30:00,37.05,37.29,37.05,37.05,7400.0,15.051,15.1485,15.051,15.051,7400.0
2013-11-15 13:00:00,37.05,37.3,37.05,37.16,1500.0,15.051,15.1525,15.051,15.0957,1500.0
2013-11-15 13:30:00,37.16,37.29,37.05,37.29,300.0,15.0957,15.1485,15.051,15.1485,300.0
2013-11-15 14:00:00,37.28,37.32,37.1,37.2,800.0,15.1444,15.1607,15.0713,15.1119,800.0
2013-11-15 14:30:00,37.24,37.35,37.17,37.17,8200.0,15.1282,15.1728,15.0997,15.0997,8200.0
2013-11-15 15:00:00,37.32,37.35,37.2,37.34,1100.0,15.1607,15.1728,15.1119,15.1688,1100.0
2013-11-15 15:30:00,37.32,37.43,37.07,37.38,3500.0,15.1607,15.2053,15.0591,15.185,3500.0
2013-11-18 09:30:00,37.25,37.39,37.05,37.14,9100.0,15.1322,15.1891,15.051,15.0875,9100.0
2013-11-18 10:00:00,37.14,37.29,37.11,37.14,6800.0,15.0875,15.1485,15.0753,15.0875,6800.0
2013-11-18 10:30:00,37.3,37.45,37.26,37.42,5900.0,15.1525,15.2135,15.1363,15.2013,5900.0
2013-11-18 11:00:00,37.45,37.49,37.18,37.34,14700.0,15.2135,15.2297,15.1038,15.1688,14700.0
2013-11-18 11:30:00,37.33,37.47,37.23,37.35,7900.0,15.1647,15.2216,15.1241,15.1728,7900.0
2013-11-18 12:00:00,37.38,37.49,37.37,37.37,1300.0,15.185,15.2297,15.181,15.181,1300.0
2013-11-18 12:30:00,37.47,37.59,37.4,37.49,3200.0,15.2216,15.2703,15.1932,15.2297,3200.0
2013-11-18 13:00:00,37.45,37.73,37.39,37.47,2400.0,15.2135,15.3272,15.1891,15.2216,2400.0
2013-11-18 13:30:00,37.38,37.54,37.38,37.44,26000.0,15.185,15.25,15.185,15.2094,26000.0
2013-11-18 14:00:00,37.5,37.54,37.14,37.54,26400.0,15.2338,15.25,15.0875,15.25,26400.0
2013-11-18 14:30:00,37.39,37.56,37.3,37.54,1700.0,15.1891,15.2582,15.1525,15.25,1700.0
2013-11-18 15:00:00,37.48,37.55,37.19,37.25,60500.0,15.2257,15.2541,15.1078,15.1322,60500.0
2013-11-18 15:30:00,37.22,37.32,37.02,37.11,43700.0,15.12,15.1607,15.0388,15.0753,43700.0
2013-11-19 09:30:00,37.28,37.45,37.28,37.37,1300.0,15.1444,15.2135,15.1444,15.181,1300.0
2013-11-19 10:00:00,37.15,37.27,37.03,37.27,13700.0,15.0916,15.1403,15.0429,15.1403,13700.0
2013-11-19 10:30:00,37.38,37.51,37.27,37.51,23900.0,15.185,15.2378,15.1403,15.2378,23900.0
2013-11-19 11:00:00,37.3,37.36,37.12,37.12,1300.0,15.1525,15.1769,15.0794,15.0794,1300.0
2013-11-19 11:30:00,37.34,37.55,37.2,37.48,39600.0,15.1688,15.2541,15.1119,15.2257,39600.0
2013-11-19 12:00:00,37.56,37.74,37.49,37.72,35900.0,15.2582,15.3313,15.2297,15.3232,35900.0
2013-11-19 12:30:00,37.58,37.95,37.58,37.94,4800.0,15.2663,15.4166,15.2663,15.4125,4800.0
2013-11-19 13:00:00,37.76,37.95,37.74,37.94,2600.0,15.3394,15.4166,15.3313,15.4125,2600.0
2013-11-19 13:30:00,37.85,37.95,37.77,37.77,2400.0,15.376,15.4166,15.3435,15.3435,2400.0
2013-11-19 14:00:00,37.76,37.87,37.7,37.83,14600.0,15.3394,15.3841,15.315,15.3678,14600.0
2013-11-19 14:30:00,37.84,37.99,37.77,37.94,6100.0,15.3719,15.4328,15.3435,15.4125,6100.0
2013-11-19 15:00:00,37.97,38.38,37.97,38.38,5800.0,15.4247,15.5913,15.4247,15.5913,5800.0
2013-11-19 15:30:00,38.36,38.47,37.63,37.63,14000.0,15.5831,15.6278,15.2866,15.2866,14000.0
2013-11-20 09:30:00,37.82,38.25,37.82,38.25,400.0,15.3638,15.5385,15.3638,15.5385,400.0
2013-11-20 10:00:00,37.98,38.25,37.79,38.19,2700.0,15.4288,15.5385,15.3516,15.5141,2700.0
2013-11-20 10:30:00,38.22,38.22,37.88,38.1,3000.0,15.5263,15.5263,15.3881,15.4775,3000.0
2013-11-20 11:00:00,38.03,38.15,38.01,38.01,2800.0,15.4491,15.4978,15.441,15.441,2800.0
2013-11-20 11:30:00,38.1,38.3,38.06,38.06,5900.0,15.4775,15.5588,15.4613,15.4613,5900.0
2013-11-20 12:00:00,38.13,38.14,37.78,37.78,4300.0,15.4897,15.4938,15.3475,15.3475,4300.0
2013-11-20 12:30:00,37.8,38.04,37.74,37.97,1700.0,15.3557,15.4531,15.3313,15.4247,1700.0
2013-11-20 13:00:00,38.04,38.06,37.96,37.97,1200.0,15.4531,15.4613,15.4206,15.4247,1200.0
2013-11-20 13:30:00,38.0,38.13,37.95,38.01,2900.0,15.4369,15.4897,15.4166,15.441,2900.0
2013-11-20 14:00:00,38.04,38.1,38.01,38.08,2000.0,15.4531,15.4775,15.441,15.4694,2000.0
2013-11-20 14:30:00,38.08,38.35,37.89,38.11,4500.0,15.4694,15.5791,15.3922,15.4816,4500.0
2013-11-20 15:00:00,38.01,38.08,37.94,38.08,800.0,15.441,15.4694,15.4125,15.4694,800.0
2013-11-20 15:30:00,38.01,38.01,37.87,37.98,2200.0,15.441,15.441,15.3841,15.4288,2200.0
2013-11-21 09:30:00,38.1,38.1,38.1,38.1,300.0,15.4775,15.4775,15.4775,15.4775,300.0
2013-11-21 10:00:00,38.12,38.17,38.07,38.15,1600.0,15.4856,15.506,15.4653,15.4978,1600.0
2013-11-21 10:30:00,38.1,38.16,38.0,38.05,1600.0,15.4775,15.5019,15.4369,15.4572,1600.0
2013-11-21 11:00:00,38.22,38.22,37.83,37.83,7000.0,15.5263,15.5263,15.3678,15.3678,7000.0
2013-11-21 11:30:00,37.93,38.18,37.85,38.14,5400.0,15.4085,15.51,15.376,15.4938,5400.0
2013-11-21 12:00:00,38.1,38.19,38.09,38.15,2100.0,15.4775,15.5141,15.4735,15.4978,2100.0
2013-11-21 12:30:00,38.17,38.18,38.13,38.13,1200.0,15.506,15.51,15.4897,15.4897,1200.0
2013-11-21 13:00:00,38.13,38.29,38.1,38.1,4000.0,15.4897,15.5547,15.4775,15.4775,4000.0
2013-11-21 13:30:00,38.08,38.21,37.91,37.91,2800.0,15.4694,15.5222,15.4003,15.4003,2800.0
2013-11-21 14:00:00,37.92,38.19,37.87,38.02,5200.0,15.4044,15.5141,15.3841,15.445,5200.0
2013-11-21 14:30:00,38.08,38.09,37.75,37.95,6100.0,15.4694,15.4735,15.3353,15.4166,6100.0
2013-11-21 15:00:00,38.01,38.41,37.94,38.13,6600.0,15.441,15.6035,15.4125,15.4897,6600.0
2013-11-21 15:30:00,38.1,38.33,37.89,38.07,7600.0,15.4775,15.571,15.3922,15.4653,7600.0
2013-11-22 09:30:00,37.73,37.73,37.73,37.73,100.0,15.3272,15.3272,15.3272,15.3272,100.0
2013-11-22 10:00:00,37.79,38.1,37.56,38.09,6600.0,15.3516,15.4775,15.2582,15.4735,6600.0
2013-11-22 10:30:00,38.1,38.33,38.09,38.33,10400.0,15.4775,15.571,15.4735,15.571,10400.0
2013-11-22 11:00:00,38.49,39.12,38.46,39.01,6200.0,15.636,15.8919,15.6238,15.8472,6200.0
2013-11-22 11:30:00,39.0,39.05,38.91,38.99,3800.0,15.8431,15.8634,15.8066,15.8391,3800.0
2013-11-22 12:00:00,38.99,39.0,38.9,38.95,4500.0,15.8391,15.8431,15.8025,15.8228,4500.0
2013-11-22 12:30:00,38.95,39.0,38.92,39.0,5100.0,15.8228,15.8431,15.8106,15.8431,5100.0
2013-11-22 13:00:00,39.0,39.56,38.84,39.06,43100.0,15.8431,16.0706,15.7781,15.8675,43100.0
2013-11-22 13:30:00,39.01,39.01,38.31,38.31,28500.0,15.8472,15.8472,15.5628,15.5628,28500.0
2013-11-22 14:00:00,38.52,38.63,38.38,38.63,3200.0,15.6481,15.6928,15.5913,15.6928,3200.0
2013-11-22 14:30:00,38.63,38.83,38.34,38.75,4300.0,15.6928,15.7741,15.575,15.7416,4300.0
2013-11-22 15:00:00,38.58,39.0,38.57,38.71,3900.0,15.6725,15.8431,15.6685,15.7253,3900.0
2013-11-22 15:30:00,38.55,38.73,38.34,38.45,8100.0,15.6603,15.7334,15.575,15.6197,8100.0
2013-11-25 09:30:00,38.16,39.09,38.16,38.56,2000.0,15.5019,15.8797,15.5019,15.6644,2000.0
2013-11-25 10:00:00,38.69,38.88,38.18,38.26,23600.0,15.7172,15.7944,15.51,15.5425,23600.0
2013-11-25 10:30:00,38.02,38.9,37.91,38.89,5600.0,15.445,15.8025,15.4003,15.7984,5600.0
2013-11-25 11:00:00,38.61,38.9,38.56,38.7,2500.0,15.6847,15.8025,15.6644,15.7213,2500.0
2013-11-25 11:30:00,38.62,38.75,38.41,38.53,11600.0,15.6888,15.7416,15.6035,15.6522,11600.0
2013-11-25 12:00:00,38.53,38.74,38.53,38.63,2000.0,15.6522,15.7375,15.6522,15.6928,2000.0
2013-11-25 12:30:00,38.56,38.75,38.56,38.64,2500.0,15.6644,15.7416,15.6644,15.6969,2500.0
2013-11-25 13:00:00,38.71,38.71,38.56,38.56,1400.0,15.7253,15.7253,15.6644,15.6644,1400.0
2013-11-25 13:30:00,38.67,38.75,38.63,38.67,2500.0,15.7091,15.7416,15.6928,15.7091,2500.0
2013-11-25 14:00:00,38.63,38.76,38.63,38.64,2700.0,15.6928,15.7456,15.6928,15.6969,2700.0
2013-11-25 14:30:00,38.71,38.71,38.62,38.69,1500.0,15.7253,15.7253,15.6888,15.7172,1500.0
2013-11-25 15:00:00,38.75,38.81,38.68,38.69,7000.0,15.7416,15.7659,15.7131,15.7172,7000.0
2013-11-25 15:30:00,38.58,38.91,38.07,38.14,18100.0,15.6725,15.8066,15.4653,15.4938,18100.0
2013-11-26 09:30:00,38.31,38.5,37.88,37.88,4000.0,15.5628,15.64,15.3881,15.3881,4000.0
2013-11-26 10:00:00,38.45,38.58,38.13,38.58,2300.0,15.6197,15.6725,15.4897,15.6725,2300.0
2013-11-26 10:30:00,38.49,39.37,38.41,39.03,7800.0,15.636,15.9934,15.6035,15.8553,7800.0
2013-11-26 11:00:00,39.03,39.09,38.89,38.95,3300.0,15.8553,15.8797,15.7984,15.8228,3300.0
2013-11-26 11:30:00,38.93,39.02,38.5,39.0,14400.0,15.8147,15.8513,15.64,15.8431,14400.0
2013-11-26 12:00:00,39.0,39.05,38.7,38.98,4700.0,15.8431,15.8634,15.7213,15.835,4700.0
2013-11-26 12:30:00,38.99,39.0,38.61,38.62,6600.0,15.8391,15.8431,15.6847,15.6888,6600.0
2013-11-26 13:00:00,38.84,39.0,38.56,39.0,3200.0,15.7781,15.8431,15.6644,15.8431,3200.0
2013-11-26 13:30:00,38.99,38.99,38.56,38.66,1800.0,15.8391,15.8391,15.6644,15.705,1800.0
2013-11-26 14:00:00,38.83,38.83,38.68,38.79,3400.0,15.7741,15.7741,15.7131,15.7578,3400.0
2013-11-26 14:30:00,38.72,38.72,38.51,38.6,1100.0,15.7294,15.7294,15.6441,15.6806,1100.0
2013-11-26 15:00:00,38.74,38.74,38.53,38.63,4900.0,15.7375,15.7375,15.6522,15.6928,4900.0
2013-11-26 15:30:00,38.59,38.88,38.11,38.28,60300.0,15.6766,15.7944,15.4816,15.5506,60300.0
2013-11-27 09:30:00,38.16,39.11,38.11,39.11,2600.0,15.5019,15.8878,15.4816,15.8878,2600.0
2013-11-27 10:00:00,38.84,38.84,38.6,38.65,1800.0,15.7781,15.7781,15.6806,15.7009,1800.0
2013-11-27 10:30:00,38.64,38.75,38.62,38.75,1500.0,15.6969,15.7416,15.6888,15.7416,1500.0
2013-11-27 11:00:00,38.74,38.75,38.47,38.75,13800.0,15.7375,15.7416,15.6278,15.7416,13800.0
2013-11-27 11:30:00,38.6,38.71,38.48,38.6,3400.0,15.6806,15.7253,15.6319,15.6806,3400.0
2013-11-27 12:00:00,38.57,38.57,38.17,38.3,1200.0,15.6685,15.6685,15.506,15.5588,1200.0
2013-11-27 12:30:00,38.2,38.33,38.2,38.21,1300.0,15.5181,15.571,15.5181,15.5222,1300.0
2013-11-27 13:00:00,38.28,38.63,38.28,38.31,6000.0,15.5506,15.6928,15.5506,15.5628,6000.0
2013-11-27 13:30:00,38.3,38.44,38.3,38.3,4400.0,15.5588,15.6156,15.5588,15.5588,4400.0
2013-11-27 14:00:00,38.3,38.43,38.3,38.3,3500.0,15.5588,15.6116,15.5588,15.5588,3500.0
2013-11-27 14:30:00,38.34,38.34,38.25,38.25,2900.0,15.575,15.575,15.5385,15.5385,2900.0
2013-11-27 15:00:00,38.12,38.18,37.83,37.96,800.0,15.4856,15.51,15.3678,15.4206,800.0
2013-11-27 15:30:00,38.11,38.11,37.73,37.82,3400.0,15.4816,15.4816,15.3272,15.3638,3400.0
2013-11-29 09:30:00,37.78,38.2,37.78,38.05,4900.0,15.3475,15.5181,15.3475,15.4572,4900.0
2013-11-29 10:00:00,38.19,38.48,38.19,38.48,500.0,15.5141,15.6319,15.5141,15.6319,500.0
2013-11-29 10:30:00,38.37,38.45,38.26,38.37,900.0,15.5872,15.6197,15.5425,15.5872,900.0
2013-11-29 11:00:00,38.39,38.41,38.28,38.28,1500.0,15.5953,15.6035,15.5506,15.5506,1500.0
2013-11-29 11:30:00,38.28,38.28,38.28,38.28,0.0,15.5506,15.5506,15.5506,15.5506,0.0
2013-11-29 12:00:00,38.26,38.35,38.04,38.13,4300.0,15.5425,15.5791,15.4531,15.4897,4300.0
2013-11-29 12:30:00,38.02,38.13,37.97,38.06,14900.0,15.445,15.4897,15.4247,15.4613,14900.0
2013-12-02 09:30:00,37.92,37.92,37.61,37.61,2000.0,15.4044,15.4044,15.2785,15.2785,2000.0
2013-12-02 10:00:00,37.55,37.55,37.55,37.55,200.0,15.2541,15.2541,15.2541,15.2541,200.0
2013-12-02 10:30:00,37.76,38.18,37.7,38.1,2100.0,15.3394,15.51,15.315,15.4775,2100.0
2013-12-02 11:00:00,38.09,38.36,38.08,38.36,500.0,15.4735,15.5831,15.4694,15.5831,500.0
2013-12-02 11:30:00,38.35,38.41,38.01,38.1,600.0,15.5791,15.6035,15.441,15.4775,600.0
2013-12-02 12:00:00,38.25,38.75,38.09,38.64,9700.0,15.5385,15.7416,15.4735,15.6969,9700.0
2013-12-02 12:30:00,38.69,38.74,38.41,38.58,1800.0,15.7172,15.7375,15.6035,15.6725,1800.0
2013-12-02 13:00:00,38.65,38.7,38.6,38.62,800.0,15.7009,15.7213,15.6806,15.6888,800.0
2013-12-02 13:30:00,38.6,38.6,38.57,38.57,400.0,15.6806,15.6806,15.6685,15.6685,400.0
2013-12-02 14:00:00,38.45,38.7,38.45,38.47,4600.0,15.6197,15.7213,15.6197,15.6278,4600.0
2013-12-02 14:30:00,38.64,38.67,38.47,38.65,1300.0,15.6969,15.7091,15.6278,15.7009,1300.0
2013-12-02 15:00:00,38.65,38.98,38.55,38.98,4600.0,15.7009,15.835,15.6603,15.835,4600.0
2013-12-02 15:30:00,38.84,38.99,38.64,38.76,8300.0,15.7781,15.8391,15.6969,15.7456,8300.0
2013-12-03 09:30:00,38.97,39.0,38.5,38.64,3300.0,15.8309,15.8431,15.64,15.6969,3300.0
2013-12-03 10:00:00,38.94,39.0,38.75,39.0,3700.0,15.8188,15.8431,15.7416,15.8431,3700.0
2013-12-03 10:30:00,39.0,39.38,38.93,39.38,10400.0,15.8431,15.9975,15.8147,15.9975,10400.0
2013-12-03 11:00:00,39.23,39.23,39.05,39.05,9600.0,15.9366,15.9366,15.8634,15.8634,9600.0
2013-12-03 11:30:00,39.05,39.2,39.01,39.2,3400.0,15.8634,15.9244,15.8472,15.9244,3400.0
2013-12-03 12:00:00,39.11,39.2,38.98,39.15,2800.0,15.8878,15.9244,15.835,15.9041,2800.0
2013-12-03 12:30:00,39.25,39.25,39.15,39.23,500.0,15.9447,15.9447,15.9041,15.9366,500.0
2013-12-03 13:00:00,39.22,39.22,39.05,39.05,900.0,15.9325,15.9325,15.8634,15.8634,900.0
2013-12-03 13:30:00,39.04,39.3,38.98,39.21,2200.0,15.8594,15.965,15.835,15.9284,2200.0
2013-12-03 14:00:00,39.17,39.2,38.87,38.92,7900.0,15.9122,15.9244,15.7903,15.8106,7900.0
2013-12-03 14:30:00,39.0,39.22,38.85,39.14,6800.0,15.8431,15.9325,15.7822,15.9,6800.0
2013-12-03 15:00:00,39.04,39.29,39.01,39.27,1100.0,15.8594,15.9609,15.8472,15.9528,1100.0
2013-12-03 15:30:00,39.24,39.24,38.8,38.83,16000.0,15.9406,15.9406,15.7619,15.7741,16000.0
2013-12-04 09:30:00,38.79,38.79,38.5,38.53,4000.0,15.7578,15.7578,15.64,15.6522,4000.0
2013-12-04 10:00:00,38.49,38.65,38.45,38.6,7500.0,15.636,15.7009,15.6197,15.6806,7500.0
2013-12-04 10:30:00,38.55,38.57,38.5,38.52,700.0,15.6603,15.6685,15.64,15.6481,700.0
2013-12-04 11:00:00,38.51,38.55,38.5,38.54,1400.0,15.6441,15.6603,15.64,15.6563,1400.0
2013-12-04 11:30:00,38.55,38.6,38.54,38.55,5300.0,15.6603,15.6806,15.6563,15.6603,5300.0
2013-12-04 12:00:00,38.56,38.67,38.53,38.59,2300.0,15.6644,15.7091,15.6522,15.6766,2300.0
2013-12-04 12:30:00,38.62,38.62,38.31,38.31,6100.0,15.6888,15.6888,15.5628,15.5628,6100.0
2013-12-04 13:00:00,38.45,38.49,37.78,37.85,18100.0,15.6197,15.636,15.3475,15.376,18100.0
2013-12-04 13:30:00,37.83,38.02,37.77,37.77,1900.0,15.3678,15.445,15.3435,15.3435,1900.0
2013-12-04 14:00:00,37.95,38.05,37.79,37.89,2300.0,15.4166,15.4572,15.3516,15.3922,2300.0
2013-12-04 14:30:00,37.95,37.95,37.55,37.79,6600.0,15.4166,15.4166,15.2541,15.3516,6600.0
2013-12-04 15:00:00,37.83,38.09,37.22,37.5,59700.0,15.3678,15.4735,15.12,15.2338,59700.0
2013-12-04 15:30:00,37.5,37.5,37.27,37.43,11600.0,15.2338,15.2338,15.1403,15.2053,11600.0
2013-12-05 09:30:00,37.32,37.32,37.32,37.32,100.0,15.1607,15.1607,15.1607,15.1607,100.0
2013-12-05 10:00:00,37.32,37.32,37.32,37.32,0.0,15.1607,15.1607,15.1607,15.1607,0.0
2013-12-05 10:30:00,37.18,37.47,37.12,37.47,600.0,15.1038,15.2216,15.0794,15.2216,600.0
2013-12-05 11:00:00,37.3,37.5,37.18,37.38,3700.0,15.1525,15.2338,15.1038,15.185,3700.0
2013-12-05 11:30:00,37.51,37.51,37.31,37.49,4100.0,15.2378,15.2378,15.1566,15.2297,4100.0
2013-12-05 12:00:00,37.49,37.65,37.47,37.47,3700.0,15.2297,15.2947,15.2216,15.2216,3700.0
2013-12-05 12:30:00,37.47,37.51,37.3,37.51,18500.0,15.2216,15.2378,15.1525,15.2378,18500.0
2013-12-05 13:00:00,37.51,37.51,37.29,37.29,26200.0,15.2378,15.2378,15.1485,15.1485,26200.0
2013-12-05 13:30:00,37.29,37.37,37.21,37.3,4200.0,15.1485,15.181,15.116,15.1525,4200.0
2013-12-05 14:00:00,37.25,37.34,37.2,37.25,30600.0,15.1322,15.1688,15.1119,15.1322,30600.0
2013-12-05 14:30:00,37.25,37.25,37.11,37.11,1900.0,15.1322,15.1322,15.0753,15.0753,1900.0
2013-12-05 15:00:00,37.12,37.14,36.96,37.04,3200.0,15.0794,15.0875,15.0144,15.0469,3200.0
2013-12-05 15:30:00,37.04,37.68,37.0,37.26,12800.0,15.0469,15.3069,15.0307,15.1363,12800.0
2013-12-06 09:30:00,37.24,38.12,37.0,37.56,11100.0,15.1282,15.4856,15.0307,15.2582,11100.0
2013-12-06 10:00:00,37.56,37.76,37.15,37.68,11300.0,15.2582,15.3394,15.0916,15.3069,11300.0
2013-12-06 10:30:00,37.6,37.6,36.96,37.0,13100.0,15.2744,15.2744,15.0144,15.0307,13100.0
2013-12-06 11:00:00,37.0,37.16,36.89,37.09,20100.0,15.0307,15.0957,14.986,15.0672,20100.0
2013-12-06 11:30:00,37.01,37.01,36.79,36.89,10200.0,15.0347,15.0347,14.9454,14.986,10200.0
2013-12-06 12:00:00,36.78,36.93,36.78,36.78,4000.0,14.9413,15.0022,14.9413,14.9413,4000.0
2013-12-06 12:30:00,36.82,36.99,36.7,36.99,14400.0,14.9575,15.0266,14.9088,15.0266,14400.0
2013-12-06 13:00:00,36.99,37.08,36.65,36.89,7200.0,15.0266,15.0632,14.8885,14.986,7200.0
2013-12-06 13:30:00,36.76,37.03,36.62,37.03,8200.0,14.9332,15.0429,14.8763,15.0429,8200.0
2013-12-06 14:00:00,37.0,37.0,36.67,36.88,4000.0,15.0307,15.0307,14.8966,14.9819,4000.0
2013-12-06 14:30:00,36.84,37.13,36.84,36.9,20100.0,14.9657,15.0835,14.9657,14.99,20100.0
2013-12-06 15:00:00,36.89,36.89,36.67,36.84,3600.0,14.986,14.986,14.8966,14.9657,3600.0
2013-12-06 15:30:00,36.76,37.04,36.68,36.9,7000.0,14.9332,15.0469,14.9007,14.99,7000.0
2013-12-09 09:30:00,37.02,38.24,36.95,37.6,12500.0,15.0388,15.5344,15.0104,15.2744,12500.0
2013-12-09 10:00:00,37.36,37.6,36.91,37.02,4300.0,15.1769,15.2744,14.9941,15.0388,4300.0
2013-12-09 10:30:00,37.36,37.36,36.94,37.05,2400.0,15.1769,15.1769,15.0063,15.051,2400.0
2013-12-09 11:00:00,37.05,37.23,36.88,37.23,10100.0,15.051,15.1241,14.9819,15.1241,10100.0
2013-12-09 11:30:00,37.28,37.91,37.28,37.64,6000.0,15.1444,15.4003,15.1444,15.2907,6000.0
2013-12-09 12:00:00,37.36,37.73,37.17,37.53,4100.0,15.1769,15.3272,15.0997,15.246,4100.0
2013-12-09 12:30:00,37.55,37.98,37.52,37.91,6300.0,15.2541,15.4288,15.2419,15.4003,6300.0
2013-12-09 13:00:00,37.87,37.98,37.8,37.82,5000.0,15.3841,15.4288,15.3557,15.3638,5000.0
2013-12-09 13:30:00,37.9,37.9,37.52,37.84,211200.0,15.3963,15.3963,15.2419,15.3719,211200.0
2013-12-09 14:00:00,37.77,38.0,37.64,37.64,8300.0,15.3435,15.4369,15.2907,15.2907,8300.0
2013-12-09 14:30:00,37.89,37.92,37.6,37.7,4800.0,15.3922,15.4044,15.2744,15.315,4800.0
2013-12-09 15:00:00,37.81,37.91,37.46,37.61,10000.0,15.3597,15.4003,15.2175,15.2785,10000.0
2013-12-09 15:30:00,37.7,38.2,37.64,38.11,18800.0,15.315,15.5181,15.2907,15.4816,18800.0
2013-12-10 09:30:00,38.18,38.49,37.91,38.41,5900.0,15.51,15.636,15.4003,15.6035,5900.0
2013-12-10 10:00:00,38.64,38.66,38.07,38.15,3900.0,15.6969,15.705,15.4653,15.4978,3900.0
2013-12-10 10:30:00,38.41,38.46,38.12,38.27,4600.0,15.6035,15.6238,15.4856,15.5466,4600.0
2013-12-10 11:00:00,38.23,38.64,38.23,38.37,4800.0,15.5303,15.6969,15.5303,15.5872,4800.0
2013-12-10 11:30:00,38.5,38.59,38.15,38.19,3400.0,15.64,15.6766,15.4978,15.5141,3400.0
2013-12-10 12:00:00,38.34,38.41,38.1,38.41,4300.0,15.575,15.6035,15.4775,15.6035,4300.0
2013-12-10 12:30:00,38.29,38.61,38.13,38.52,7000.0,15.5547,15.6847,15.4897,15.6481,7000.0
2013-12-10 13:00:00,38.59,38.6,38.3,38.3,9000.0,15.6766,15.6806,15.5588,15.5588,9000.0
2013-12-10 13:30:00,38.33,38.55,38.12,38.35,19200.0,15.571,15.6603,15.4856,15.5791,19200.0
2013-12-10 14:00:00,38.28,38.38,37.56,37.7,33300.0,15.5506,15.5913,15.2582,15.315,33300.0
2013-12-10 14:30:00,37.5,37.76,37.13,37.43,9800.0,15.2338,15.3394,15.0835,15.2053,9800.0
2013-12-10 15:00:00,37.4,37.69,37.34,37.5,6700.0,15.1932,15.311,15.1688,15.2338,6700.0
2013-12-10 15:30:00,37.27,38.12,37.27,37.83,15600.0,15.1403,15.4856,15.1403,15.3678,15600.0
2013-12-11 09:30:00,37.7,38.19,37.7,38.08,2400.0,15.315,15.5141,15.315,15.4694,2400.0
2013-12-11 10:00:00,37.85,38.23,37.85,38.03,1100.0,15.376,15.5303,15.376,15.4491,1100.0
2013-12-11 10:30:00,37.89,37.89,37.86,37.86,500.0,15.3922,15.3922,15.38,15.38,500.0
2013-12-11 11:00:00,37.86,37.88,37.85,37.86,500.0,15.38,15.3881,15.376,15.38,500.0
2013-12-11 11:30:00,37.85,37.91,37.85,37.85,2000.0,15.376,15.4003,15.376,15.376,2000.0
2013-12-11 12:00:00,37.91,37.91,37.72,37.72,253200.0,15.4003,15.4003,15.3232,15.3232,253200.0
2013-12-11 12:30:00,37.72,37.83,37.67,37.69,1900.0,15.3232,15.3678,15.3028,15.311,1900.0
2013-12-11 13:00:00,37.75,37.83,36.9,37.22,11700.0,15.3353,15.3678,14.99,15.12,11700.0
2013-12-11 13:30:00,37.35,37.82,37.35,37.58,3100.0,15.1728,15.3638,15.1728,15.2663,3100.0
2013-12-11 14:00:00,37.6,37.65,37.14,37.14,3300.0,15.2744,15.2947,15.0875,15.0875,3300.0
2013-12-11 14:30:00,37.2,37.31,37.1,37.17,2700.0,15.1119,15.1566,15.0713,15.0997,2700.0
2013-12-11 15:00:00,37.31,37.76,37.21,37.64,16500.0,15.1566,15.3394,15.116,15.2907,16500.0
2013-12-11 15:30:00,37.62,37.63,37.22,37.42,51500.0,15.2825,15.2866,15.12,15.2013,51500.0
2013-12-12 09:30:00,37.49,37.77,37.47,37.58,5300.0,15.2297,15.3435,15.2216,15.2663,5300.0
2013-12-12 10:00:00,37.55,37.55,37.12,37.44,1300.0,15.2541,15.2541,15.0794,15.2094,1300.0
2013-12-12 10:30:00,37.42,37.44,37.15,37.38,178200.0,15.2013,15.2094,15.0916,15.185,178200.0
2013-12-12 11:00:00,37.3,37.57,37.3,37.46,2600.0,15.1525,15.2622,15.1525,15.2175,2600.0
2013-12-12 11:30:00,37.52,37.65,37.48,37.65,2100.0,15.2419,15.2947,15.2257,15.2947,2100.0
2013-12-12 12:00:00,37.6,38.0,37.6,37.86,4100.0,15.2744,15.4369,15.2744,15.38,4100.0
2013-12-12 12:30:00,37.8,38.34,37.8,38.15,4600.0,15.3557,15.575,15.3557,15.4978,4600.0
2013-12-12 13:00:00,38.15,38.48,37.97,38.24,2400.0,15.4978,15.6319,15.4247,15.5344,2400.0
2013-12-12 13:30:00,38.31,38.31,37.64,37.65,4200.0,15.5628,15.5628,15.2907,15.2947,4200.0
2013-12-12 14:00:00,37.65,38.14,37.65,38.14,5100.0,15.2947,15.4938,15.2947,15.4938,5100.0
2013-12-12 14:30:00,38.0,38.27,37.85,38.1,5200.0,15.4369,15.5466,15.376,15.4775,5200.0
2013-12-12 15:00:00,38.17,38.2,37.4,37.55,13400.0,15.506,15.5181,15.1932,15.2541,13400.0
2013-12-12 15:30:00,37.64,37.85,37.31,37.85,15000.0,15.2907,15.376,15.1566,15.376,15000.0
2013-12-13 09:30:00,37.8,38.3,37.78,38.12,3200.0,15.3557,15.5588,15.3475,15.4856,3200.0
2013-12-13 10:00:00,38.28,38.3,37.7,37.7,5700.0,15.5506,15.5588,15.315,15.315,5700.0
2013-12-13 10:30:00,37.76,38.18,37.72,38.0,11300.0,15.3394,15.51,15.3232,15.4369,11300.0
2013-12-13 11:00:00,37.98,38.13,37.95,38.06,8000.0,15.4288,15.4897,15.4166,15.4613,8000.0
2013-12-13 11:30:00,38.06,38.13,37.95,38.08,4200.0,15.4613,15.4897,15.4166,15.4694,4200.0
2013-12-13 12:00:00,37.98,38.12,37.98,38.12,3700.0,15.4288,15.4856,15.4288,15.4856,3700.0
2013-12-13 12:30:00,38.06,38.28,38.04,38.16,3500.0,15.4613,15.5506,15.4531,15.5019,3500.0
2013-12-13 13:00:00,38.16,38.28,38.1,38.21,5200.0,15.5019,15.5506,15.4775,15.5222,5200.0
2013-12-13 13:30:00,38.15,38.27,38.13,38.22,3900.0,15.4978,15.5466,15.4897,15.5263,3900.0
2013-12-13 14:00:00,38.27,38.59,38.17,38.18,14200.0,15.5466,15.6766,15.506,15.51,14200.0
2013-12-13 14:30:00,38.18,38.27,38.12,38.25,7300.0,15.51,15.5466,15.4856,15.5385,7300.0
2013-12-13 15:00:00,38.17,38.25,38.13,38.14,7600.0,15.506,15.5385,15.4897,15.4938,7600.0
2013-12-13 15:30:00,38.14,38.25,38.05,38.21,14600.0,15.4938,15.5385,15.4572,15.5222,14600.0
2013-12-16 09:30:00,38.04,38.59,38.03,38.34,7200.0,15.4531,15.6766,15.4491,15.575,7200.0
2013-12-16 10:00:00,38.28,38.48,38.05,38.48,10900.0,15.5506,15.6319,15.4572,15.6319,10900.0
2013-12-16 10:30:00,38.44,38.6,38.24,38.49,17000.0,15.6156,15.6806,15.5344,15.636,17000.0
2013-12-16 11:00:00,38.49,38.58,38.39,38.46,9000.0,15.636,15.6725,15.5953,15.6238,9000.0
2013-12-16 11:30:00,38.5,38.59,38.36,38.52,7300.0,15.64,15.6766,15.5831,15.6481,7300.0
2013-12-16 12:00:00,38.38,38.77,38.38,38.69,18700.0,15.5913,15.7497,15.5913,15.7172,18700.0
2013-12-16 12:30:00,38.66,38.87,38.56,38.75,13200.0,15.705,15.7903,15.6644,15.7416,13200.0
2013-12-16 13:00:00,38.76,38.88,38.61,38.8,7700.0,15.7456,15.7944,15.6847,15.7619,7700.0
2013-12-16 13:30:00,38.79,38.88,38.77,38.83,9600.0,15.7578,15.7944,15.7497,15.7741,9600.0
2013-12-16 14:00:00,38.83,38.97,38.8,38.88,8600.0,15.7741,15.8309,15.7619,15.7944,8600.0
2013-12-16 14:30:00,38.95,38.98,38.77,38.93,9300.0,15.8228,15.835,15.7497,15.8147,9300.0
2013-12-16 15:00:00,38.93,39.0,38.83,38.95,10200.0,15.8147,15.8431,15.7741,15.8228,10200.0
2013-12-16 15:30:00,38.96,39.0,38.91,38.92,10000.0,15.8269,15.8431,15.8066,15.8106,10000.0
2013-12-17 09:30:00,38.91,39.0,38.75,38.84,3900.0,15.8066,15.8431,15.7416,15.7781,3900.0
2013-12-17 10:00:00,38.83,38.96,38.75,38.83,7800.0,15.7741,15.8269,15.7416,15.7741,7800.0
2013-12-17 10:30:00,38.75,38.94,38.75,38.87,5300.0,15.7416,15.8188,15.7416,15.7903,5300.0
2013-12-17 11:00:00,38.94,38.99,38.86,38.91,6600.0,15.8188,15.8391,15.7863,15.8066,6600.0
2013-12-17 11:30:00,38.91,38.97,38.91,38.91,2900.0,15.8066,15.8309,15.8066,15.8066,2900.0
2013-12-17 12:00:00,38.91,38.96,38.91,38.94,2500.0,15.8066,15.8269,15.8066,15.8188,2500.0
2013-12-17 12:30:00,38.94,38.94,38.9,38.9,5900.0,15.8188,15.8188,15.8025,15.8025,5900.0
2013-12-17 13:00:00,38.91,38.91,38.74,38.81,10000.0,15.8066,15.8066,15.7375,15.7659,10000.0
2013-12-17 13:30:00,38.81,38.84,38.7,38.7,10600.0,15.7659,15.7781,15.7213,15.7213,10600.0
2013-12-17 14:00:00,38.71,38.84,38.59,38.72,7300.0,15.7253,15.7781,15.6766,15.7294,7300.0
2013-12-17 14:30:00,38.79,38.83,38.58,38.77,5200.0,15.7578,15.7741,15.6725,15.7497,5200.0
2013-12-17 15:00:00,38.78,38.83,38.65,38.66,6400.0,15.7538,15.7741,15.7009,15.705,6400.0
2013-12-17 15:30:00,38.75,38.75,38.63,38.63,7800.0,15.7416,15.7416,15.6928,15.6928,7800.0
2013-12-18 09:30:00,38.76,38.77,38.23,38.58,2000.0,15.7456,15.7497,15.5303,15.6725,2000.0
2013-12-18 10:00:00,38.6,38.83,38.58,38.66,6700.0,15.6806,15.7741,15.6725,15.705,6700.0
2013-12-18 10:30:00,38.72,38.72,38.58,38.59,5700.0,15.7294,15.7294,15.6725,15.6766,5700.0
2013-12-18 11:00:00,38.59,38.75,38.59,38.74,5500.0,15.6766,15.7416,15.6766,15.7375,5500.0
2013-12-18 11:30:00,38.71,38.75,38.67,38.71,4100.0,15.7253,15.7416,15.7091,15.7253,4100.0
2013-12-18 12:00:00,38.68,38.7,38.5,38.65,9500.0,15.7131,15.7213,15.64,15.7009,9500.0
2013-12-18 12:30:00,38.62,38.65,38.52,38.59,7300.0,15.6888,15.7009,15.6481,15.6766,7300.0
2013-12-18 13:00:00,38.58,38.65,38.49,38.59,8100.0,15.6725,15.7009,15.636,15.6766,8100.0
2013-12-18 13:30:00,38.59,38.65,38.53,38.54,8100.0,15.6766,15.7009,15.6522,15.6563,8100.0
2013-12-18 14:00:00,38.59,38.68,38.54,38.65,8800.0,15.6766,15.7131,15.6563,15.7009,8800.0
2013-12-18 14:30:00,38.66,38.67,38.57,38.67,7500.0,15.705,15.7091,15.6685,15.7091,7500.0
2013-12-18 15:00:00,38.67,38.68,38.63,38.68,4600.0,15.7091,15.7131,15.6928,15.7131,4600.0
2013-12-18 15:30:00,38.67,38.68,38.35,38.61,7000.0,15.7091,15.7131,15.5791,15.6847,7000.0
2013-12-19 09:30:00,38.42,38.74,38.42,38.7,1400.0,15.6075,15.7375,15.6075,15.7213,1400.0
2013-12-19 10:00:00,38.72,38.72,38.54,38.66,6000.0,15.7294,15.7294,15.6563,15.705,6000.0
2013-12-19 10:30:00,38.66,38.68,38.6,38.65,5500.0,15.705,15.7131,15.6806,15.7009,5500.0
2013-12-19 11:00:00,38.65,38.72,38.6,38.63,8400.0,15.7009,15.7294,15.6806,15.6928,8400.0
2013-12-19 11:30:00,38.62,38.71,38.46,38.55,17900.0,15.6888,15.7253,15.6238,15.6603,17900.0
2013-12-19 12:00:00,38.5,38.62,38.43,38.57,8000.0,15.64,15.6888,15.6116,15.6685,8000.0
2013-12-19 12:30:00,38.56,38.74,38.5,38.68,6000.0,15.6644,15.7375,15.64,15.7131,6000.0
2013-12-19 13:00:00,38.72,39.0,38.66,38.99,4100.0,15.7294,15.8431,15.705,15.8391,4100.0
2013-12-19 13:30:00,38.93,39.0,38.87,39.0,3000.0,15.8147,15.8431,15.7903,15.8431,3000.0
2013-12-19 14:00:00,38.98,39.02,38.88,38.99,9200.0,15.835,15.8513,15.7944,15.8391,9200.0
2013-12-19 14:30:00,38.89,39.0,38.89,39.0,4000.0,15.7984,15.8431,15.7984,15.8431,4000.0
2013-12-19 15:00:00,38.98,39.09,38.82,38.84,8200.0,15.835,15.8797,15.77,15.7781,8200.0
2013-12-19 15:30:00,38.97,38.98,38.63,38.65,12200.0,15.8309,15.835,15.6928,15.7009,12200.0
2013-12-20 09:30:00,38.88,38.96,38.43,38.96,4000.0,15.7944,15.8269,15.6116,15.8269,4000.0
2013-12-20 10:00:00,38.97,39.06,38.87,39.0,16300.0,15.8309,15.8675,15.7903,15.8431,16300.0
2013-12-20 10:30:00,38.88,39.11,38.88,39.01,6200.0,15.7944,15.8878,15.7944,15.8472,6200.0
2013-12-20 11:00:00,39.13,39.51,39.02,39.51,4000.0,15.8959,16.0503,15.8513,16.0503,4000.0
2013-12-20 11:30:00,39.27,39.71,39.27,39.47,7400.0,15.9528,16.1316,15.9528,16.0341,7400.0
2013-12-20 12:00:00,39.5,39.61,39.16,39.61,7100.0,16.0462,16.0909,15.9081,16.0909,7100.0
2013-12-20 12:30:00,39.49,39.7,39.49,39.7,2500.0,16.0422,16.1275,16.0422,16.1275,2500.0
2013-12-20 13:00:00,39.75,39.93,39.65,39.75,2400.0,16.1478,16.2209,16.1072,16.1478,2400.0
2013-12-20 13:30:00,39.75,39.75,39.73,39.75,2200.0,16.1478,16.1478,16.1397,16.1478,2200.0
2013-12-20 14:00:00,39.73,39.75,39.64,39.74,3300.0,16.1397,16.1478,16.1031,16.1437,3300.0
2013-12-20 14:30:00,39.75,39.75,39.66,39.66,2900.0,16.1478,16.1478,16.1112,16.1112,2900.0
2013-12-20 15:00:00,39.7,39.99,39.7,39.81,2200.0,16.1275,16.2453,16.1275,16.1722,2200.0
2013-12-20 15:30:00,39.79,39.94,39.74,39.89,10600.0,16.1641,16.225,16.1437,16.2047,10600.0
2013-12-23 09:30:00,39.65,40.34,39.65,39.95,5300.0,16.1072,16.3875,16.1072,16.2291,5300.0
2013-12-23 10:00:00,40.18,40.21,39.91,39.99,10400.0,16.3225,16.3347,16.2128,16.2453,10400.0
2013-12-23 10:30:00,40.03,40.18,39.94,40.13,18200.0,16.2616,16.3225,16.225,16.3022,18200.0
2013-12-23 11:00:00,40.13,41.12,40.04,40.92,21600.0,16.3022,16.7043,16.2656,16.6231,21600.0
2013-12-23 11:30:00,40.75,40.95,40.39,40.54,5200.0,16.554,16.6353,16.4078,16.4687,5200.0
2013-12-23 12:00:00,40.54,41.42,40.54,41.02,18500.0,16.4687,16.8262,16.4687,16.6637,18500.0
2013-12-23 12:30:00,40.94,41.28,40.86,41.11,17400.0,16.6312,16.7693,16.5987,16.7003,17400.0
2013-12-23 13:00:00,41.1,41.4,41.04,41.13,5700.0,16.6962,16.8181,16.6718,16.7084,5700.0
2013-12-23 13:30:00,41.15,41.22,41.0,41.16,4600.0,16.7165,16.745,16.6556,16.7206,4600.0
2013-12-23 14:00:00,41.17,41.17,41.0,41.16,6000.0,16.7247,16.7247,16.6556,16.7206,6000.0
2013-12-23 14:30:00,41.0,41.16,40.86,41.0,7400.0,16.6556,16.7206,16.5987,16.6556,7400.0
2013-12-23 15:00:00,41.05,41.09,40.98,41.02,10000.0,16.6759,16.6922,16.6475,16.6637,10000.0
2013-12-23 15:30:00,41.05,41.05,40.72,40.89,44300.0,16.6759,16.6759,16.5419,16.6109,44300.0
2013-12-24 09:30:00,41.0,41.01,40.44,40.99,1000.0,16.6556,16.6597,16.4281,16.6515,1000.0
2013-12-24 10:00:00,41.01,41.03,40.93,40.98,2200.0,16.6597,16.6678,16.6272,16.6475,2200.0
2013-12-24 10:30:00,40.93,41.08,40.9,41.08,5400.0,16.6272,16.6881,16.615,16.6881,5400.0
2013-12-24 11:00:00,41.08,41.09,40.65,40.73,2800.0,16.6881,16.6922,16.5134,16.5459,2800.0
2013-12-24 11:30:00,40.7,40.82,40.7,40.81,3100.0,16.5337,16.5825,16.5337,16.5784,3100.0
2013-12-24 12:00:00,40.81,41.03,40.79,40.92,4100.0,16.5784,16.6678,16.5703,16.6231,4100.0
2013-12-24 12:30:00,40.92,40.95,40.69,40.69,4400.0,16.6231,16.6353,16.5297,16.5297,4400.0
2013-12-26 09:30:00,40.97,41.68,40.72,40.75,11400.0,16.6434,16.9318,16.5419,16.554,11400.0
2013-12-26 10:00:00,41.14,41.14,40.61,40.74,13700.0,16.7125,16.7125,16.4972,16.55,13700.0
2013-12-26 10:30:00,40.68,41.09,40.67,40.71,11000.0,16.5256,16.6922,16.5215,16.5378,11000.0
2013-12-26 11:00:00,40.75,41.09,40.74,41.0,12400.0,16.554,16.6922,16.55,16.6556,12400.0
2013-12-26 11:30:00,40.99,40.99,40.69,40.86,15100.0,16.6515,16.6515,16.5297,16.5987,15100.0
2013-12-26 12:00:00,40.87,40.9,40.85,40.9,11300.0,16.6028,16.615,16.5947,16.615,11300.0
2013-12-26 12:30:00,40.88,40.9,40.72,40.72,11900.0,16.6069,16.615,16.5419,16.5419,11900.0
2013-12-26 13:00:00,40.73,40.9,40.56,40.9,11300.0,16.5459,16.615,16.4769,16.615,11300.0
2013-12-26 13:30:00,40.81,40.94,40.64,40.94,13900.0,16.5784,16.6312,16.5094,16.6312,13900.0
2013-12-26 14:00:00,40.88,40.99,40.71,40.83,11700.0,16.6069,16.6515,16.5378,16.5865,11700.0
2013-12-26 14:30:00,40.82,41.02,40.76,40.76,14100.0,16.5825,16.6637,16.5581,16.5581,14100.0
2013-12-26 15:00:00,40.77,41.02,40.71,40.82,14500.0,16.5622,16.6637,16.5378,16.5825,14500.0
2013-12-26 15:30:00,40.74,41.06,40.57,40.76,15700.0,16.55,16.68,16.4809,16.5581,15700.0
2013-12-27 09:30:00,40.74,40.93,40.59,40.74,1200.0,16.55,16.6272,16.489,16.55,1200.0
2013-12-27 10:00:00,40.88,40.94,40.75,40.87,1200.0,16.6069,16.6312,16.554,16.6028,1200.0
2013-12-27 10:30:00,40.8,40.8,40.35,40.78,2900.0,16.5744,16.5744,16.3915,16.5662,2900.0
2013-12-27 11:00:00,40.5,40.93,40.5,40.87,2900.0,16.4525,16.6272,16.4525,16.6028,2900.0
2013-12-27 11:30:00,40.72,40.86,40.64,40.79,10800.0,16.5419,16.5987,16.5094,16.5703,10800.0
2013-12-27 12:00:00,40.49,40.75,40.47,40.65,2200.0,16.4484,16.554,16.4403,16.5134,2200.0
2013-12-27 12:30:00,40.64,40.76,40.57,40.74,4200.0,16.5094,16.5581,16.4809,16.55,4200.0
2013-12-27 13:00:00,40.73,40.85,40.63,40.81,3900.0,16.5459,16.5947,16.5053,16.5784,3900.0
2013-12-27 13:30:00,40.81,40.98,40.77,40.93,1200.0,16.5784,16.6475,16.5622,16.6272,1200.0
2013-12-27 14:00:00,40.97,41.0,40.85,40.87,2100.0,16.6434,16.6556,16.5947,16.6028,2100.0
2013-12-27 14:30:00,40.91,41.0,40.9,41.0,3400.0,16.619,16.6556,16.615,16.6556,3400.0
2013-12-27 15:00:00,41.0,41.0,40.71,40.82,3900.0,16.6556,16.6556,16.5378,16.5825,3900.0
2013-12-27 15:30:00,40.82,40.82,40.47,40.77,5300.0,16.5825,16.5825,16.4403,16.5622,5300.0
2013-12-30 09:30:00,40.86,40.86,40.8,40.8,200.0,16.5987,16.5987,16.5744,16.5744,200.0
2013-12-30 10:00:00,40.95,41.05,40.84,41.05,4700.0,16.6353,16.6759,16.5906,16.6759,4700.0
2013-12-30 10:30:00,41.05,41.13,41.05,41.08,1100.0,16.6759,16.7084,16.6759,16.6881,1100.0
2013-12-30 11:00:00,41.0,41.27,41.0,41.07,7800.0,16.6556,16.7653,16.6556,16.684,7800.0
2013-12-30 11:30:00,40.95,41.06,40.95,41.05,1900.0,16.6353,16.68,16.6353,16.6759,1900.0
2013-12-30 12:00:00,41.04,41.25,40.98,41.25,5400.0,16.6718,16.7572,16.6475,16.7572,5400.0
2013-12-30 12:30:00,41.25,41.34,41.11,41.34,6200.0,16.7572,16.7937,16.7003,16.7937,6200.0
2013-12-30 13:00:00,41.35,41.6,41.11,41.49,19200.0,16.7978,16.8993,16.7003,16.8547,19200.0
2013-12-30 13:30:00,41.3,41.47,41.16,41.32,3100.0,16.7775,16.8465,16.7206,16.7856,3100.0
2013-12-30 14:00:00,41.49,41.49,41.1,41.35,5000.0,16.8547,16.8547,16.6962,16.7978,5000.0
2013-12-30 14:30:00,41.44,41.58,41.29,41.48,16300.0,16.8343,16.8912,16.7734,16.8506,16300.0
2013-12-30 15:00:00,41.49,41.6,41.45,41.46,1600.0,16.8547,16.8993,16.8384,16.8425,1600.0
2013-12-30 15:30:00,41.47,43.47,41.31,43.13,93800.0,16.8465,17.659,16.7815,17.5209,93800.0
2013-12-31 09:30:00,43.35,44.13,43.28,43.79,3700.0,17.6103,17.9271,17.5818,17.789,3700.0
2013-12-31 10:00:00,43.85,43.89,43.46,43.46,3600.0,17.8134,17.8296,17.6549,17.6549,3600.0
2013-12-31 10:30:00,43.44,44.06,43.44,43.78,4700.0,17.6468,17.8987,17.6468,17.7849,4700.0
2013-12-31 11:00:00,43.81,44.07,43.58,43.58,5100.0,17.7971,17.9027,17.7037,17.7037,5100.0
2013-12-31 11:30:00,43.67,43.94,43.6,43.86,3300.0,17.7402,17.8499,17.7118,17.8174,3300.0
2013-12-31 12:00:00,43.62,43.9,43.6,43.87,3800.0,17.7199,17.8337,17.7118,17.8215,3800.0
2013-12-31 12:30:00,43.93,43.93,43.63,43.83,1700.0,17.8459,17.8459,17.724,17.8052,1700.0
2013-12-31 13:00:00,43.54,43.84,43.26,43.3,15700.0,17.6874,17.8093,17.5737,17.5899,15700.0
2013-12-31 13:30:00,43.29,43.29,43.0,43.0,10300.0,17.5859,17.5859,17.4681,17.4681,10300.0
2013-12-31 14:00:00,43.0,43.35,43.0,43.2,3000.0,17.4681,17.6103,17.4681,17.5493,3000.0
2013-12-31 14:30:00,43.11,43.7,43.11,43.67,4300.0,17.5128,17.7524,17.5128,17.7402,4300.0
2013-12-31 15:00:00,43.5,44.0,43.16,43.18,41700.0,17.6712,17.8743,17.5331,17.5412,41700.0
2013-12-31 15:30:00,43.16,44.97,42.88,44.57,164500.0,17.5331,18.2683,17.4193,18.1059,164500.0
2014-01-02 09:30:00,44.26,44.44,42.59,42.76,17300.0,17.9799,18.053,17.3015,17.3706,17300.0
2014-01-02 10:00:00,42.7,42.88,42.36,42.44,19000.0,17.3462,17.4193,17.2081,17.2406,19000.0
2014-01-02 10:30:00,42.2,42.43,42.13,42.16,52400.0,17.1431,17.2365,17.1146,17.1268,52400.0
2014-01-02 11:00:00,42.08,42.39,42.08,42.25,23100.0,17.0943,17.2203,17.0943,17.1634,23100.0
2014-01-02 11:30:00,42.25,42.25,42.01,42.14,2600.0,17.1634,17.1634,17.0659,17.1187,2600.0
2014-01-02 12:00:00,42.14,42.29,42.14,42.25,3000.0,17.1187,17.1796,17.1187,17.1634,3000.0
2014-01-02 12:30:00,42.16,42.23,42.02,42.23,1800.0,17.1268,17.1553,17.07,17.1553,1800.0
2014-01-02 13:00:00,42.18,42.3,42.02,42.2,2400.0,17.135,17.1837,17.07,17.1431,2400.0
2014-01-02 13:30:00,42.18,42.29,42.02,42.23,13800.0,17.135,17.1796,17.07,17.1553,13800.0
2014-01-02 14:00:00,42.17,42.29,42.16,42.25,4400.0,17.1309,17.1796,17.1268,17.1634,4400.0
2014-01-02 14:30:00,42.37,42.51,42.28,42.39,9700.0,17.2121,17.269,17.1756,17.2203,9700.0
2014-01-02 15:00:00,42.4,42.41,42.05,42.25,7400.0,17.2243,17.2284,17.0821,17.1634,7400.0
2014-01-02 15:30:00,42.24,42.4,42.0,42.01,23600.0,17.1593,17.2243,17.0618,17.0659,23600.0
2014-01-03 09:30:00,41.0,41.33,40.15,40.7,11500.0,16.6556,16.7897,16.3103,16.5337,11500.0
2014-01-03 10:00:00,40.48,40.66,40.41,40.63,3800.0,16.4444,16.5175,16.4159,16.5053,3800.0
2014-01-03 10:30:00,40.58,41.09,40.58,41.01,3700.0,16.485,16.6922,16.485,16.6597,3700.0
2014-01-03 11:00:00,41.03,41.16,40.8,40.8,5900.0,16.6678,16.7206,16.5744,16.5744,5900.0
2014-01-03 11:30:00,40.85,40.86,40.6,40.67,8100.0,16.5947,16.5987,16.4931,16.5215,8100.0
2014-01-03 12:00:00,41.07,41.07,40.76,40.93,3500.0,16.684,16.684,16.5581,16.6272,3500.0
2014-01-03 12:30:00,40.95,40.98,40.61,40.7,10800.0,16.6353,16.6475,16.4972,16.5337,10800.0
2014-01-03 13:00:00,40.62,41.0,40.6,40.98,13700.0,16.5012,16.6556,16.4931,16.6475,13700.0
2014-01-03 13:30:00,40.99,41.03,40.81,40.97,5400.0,16.6515,16.6678,16.5784,16.6434,5400.0
2014-01-03 14:00:00,40.98,41.0,40.56,40.99,2200.0,16.6475,16.6556,16.4769,16.6515,2200.0
2014-01-03 14:30:00,40.95,41.17,40.75,41.03,3000.0,16.6353,16.7247,16.554,16.6678,3000.0
2014-01-03 15:00:00,41.06,41.12,40.63,40.88,11900.0,16.68,16.7043,16.5053,16.6069,11900.0
2014-01-03 15:30:00,40.98,41.12,40.51,40.68,24000.0,16.6475,16.7043,16.4565,16.5256,24000.0
2014-01-06 09:30:00,40.53,41.0,40.3,40.79,3000.0,16.4647,16.6556,16.3712,16.5703,3000.0
2014-01-06 10:00:00,40.83,40.99,40.83,40.95,400.0,16.5865,16.6515,16.5865,16.6353,400.0
2014-01-06 10:30:00,40.88,40.94,40.88,40.89,500.0,16.6069,16.6312,16.6069,16.6109,500.0
2014-01-06 11:00:00,40.9,40.93,40.9,40.93,300.0,16.615,16.6272,16.615,16.6272,300.0
2014-01-06 11:30:00,40.9,40.9,40.89,40.89,500.0,16.615,16.615,16.6109,16.6109,500.0
2014-01-06 12:00:00,40.92,40.94,40.8,40.94,300.0,16.6231,16.6312,16.5744,16.6312,300.0
2014-01-06 12:30:00,40.88,41.0,40.83,40.89,5500.0,16.6069,16.6556,16.5865,16.6109,5500.0
2014-01-06 13:00:00,40.91,41.02,40.87,41.02,3100.0,16.619,16.6637,16.6028,16.6637,3100.0
2014-01-06 13:30:00,40.95,40.95,40.95,40.95,100.0,16.6353,16.6353,16.6353,16.6353,100.0
2014-01-06 14:00:00,41.02,41.12,40.82,40.88,2000.0,16.6637,16.7043,16.5825,16.6069,2000.0
2014-01-06 14:30:00,41.0,41.0,40.82,40.82,300.0,16.6556,16.6556,16.5825,16.5825,300.0
2014-01-06 15:00:00,40.68,40.87,40.54,40.87,1500.0,16.5256,16.6028,16.4687,16.6028,1500.0
2014-01-06 15:30:00,41.17,41.27,41.07,41.24,6100.0,16.7247,16.7653,16.684,16.7531,6100.0
2014-01-07 09:30:00,41.26,41.26,41.26,41.26,300.0,16.7612,16.7612,16.7612,16.7612,300.0
2014-01-07 10:00:00,40.98,41.1,40.91,40.97,3100.0,16.6475,16.6962,16.619,16.6434,3100.0
2014-01-07 10:30:00,41.0,41.05,40.67,40.89,11200.0,16.6556,16.6759,16.5215,16.6109,11200.0
2014-01-07 11:00:00,40.89,40.92,40.56,40.56,2800.0,16.6109,16.6231,16.4769,16.4769,2800.0
2014-01-07 11:30:00,40.57,40.62,40.55,40.59,1100.0,16.4809,16.5012,16.4728,16.489,1100.0
2014-01-07 12:00:00,40.57,40.84,40.57,40.64,1900.0,16.4809,16.5906,16.4809,16.5094,1900.0
2014-01-07 12:30:00,40.67,40.67,40.52,40.52,1100.0,16.5215,16.5215,16.4606,16.4606,1100.0
2014-01-07 13:00:00,40.62,40.67,40.45,40.46,4400.0,16.5012,16.5215,16.4322,16.4362,4400.0
2014-01-07 13:30:00,40.42,40.45,40.3,40.3,400.0,16.42,16.4322,16.3712,16.3712,400.0
2014-01-07 14:00:00,40.2,40.45,40.19,40.19,700.0,16.3306,16.4322,16.3266,16.3266,700.0
2014-01-07 14:30:00,40.19,40.38,40.02,40.23,2200.0,16.3266,16.4037,16.2575,16.3428,2200.0
2014-01-07 15:00:00,40.37,40.44,40.17,40.33,2100.0,16.3997,16.4281,16.3184,16.3834,2100.0
2014-01-07 15:30:00,40.55,40.65,40.34,40.4,3800.0,16.4728,16.5134,16.3875,16.4119,3800.0
2014-01-08 09:30:00,40.63,41.06,40.63,41.06,500.0,16.5053,16.68,16.5053,16.68,500.0
2014-01-08 10:00:00,41.03,41.44,41.03,41.39,1800.0,16.6678,16.8343,16.6678,16.814,1800.0
2014-01-08 10:30:00,41.38,41.38,40.8,41.0,4800.0,16.81,16.81,16.5744,16.6556,4800.0
2014-01-08 11:00:00,40.78,41.0,40.78,40.99,1100.0,16.5662,16.6556,16.5662,16.6515,1100.0
2014-01-08 11:30:00,40.8,40.87,40.72,40.81,1500.0,16.5744,16.6028,16.5419,16.5784,1500.0
2014-01-08 12:00:00,40.85,40.85,40.75,40.85,2100.0,16.5947,16.5947,16.554,16.5947,2100.0
2014-01-08 12:30:00,40.85,40.85,40.85,40.85,0.0,16.5947,16.5947,16.5947,16.5947,0.0
2014-01-08 13:00:00,40.48,40.48,40.16,40.16,300.0,16.4444,16.4444,16.3144,16.3144,300.0
2014-01-08 13:30:00,40.08,40.08,40.02,40.02,300.0,16.2819,16.2819,16.2575,16.2575,300.0
2014-01-08 14:00:00,40.2,40.26,40.01,40.24,5300.0,16.3306,16.355,16.2534,16.3469,5300.0
2014-01-08 14:30:00,40.24,40.7,40.14,40.49,2600.0,16.3469,16.5337,16.3062,16.4484,2600.0
2014-01-08 15:00:00,40.5,40.5,40.26,40.5,1700.0,16.4525,16.4525,16.355,16.4525,1700.0
2014-01-08 15:30:00,40.5,40.5,40.16,40.44,7800.0,16.4525,16.4525,16.3144,16.4281,7800.0
2014-01-09 09:30:00,40.31,40.37,40.31,40.31,1600.0,16.3753,16.3997,16.3753,16.3753,1600.0
2014-01-09 10:00:00,40.37,40.58,40.25,40.5,6500.0,16.3997,16.485,16.3509,16.4525,6500.0
2014-01-09 10:30:00,40.81,40.96,40.3,40.5,9100.0,16.5784,16.6394,16.3712,16.4525,9100.0
2014-01-09 11:00:00,40.5,40.5,40.26,40.5,1000.0,16.4525,16.4525,16.355,16.4525,1000.0
2014-01-09 11:30:00,40.47,40.5,40.43,40.43,3000.0,16.4403,16.4525,16.424,16.424,3000.0
2014-01-09 12:00:00,40.43,40.43,40.43,40.43,0.0,16.424,16.424,16.424,16.424,0.0
2014-01-09 12:30:00,40.53,40.54,40.5,40.54,1000.0,16.4647,16.4687,16.4525,16.4687,1000.0
2014-01-09 13:00:00,40.45,40.55,40.45,40.53,2000.0,16.4322,16.4728,16.4322,16.4647,2000.0
2014-01-09 13:30:00,40.62,40.62,40.25,40.25,4700.0,16.5012,16.5012,16.3509,16.3509,4700.0
2014-01-09 14:00:00,40.42,40.42,40.25,40.25,2000.0,16.42,16.42,16.3509,16.3509,2000.0
2014-01-09 14:30:00,40.34,40.34,40.34,40.34,100.0,16.3875,16.3875,16.3875,16.3875,100.0
2014-01-09 15:00:00,40.44,40.44,40.36,40.36,300.0,16.4281,16.4281,16.3956,16.3956,300.0
2014-01-09 15:30:00,40.28,40.45,40.28,40.45,1600.0,16.3631,16.4322,16.3631,16.4322,1600.0
2014-01-10 09:30:00,40.68,41.04,40.26,40.74,6400.0,16.5256,16.6718,16.355,16.55,6400.0
2014-01-10 10:00:00,40.71,41.11,40.65,41.11,9800.0,16.5378,16.7003,16.5134,16.7003,9800.0
2014-01-10 10:30:00,40.99,40.99,40.89,40.89,1000.0,16.6515,16.6515,16.6109,16.6109,1000.0
2014-01-10 11:00:00,40.89,40.9,40.86,40.9,3100.0,16.6109,16.615,16.5987,16.615,3100.0
2014-01-10 11:30:00,40.9,40.9,40.82,40.9,1700.0,16.615,16.615,16.5825,16.615,1700.0
2014-01-10 12:00:00,40.9,40.9,40.87,40.9,1200.0,16.615,16.615,16.6028,16.615,1200.0
2014-01-10 12:30:00,40.88,40.88,40.88,40.88,100.0,16.6069,16.6069,16.6069,16.6069,100.0
2014-01-10 13:00:00,40.83,40.9,40.83,40.87,1700.0,16.5865,16.615,16.5865,16.6028,1700.0
2014-01-10 13:30:00,40.9,40.9,40.87,40.9,1500.0,16.615,16.615,16.6028,16.615,1500.0
2014-01-10 14:00:00,40.82,40.91,40.81,40.82,22900.0,16.5825,16.619,16.5784,16.5825,22900.0
2014-01-10 14:30:00,40.82,40.98,40.79,40.82,7600.0,16.5825,16.6475,16.5703,16.5825,7600.0
2014-01-10 15:00:00,40.95,40.95,40.8,40.84,1900.0,16.6353,16.6353,16.5744,16.5906,1900.0
2014-01-10 15:30:00,40.94,40.96,40.8,40.83,3400.0,16.6312,16.6394,16.5744,16.5865,3400.0
2014-01-13 09:30:00,41.35,41.88,41.35,41.88,4300.0,16.7978,17.0131,16.7978,17.0131,4300.0
2014-01-13 10:00:00,41.87,41.87,41.73,41.74,600.0,17.009,17.009,16.9522,16.9562,600.0
2014-01-13 10:30:00,41.74,41.86,41.36,41.36,7600.0,16.9562,17.005,16.8018,16.8018,7600.0
2014-01-13 11:00:00,41.46,41.5,41.24,41.25,10100.0,16.8425,16.8587,16.7531,16.7572,10100.0
2014-01-13 11:30:00,41.39,41.47,41.18,41.47,2900.0,16.814,16.8465,16.7287,16.8465,2900.0
2014-01-13 12:00:00,41.29,41.43,41.24,41.24,2000.0,16.7734,16.8303,16.7531,16.7531,2000.0
2014-01-13 12:30:00,41.24,41.43,40.71,40.71,11700.0,16.7531,16.8303,16.5378,16.5378,11700.0
2014-01-13 13:00:00,40.68,40.96,40.68,40.7,1500.0,16.5256,16.6394,16.5256,16.5337,1500.0
2014-01-13 13:30:00,40.53,40.77,40.42,40.77,900.0,16.4647,16.5622,16.42,16.5622,900.0
2014-01-13 14:00:00,40.42,40.6,40.27,40.47,2200.0,16.42,16.4931,16.359,16.4403,2200.0
2014-01-13 14:30:00,40.71,41.12,40.71,41.09,2200.0,16.5378,16.7043,16.5378,16.6922,2200.0
2014-01-13 15:00:00,41.09,41.18,40.77,40.99,5500.0,16.6922,16.7287,16.5622,16.6515,5500.0
2014-01-13 15:30:00,40.92,41.0,40.72,40.82,5200.0,16.6231,16.6556,16.5419,16.5825,5200.0
2014-01-14 09:30:00,41.62,42.8,41.62,41.95,8600.0,16.9075,17.3868,16.9075,17.0415,8600.0
2014-01-14 10:00:00,41.96,42.0,41.62,41.62,10500.0,17.0456,17.0618,16.9075,16.9075,10500.0
2014-01-14 10:30:00,41.67,41.67,41.51,41.57,1300.0,16.9278,16.9278,16.8628,16.8872,1300.0
2014-01-14 11:00:00,41.32,41.35,41.23,41.35,600.0,16.7856,16.7978,16.749,16.7978,600.0
2014-01-14 11:30:00,41.35,41.35,41.19,41.35,1300.0,16.7978,16.7978,16.7328,16.7978,1300.0
2014-01-14 12:00:00,41.34,41.49,41.25,41.49,900.0,16.7937,16.8547,16.7572,16.8547,900.0
2014-01-14 12:30:00,41.44,41.47,40.89,40.97,14600.0,16.8343,16.8465,16.6109,16.6434,14600.0
2014-01-14 13:00:00,41.1,41.24,41.1,41.24,800.0,16.6962,16.7531,16.6962,16.7531,800.0
2014-01-14 13:30:00,41.02,41.21,41.0,41.08,1400.0,16.6637,16.7409,16.6556,16.6881,1400.0
2014-01-14 14:00:00,41.17,41.24,40.9,41.2,5600.0,16.7247,16.7531,16.615,16.7368,5600.0
2014-01-14 14:30:00,41.25,41.25,41.02,41.22,2600.0,16.7572,16.7572,16.6637,16.745,2600.0
2014-01-14 15:00:00,41.25,41.25,41.11,41.17,1400.0,16.7572,16.7572,16.7003,16.7247,1400.0
2014-01-14 15:30:00,41.24,41.5,41.06,41.37,6000.0,16.7531,16.8587,16.68,16.8059,6000.0
2014-01-15 09:30:00,41.31,41.67,41.01,41.32,4500.0,16.7815,16.9278,16.6597,16.7856,4500.0
2014-01-15 10:00:00,41.3,41.39,41.11,41.39,800.0,16.7775,16.814,16.7003,16.814,800.0
2014-01-15 10:30:00,41.26,41.54,41.0,41.0,5800.0,16.7612,16.875,16.6556,16.6556,5800.0
2014-01-15 11:00:00,41.2,41.2,41.2,41.2,100.0,16.7368,16.7368,16.7368,16.7368,100.0
2014-01-15 11:30:00,41.15,41.15,41.15,41.15,100.0,16.7165,16.7165,16.7165,16.7165,100.0
2014-01-15 12:00:00,41.2,41.2,41.2,41.2,2300.0,16.7368,16.7368,16.7368,16.7368,2300.0
2014-01-15 12:30:00,41.09,41.09,41.09,41.09,100.0,16.6922,16.6922,16.6922,16.6922,100.0
2014-01-15 13:00:00,41.16,41.2,41.08,41.15,700.0,16.7206,16.7368,16.6881,16.7165,700.0
2014-01-15 13:30:00,41.2,41.2,41.08,41.08,1500.0,16.7368,16.7368,16.6881,16.6881,1500.0
2014-01-15 14:00:00,41.2,41.2,41.08,41.08,200.0,16.7368,16.7368,16.6881,16.6881,200.0
2014-01-15 14:30:00,41.2,41.36,41.2,41.36,700.0,16.7368,16.8018,16.7368,16.8018,700.0
2014-01-15 15:00:00,41.34,41.4,41.12,41.12,7300.0,16.7937,16.8181,16.7043,16.7043,7300.0
2014-01-15 15:30:00,41.34,41.53,41.0,41.03,26100.0,16.7937,16.8709,16.6556,16.6678,26100.0
2014-01-16 09:30:00,41.0,41.41,41.0,41.21,7600.0,16.6556,16.8222,16.6556,16.7409,7600.0
2014-01-16 10:00:00,41.27,41.58,40.55,40.71,6800.0,16.7653,16.8912,16.4728,16.5378,6800.0
2014-01-16 10:30:00,40.7,40.99,40.7,40.85,1600.0,16.5337,16.6515,16.5337,16.5947,1600.0
2014-01-16 11:00:00,40.75,40.84,40.75,40.82,5300.0,16.554,16.5906,16.554,16.5825,5300.0
2014-01-16 11:30:00,40.91,41.16,40.85,40.85,1900.0,16.619,16.7206,16.5947,16.5947,1900.0
2014-01-16 12:00:00,40.78,40.78,40.78,40.78,100.0,16.5662,16.5662,16.5662,16.5662,100.0
2014-01-16 12:30:00,40.87,40.96,40.8,40.96,2800.0,16.6028,16.6394,16.5744,16.6394,2800.0
2014-01-16 13:00:00,40.99,40.99,40.99,40.99,100.0,16.6515,16.6515,16.6515,16.6515,100.0
2014-01-16 13:30:00,41.07,41.09,41.07,41.09,2100.0,16.684,16.6922,16.684,16.6922,2100.0
2014-01-16 14:00:00,41.1,41.1,40.9,40.93,5200.0,16.6962,16.6962,16.615,16.6272,5200.0
2014-01-16 14:30:00,40.94,41.13,40.93,40.96,4800.0,16.6312,16.7084,16.6272,16.6394,4800.0
2014-01-16 15:00:00,40.99,41.46,40.8,41.4,5700.0,16.6515,16.8425,16.5744,16.8181,5700.0
2014-01-16 15:30:00,41.48,41.5,41.3,41.36,3300.0,16.8506,16.8587,16.7775,16.8018,3300.0
2014-01-17 09:30:00,41.28,41.55,41.24,41.27,3000.0,16.7693,16.879,16.7531,16.7653,3000.0
2014-01-17 10:00:00,41.28,41.54,41.22,41.54,3100.0,16.7693,16.875,16.745,16.875,3100.0
2014-01-17 10:30:00,41.5,41.94,41.29,41.84,5100.0,16.8587,17.0375,16.7734,16.9968,5100.0
2014-01-17 11:00:00,41.9,43.05,41.9,42.69,9600.0,17.0212,17.4884,17.0212,17.3421,9600.0
2014-01-17 11:30:00,42.6,42.73,42.6,42.6,2200.0,17.3056,17.3584,17.3056,17.3056,2200.0
2014-01-17 12:00:00,42.67,42.8,42.5,42.72,800.0,17.334,17.3868,17.265,17.3543,800.0
2014-01-17 12:30:00,42.6,42.69,42.5,42.69,800.0,17.3056,17.3421,17.265,17.3421,800.0
2014-01-17 13:00:00,42.76,42.77,42.5,42.66,900.0,17.3706,17.3746,17.265,17.3299,900.0
2014-01-17 13:30:00,42.64,42.75,42.59,42.59,500.0,17.3218,17.3665,17.3015,17.3015,500.0
2014-01-17 14:00:00,42.65,42.71,42.42,42.51,6600.0,17.3259,17.3503,17.2325,17.269,6600.0
2014-01-17 14:30:00,42.21,42.35,42.02,42.02,21600.0,17.1471,17.204,17.07,17.07,21600.0
2014-01-17 15:00:00,42.32,42.78,42.15,42.35,9100.0,17.1918,17.3787,17.1228,17.204,9100.0
2014-01-17 15:30:00,42.35,42.54,42.0,42.08,43600.0,17.204,17.2812,17.0618,17.0943,43600.0
2014-01-21 09:30:00,42.46,42.55,41.99,42.0,8800.0,17.2487,17.2853,17.0578,17.0618,8800.0
2014-01-21 10:00:00,41.99,42.93,41.99,42.93,4200.0,17.0578,17.4396,17.0578,17.4396,4200.0
2014-01-21 10:30:00,42.88,43.43,42.88,43.27,4800.0,17.4193,17.6427,17.4193,17.5778,4800.0
2014-01-21 11:00:00,43.19,43.5,42.83,43.39,11200.0,17.5453,17.6712,17.399,17.6265,11200.0
2014-01-21 11:30:00,43.41,43.7,43.39,43.65,1800.0,17.6346,17.7524,17.6265,17.7321,1800.0
2014-01-21 12:00:00,43.52,43.65,43.25,43.59,8200.0,17.6793,17.7321,17.5696,17.7077,8200.0
2014-01-21 12:30:00,43.52,43.52,43.23,43.42,3500.0,17.6793,17.6793,17.5615,17.6387,3500.0
2014-01-21 13:00:00,43.38,43.49,43.35,43.42,4400.0,17.6224,17.6671,17.6103,17.6387,4400.0
2014-01-21 13:30:00,43.41,43.56,43.32,43.46,7000.0,17.6346,17.6956,17.5981,17.6549,7000.0
2014-01-21 14:00:00,43.39,43.5,43.25,43.35,3400.0,17.6265,17.6712,17.5696,17.6103,3400.0
2014-01-21 14:30:00,43.35,43.5,43.26,43.4,5100.0,17.6103,17.6712,17.5737,17.6306,5100.0
2014-01-21 15:00:00,43.32,43.5,43.26,43.35,6400.0,17.5981,17.6712,17.5737,17.6103,6400.0
2014-01-21 15:30:00,43.34,43.55,42.77,43.32,23900.0,17.6062,17.6915,17.3746,17.5981,23900.0
2014-01-22 09:30:00,43.49,43.56,43.01,43.16,39000.0,17.6671,17.6956,17.4721,17.5331,39000.0
2014-01-22 10:00:00,43.27,43.41,42.93,43.09,6800.0,17.5778,17.6346,17.4396,17.5046,6800.0
2014-01-22 10:30:00,43.15,43.38,42.92,43.0,7300.0,17.529,17.6224,17.4356,17.4681,7300.0
2014-01-22 11:00:00,43.0,43.68,43.0,43.4,23900.0,17.4681,17.7443,17.4681,17.6306,23900.0
2014-01-22 11:30:00,43.36,44.29,43.36,44.29,82800.0,17.6143,17.9921,17.6143,17.9921,82800.0
2014-01-22 12:00:00,44.23,44.5,44.23,44.47,900.0,17.9677,18.0774,17.9677,18.0652,900.0
2014-01-22 12:30:00,44.76,44.89,44.27,44.5,13100.0,18.183,18.2359,17.984,18.0774,13100.0
2014-01-22 13:00:00,44.5,44.68,44.41,44.5,12600.0,18.0774,18.1505,18.0409,18.0774,12600.0
2014-01-22 13:30:00,44.49,44.63,44.48,44.49,2900.0,18.0734,18.1302,18.0693,18.0734,2900.0
2014-01-22 14:00:00,44.77,44.98,44.65,44.91,15500.0,18.1871,18.2724,18.1384,18.244,15500.0
2014-01-22 14:30:00,44.76,44.76,44.21,44.21,19700.0,18.183,18.183,17.9596,17.9596,19700.0
2014-01-22 15:00:00,44.3,44.5,44.3,44.5,4400.0,17.9962,18.0774,17.9962,18.0774,4400.0
2014-01-22 15:30:00,44.55,44.55,44.0,44.24,6600.0,18.0977,18.0977,17.8743,17.9718,6600.0
2014-01-23 09:30:00,43.93,44.28,43.31,44.28,3000.0,17.8459,17.988,17.594,17.988,3000.0
2014-01-23 10:00:00,44.1,44.3,43.8,43.81,1800.0,17.9149,17.9962,17.7931,17.7971,1800.0
2014-01-23 10:30:00,43.56,43.89,43.06,43.52,3600.0,17.6956,17.8296,17.4924,17.6793,3600.0
2014-01-23 11:00:00,43.45,43.45,43.45,43.45,100.0,17.6509,17.6509,17.6509,17.6509,100.0
2014-01-23 11:30:00,43.13,43.28,43.13,43.28,200.0,17.5209,17.5818,17.5209,17.5818,200.0
2014-01-23 12:00:00,43.33,43.5,43.33,43.4,1000.0,17.6021,17.6712,17.6021,17.6306,1000.0
2014-01-23 12:30:00,43.27,43.27,43.23,43.25,300.0,17.5778,17.5778,17.5615,17.5696,300.0
2014-01-23 13:00:00,43.37,43.44,43.36,43.44,700.0,17.6184,17.6468,17.6143,17.6468,700.0
2014-01-23 13:30:00,43.27,43.37,43.26,43.37,2700.0,17.5778,17.6184,17.5737,17.6184,2700.0
2014-01-23 14:00:00,43.42,43.42,43.32,43.41,1600.0,17.6387,17.6387,17.5981,17.6346,1600.0
2014-01-23 14:30:00,43.34,43.5,43.3,43.36,2900.0,17.6062,17.6712,17.5899,17.6143,2900.0
2014-01-23 15:00:00,43.32,43.53,43.32,43.53,2000.0,17.5981,17.6834,17.5981,17.6834,2000.0
2014-01-23 15:30:00,43.42,43.59,43.32,43.35,7600.0,17.6387,17.7077,17.5981,17.6103,7600.0
2014-01-24 09:30:00,43.27,43.48,43.13,43.23,2800.0,17.5778,17.6631,17.5209,17.5615,2800.0
2014-01-24 10:00:00,43.4,43.4,43.32,43.34,2300.0,17.6306,17.6306,17.5981,17.6062,2300.0
2014-01-24 10:30:00,43.35,43.4,43.12,43.22,3400.0,17.6103,17.6306,17.5168,17.5574,3400.0
2014-01-24 11:00:00,43.36,43.48,43.36,43.36,2200.0,17.6143,17.6631,17.6143,17.6143,2200.0
2014-01-24 11:30:00,43.36,43.49,43.3,43.49,2600.0,17.6143,17.6671,17.5899,17.6671,2600.0
2014-01-24 12:00:00,43.33,43.57,43.31,43.45,1700.0,17.6021,17.6996,17.594,17.6509,1700.0
2014-01-24 12:30:00,43.41,43.6,43.36,43.4,2300.0,17.6346,17.7118,17.6143,17.6306,2300.0
2014-01-24 13:00:00,43.39,43.43,43.39,43.43,500.0,17.6265,17.6427,17.6265,17.6427,500.0
2014-01-24 13:30:00,43.49,43.49,43.49,43.49,100.0,17.6671,17.6671,17.6671,17.6671,100.0
2014-01-24 14:00:00,43.34,43.42,43.25,43.38,2300.0,17.6062,17.6387,17.5696,17.6224,2300.0
2014-01-24 14:30:00,43.39,43.52,43.25,43.26,1100.0,17.6265,17.6793,17.5696,17.5737,1100.0
2014-01-24 15:00:00,43.41,43.7,43.41,43.7,1600.0,17.6346,17.7524,17.6346,17.7524,1600.0
2014-01-24 15:30:00,43.64,43.89,43.6,43.66,10000.0,17.7281,17.8296,17.7118,17.7362,10000.0
2014-01-27 09:30:00,44.02,44.97,44.02,44.97,2700.0,17.8824,18.2683,17.8824,18.2683,2700.0
2014-01-27 10:00:00,44.88,44.88,44.14,44.37,7100.0,18.2318,18.2318,17.9312,18.0246,7100.0
2014-01-27 10:30:00,44.37,46.12,44.37,45.0,98800.0,18.0246,18.7355,18.0246,18.2805,98800.0
2014-01-27 11:00:00,45.0,45.0,44.23,44.93,18100.0,18.2805,18.2805,17.9677,18.2521,18100.0
2014-01-27 11:30:00,44.91,45.25,44.46,45.24,42600.0,18.244,18.3821,18.0612,18.378,42600.0
2014-01-27 12:00:00,45.24,45.25,44.65,44.93,27800.0,18.378,18.3821,18.1384,18.2521,27800.0
2014-01-27 12:30:00,45.05,45.63,44.92,45.49,28100.0,18.3008,18.5365,18.248,18.4796,28100.0
2014-01-27 13:00:00,45.49,45.5,44.99,44.99,60100.0,18.4796,18.4837,18.2765,18.2765,60100.0
2014-01-27 13:30:00,44.99,45.31,44.75,45.25,45300.0,18.2765,18.4065,18.179,18.3821,45300.0
2014-01-27 14:00:00,45.25,45.46,45.0,45.13,24100.0,18.3821,18.4674,18.2805,18.3333,24100.0
2014-01-27 14:30:00,45.13,45.41,45.0,45.4,30500.0,18.3333,18.4471,18.2805,18.443,30500.0
2014-01-27 15:00:00,45.4,45.41,45.2,45.4,13400.0,18.443,18.4471,18.3618,18.443,13400.0
2014-01-27 15:30:00,45.4,45.4,45.05,45.19,52500.0,18.443,18.443,18.3008,18.3577,52500.0
2014-01-28 09:30:00,45.37,45.97,45.12,45.81,3700.0,18.4308,18.6746,18.3293,18.6096,3700.0
2014-01-28 10:00:00,45.75,45.86,45.59,45.62,9400.0,18.5852,18.6299,18.5202,18.5324,9400.0
2014-01-28 10:30:00,45.72,45.92,45.66,45.82,11700.0,18.573,18.6543,18.5487,18.6136,11700.0
2014-01-28 11:00:00,45.82,45.9,45.12,45.75,20600.0,18.6136,18.6461,18.3293,18.5852,20600.0
2014-01-28 11:30:00,45.75,46.0,45.75,45.97,15300.0,18.5852,18.6868,18.5852,18.6746,15300.0
2014-01-28 12:00:00,45.97,46.1,45.86,46.03,6100.0,18.6746,18.7274,18.6299,18.699,6100.0
2014-01-28 12:30:00,46.08,46.1,45.98,46.01,3500.0,18.7193,18.7274,18.6786,18.6908,3500.0
2014-01-28 13:00:00,46.08,46.13,46.01,46.13,3400.0,18.7193,18.7396,18.6908,18.7396,3400.0
2014-01-28 13:30:00,46.11,46.27,46.09,46.25,13800.0,18.7315,18.7965,18.7233,18.7883,13800.0
2014-01-28 14:00:00,46.36,46.36,46.2,46.22,5200.0,18.833,18.833,18.768,18.7761,5200.0
2014-01-28 14:30:00,46.3,46.41,46.3,46.32,5300.0,18.8086,18.8533,18.8086,18.8168,5300.0
2014-01-28 15:00:00,46.35,46.47,46.32,46.4,12700.0,18.829,18.8777,18.8168,18.8493,12700.0
2014-01-28 15:30:00,46.34,46.75,46.31,46.35,34600.0,18.8249,18.9914,18.8127,18.829,34600.0
2014-01-29 09:30:00,46.45,46.85,45.39,46.55,12600.0,18.8696,19.0321,18.439,18.9102,12600.0
2014-01-29 10:00:00,46.52,46.87,46.38,46.73,8000.0,18.898,19.0402,18.8411,18.9833,8000.0
2014-01-29 10:30:00,46.81,46.95,46.6,46.95,20800.0,19.0158,19.0727,18.9305,19.0727,20800.0
2014-01-29 11:00:00,46.9,47.01,46.85,46.97,2300.0,19.0524,19.0971,19.0321,19.0808,2300.0
2014-01-29 11:30:00,46.8,46.96,46.72,46.89,1700.0,19.0118,19.0768,18.9793,19.0483,1700.0
2014-01-29 12:00:00,46.89,46.96,46.78,46.78,6700.0,19.0483,19.0768,19.0036,19.0036,6700.0
2014-01-29 12:30:00,46.95,46.97,46.74,46.92,2700.0,19.0727,19.0808,18.9874,19.0605,2700.0
2014-01-29 13:00:00,46.91,46.99,46.87,46.91,5600.0,19.0564,19.0889,19.0402,19.0564,5600.0
2014-01-29 13:30:00,46.97,47.08,46.86,47.0,5600.0,19.0808,19.1255,19.0361,19.093,5600.0
2014-01-29 14:00:00,47.0,47.07,46.95,47.04,13500.0,19.093,19.1214,19.0727,19.1093,13500.0
2014-01-29 14:30:00,47.03,47.08,46.92,46.95,9800.0,19.1052,19.1255,19.0605,19.0727,9800.0
2014-01-29 15:00:00,47.02,47.11,46.93,47.11,16900.0,19.1011,19.1377,19.0646,19.1377,16900.0
2014-01-29 15:30:00,47.1,47.14,46.85,46.93,32100.0,19.1336,19.1499,19.0321,19.0646,32100.0
2014-01-30 09:30:00,46.91,47.11,46.37,46.78,3100.0,19.0564,19.1377,18.8371,19.0036,3100.0
2014-01-30 10:00:00,46.84,46.84,46.63,46.8,1800.0,19.028,19.028,18.9427,19.0118,1800.0
2014-01-30 10:30:00,46.79,47.05,46.65,46.9,4400.0,19.0077,19.1133,18.9508,19.0524,4400.0
2014-01-30 11:00:00,47.09,47.27,46.95,47.27,11300.0,19.1296,19.2027,19.0727,19.2027,11300.0
2014-01-30 11:30:00,47.34,47.46,47.1,47.1,27200.0,19.2311,19.2799,19.1336,19.1336,27200.0
2014-01-30 12:00:00,47.2,47.29,47.1,47.18,2700.0,19.1743,19.2108,19.1336,19.1661,2700.0
2014-01-30 12:30:00,47.24,47.26,47.08,47.2,3500.0,19.1905,19.1986,19.1255,19.1743,3500.0
2014-01-30 13:00:00,47.2,47.2,47.02,47.02,1300.0,19.1743,19.1743,19.1011,19.1011,1300.0
2014-01-30 13:30:00,47.1,47.14,47.0,47.08,2300.0,19.1336,19.1499,19.093,19.1255,2300.0
2014-01-30 14:00:00,47.06,47.15,46.73,46.81,10300.0,19.1174,19.1539,18.9833,19.0158,10300.0
2014-01-30 14:30:00,46.83,46.86,46.51,46.64,4500.0,19.0239,19.0361,18.894,18.9468,4500.0
2014-01-30 15:00:00,46.65,46.92,46.53,46.92,7000.0,18.9508,19.0605,18.9021,19.0605,7000.0
2014-01-30 15:30:00,46.83,46.91,46.66,46.72,20200.0,19.0239,19.0564,18.9549,18.9793,20200.0
2014-01-31 09:30:00,46.8,46.8,46.26,46.63,2200.0,19.1409,19.1409,18.92,19.0714,2200.0
2014-01-31 10:00:00,46.57,47.04,46.45,46.94,5900.0,19.0468,19.239,18.9977,19.1981,5900.0
2014-01-31 10:30:00,46.63,46.92,46.62,46.83,5400.0,19.0714,19.19,19.0673,19.1532,5400.0
2014-01-31 11:00:00,46.97,46.97,46.3,46.3,8700.0,19.2104,19.2104,18.9364,18.9364,8700.0
2014-01-31 11:30:00,46.46,46.5,46.3,46.36,4200.0,19.0018,19.0182,18.9364,18.9609,4200.0
2014-01-31 12:00:00,46.36,46.48,46.31,46.31,11400.0,18.9609,19.01,18.9405,18.9405,11400.0
2014-01-31 12:30:00,46.43,46.49,46.28,46.49,2300.0,18.9896,19.0141,18.9282,19.0141,2300.0
2014-01-31 13:00:00,46.31,46.49,46.26,46.49,3600.0,18.9405,19.0141,18.92,19.0141,3600.0
2014-01-31 13:30:00,46.31,46.35,46.26,46.28,1500.0,18.9405,18.9568,18.92,18.9282,1500.0
2014-01-31 14:00:00,46.28,46.36,46.02,46.02,5100.0,18.9282,18.9609,18.8219,18.8219,5100.0
2014-01-31 14:30:00,46.01,46.36,46.0,46.23,9000.0,18.8178,18.9609,18.8137,18.9078,9000.0
2014-01-31 15:00:00,46.42,46.44,46.04,46.28,8400.0,18.9855,18.9936,18.8301,18.9282,8400.0
2014-01-31 15:30:00,46.29,46.36,46.0,46.04,12400.0,18.9323,18.9609,18.8137,18.8301,12400.0
2014-02-03 09:30:00,46.55,46.83,46.12,46.57,12700.0,19.0386,19.1532,18.8628,19.0468,12700.0
2014-02-03 10:00:00,46.68,46.71,46.4,46.55,4900.0,19.0918,19.1041,18.9773,19.0386,4900.0
2014-02-03 10:30:00,46.4,46.63,46.21,46.31,7500.0,18.9773,19.0714,18.8996,18.9405,7500.0
2014-02-03 11:00:00,46.14,46.15,46.07,46.15,5200.0,18.871,18.875,18.8423,18.875,5200.0
2014-02-03 11:30:00,46.06,46.14,45.96,45.98,12300.0,18.8382,18.871,18.7973,18.8055,12300.0
2014-02-03 12:00:00,46.05,46.1,45.85,45.9,4300.0,18.8341,18.8546,18.7523,18.7728,4300.0
2014-02-03 12:30:00,45.9,45.9,45.69,45.7,5600.0,18.7728,18.7728,18.6869,18.691,5600.0
2014-02-03 13:00:00,45.69,45.82,45.61,45.63,7300.0,18.6869,18.7401,18.6542,18.6624,7300.0
2014-02-03 13:30:00,45.77,45.78,45.6,45.6,3200.0,18.7196,18.7237,18.6501,18.6501,3200.0
2014-02-03 14:00:00,45.82,45.87,45.71,45.82,6000.0,18.7401,18.7605,18.6951,18.7401,6000.0
2014-02-03 14:30:00,45.84,46.23,45.78,46.0,77100.0,18.7483,18.9078,18.7237,18.8137,77100.0
2014-02-03 15:00:00,46.01,46.07,45.9,45.97,6200.0,18.8178,18.8423,18.7728,18.8014,6200.0
2014-02-03 15:30:00,45.97,46.01,45.35,45.61,18800.0,18.8014,18.8178,18.5478,18.6542,18800.0
2014-02-04 09:30:00,45.47,46.0,44.01,44.5,34800.0,18.5969,18.8137,17.9998,18.2002,34800.0
2014-02-04 10:00:00,44.61,44.74,44.43,44.43,6600.0,18.2452,18.2984,18.1716,18.1716,6600.0
2014-02-04 10:30:00,44.46,44.57,44.42,44.57,1400.0,18.1838,18.2288,18.1675,18.2288,1400.0
2014-02-04 11:00:00,44.62,44.65,44.54,44.64,600.0,18.2493,18.2616,18.2166,18.2575,600.0
2014-02-04 11:30:00,44.71,44.82,44.71,44.82,900.0,18.2861,18.3311,18.2861,18.3311,900.0
2014-02-04 12:00:00,44.82,44.91,44.82,44.91,1000.0,18.3311,18.3679,18.3311,18.3679,1000.0
2014-02-04 12:30:00,44.92,45.02,44.88,45.02,1100.0,18.372,18.4129,18.3556,18.4129,1100.0
2014-02-04 13:00:00,44.9,45.0,44.86,44.9,2600.0,18.3638,18.4047,18.3474,18.3638,2600.0
2014-02-04 13:30:00,45.02,45.02,44.9,44.92,1000.0,18.4129,18.4129,18.3638,18.372,1000.0
2014-02-04 14:00:00,44.92,45.11,44.87,45.11,2900.0,18.372,18.4497,18.3515,18.4497,2900.0
2014-02-04 14:30:00,45.0,45.0,45.0,45.0,100.0,18.4047,18.4047,18.4047,18.4047,100.0
2014-02-04 15:00:00,45.15,45.15,45.13,45.13,600.0,18.466,18.466,18.4579,18.4579,600.0
2014-02-04 15:30:00,44.99,45.14,44.98,45.03,3000.0,18.4006,18.462,18.3965,18.417,3000.0
2014-02-05 09:30:00,45.19,46.6,45.19,46.11,14100.0,18.4824,19.0591,18.4824,18.8587,14100.0
2014-02-05 10:00:00,46.39,46.43,45.89,46.04,7700.0,18.9732,18.9896,18.7687,18.8301,7700.0
2014-02-05 10:30:00,45.95,45.98,45.45,45.69,1900.0,18.7932,18.8055,18.5887,18.6869,1900.0
2014-02-05 11:00:00,45.49,45.83,45.49,45.83,900.0,18.6051,18.7442,18.6051,18.7442,900.0
2014-02-05 11:30:00,45.86,45.88,45.7,45.7,700.0,18.7564,18.7646,18.691,18.691,700.0
2014-02-05 12:00:00,45.7,45.7,45.57,45.57,500.0,18.691,18.691,18.6378,18.6378,500.0
2014-02-05 12:30:00,45.51,45.53,45.16,45.16,2500.0,18.6133,18.6215,18.4701,18.4701,2500.0
2014-02-05 13:00:00,45.16,45.16,45.16,45.16,0.0,18.4701,18.4701,18.4701,18.4701,0.0
2014-02-05 13:30:00,44.82,44.88,44.57,44.57,800.0,18.3311,18.3556,18.2288,18.2288,800.0
2014-02-05 14:00:00,44.65,44.78,44.53,44.69,9700.0,18.2616,18.3147,18.2125,18.2779,9700.0
2014-02-05 14:30:00,44.66,45.0,44.66,45.0,3800.0,18.2656,18.4047,18.2656,18.4047,3800.0
2014-02-05 15:00:00,45.16,45.16,45.03,45.03,700.0,18.4701,18.4701,18.417,18.417,700.0
2014-02-05 15:30:00,45.05,45.51,44.81,45.18,2700.0,18.4251,18.6133,18.327,18.4783,2700.0
2014-02-06 09:30:00,45.72,45.8,45.72,45.8,200.0,18.6992,18.7319,18.6992,18.7319,200.0
2014-02-06 10:00:00,46.0,46.6,46.0,46.42,2900.0,18.8137,19.0591,18.8137,18.9855,2900.0
2014-02-06 10:30:00,46.45,46.78,46.45,46.75,1600.0,18.9977,19.1327,18.9977,19.1204,1600.0
2014-02-06 11:00:00,46.73,46.94,46.61,46.94,1800.0,19.1123,19.1981,19.0632,19.1981,1800.0
2014-02-06 11:30:00,47.04,47.63,46.76,47.26,4500.0,19.239,19.4804,19.1245,19.329,4500.0
2014-02-06 12:00:00,47.39,47.78,47.2,47.2,4800.0,19.3822,19.5417,19.3045,19.3045,4800.0
2014-02-06 12:30:00,47.43,47.46,47.23,47.4,700.0,19.3986,19.4108,19.3168,19.3863,700.0
2014-02-06 13:00:00,47.21,47.35,47.16,47.16,1400.0,19.3086,19.3658,19.2881,19.2881,1400.0
2014-02-06 13:30:00,47.26,47.28,47.03,47.12,1500.0,19.329,19.3372,19.235,19.2718,1500.0
2014-02-06 14:00:00,47.1,47.1,46.87,46.97,3200.0,19.2636,19.2636,19.1695,19.2104,3200.0
2014-02-06 14:30:00,46.93,47.09,46.91,46.98,19300.0,19.1941,19.2595,19.1859,19.2145,19300.0
2014-02-06 15:00:00,47.0,47.09,46.98,47.0,2200.0,19.2227,19.2595,19.2145,19.2227,2200.0
2014-02-06 15:30:00,46.95,47.05,46.66,46.93,7800.0,19.2022,19.2431,19.0836,19.1941,7800.0
2014-02-07 09:30:00,47.12,47.7,47.02,47.03,5700.0,19.2718,19.509,19.2309,19.235,5700.0
2014-02-07 10:00:00,47.18,47.18,45.91,45.91,3700.0,19.2963,19.2963,18.7769,18.7769,3700.0
2014-02-07 10:30:00,46.09,47.18,45.9,47.18,7300.0,18.8505,19.2963,18.7728,19.2963,7300.0
2014-02-07 11:00:00,47.08,47.3,47.07,47.3,5800.0,19.2554,19.3454,19.2513,19.3454,5800.0
2014-02-07 11:30:00,47.19,47.3,47.15,47.3,1700.0,19.3004,19.3454,19.284,19.3454,1700.0
2014-02-07 12:00:00,47.29,47.3,47.22,47.3,2200.0,19.3413,19.3454,19.3127,19.3454,2200.0
2014-02-07 12:30:00,47.3,47.3,47.28,47.3,1500.0,19.3454,19.3454,19.3372,19.3454,1500.0
2014-02-07 13:00:00,47.29,47.3,47.29,47.3,2900.0,19.3413,19.3454,19.3413,19.3454,2900.0
2014-02-07 13:30:00,47.3,47.3,47.28,47.3,1500.0,19.3454,19.3454,19.3372,19.3454,1500.0
2014-02-07 14:00:00,47.3,47.3,47.26,47.3,2100.0,19.3454,19.3454,19.329,19.3454,2100.0
2014-02-07 14:30:00,47.35,47.35,47.29,47.35,1300.0,19.3658,19.3658,19.3413,19.3658,1300.0
2014-02-07 15:00:00,47.35,47.35,47.24,47.35,2900.0,19.3658,19.3658,19.3208,19.3658,2900.0
2014-02-07 15:30:00,47.33,47.35,47.23,47.32,3600.0,19.3577,19.3658,19.3168,19.3536,3600.0
2014-02-10 09:30:00,47.55,48.02,47.55,48.0,2200.0,19.4476,19.6399,19.4476,19.6317,2200.0
2014-02-10 10:00:00,48.03,48.05,48.03,48.05,400.0,19.6439,19.6521,19.6439,19.6521,400.0
2014-02-10 10:30:00,48.28,48.39,48.08,48.08,4100.0,19.7462,19.7912,19.6644,19.6644,4100.0
2014-02-10 11:00:00,47.91,47.94,47.45,47.45,2900.0,19.5949,19.6071,19.4067,19.4067,2900.0
2014-02-10 11:30:00,47.4,47.4,47.2,47.25,500.0,19.3863,19.3863,19.3045,19.3249,500.0
2014-02-10 12:00:00,47.27,47.27,47.27,47.27,100.0,19.3331,19.3331,19.3331,19.3331,100.0
2014-02-10 12:30:00,47.32,47.32,47.32,47.32,200.0,19.3536,19.3536,19.3536,19.3536,200.0
2014-02-10 13:00:00,47.17,47.47,46.6,46.61,12800.0,19.2922,19.4149,19.0591,19.0632,12800.0
2014-02-10 13:30:00,46.52,46.77,46.47,46.52,4200.0,19.0264,19.1286,19.0059,19.0264,4200.0
2014-02-10 14:00:00,46.64,46.92,46.38,46.41,9700.0,19.0754,19.19,18.9691,18.9814,9700.0
2014-02-10 14:30:00,46.51,46.94,46.51,46.51,2700.0,19.0223,19.1981,19.0223,19.0223,2700.0
2014-02-10 15:00:00,46.8,46.91,46.66,46.85,2700.0,19.1409,19.1859,19.0836,19.1613,2700.0
2014-02-10 15:30:00,46.93,47.29,46.69,46.73,8300.0,19.1941,19.3413,19.0959,19.1123,8300.0
2014-02-11 09:30:00,47.0,47.2,46.84,46.84,1100.0,19.2227,19.3045,19.1572,19.1572,1100.0
2014-02-11 10:00:00,46.84,46.84,46.84,46.84,0.0,19.1572,19.1572,19.1572,19.1572,0.0
2014-02-11 10:30:00,46.98,47.15,46.98,47.15,300.0,19.2145,19.284,19.2145,19.284,300.0
2014-02-11 11:00:00,47.17,47.2,47.13,47.2,3900.0,19.2922,19.3045,19.2759,19.3045,3900.0
2014-02-11 11:30:00,47.2,47.3,47.16,47.21,6500.0,19.3045,19.3454,19.2881,19.3086,6500.0
2014-02-11 12:00:00,47.15,47.25,47.15,47.24,7800.0,19.284,19.3249,19.284,19.3208,7800.0
2014-02-11 12:30:00,47.25,47.25,47.2,47.25,900.0,19.3249,19.3249,19.3045,19.3249,900.0
2014-02-11 13:00:00,47.25,47.25,47.05,47.13,6300.0,19.3249,19.3249,19.2431,19.2759,6300.0
2014-02-11 13:30:00,47.25,47.25,47.25,47.25,200.0,19.3249,19.3249,19.3249,19.3249,200.0
2014-02-11 14:00:00,47.24,47.29,47.13,47.29,900.0,19.3208,19.3413,19.2759,19.3413,900.0
2014-02-11 14:30:00,47.29,47.29,47.29,47.29,1200.0,19.3413,19.3413,19.3413,19.3413,1200.0
2014-02-11 15:00:00,47.25,47.3,47.05,47.1,5300.0,19.3249,19.3454,19.2431,19.2636,5300.0
2014-02-11 15:30:00,47.13,47.31,47.13,47.19,4300.0,19.2759,19.3495,19.2759,19.3004,4300.0
2014-02-12 09:30:00,47.37,47.95,47.37,47.8,1600.0,19.374,19.6112,19.374,19.5499,1600.0
2014-02-12 10:00:00,47.74,48.17,47.73,48.17,900.0,19.5253,19.7012,19.5212,19.7012,900.0
2014-02-12 10:30:00,47.68,47.68,47.47,47.47,1400.0,19.5008,19.5008,19.4149,19.4149,1400.0
2014-02-12 11:00:00,47.48,47.48,47.48,47.48,800.0,19.419,19.419,19.419,19.419,800.0
2014-02-12 11:30:00,47.45,47.5,47.45,47.5,1000.0,19.4067,19.4272,19.4067,19.4272,1000.0
2014-02-12 12:00:00,47.5,47.5,47.45,47.5,3200.0,19.4272,19.4272,19.4067,19.4272,3200.0
2014-02-12 12:30:00,47.4,47.5,47.4,47.5,600.0,19.3863,19.4272,19.3863,19.4272,600.0
2014-02-12 13:00:00,47.5,47.5,47.5,47.5,300.0,19.4272,19.4272,19.4272,19.4272,300.0
2014-02-12 13:30:00,47.5,47.5,47.41,47.5,3200.0,19.4272,19.4272,19.3904,19.4272,3200.0
2014-02-12 14:00:00,47.5,47.5,47.49,47.5,1000.0,19.4272,19.4272,19.4231,19.4272,1000.0
2014-02-12 14:30:00,47.41,47.49,47.41,47.44,300.0,19.3904,19.4231,19.3904,19.4026,300.0
2014-02-12 15:00:00,47.5,47.5,47.42,47.43,700.0,19.4272,19.4272,19.3945,19.3986,700.0
2014-02-12 15:30:00,47.49,47.5,47.38,47.47,3300.0,19.4231,19.4272,19.3781,19.4149,3300.0
2014-02-13 09:30:00,47.24,47.24,46.6,46.9,5300.0,19.3208,19.3208,19.0591,19.1818,5300.0
2014-02-13 10:00:00,46.93,47.33,46.89,47.2,3100.0,19.1941,19.3577,19.1777,19.3045,3100.0
2014-02-13 10:30:00,47.55,47.55,47.32,47.32,300.0,19.4476,19.4476,19.3536,19.3536,300.0
2014-02-13 11:00:00,47.67,47.67,47.18,47.2,1100.0,19.4967,19.4967,19.2963,19.3045,1100.0
2014-02-13 11:30:00,47.15,47.73,47.14,47.67,2000.0,19.284,19.5212,19.2799,19.4967,2000.0
2014-02-13 12:00:00,47.7,47.7,47.03,47.12,2500.0,19.509,19.509,19.235,19.2718,2500.0
2014-02-13 12:30:00,47.07,47.07,46.98,47.0,2200.0,19.2513,19.2513,19.2145,19.2227,2200.0
2014-02-13 13:00:00,47.05,47.05,47.0,47.04,1300.0,19.2431,19.2431,19.2227,19.239,1300.0
2014-02-13 13:30:00,47.1,47.58,47.04,47.56,2600.0,19.2636,19.4599,19.239,19.4517,2600.0
2014-02-13 14:00:00,47.57,47.75,47.36,47.52,11000.0,19.4558,19.5294,19.3699,19.4354,11000.0
2014-02-13 14:30:00,47.59,47.85,47.59,47.81,4200.0,19.464,19.5703,19.464,19.554,4200.0
2014-02-13 15:00:00,47.82,47.85,47.79,47.85,7800.0,19.5581,19.5703,19.5458,19.5703,7800.0
2014-02-13 15:30:00,47.85,48.09,47.61,47.61,12900.0,19.5703,19.6685,19.4722,19.4722,12900.0
2014-02-14 09:30:00,47.8,47.8,47.21,47.59,1000.0,19.5499,19.5499,19.3086,19.464,1000.0
2014-02-14 10:00:00,47.74,47.74,47.44,47.7,1900.0,19.5253,19.5253,19.4026,19.509,1900.0
2014-02-14 10:30:00,47.75,47.75,47.69,47.75,1200.0,19.5294,19.5294,19.5049,19.5294,1200.0
2014-02-14 11:00:00,47.75,47.75,47.61,47.74,1100.0,19.5294,19.5294,19.4722,19.5253,1100.0
2014-02-14 11:30:00,47.75,47.75,47.75,47.75,500.0,19.5294,19.5294,19.5294,19.5294,500.0
2014-02-14 12:00:00,47.75,47.75,47.75,47.75,1300.0,19.5294,19.5294,19.5294,19.5294,1300.0
2014-02-14 12:30:00,47.75,47.75,47.72,47.75,1800.0,19.5294,19.5294,19.5172,19.5294,1800.0
2014-02-14 13:00:00,47.75,47.75,47.75,47.75,900.0,19.5294,19.5294,19.5294,19.5294,900.0
2014-02-14 13:30:00,47.75,47.75,47.75,47.75,400.0,19.5294,19.5294,19.5294,19.5294,400.0
2014-02-14 14:00:00,47.75,47.75,47.75,47.75,300.0,19.5294,19.5294,19.5294,19.5294,300.0
2014-02-14 14:30:00,47.75,47.75,47.72,47.75,1100.0,19.5294,19.5294,19.5172,19.5294,1100.0
2014-02-14 15:00:00,47.75,47.75,47.7,47.75,2000.0,19.5294,19.5294,19.509,19.5294,2000.0
2014-02-14 15:30:00,47.75,47.81,47.43,47.47,5900.0,19.5294,19.554,19.3986,19.4149,5900.0
2014-02-18 09:30:00,47.74,48.08,47.74,48.08,600.0,19.5253,19.6644,19.5253,19.6644,600.0
2014-02-18 10:00:00,48.06,48.12,48.05,48.05,1200.0,19.6562,19.6808,19.6521,19.6521,1200.0
2014-02-18 10:30:00,48.02,48.02,47.72,47.8,1000.0,19.6399,19.6399,19.5172,19.5499,1000.0
2014-02-18 11:00:00,47.89,48.15,47.8,47.88,2500.0,19.5867,19.693,19.5499,19.5826,2500.0
2014-02-18 11:30:00,47.91,48.08,47.51,47.8,9900.0,19.5949,19.6644,19.4313,19.5499,9900.0
2014-02-18 12:00:00,47.87,47.97,47.8,47.97,1800.0,19.5785,19.6194,19.5499,19.6194,1800.0
2014-02-18 12:30:00,47.97,47.97,47.97,47.97,0.0,19.6194,19.6194,19.6194,19.6194,0.0
2014-02-18 13:00:00,48.02,48.06,47.86,47.95,3100.0,19.6399,19.6562,19.5744,19.6112,3100.0
2014-02-18 13:30:00,47.92,48.2,47.92,48.05,900.0,19.599,19.7135,19.599,19.6521,900.0
2014-02-18 14:00:00,48.06,48.18,48.04,48.17,1500.0,19.6562,19.7053,19.648,19.7012,1500.0
2014-02-18 14:30:00,48.09,48.09,48.09,48.09,100.0,19.6685,19.6685,19.6685,19.6685,100.0
2014-02-18 15:00:00,48.16,48.16,48.0,48.12,2100.0,19.6971,19.6971,19.6317,19.6808,2100.0
2014-02-18 15:30:00,48.12,48.35,48.04,48.2,3100.0,19.6808,19.7748,19.648,19.7135,3100.0
2014-02-19 09:30:00,48.42,48.42,48.29,48.29,1300.0,19.8035,19.8035,19.7503,19.7503,1300.0
2014-02-19 10:00:00,48.49,49.54,48.44,49.54,5500.0,19.8321,20.2615,19.8116,20.2615,5500.0
2014-02-19 10:30:00,49.54,49.72,49.37,49.63,6000.0,20.2615,20.3351,20.192,20.2983,6000.0
2014-02-19 11:00:00,49.64,49.68,49.34,49.63,9900.0,20.3024,20.3188,20.1797,20.2983,9900.0
2014-02-19 11:30:00,49.66,50.0,49.5,50.0,10100.0,20.3106,20.4497,20.2452,20.4497,10100.0
2014-02-19 12:00:00,50.1,50.75,49.88,50.41,9800.0,20.4906,20.7564,20.4006,20.6174,9800.0
2014-02-19 12:30:00,50.61,50.63,50.43,50.59,4600.0,20.6992,20.7073,20.6255,20.691,4600.0
2014-02-19 13:00:00,50.59,50.71,50.36,50.5,78500.0,20.691,20.74,20.5969,20.6542,78500.0
2014-02-19 13:30:00,50.45,50.45,49.77,49.77,4100.0,20.6337,20.6337,20.3556,20.3556,4100.0
2014-02-19 14:00:00,49.78,49.92,48.86,49.35,5100.0,20.3597,20.4169,19.9834,20.1838,5100.0
2014-02-19 14:30:00,49.35,49.39,48.48,48.48,14100.0,20.1838,20.2002,19.828,19.828,14100.0
2014-02-19 15:00:00,48.65,48.89,47.49,47.7,17600.0,19.8975,19.9957,19.4231,19.509,17600.0
2014-02-19 15:30:00,47.55,48.8,47.43,48.58,19600.0,19.4476,19.9589,19.3986,19.8689,19600.0
2014-02-20 09:30:00,48.53,48.53,47.78,48.08,6000.0,19.8484,19.8484,19.5417,19.6644,6000.0
2014-02-20 10:00:00,47.75,48.51,47.75,48.17,2600.0,19.5294,19.8403,19.5294,19.7012,2600.0
2014-02-20 10:30:00,48.4,48.41,48.11,48.11,1100.0,19.7953,19.7994,19.6767,19.6767,1100.0
2014-02-20 11:00:00,48.04,48.53,47.89,47.89,10700.0,19.648,19.8484,19.5867,19.5867,10700.0
2014-02-20 11:30:00,47.84,48.1,47.79,48.0,4400.0,19.5662,19.6726,19.5458,19.6317,4400.0
2014-02-20 12:00:00,48.06,48.06,47.95,47.95,300.0,19.6562,19.6562,19.6112,19.6112,300.0
2014-02-20 12:30:00,47.95,48.28,47.95,48.24,600.0,19.6112,19.7462,19.6112,19.7298,600.0
2014-02-20 13:00:00,48.01,48.01,47.91,48.01,500.0,19.6358,19.6358,19.5949,19.6358,500.0
2014-02-20 13:30:00,48.0,48.12,47.84,47.84,2400.0,19.6317,19.6808,19.5662,19.5662,2400.0
2014-02-20 14:00:00,47.9,47.95,47.82,47.91,18200.0,19.5908,19.6112,19.5581,19.5949,18200.0
2014-02-20 14:30:00,47.93,48.01,47.85,47.98,9700.0,19.603,19.6358,19.5703,19.6235,9700.0
2014-02-20 15:00:00,48.01,48.01,47.86,47.95,3100.0,19.6358,19.6358,19.5744,19.6112,3100.0
2014-02-20 15:30:00,47.93,48.04,47.93,48.0,8400.0,19.603,19.648,19.603,19.6317,8400.0
2014-02-21 09:30:00,47.82,48.12,47.56,48.0,4200.0,19.5581,19.6808,19.4517,19.6317,4200.0
2014-02-21 10:00:00,48.0,48.05,47.87,47.95,70400.0,19.6317,19.6521,19.5785,19.6112,70400.0
2014-02-21 10:30:00,47.91,48.04,47.86,48.0,3300.0,19.5949,19.648,19.5744,19.6317,3300.0
2014-02-21 11:00:00,48.0,48.0,47.82,47.82,5100.0,19.6317,19.6317,19.5581,19.5581,5100.0
2014-02-21 11:30:00,47.98,48.0,47.84,47.85,1300.0,19.6235,19.6317,19.5662,19.5703,1300.0
2014-02-21 12:00:00,47.99,47.99,47.85,47.91,500.0,19.6276,19.6276,19.5703,19.5949,500.0
2014-02-21 12:30:00,47.99,48.02,47.92,48.0,1100.0,19.6276,19.6399,19.599,19.6317,1100.0
2014-02-21 13:00:00,47.93,48.03,47.93,48.0,1500.0,19.603,19.6439,19.603,19.6317,1500.0
2014-02-21 13:30:00,48.04,48.06,47.79,48.0,2600.0,19.648,19.6562,19.5458,19.6317,2600.0
2014-02-21 14:00:00,48.02,48.2,48.0,48.2,5300.0,19.6399,19.7135,19.6317,19.7135,5300.0
2014-02-21 14:30:00,48.29,48.31,48.08,48.19,800.0,19.7503,19.7585,19.6644,19.7094,800.0
2014-02-21 15:00:00,48.13,49.05,48.13,49.05,4200.0,19.6848,20.0611,19.6848,20.0611,4200.0
2014-02-21 15:30:00,48.93,49.24,48.45,48.57,6700.0,20.012,20.1388,19.8157,19.8648,6700.0
2014-02-24 09:30:00,48.68,49.19,48.68,49.19,1200.0,19.9098,20.1184,19.9098,20.1184,1200.0
2014-02-24 10:00:00,49.37,50.2,49.34,49.82,5600.0,20.192,20.5315,20.1797,20.376,5600.0
2014-02-24 10:30:00,49.93,50.18,49.63,49.66,4300.0,20.421,20.5233,20.2983,20.3106,4300.0
2014-02-24 11:00:00,49.98,49.98,49.21,49.55,11100.0,20.4415,20.4415,20.1266,20.2656,11100.0
2014-02-24 11:30:00,49.42,49.87,49.42,49.87,2300.0,20.2124,20.3965,20.2124,20.3965,2300.0
2014-02-24 12:00:00,49.83,49.83,49.53,49.56,3100.0,20.3801,20.3801,20.2574,20.2697,3100.0
2014-02-24 12:30:00,49.45,49.61,49.4,49.47,3600.0,20.2247,20.2902,20.2043,20.2329,3600.0
2014-02-24 13:00:00,49.25,49.56,49.25,49.49,1000.0,20.1429,20.2697,20.1429,20.2411,1000.0
2014-02-24 13:30:00,49.37,49.59,49.37,49.51,4500.0,20.192,20.282,20.192,20.2493,4500.0
2014-02-24 14:00:00,49.65,49.66,49.48,49.48,6900.0,20.3065,20.3106,20.237,20.237,6900.0
2014-02-24 14:30:00,49.31,49.46,49.17,49.46,1000.0,20.1675,20.2288,20.1102,20.2288,1000.0
2014-02-24 15:00:00,49.44,49.66,49.24,49.24,4500.0,20.2206,20.3106,20.1388,20.1388,4500.0
2014-02-24 15:30:00,49.26,49.66,49.26,49.48,5700.0,20.147,20.3106,20.147,20.237,5700.0
2014-02-25 09:30:00,49.62,49.9,49.54,49.55,1900.0,20.2942,20.4088,20.2615,20.2656,1900.0
2014-02-25 10:00:00,49.43,49.66,49.27,49.5,2200.0,20.2165,20.3106,20.1511,20.2452,2200.0
2014-02-25 10:30:00,49.43,49.56,49.22,49.4,1100.0,20.2165,20.2697,20.1306,20.2043,1100.0
2014-02-25 11:00:00,49.3,49.41,49.26,49.36,4100.0,20.1634,20.2084,20.147,20.1879,4100.0
2014-02-25 11:30:00,49.41,49.41,49.15,49.33,700.0,20.2084,20.2084,20.102,20.1756,700.0
2014-02-25 12:00:00,49.1,49.4,48.81,48.97,9100.0,20.0816,20.2043,19.963,20.0284,9100.0
2014-02-25 12:30:00,48.95,49.13,48.83,49.0,5700.0,20.0202,20.0938,19.9711,20.0407,5700.0
2014-02-25 13:00:00,48.8,49.03,48.65,49.03,2000.0,19.9589,20.0529,19.8975,20.0529,2000.0
2014-02-25 13:30:00,49.02,49.02,48.52,48.57,2200.0,20.0489,20.0489,19.8444,19.8648,2200.0
2014-02-25 14:00:00,48.69,48.93,48.69,48.84,1700.0,19.9139,20.012,19.9139,19.9752,1700.0
2014-02-25 14:30:00,48.82,49.26,48.65,49.26,2100.0,19.9671,20.147,19.8975,20.147,2100.0
2014-02-25 15:00:00,48.99,49.28,48.98,49.03,2400.0,20.0366,20.1552,20.0325,20.0529,2400.0
2014-02-25 15:30:00,49.14,49.27,48.99,49.27,3800.0,20.0979,20.1511,20.0366,20.1511,3800.0
2014-02-26 09:30:00,49.09,49.18,49.09,49.16,1700.0,20.0775,20.1143,20.0775,20.1061,1700.0
2014-02-26 10:00:00,49.44,49.44,49.0,49.0,500.0,20.2206,20.2206,20.0407,20.0407,500.0
2014-02-26 10:30:00,49.02,49.48,49.02,49.42,1000.0,20.0489,20.237,20.0489,20.2124,1000.0
2014-02-26 11:00:00,49.48,49.48,49.32,49.32,500.0,20.237,20.237,20.1715,20.1715,500.0
2014-02-26 11:30:00,49.32,49.32,49.32,49.32,0.0,20.1715,20.1715,20.1715,20.1715,0.0
2014-02-26 12:00:00,49.27,49.28,49.27,49.28,1800.0,20.1511,20.1552,20.1511,20.1552,1800.0
2014-02-26 12:30:00,49.11,49.11,48.5,48.5,2500.0,20.0857,20.0857,19.8362,19.8362,2500.0
2014-02-26 13:00:00,48.94,48.94,48.75,48.75,200.0,20.0161,20.0161,19.9384,19.9384,200.0
2014-02-26 13:30:00,48.67,48.98,48.67,48.98,300.0,19.9057,20.0325,19.9057,20.0325,300.0
2014-02-26 14:00:00,49.22,49.22,48.95,48.95,3200.0,20.1306,20.1306,20.0202,20.0202,3200.0
2014-02-26 14:30:00,49.13,49.3,49.11,49.3,700.0,20.0938,20.1634,20.0857,20.1634,700.0
2014-02-26 15:00:00,49.31,49.72,49.3,49.66,4400.0,20.1675,20.3351,20.1634,20.3106,4400.0
2014-02-26 15:30:00,49.46,49.5,49.33,49.45,2800.0,20.2288,20.2452,20.1756,20.2247,2800.0
2014-02-27 09:30:00,49.5,49.5,49.36,49.39,1300.0,20.2452,20.2452,20.1879,20.2002,1300.0
2014-02-27 10:00:00,49.5,49.75,49.5,49.53,1400.0,20.2452,20.3474,20.2452,20.2574,1400.0
2014-02-27 10:30:00,49.45,49.53,48.97,49.52,2200.0,20.2247,20.2574,20.0284,20.2533,2200.0
2014-02-27 11:00:00,49.01,49.61,49.01,49.32,4200.0,20.0448,20.2902,20.0448,20.1715,4200.0
2014-02-27 11:30:00,49.44,49.58,49.3,49.52,1700.0,20.2206,20.2779,20.1634,20.2533,1700.0
2014-02-27 12:00:00,49.3,49.65,49.3,49.44,600.0,20.1634,20.3065,20.1634,20.2206,600.0
2014-02-27 12:30:00,49.56,49.56,49.25,49.47,1000.0,20.2697,20.2697,20.1429,20.2329,1000.0
2014-02-27 13:00:00,49.59,49.59,49.09,49.2,3400.0,20.282,20.282,20.0775,20.1225,3400.0
2014-02-27 13:30:00,49.17,49.58,49.17,49.35,2900.0,20.1102,20.2779,20.1102,20.1838,2900.0
2014-02-27 14:00:00,49.5,49.51,49.24,49.5,2700.0,20.2452,20.2493,20.1388,20.2452,2700.0
2014-02-27 14:30:00,49.5,49.62,49.43,49.5,3000.0,20.2452,20.2942,20.2165,20.2452,3000.0
2014-02-27 15:00:00,49.56,49.7,49.34,49.41,3300.0,20.2697,20.327,20.1797,20.2084,3300.0
2014-02-27 15:30:00,49.58,49.69,49.38,49.46,9900.0,20.2779,20.3229,20.1961,20.2288,9900.0
2014-02-28 09:30:00,49.49,49.49,48.93,49.0,1300.0,20.2411,20.2411,20.012,20.0407,1300.0
2014-02-28 10:00:00,49.0,49.0,49.0,49.0,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2014-02-28 10:30:00,49.26,49.31,49.26,49.31,300.0,20.147,20.1675,20.147,20.1675,300.0
2014-02-28 11:00:00,49.3,49.3,48.68,48.69,5500.0,20.1634,20.1634,19.9098,19.9139,5500.0
2014-02-28 11:30:00,48.68,48.98,48.5,48.86,3000.0,19.9098,20.0325,19.8362,19.9834,3000.0
2014-02-28 12:00:00,49.0,49.42,48.94,49.3,6400.0,20.0407,20.2124,20.0161,20.1634,6400.0
2014-02-28 12:30:00,49.5,49.5,49.31,49.4,1000.0,20.2452,20.2452,20.1675,20.2043,1000.0
2014-02-28 13:00:00,49.3,49.37,49.25,49.25,500.0,20.1634,20.192,20.1429,20.1429,500.0
2014-02-28 13:30:00,49.32,49.32,49.02,49.02,400.0,20.1715,20.1715,20.0489,20.0489,400.0
2014-02-28 14:00:00,49.23,49.25,49.11,49.19,5300.0,20.1347,20.1429,20.0857,20.1184,5300.0
2014-02-28 14:30:00,49.22,49.25,49.03,49.21,4400.0,20.1306,20.1429,20.0529,20.1266,4400.0
2014-02-28 15:00:00,49.14,49.23,49.0,49.15,1100.0,20.0979,20.1347,20.0407,20.102,1100.0
2014-02-28 15:30:00,49.22,49.23,48.55,48.89,8600.0,20.1306,20.1347,19.8566,19.9957,8600.0
2014-03-03 09:30:00,48.81,49.39,48.78,49.24,7200.0,19.963,20.2002,19.9507,20.1388,7200.0
2014-03-03 10:00:00,49.26,49.37,48.8,49.06,6300.0,20.147,20.192,19.9589,20.0652,6300.0
2014-03-03 10:30:00,49.22,49.37,48.85,48.96,8700.0,20.1306,20.192,19.9793,20.0243,8700.0
2014-03-03 11:00:00,48.95,48.95,48.85,48.85,300.0,20.0202,20.0202,19.9793,19.9793,300.0
2014-03-03 11:30:00,48.88,48.95,48.87,48.95,300.0,19.9916,20.0202,19.9875,20.0202,300.0
2014-03-03 12:00:00,48.9,48.96,48.85,48.9,4700.0,19.9998,20.0243,19.9793,19.9998,4700.0
2014-03-03 12:30:00,48.77,48.99,48.77,48.85,1400.0,19.9466,20.0366,19.9466,19.9793,1400.0
2014-03-03 13:00:00,48.89,48.99,48.71,48.9,2200.0,19.9957,20.0366,19.9221,19.9998,2200.0
2014-03-03 13:30:00,48.9,49.14,48.72,49.06,8000.0,19.9998,20.0979,19.9262,20.0652,8000.0
2014-03-03 14:00:00,48.78,49.04,48.77,48.9,14900.0,19.9507,20.057,19.9466,19.9998,14900.0
2014-03-03 14:30:00,48.96,49.04,48.73,48.91,4800.0,20.0243,20.057,19.9302,20.0039,4800.0
2014-03-03 15:00:00,48.84,48.99,48.8,48.94,3100.0,19.9752,20.0366,19.9589,20.0161,3100.0
2014-03-03 15:30:00,48.96,49.0,48.65,48.92,5300.0,20.0243,20.0407,19.8975,20.008,5300.0
2014-03-04 09:30:00,49.39,49.39,48.85,48.92,10800.0,20.2002,20.2002,19.9793,20.008,10800.0
2014-03-04 10:00:00,49.15,49.24,48.86,48.98,8800.0,20.102,20.1388,19.9834,20.0325,8800.0
2014-03-04 10:30:00,49.01,49.25,48.83,49.05,5400.0,20.0448,20.1429,19.9711,20.0611,5400.0
2014-03-04 11:00:00,48.95,49.1,48.85,48.99,19400.0,20.0202,20.0816,19.9793,20.0366,19400.0
2014-03-04 11:30:00,49.05,49.08,48.94,49.08,400.0,20.0611,20.0734,20.0161,20.0734,400.0
2014-03-04 12:00:00,48.88,49.21,48.87,48.98,5800.0,19.9916,20.1266,19.9875,20.0325,5800.0
2014-03-04 12:30:00,48.93,49.15,48.93,49.0,7200.0,20.012,20.102,20.012,20.0407,7200.0
2014-03-04 13:00:00,49.0,49.19,48.99,48.99,35000.0,20.0407,20.1184,20.0366,20.0366,35000.0
2014-03-04 13:30:00,48.98,49.08,48.84,48.84,9200.0,20.0325,20.0734,19.9752,19.9752,9200.0
2014-03-04 14:00:00,48.92,49.05,48.77,49.0,3400.0,20.008,20.0611,19.9466,20.0407,3400.0
2014-03-04 14:30:00,49.02,49.06,49.0,49.03,6200.0,20.0489,20.0652,20.0407,20.0529,6200.0
2014-03-04 15:00:00,49.02,49.04,48.9,48.98,6700.0,20.0489,20.057,19.9998,20.0325,6700.0
2014-03-04 15:30:00,49.0,49.19,48.78,49.0,15800.0,20.0407,20.1184,19.9507,20.0407,15800.0
2014-03-05 09:30:00,48.84,49.07,48.67,48.67,9600.0,19.9752,20.0693,19.9057,19.9057,9600.0
2014-03-05 10:00:00,48.93,49.19,48.9,49.06,10100.0,20.012,20.1184,19.9998,20.0652,10100.0
2014-03-05 10:30:00,49.2,49.25,49.0,49.0,5100.0,20.1225,20.1429,20.0407,20.0407,5100.0
2014-03-05 11:00:00,49.0,49.1,49.0,49.1,5900.0,20.0407,20.0816,20.0407,20.0816,5900.0
2014-03-05 11:30:00,49.1,49.23,49.0,49.2,155300.0,20.0816,20.1347,20.0407,20.1225,155300.0
2014-03-05 12:00:00,49.24,49.47,49.02,49.1,6200.0,20.1388,20.2329,20.0489,20.0816,6200.0
2014-03-05 12:30:00,49.11,49.26,49.0,49.22,3600.0,20.0857,20.147,20.0407,20.1306,3600.0
2014-03-05 13:00:00,49.22,49.31,49.02,49.02,1000.0,20.1306,20.1675,20.0489,20.0489,1000.0
2014-03-05 13:30:00,49.14,49.2,48.97,49.04,1500.0,20.0979,20.1225,20.0284,20.057,1500.0
2014-03-05 14:00:00,49.04,49.04,48.93,48.97,1100.0,20.057,20.057,20.012,20.0284,1100.0
2014-03-05 14:30:00,48.98,49.26,48.98,49.26,1600.0,20.0325,20.147,20.0325,20.147,1600.0
2014-03-05 15:00:00,49.2,49.2,49.01,49.01,1300.0,20.1225,20.1225,20.0448,20.0448,1300.0
2014-03-05 15:30:00,49.0,49.16,48.69,49.1,6500.0,20.0407,20.1061,19.9139,20.0816,6500.0
2014-03-06 09:30:00,48.96,49.13,48.74,49.08,1800.0,20.0243,20.0938,19.9343,20.0734,1800.0
2014-03-06 10:00:00,48.86,48.88,48.44,48.82,1500.0,19.9834,19.9916,19.8116,19.9671,1500.0
2014-03-06 10:30:00,48.73,48.97,48.73,48.97,1700.0,19.9302,20.0284,19.9302,20.0284,1700.0
2014-03-06 11:00:00,48.95,49.0,48.82,48.95,1500.0,20.0202,20.0407,19.9671,20.0202,1500.0
2014-03-06 11:30:00,48.85,48.96,48.85,48.96,800.0,19.9793,20.0243,19.9793,20.0243,800.0
2014-03-06 12:00:00,48.97,49.01,48.88,48.88,600.0,20.0284,20.0448,19.9916,19.9916,600.0
2014-03-06 12:30:00,49.09,49.09,48.89,49.01,300.0,20.0775,20.0775,19.9957,20.0448,300.0
2014-03-06 13:00:00,48.79,48.99,48.79,48.99,900.0,19.9548,20.0366,19.9548,20.0366,900.0
2014-03-06 13:30:00,48.99,49.05,48.89,49.0,3300.0,20.0366,20.0611,19.9957,20.0407,3300.0
2014-03-06 14:00:00,48.97,49.0,48.73,48.96,4400.0,20.0284,20.0407,19.9302,20.0243,4400.0
2014-03-06 14:30:00,48.99,49.0,48.85,49.0,4300.0,20.0366,20.0407,19.9793,20.0407,4300.0
2014-03-06 15:00:00,48.95,48.96,48.9,48.95,1400.0,20.0202,20.0243,19.9998,20.0202,1400.0
2014-03-06 15:30:00,49.0,49.0,48.8,48.8,5700.0,20.0407,20.0407,19.9589,19.9589,5700.0
2014-03-07 09:30:00,49.0,49.27,48.88,48.99,1100.0,20.0407,20.1511,19.9916,20.0366,1100.0
2014-03-07 10:00:00,49.19,49.32,49.17,49.32,1100.0,20.1184,20.1715,20.1102,20.1715,1100.0
2014-03-07 10:30:00,49.31,49.37,49.11,49.26,1700.0,20.1675,20.192,20.0857,20.147,1700.0
2014-03-07 11:00:00,49.34,49.34,49.12,49.26,1700.0,20.1797,20.1797,20.0898,20.147,1700.0
2014-03-07 11:30:00,49.3,49.34,49.22,49.25,3100.0,20.1634,20.1797,20.1306,20.1429,3100.0
2014-03-07 12:00:00,49.28,49.34,49.25,49.3,4500.0,20.1552,20.1797,20.1429,20.1634,4500.0
2014-03-07 12:30:00,49.29,49.44,49.29,49.44,2200.0,20.1593,20.2206,20.1593,20.2206,2200.0
2014-03-07 13:00:00,49.46,49.49,49.32,49.49,2100.0,20.2288,20.2411,20.1715,20.2411,2100.0
2014-03-07 13:30:00,49.49,49.53,49.49,49.53,700.0,20.2411,20.2574,20.2411,20.2574,700.0
2014-03-07 14:00:00,49.66,49.66,49.43,49.5,2900.0,20.3106,20.3106,20.2165,20.2452,2900.0
2014-03-07 14:30:00,49.52,49.56,49.36,49.5,1800.0,20.2533,20.2697,20.1879,20.2452,1800.0
2014-03-07 15:00:00,49.3,49.57,49.3,49.45,3900.0,20.1634,20.2738,20.1634,20.2247,3900.0
2014-03-07 15:30:00,49.41,49.43,49.25,49.34,8400.0,20.2084,20.2165,20.1429,20.1797,8400.0
2014-03-10 09:30:00,49.46,49.46,48.94,49.27,4500.0,20.2288,20.2288,20.0161,20.1511,4500.0
2014-03-10 10:00:00,49.23,49.23,49.1,49.15,1200.0,20.1347,20.1347,20.0816,20.102,1200.0
2014-03-10 10:30:00,49.18,49.2,48.61,48.8,10500.0,20.1143,20.1225,19.8812,19.9589,10500.0
2014-03-10 11:00:00,48.81,48.9,48.79,48.9,2300.0,19.963,19.9998,19.9548,19.9998,2300.0
2014-03-10 11:30:00,48.95,49.07,48.95,49.03,1000.0,20.0202,20.0693,20.0202,20.0529,1000.0
2014-03-10 12:00:00,49.02,49.03,49.02,49.03,400.0,20.0489,20.0529,20.0489,20.0529,400.0
2014-03-10 12:30:00,49.07,49.1,49.0,49.0,600.0,20.0693,20.0816,20.0407,20.0407,600.0
2014-03-10 13:00:00,49.17,49.38,49.1,49.2,6500.0,20.1102,20.1961,20.0816,20.1225,6500.0
2014-03-10 13:30:00,49.2,49.32,49.13,49.31,3700.0,20.1225,20.1715,20.0938,20.1675,3700.0
2014-03-10 14:00:00,49.25,49.25,49.01,49.12,500.0,20.1429,20.1429,20.0448,20.0898,500.0
2014-03-10 14:30:00,49.15,49.4,49.03,49.2,5100.0,20.102,20.2043,20.0529,20.1225,5100.0
2014-03-10 15:00:00,49.18,49.48,49.12,49.47,11000.0,20.1143,20.237,20.0898,20.2329,11000.0
2014-03-10 15:30:00,49.44,49.55,49.3,49.32,8100.0,20.2206,20.2656,20.1634,20.1715,8100.0
2014-03-11 09:30:00,49.5,49.5,49.2,49.32,2300.0,20.2452,20.2452,20.1225,20.1715,2300.0
2014-03-11 10:00:00,49.36,49.5,49.32,49.41,4700.0,20.1879,20.2452,20.1715,20.2084,4700.0
2014-03-11 10:30:00,49.42,49.52,49.41,49.52,1100.0,20.2124,20.2533,20.2084,20.2533,1100.0
2014-03-11 11:00:00,49.53,49.57,49.27,49.3,4600.0,20.2574,20.2738,20.1511,20.1634,4600.0
2014-03-11 11:30:00,49.3,49.4,49.11,49.11,4800.0,20.1634,20.2043,20.0857,20.0857,4800.0
2014-03-11 12:00:00,49.11,49.18,49.1,49.18,800.0,20.0857,20.1143,20.0816,20.1143,800.0
2014-03-11 12:30:00,49.4,49.4,49.32,49.39,500.0,20.2043,20.2043,20.1715,20.2002,500.0
2014-03-11 13:00:00,49.27,49.3,49.11,49.3,400.0,20.1511,20.1634,20.0857,20.1634,400.0
2014-03-11 13:30:00,49.32,49.32,49.1,49.2,1000.0,20.1715,20.1715,20.0816,20.1225,1000.0
2014-03-11 14:00:00,49.32,49.49,49.32,49.49,700.0,20.1715,20.2411,20.1715,20.2411,700.0
2014-03-11 14:30:00,49.37,49.37,49.23,49.23,300.0,20.192,20.192,20.1347,20.1347,300.0
2014-03-11 15:00:00,49.14,49.3,49.01,49.06,8500.0,20.0979,20.1634,20.0448,20.0652,8500.0
2014-03-11 15:30:00,49.05,49.27,48.98,49.27,11700.0,20.0611,20.1511,20.0325,20.1511,11700.0
2014-03-12 09:30:00,49.38,49.38,49.0,49.12,2800.0,20.1961,20.1961,20.0407,20.0898,2800.0
2014-03-12 10:00:00,49.14,49.19,49.11,49.18,1300.0,20.0979,20.1184,20.0857,20.1143,1300.0
2014-03-12 10:30:00,49.18,49.19,48.95,49.04,2600.0,20.1143,20.1184,20.0202,20.057,2600.0
2014-03-12 11:00:00,49.08,49.21,49.08,49.21,1000.0,20.0734,20.1266,20.0734,20.1266,1000.0
2014-03-12 11:30:00,49.19,49.35,49.19,49.27,1900.0,20.1184,20.1838,20.1184,20.1511,1900.0
2014-03-12 12:00:00,49.26,49.29,49.26,49.29,600.0,20.147,20.1593,20.147,20.1593,600.0
2014-03-12 12:30:00,49.18,49.57,49.18,49.43,3600.0,20.1143,20.2738,20.1143,20.2165,3600.0
2014-03-12 13:00:00,49.48,49.55,49.41,49.55,1000.0,20.237,20.2656,20.2084,20.2656,1000.0
2014-03-12 13:30:00,49.49,49.49,49.43,49.43,500.0,20.2411,20.2411,20.2165,20.2165,500.0
2014-03-12 14:00:00,49.45,49.51,49.37,49.49,3100.0,20.2247,20.2493,20.192,20.2411,3100.0
2014-03-12 14:30:00,49.48,49.48,49.48,49.48,100.0,20.237,20.237,20.237,20.237,100.0
2014-03-12 15:00:00,49.42,49.5,49.32,49.4,2000.0,20.2124,20.2452,20.1715,20.2043,2000.0
2014-03-12 15:30:00,49.48,49.55,49.41,49.5,5800.0,20.237,20.2656,20.2084,20.2452,5800.0
2014-03-13 09:30:00,49.94,50.22,49.89,49.98,5800.0,20.4251,20.5396,20.4047,20.4415,5800.0
2014-03-13 10:00:00,49.95,49.95,49.85,49.85,500.0,20.4292,20.4292,20.3883,20.3883,500.0
2014-03-13 10:30:00,49.77,49.82,49.68,49.7,1300.0,20.3556,20.376,20.3188,20.327,1300.0
2014-03-13 11:00:00,49.64,49.68,49.64,49.64,400.0,20.3024,20.3188,20.3024,20.3024,400.0
2014-03-13 11:30:00,49.6,49.65,49.59,49.65,700.0,20.2861,20.3065,20.282,20.3065,700.0
2014-03-13 12:00:00,49.48,49.77,49.48,49.69,1400.0,20.237,20.3556,20.237,20.3229,1400.0
2014-03-13 12:30:00,49.6,49.72,49.6,49.72,800.0,20.2861,20.3351,20.2861,20.3351,800.0
2014-03-13 13:00:00,49.71,49.74,49.6,49.74,2600.0,20.3311,20.3433,20.2861,20.3433,2600.0
2014-03-13 13:30:00,49.63,49.63,49.45,49.45,500.0,20.2983,20.2983,20.2247,20.2247,500.0
2014-03-13 14:00:00,49.25,49.56,49.25,49.48,1100.0,20.1429,20.2697,20.1429,20.237,1100.0
2014-03-13 14:30:00,49.4,49.57,49.29,49.29,1700.0,20.2043,20.2738,20.1593,20.1593,1700.0
2014-03-13 15:00:00,49.26,49.26,49.13,49.13,800.0,20.147,20.147,20.0938,20.0938,800.0
2014-03-13 15:30:00,49.13,49.23,49.12,49.18,3600.0,20.0938,20.1347,20.0898,20.1143,3600.0
2014-03-14 09:30:00,49.21,49.25,49.02,49.1,1200.0,20.1266,20.1429,20.0489,20.0816,1200.0
2014-03-14 10:00:00,49.1,49.36,49.0,49.0,7000.0,20.0816,20.1879,20.0407,20.0407,7000.0
2014-03-14 10:30:00,48.98,49.21,48.98,49.0,4200.0,20.0325,20.1266,20.0325,20.0407,4200.0
2014-03-14 11:00:00,49.0,49.2,49.0,49.05,2400.0,20.0407,20.1225,20.0407,20.0611,2400.0
2014-03-14 11:30:00,49.05,49.13,49.02,49.1,1600.0,20.0611,20.0938,20.0489,20.0816,1600.0
2014-03-14 12:00:00,49.1,49.19,49.1,49.19,2100.0,20.0816,20.1184,20.0816,20.1184,2100.0
2014-03-14 12:30:00,49.15,49.2,49.03,49.1,2500.0,20.102,20.1225,20.0529,20.0816,2500.0
2014-03-14 13:00:00,49.12,49.13,49.01,49.06,2400.0,20.0898,20.0938,20.0448,20.0652,2400.0
2014-03-14 13:30:00,49.08,49.1,49.03,49.1,2300.0,20.0734,20.0816,20.0529,20.0816,2300.0
2014-03-14 14:00:00,49.08,49.18,49.01,49.1,3900.0,20.0734,20.1143,20.0448,20.0816,3900.0
2014-03-14 14:30:00,49.08,49.15,48.75,48.77,3900.0,20.0734,20.102,19.9384,19.9466,3900.0
2014-03-14 15:00:00,48.97,49.0,48.88,48.88,2200.0,20.0284,20.0407,19.9916,19.9916,2200.0
2014-03-14 15:30:00,48.89,49.0,48.75,49.0,5800.0,19.9957,20.0407,19.9384,20.0407,5800.0
2014-03-17 09:30:00,49.09,49.09,48.8,48.85,300.0,20.0775,20.0775,19.9589,19.9793,300.0
2014-03-17 10:00:00,48.85,48.85,48.85,48.85,100.0,19.9793,19.9793,19.9793,19.9793,100.0
2014-03-17 10:30:00,48.76,48.98,48.76,48.98,300.0,19.9425,20.0325,19.9425,20.0325,300.0
2014-03-17 11:00:00,48.95,49.0,48.95,49.0,200.0,20.0202,20.0407,20.0202,20.0407,200.0
2014-03-17 11:30:00,49.0,49.0,48.78,49.0,1500.0,20.0407,20.0407,19.9507,20.0407,1500.0
2014-03-17 12:00:00,49.0,49.0,48.87,48.95,1700.0,20.0407,20.0407,19.9875,20.0202,1700.0
2014-03-17 12:30:00,48.95,49.0,48.92,49.0,1000.0,20.0202,20.0407,20.008,20.0407,1000.0
2014-03-17 13:00:00,48.91,49.05,48.9,49.05,2300.0,20.0039,20.0611,19.9998,20.0611,2300.0
2014-03-17 13:30:00,49.06,49.06,48.86,48.89,1900.0,20.0652,20.0652,19.9834,19.9957,1900.0
2014-03-17 14:00:00,48.98,49.01,48.81,48.81,2000.0,20.0325,20.0448,19.963,19.963,2000.0
2014-03-17 14:30:00,48.75,48.78,48.6,48.6,4500.0,19.9384,19.9507,19.8771,19.8771,4500.0
2014-03-17 15:00:00,48.61,48.7,48.61,48.68,3200.0,19.8812,19.918,19.8812,19.9098,3200.0
2014-03-17 15:30:00,48.68,48.94,48.67,48.94,9300.0,19.9098,20.0161,19.9057,20.0161,9300.0
2014-03-18 09:30:00,48.87,49.49,48.23,48.61,3700.0,19.9875,20.2411,19.7257,19.8812,3700.0
2014-03-18 10:00:00,48.62,48.77,48.62,48.72,2100.0,19.8853,19.9466,19.8853,19.9262,2100.0
2014-03-18 10:30:00,48.66,48.66,48.48,48.5,2900.0,19.9016,19.9016,19.828,19.8362,2900.0
2014-03-18 11:00:00,48.58,48.73,48.45,48.6,7400.0,19.8689,19.9302,19.8157,19.8771,7400.0
2014-03-18 11:30:00,48.51,48.83,48.51,48.7,2600.0,19.8403,19.9711,19.8403,19.918,2600.0
2014-03-18 12:00:00,48.67,48.88,48.67,48.88,2400.0,19.9057,19.9916,19.9057,19.9916,2400.0
2014-03-18 12:30:00,48.92,49.0,48.86,49.0,19800.0,20.008,20.0407,19.9834,20.0407,19800.0
2014-03-18 13:00:00,48.89,49.0,48.89,48.93,2700.0,19.9957,20.0407,19.9957,20.012,2700.0
2014-03-18 13:30:00,48.93,48.93,48.8,48.8,2200.0,20.012,20.012,19.9589,19.9589,2200.0
2014-03-18 14:00:00,48.85,48.85,48.43,48.43,2100.0,19.9793,19.9793,19.8075,19.8075,2100.0
2014-03-18 14:30:00,48.45,48.64,48.45,48.56,1900.0,19.8157,19.8934,19.8157,19.8607,1900.0
2014-03-18 15:00:00,48.61,48.78,48.59,48.72,1400.0,19.8812,19.9507,19.873,19.9262,1400.0
2014-03-18 15:30:00,48.8,48.88,48.68,48.82,8200.0,19.9589,19.9916,19.9098,19.9671,8200.0
2014-03-19 09:30:00,48.75,48.75,48.11,48.11,2400.0,19.9384,19.9384,19.6767,19.6767,2400.0
2014-03-19 10:00:00,48.25,48.25,47.87,47.87,4700.0,19.7339,19.7339,19.5785,19.5785,4700.0
2014-03-19 10:30:00,47.85,47.85,47.54,47.54,2300.0,19.5703,19.5703,19.4435,19.4435,2300.0
2014-03-19 11:00:00,47.54,47.93,47.01,47.7,5600.0,19.4435,19.603,19.2268,19.509,5600.0
2014-03-19 11:30:00,47.72,47.72,47.48,47.6,2800.0,19.5172,19.5172,19.419,19.4681,2800.0
2014-03-19 12:00:00,47.51,47.92,47.48,47.74,3300.0,19.4313,19.599,19.419,19.5253,3300.0
2014-03-19 12:30:00,47.73,47.83,47.58,47.72,2500.0,19.5212,19.5621,19.4599,19.5172,2500.0
2014-03-19 13:00:00,47.72,47.8,47.6,47.75,2300.0,19.5172,19.5499,19.4681,19.5294,2300.0
2014-03-19 13:30:00,47.88,47.88,47.53,47.53,3000.0,19.5826,19.5826,19.4395,19.4395,3000.0
2014-03-19 14:00:00,47.8,47.94,47.71,47.92,1100.0,19.5499,19.6071,19.5131,19.599,1100.0
2014-03-19 14:30:00,47.92,48.01,47.58,47.72,12800.0,19.599,19.6358,19.4599,19.5172,12800.0
2014-03-19 15:00:00,47.57,47.68,47.37,47.47,7100.0,19.4558,19.5008,19.374,19.4149,7100.0
2014-03-19 15:30:00,47.49,47.91,47.45,47.48,12300.0,19.4231,19.5949,19.4067,19.419,12300.0
2014-03-20 09:30:00,47.48,47.48,46.27,47.09,14200.0,19.419,19.419,18.9241,19.2595,14200.0
2014-03-20 10:00:00,47.15,47.44,46.99,46.99,2300.0,19.284,19.4026,19.2186,19.2186,2300.0
2014-03-20 10:30:00,46.99,47.11,46.9,46.91,4100.0,19.2186,19.2677,19.1818,19.1859,4100.0
2014-03-20 11:00:00,46.91,46.92,46.57,46.69,7300.0,19.1859,19.19,19.0468,19.0959,7300.0
2014-03-20 11:30:00,46.71,46.77,46.57,46.75,5000.0,19.1041,19.1286,19.0468,19.1204,5000.0
2014-03-20 12:00:00,46.99,46.99,46.78,46.85,2700.0,19.2186,19.2186,19.1327,19.1613,2700.0
2014-03-20 12:30:00,46.78,46.9,46.76,46.87,1800.0,19.1327,19.1818,19.1245,19.1695,1800.0
2014-03-20 13:00:00,46.85,46.99,46.81,46.99,2200.0,19.1613,19.2186,19.145,19.2186,2200.0
2014-03-20 13:30:00,47.19,47.2,47.11,47.2,400.0,19.3004,19.3045,19.2677,19.3045,400.0
2014-03-20 14:00:00,47.11,47.13,47.01,47.01,2300.0,19.2677,19.2759,19.2268,19.2268,2300.0
2014-03-20 14:30:00,47.18,47.2,47.02,47.19,3700.0,19.2963,19.3045,19.2309,19.3004,3700.0
2014-03-20 15:00:00,47.13,47.39,47.13,47.39,2000.0,19.2759,19.3822,19.2759,19.3822,2000.0
2014-03-20 15:30:00,47.5,47.73,47.36,47.56,13500.0,19.4272,19.5212,19.3699,19.4517,13500.0
2014-03-21 09:30:00,47.46,47.9,46.82,47.69,1200.0,19.4108,19.5908,19.1491,19.5049,1200.0
2014-03-21 10:00:00,47.5,47.68,47.3,47.3,2200.0,19.4272,19.5008,19.3454,19.3454,2200.0
2014-03-21 10:30:00,47.27,47.27,46.87,46.87,900.0,19.3331,19.3331,19.1695,19.1695,900.0
2014-03-21 11:00:00,47.01,47.68,46.97,47.49,3100.0,19.2268,19.5008,19.2104,19.4231,3100.0
2014-03-21 11:30:00,47.5,47.91,47.49,47.7,4200.0,19.4272,19.5949,19.4231,19.509,4200.0
2014-03-21 12:00:00,47.8,47.81,47.59,47.81,3500.0,19.5499,19.554,19.464,19.554,3500.0
2014-03-21 12:30:00,47.98,47.98,47.7,47.79,4800.0,19.6235,19.6235,19.509,19.5458,4800.0
2014-03-21 13:00:00,47.79,47.85,47.55,47.62,2400.0,19.5458,19.5703,19.4476,19.4763,2400.0
2014-03-21 13:30:00,47.55,47.7,47.29,47.64,2000.0,19.4476,19.509,19.3413,19.4844,2000.0
2014-03-21 14:00:00,47.65,47.82,47.45,47.82,2500.0,19.4885,19.5581,19.4067,19.5581,2500.0
2014-03-21 14:30:00,47.74,48.18,47.63,48.0,5900.0,19.5253,19.7053,19.4804,19.6317,5900.0
2014-03-21 15:00:00,48.02,48.45,47.91,48.14,7200.0,19.6399,19.8157,19.5949,19.6889,7200.0
2014-03-21 15:30:00,48.23,48.3,47.24,47.79,11600.0,19.7257,19.7544,19.3208,19.5458,11600.0
2014-03-24 09:30:00,47.86,48.29,47.63,47.63,900.0,19.5744,19.7503,19.4804,19.4804,900.0
2014-03-24 10:00:00,47.76,47.76,47.35,47.46,2800.0,19.5335,19.5335,19.3658,19.4108,2800.0
2014-03-24 10:30:00,47.46,47.46,47.0,47.06,2700.0,19.4108,19.4108,19.2227,19.2472,2700.0
2014-03-24 11:00:00,46.99,47.06,46.78,46.81,1500.0,19.2186,19.2472,19.1327,19.145,1500.0
2014-03-24 11:30:00,46.78,46.8,46.5,46.5,10300.0,19.1327,19.1409,19.0182,19.0182,10300.0
2014-03-24 12:00:00,46.54,46.54,46.29,46.29,3600.0,19.0345,19.0345,18.9323,18.9323,3600.0
2014-03-24 12:30:00,46.35,47.39,46.35,46.84,7800.0,18.9568,19.3822,18.9568,19.1572,7800.0
2014-03-24 13:00:00,46.62,47.5,46.62,47.5,6300.0,19.0673,19.4272,19.0673,19.4272,6300.0
2014-03-24 13:30:00,47.55,47.75,47.2,47.42,3500.0,19.4476,19.5294,19.3045,19.3945,3500.0
2014-03-24 14:00:00,47.35,47.44,47.1,47.44,2800.0,19.3658,19.4026,19.2636,19.4026,2800.0
2014-03-24 14:30:00,47.43,47.5,47.21,47.48,3400.0,19.3986,19.4272,19.3086,19.419,3400.0
2014-03-24 15:00:00,47.45,47.45,47.21,47.41,2700.0,19.4067,19.4067,19.3086,19.3904,2700.0
2014-03-24 15:30:00,47.39,47.59,47.16,47.17,8500.0,19.3822,19.464,19.2881,19.2922,8500.0
2014-03-25 09:30:00,47.48,47.73,46.89,47.32,900.0,19.419,19.5212,19.1777,19.3536,900.0
2014-03-25 10:00:00,46.67,46.72,46.64,46.64,400.0,19.0877,19.1082,19.0754,19.0754,400.0
2014-03-25 10:30:00,46.74,46.86,46.64,46.86,1100.0,19.1163,19.1654,19.0754,19.1654,1100.0
2014-03-25 11:00:00,46.86,47.77,46.86,47.26,7600.0,19.1654,19.5376,19.1654,19.329,7600.0
2014-03-25 11:30:00,47.25,47.47,47.14,47.14,1900.0,19.3249,19.4149,19.2799,19.2799,1900.0
2014-03-25 12:00:00,47.45,47.45,47.25,47.26,2400.0,19.4067,19.4067,19.3249,19.329,2400.0
2014-03-25 12:30:00,47.23,47.26,47.16,47.25,3500.0,19.3168,19.329,19.2881,19.3249,3500.0
2014-03-25 13:00:00,47.35,47.35,47.2,47.2,400.0,19.3658,19.3658,19.3045,19.3045,400.0
2014-03-25 13:30:00,47.11,47.25,47.11,47.25,2300.0,19.2677,19.3249,19.2677,19.3249,2300.0
2014-03-25 14:00:00,47.21,47.3,47.06,47.3,2700.0,19.3086,19.3454,19.2472,19.3454,2700.0
2014-03-25 14:30:00,47.42,47.42,47.3,47.38,300.0,19.3945,19.3945,19.3454,19.3781,300.0
2014-03-25 15:00:00,47.43,47.43,47.16,47.22,400.0,19.3986,19.3986,19.2881,19.3127,400.0
2014-03-25 15:30:00,47.23,47.36,47.14,47.36,5100.0,19.3168,19.3699,19.2799,19.3699,5100.0
2014-03-26 09:30:00,47.5,47.5,47.33,47.33,800.0,19.4272,19.4272,19.3577,19.3577,800.0
2014-03-26 10:00:00,47.24,47.94,47.24,47.75,1900.0,19.3208,19.6071,19.3208,19.5294,1900.0
2014-03-26 10:30:00,47.91,47.97,47.5,47.5,2600.0,19.5949,19.6194,19.4272,19.4272,2600.0
2014-03-26 11:00:00,47.75,47.85,47.75,47.76,1000.0,19.5294,19.5703,19.5294,19.5335,1000.0
2014-03-26 11:30:00,47.83,47.9,47.74,47.85,2900.0,19.5621,19.5908,19.5253,19.5703,2900.0
2014-03-26 12:00:00,47.9,48.12,47.85,48.08,1300.0,19.5908,19.6808,19.5703,19.6644,1300.0
2014-03-26 12:30:00,48.11,48.11,48.11,48.11,100.0,19.6767,19.6767,19.6767,19.6767,100.0
2014-03-26 13:00:00,48.09,48.38,48.01,48.09,1400.0,19.6685,19.7871,19.6358,19.6685,1400.0
2014-03-26 13:30:00,47.95,48.49,47.9,48.11,1400.0,19.6112,19.8321,19.5908,19.6767,1400.0
2014-03-26 14:00:00,48.23,48.38,47.86,47.86,2800.0,19.7257,19.7871,19.5744,19.5744,2800.0
2014-03-26 14:30:00,48.11,48.28,48.1,48.13,1600.0,19.6767,19.7462,19.6726,19.6848,1600.0
2014-03-26 15:00:00,48.31,48.31,48.1,48.22,1500.0,19.7585,19.7585,19.6726,19.7217,1500.0
2014-03-26 15:30:00,48.1,48.24,47.75,48.06,3900.0,19.6726,19.7298,19.5294,19.6562,3900.0
2014-03-27 09:30:00,47.8,47.8,47.19,47.19,1400.0,19.5499,19.5499,19.3004,19.3004,1400.0
2014-03-27 10:00:00,47.21,47.45,47.21,47.37,1700.0,19.3086,19.4067,19.3086,19.374,1700.0
2014-03-27 10:30:00,47.35,47.37,47.2,47.37,700.0,19.3658,19.374,19.3045,19.374,700.0
2014-03-27 11:00:00,47.35,47.39,47.28,47.28,1100.0,19.3658,19.3822,19.3372,19.3372,1100.0
2014-03-27 11:30:00,47.21,47.39,47.21,47.36,900.0,19.3086,19.3822,19.3086,19.3699,900.0
2014-03-27 12:00:00,47.41,47.41,47.23,47.38,3100.0,19.3904,19.3904,19.3168,19.3781,3100.0
2014-03-27 12:30:00,47.38,47.38,47.3,47.37,1200.0,19.3781,19.3781,19.3454,19.374,1200.0
2014-03-27 13:00:00,47.45,47.45,47.43,47.43,300.0,19.4067,19.4067,19.3986,19.3986,300.0
2014-03-27 13:30:00,47.39,47.39,47.39,47.39,100.0,19.3822,19.3822,19.3822,19.3822,100.0
2014-03-27 14:00:00,47.4,47.48,47.4,47.41,1900.0,19.3863,19.419,19.3863,19.3904,1900.0
2014-03-27 14:30:00,47.4,47.4,47.4,47.4,200.0,19.3863,19.3863,19.3863,19.3863,200.0
2014-03-27 15:00:00,47.5,47.5,47.39,47.39,500.0,19.4272,19.4272,19.3822,19.3822,500.0
2014-03-27 15:30:00,47.45,47.47,47.4,47.47,1100.0,19.4067,19.4149,19.3863,19.4149,1100.0
2014-03-28 09:30:00,47.67,47.67,47.04,47.51,1200.0,19.4967,19.4967,19.239,19.4313,1200.0
2014-03-28 10:00:00,47.29,47.29,47.29,47.29,100.0,19.3413,19.3413,19.3413,19.3413,100.0
2014-03-28 10:30:00,47.45,47.45,47.45,47.45,100.0,19.4067,19.4067,19.4067,19.4067,100.0
2014-03-28 11:00:00,47.51,47.89,47.51,47.77,8800.0,19.4313,19.5867,19.4313,19.5376,8800.0
2014-03-28 11:30:00,47.68,47.84,47.44,47.57,8300.0,19.5008,19.5662,19.4026,19.4558,8300.0
2014-03-28 12:00:00,47.58,47.79,47.33,47.55,2200.0,19.4599,19.5458,19.3577,19.4476,2200.0
2014-03-28 12:30:00,47.55,47.69,47.36,47.6,1200.0,19.4476,19.5049,19.3699,19.4681,1200.0
2014-03-28 13:00:00,47.45,47.8,47.45,47.45,8300.0,19.4067,19.5499,19.4067,19.4067,8300.0
2014-03-28 13:30:00,47.43,47.53,47.43,47.53,300.0,19.3986,19.4395,19.3986,19.4395,300.0
2014-03-28 14:00:00,47.31,47.65,47.31,47.65,200.0,19.3495,19.4885,19.3495,19.4885,200.0
2014-03-28 14:30:00,47.86,47.86,47.7,47.7,500.0,19.5744,19.5744,19.509,19.509,500.0
2014-03-28 15:00:00,47.78,47.88,47.63,47.63,900.0,19.5417,19.5826,19.4804,19.4804,900.0
2014-03-28 15:30:00,48.01,48.21,47.9,47.9,1900.0,19.6358,19.7176,19.5908,19.5908,1900.0
2014-03-31 09:30:00,48.29,48.87,47.72,48.19,800.0,19.7503,19.9875,19.5172,19.7094,800.0
2014-03-31 10:00:00,48.45,48.6,48.29,48.5,1100.0,19.8157,19.8771,19.7503,19.8362,1100.0
2014-03-31 10:30:00,48.68,48.91,48.66,48.84,2200.0,19.9098,20.0039,19.9016,19.9752,2200.0
2014-03-31 11:00:00,48.88,48.88,48.88,48.88,300.0,19.9916,19.9916,19.9916,19.9916,300.0
2014-03-31 11:30:00,49.0,49.0,48.88,48.89,2200.0,20.0407,20.0407,19.9916,19.9957,2200.0
2014-03-31 12:00:00,48.91,49.0,48.73,49.0,1800.0,20.0039,20.0407,19.9302,20.0407,1800.0
2014-03-31 12:30:00,49.0,49.0,48.89,48.96,2500.0,20.0407,20.0407,19.9957,20.0243,2500.0
2014-03-31 13:00:00,49.0,49.0,48.59,48.66,6100.0,20.0407,20.0407,19.873,19.9016,6100.0
2014-03-31 13:30:00,48.8,48.8,48.79,48.8,300.0,19.9589,19.9589,19.9548,19.9589,300.0
2014-03-31 14:00:00,48.66,48.84,48.66,48.66,700.0,19.9016,19.9752,19.9016,19.9016,700.0
2014-03-31 14:30:00,48.84,48.85,48.67,48.76,2300.0,19.9752,19.9793,19.9057,19.9425,2300.0
2014-03-31 15:00:00,48.78,48.85,48.73,48.74,2600.0,19.9507,19.9793,19.9302,19.9343,2600.0
2014-03-31 15:30:00,48.73,49.0,48.5,48.98,17200.0,19.9302,20.0407,19.8362,20.0325,17200.0
2014-04-01 09:30:00,49.0,49.0,48.68,48.68,500.0,20.0407,20.0407,19.9098,19.9098,500.0
2014-04-01 10:00:00,48.68,48.68,48.68,48.68,0.0,19.9098,19.9098,19.9098,19.9098,0.0
2014-04-01 10:30:00,48.98,48.98,48.94,48.94,300.0,20.0325,20.0325,20.0161,20.0161,300.0
2014-04-01 11:00:00,48.98,49.0,48.9,48.93,4000.0,20.0325,20.0407,19.9998,20.012,4000.0
2014-04-01 11:30:00,48.93,49.0,48.75,49.0,7900.0,20.012,20.0407,19.9384,20.0407,7900.0
2014-04-01 12:00:00,48.98,49.0,48.81,48.85,6900.0,20.0325,20.0407,19.963,19.9793,6900.0
2014-04-01 12:30:00,48.99,49.0,48.98,48.99,1100.0,20.0366,20.0407,20.0325,20.0366,1100.0
2014-04-01 13:00:00,49.0,49.0,48.98,49.0,1500.0,20.0407,20.0407,20.0325,20.0407,1500.0
2014-04-01 13:30:00,49.0,49.0,48.57,48.57,10800.0,20.0407,20.0407,19.8648,19.8648,10800.0
2014-04-01 14:00:00,48.63,48.87,48.53,48.87,2500.0,19.8893,19.9875,19.8484,19.9875,2500.0
2014-04-01 14:30:00,48.9,49.25,48.88,49.25,7200.0,19.9998,20.1429,19.9916,20.1429,7200.0
2014-04-01 15:00:00,49.22,49.23,48.73,49.0,7600.0,20.1306,20.1347,19.9302,20.0407,7600.0
2014-04-01 15:30:00,48.9,49.0,48.75,48.98,6800.0,19.9998,20.0407,19.9384,20.0325,6800.0
2014-04-02 09:30:00,48.81,48.93,48.31,48.84,1500.0,19.963,20.012,19.7585,19.9752,1500.0
2014-04-02 10:00:00,48.89,49.6,48.49,48.89,19800.0,19.9957,20.2861,19.8321,19.9957,19800.0
2014-04-02 10:30:00,48.9,48.99,48.68,48.98,2900.0,19.9998,20.0366,19.9098,20.0325,2900.0
2014-04-02 11:00:00,48.99,49.0,48.85,49.0,4200.0,20.0366,20.0407,19.9793,20.0407,4200.0
2014-04-02 11:30:00,48.99,49.0,48.73,48.83,5100.0,20.0366,20.0407,19.9302,19.9711,5100.0
2014-04-02 12:00:00,48.84,49.05,48.82,49.05,1500.0,19.9752,20.0611,19.9671,20.0611,1500.0
2014-04-02 12:30:00,48.9,48.9,48.9,48.9,800.0,19.9998,19.9998,19.9998,19.9998,800.0
2014-04-02 13:00:00,48.9,48.9,48.9,48.9,700.0,19.9998,19.9998,19.9998,19.9998,700.0
2014-04-02 13:30:00,48.9,49.0,48.9,48.9,1200.0,19.9998,20.0407,19.9998,19.9998,1200.0
2014-04-02 14:00:00,49.0,49.0,48.9,48.9,3900.0,20.0407,20.0407,19.9998,19.9998,3900.0
2014-04-02 14:30:00,48.9,49.0,48.9,48.9,1900.0,19.9998,20.0407,19.9998,19.9998,1900.0
2014-04-02 15:00:00,48.99,49.0,48.85,48.98,4000.0,20.0366,20.0407,19.9793,20.0325,4000.0
2014-04-02 15:30:00,48.99,49.0,48.55,48.55,8700.0,20.0366,20.0407,19.8566,19.8566,8700.0
2014-04-03 09:30:00,48.99,48.99,48.5,48.97,500.0,20.0366,20.0366,19.8362,20.0284,500.0
2014-04-03 10:00:00,48.91,49.11,48.9,48.9,500.0,20.0039,20.0857,19.9998,19.9998,500.0
2014-04-03 10:30:00,49.08,49.1,48.93,49.1,83700.0,20.0734,20.0816,20.012,20.0816,83700.0
2014-04-03 11:00:00,49.01,49.01,48.8,48.83,5500.0,20.0448,20.0448,19.9589,19.9711,5500.0
2014-04-03 11:30:00,48.91,49.0,48.86,48.91,4800.0,20.0039,20.0407,19.9834,20.0039,4800.0
2014-04-03 12:00:00,49.0,49.0,48.79,49.0,8200.0,20.0407,20.0407,19.9548,20.0407,8200.0
2014-04-03 12:30:00,49.0,49.0,48.89,49.0,1000.0,20.0407,20.0407,19.9957,20.0407,1000.0
2014-04-03 13:00:00,49.0,49.0,48.92,48.94,3800.0,20.0407,20.0407,20.008,20.0161,3800.0
2014-04-03 13:30:00,49.0,49.0,48.88,49.0,3800.0,20.0407,20.0407,19.9916,20.0407,3800.0
2014-04-03 14:00:00,49.0,49.0,48.89,49.0,2400.0,20.0407,20.0407,19.9957,20.0407,2400.0
2014-04-03 14:30:00,48.97,49.0,48.93,49.0,4800.0,20.0284,20.0407,20.012,20.0407,4800.0
2014-04-03 15:00:00,49.0,49.0,48.93,49.0,5700.0,20.0407,20.0407,20.012,20.0407,5700.0
2014-04-03 15:30:00,49.0,49.1,48.79,49.0,17200.0,20.0407,20.0816,19.9548,20.0407,17200.0
2014-04-04 09:30:00,49.05,49.35,48.71,49.18,82000.0,20.0611,20.1838,19.9221,20.1143,82000.0
2014-04-04 10:00:00,49.06,49.35,49.06,49.22,2000.0,20.0652,20.1838,20.0652,20.1306,2000.0
2014-04-04 10:30:00,49.28,49.59,48.94,49.59,12200.0,20.1552,20.282,20.0161,20.282,12200.0
2014-04-04 11:00:00,49.55,49.59,49.26,49.27,2300.0,20.2656,20.282,20.147,20.1511,2300.0
2014-04-04 11:30:00,49.3,49.43,48.93,48.93,2200.0,20.1634,20.2165,20.012,20.012,2200.0
2014-04-04 12:00:00,49.15,49.15,48.66,48.66,2000.0,20.102,20.102,19.9016,19.9016,2000.0
2014-04-04 12:30:00,48.62,48.79,48.14,48.33,1800.0,19.8853,19.9548,19.6889,19.7666,1800.0
2014-04-04 13:00:00,48.47,48.81,48.47,48.81,2000.0,19.8239,19.963,19.8239,19.963,2000.0
2014-04-04 13:30:00,48.93,49.2,48.79,49.2,7200.0,20.012,20.1225,19.9548,20.1225,7200.0
2014-04-04 14:00:00,49.2,49.2,49.13,49.15,8000.0,20.1225,20.1225,20.0938,20.102,8000.0
2014-04-04 14:30:00,49.15,49.21,48.55,48.55,6500.0,20.102,20.1266,19.8566,19.8566,6500.0
2014-04-04 15:00:00,48.6,48.84,48.26,48.56,2000.0,19.8771,19.9752,19.738,19.8607,2000.0
2014-04-04 15:30:00,48.59,49.12,48.4,48.73,6400.0,19.873,20.0898,19.7953,19.9302,6400.0
2014-04-07 09:30:00,48.63,48.7,48.36,48.7,700.0,19.8893,19.918,19.7789,19.918,700.0
2014-04-07 10:00:00,48.65,48.77,48.44,48.44,1600.0,19.8975,19.9466,19.8116,19.8116,1600.0
2014-04-07 10:30:00,48.55,48.92,48.55,48.92,1400.0,19.8566,20.008,19.8566,20.008,1400.0
2014-04-07 11:00:00,49.08,49.39,48.72,49.1,3100.0,20.0734,20.2002,19.9262,20.0816,3100.0
2014-04-07 11:30:00,49.04,49.29,48.96,49.15,13000.0,20.057,20.1593,20.0243,20.102,13000.0
2014-04-07 12:00:00,49.14,49.25,49.05,49.15,2200.0,20.0979,20.1429,20.0611,20.102,2200.0
2014-04-07 12:30:00,49.25,49.25,49.13,49.18,1200.0,20.1429,20.1429,20.0938,20.1143,1200.0
2014-04-07 13:00:00,49.11,49.25,49.0,49.19,3200.0,20.0857,20.1429,20.0407,20.1184,3200.0
2014-04-07 13:30:00,49.21,49.21,48.91,49.05,5200.0,20.1266,20.1266,20.0039,20.0611,5200.0
2014-04-07 14:00:00,49.05,49.22,48.89,49.04,7600.0,20.0611,20.1306,19.9957,20.057,7600.0
2014-04-07 14:30:00,49.03,49.18,48.22,48.22,5600.0,20.0529,20.1143,19.7217,19.7217,5600.0
2014-04-07 15:00:00,48.16,49.0,48.16,48.96,2600.0,19.6971,20.0407,19.6971,20.0243,2600.0
2014-04-07 15:30:00,48.94,48.97,48.65,48.74,1400.0,20.0161,20.0284,19.8975,19.9343,1400.0
2014-04-08 10:30:00,48.91,48.91,48.91,48.91,100.0,20.0039,20.0039,20.0039,20.0039,100.0
2014-04-08 11:00:00,48.76,48.93,48.76,48.93,200.0,19.9425,20.012,19.9425,20.012,200.0
2014-04-08 11:30:00,48.94,49.0,48.9,49.0,1900.0,20.0161,20.0407,19.9998,20.0407,1900.0
2014-04-08 12:00:00,49.0,49.0,48.76,48.76,1100.0,20.0407,20.0407,19.9425,19.9425,1100.0
2014-04-08 12:30:00,48.9,48.97,48.8,48.93,1900.0,19.9998,20.0284,19.9589,20.012,1900.0
2014-04-08 13:00:00,48.89,48.92,48.78,48.86,2600.0,19.9957,20.008,19.9507,19.9834,2600.0
2014-04-08 13:30:00,48.9,48.98,48.73,48.88,2000.0,19.9998,20.0325,19.9302,19.9916,2000.0
2014-04-08 14:00:00,48.86,48.97,48.86,48.93,1200.0,19.9834,20.0284,19.9834,20.012,1200.0
2014-04-08 14:30:00,48.99,49.0,48.88,49.0,1800.0,20.0366,20.0407,19.9916,20.0407,1800.0
2014-04-08 15:00:00,48.94,48.94,48.94,48.94,500.0,20.0161,20.0161,20.0161,20.0161,500.0
2014-04-08 15:30:00,49.0,49.0,48.92,49.0,5600.0,20.0407,20.0407,20.008,20.0407,5600.0
2014-04-09 09:30:00,49.0,49.0,48.93,49.0,1000.0,20.0407,20.0407,20.012,20.0407,1000.0
2014-04-09 10:00:00,49.0,50.12,49.0,50.01,76700.0,20.0407,20.4987,20.0407,20.4538,76700.0
2014-04-09 10:30:00,50.0,50.15,49.98,50.04,1200.0,20.4497,20.511,20.4415,20.466,1200.0
2014-04-09 11:00:00,50.0,50.27,50.0,50.27,900.0,20.4497,20.5601,20.4497,20.5601,900.0
2014-04-09 11:30:00,50.2,50.9,50.2,50.59,3900.0,20.5315,20.8178,20.5315,20.691,3900.0
2014-04-09 12:00:00,50.59,50.69,50.59,50.61,1000.0,20.691,20.7319,20.691,20.6992,1000.0
2014-04-09 12:30:00,50.61,50.72,50.61,50.72,400.0,20.6992,20.7441,20.6992,20.7441,400.0
2014-04-09 13:00:00,50.41,50.62,50.41,50.43,1200.0,20.6174,20.7032,20.6174,20.6255,1200.0
2014-04-09 13:30:00,50.25,50.53,49.78,50.53,6200.0,20.5519,20.6664,20.3597,20.6664,6200.0
2014-04-09 14:00:00,50.29,50.29,49.83,50.0,1500.0,20.5683,20.5683,20.3801,20.4497,1500.0
2014-04-09 14:30:00,50.0,50.0,49.92,49.92,1200.0,20.4497,20.4497,20.4169,20.4169,1200.0
2014-04-09 15:00:00,49.94,49.94,49.65,49.86,3000.0,20.4251,20.4251,20.3065,20.3924,3000.0
2014-04-09 15:30:00,49.85,49.85,49.5,49.62,8800.0,20.3883,20.3883,20.2452,20.2942,8800.0
2014-04-10 09:30:00,49.62,49.78,49.25,49.78,500.0,20.2942,20.3597,20.1429,20.3597,500.0
2014-04-10 10:00:00,49.89,49.95,49.89,49.95,200.0,20.4047,20.4292,20.4047,20.4292,200.0
2014-04-10 10:30:00,50.41,50.53,50.04,50.1,4600.0,20.6174,20.6664,20.466,20.4906,4600.0
2014-04-10 11:00:00,50.19,50.29,50.05,50.29,300.0,20.5274,20.5683,20.4701,20.5683,300.0
2014-04-10 11:30:00,50.47,50.57,50.47,50.57,300.0,20.6419,20.6828,20.6419,20.6828,300.0
2014-04-10 12:00:00,50.49,50.49,50.32,50.36,1400.0,20.6501,20.6501,20.5805,20.5969,1400.0
2014-04-10 12:30:00,50.26,50.26,50.26,50.26,100.0,20.556,20.556,20.556,20.556,100.0
2014-04-10 13:00:00,50.26,50.26,50.26,50.26,200.0,20.556,20.556,20.556,20.556,200.0
2014-04-10 13:30:00,50.18,50.39,49.85,49.85,7500.0,20.5233,20.6092,20.3883,20.3883,7500.0
2014-04-10 14:00:00,49.61,49.61,49.16,49.5,4100.0,20.2902,20.2902,20.1061,20.2452,4100.0
2014-04-10 14:30:00,49.51,49.51,49.3,49.43,1300.0,20.2493,20.2493,20.1634,20.2165,1300.0
2014-04-10 15:00:00,49.4,49.4,49.09,49.33,2600.0,20.2043,20.2043,20.0775,20.1756,2600.0
2014-04-10 15:30:00,49.26,49.53,49.23,49.51,3600.0,20.147,20.2574,20.1347,20.2493,3600.0
2014-04-11 09:30:00,49.36,49.84,49.36,49.84,400.0,20.1879,20.3842,20.1879,20.3842,400.0
2014-04-11 10:00:00,49.81,49.81,49.81,49.81,1000.0,20.372,20.372,20.372,20.372,1000.0
2014-04-11 10:30:00,49.64,49.64,49.49,49.49,300.0,20.3024,20.3024,20.2411,20.2411,300.0
2014-04-11 11:00:00,49.4,49.72,49.4,49.72,1600.0,20.2043,20.3351,20.2043,20.3351,1600.0
2014-04-11 11:30:00,49.67,50.38,49.67,50.35,3200.0,20.3147,20.6051,20.3147,20.5928,3200.0
2014-04-11 12:00:00,50.05,50.57,50.05,50.57,700.0,20.4701,20.6828,20.4701,20.6828,700.0
2014-04-11 12:30:00,50.55,50.55,50.35,50.36,1700.0,20.6746,20.6746,20.5928,20.5969,1700.0
2014-04-11 13:00:00,50.36,50.48,50.34,50.34,900.0,20.5969,20.646,20.5887,20.5887,900.0
2014-04-11 13:30:00,50.39,50.41,50.04,50.35,2300.0,20.6092,20.6174,20.466,20.5928,2300.0
2014-04-11 14:00:00,49.91,49.92,49.91,49.91,500.0,20.4129,20.4169,20.4129,20.4129,500.0
2014-04-11 14:30:00,49.8,49.91,49.72,49.91,1000.0,20.3679,20.4129,20.3351,20.4129,1000.0
2014-04-11 15:00:00,49.74,49.92,49.74,49.92,1500.0,20.3433,20.4169,20.3433,20.4169,1500.0
2014-04-11 15:30:00,49.92,50.37,49.91,50.13,8600.0,20.4169,20.601,20.4129,20.5028,8600.0
2014-04-14 09:30:00,50.63,51.55,50.55,51.48,2800.0,20.7073,21.0836,20.6746,21.055,2800.0
2014-04-14 10:00:00,51.14,51.28,51.14,51.27,1000.0,20.9159,20.9732,20.9159,20.9691,1000.0
2014-04-14 10:30:00,51.24,52.25,51.23,52.19,3400.0,20.9568,21.3699,20.9527,21.3454,3400.0
2014-04-14 11:00:00,52.26,52.27,52.03,52.04,2300.0,21.374,21.3781,21.2799,21.284,2300.0
2014-04-14 11:30:00,52.03,52.03,51.68,51.96,1500.0,21.2799,21.2799,21.1368,21.2513,1500.0
2014-04-14 12:00:00,51.88,51.88,51.56,51.56,4100.0,21.2186,21.2186,21.0877,21.0877,4100.0
2014-04-14 12:30:00,51.28,51.53,51.28,51.53,500.0,20.9732,21.0754,20.9732,21.0754,500.0
2014-04-14 13:00:00,51.35,51.77,51.35,51.61,3800.0,21.0018,21.1736,21.0018,21.1081,3800.0
2014-04-14 13:30:00,51.66,51.79,51.66,51.76,3000.0,21.1286,21.1818,21.1286,21.1695,3000.0
2014-04-14 14:00:00,51.72,51.76,51.62,51.74,1600.0,21.1531,21.1695,21.1122,21.1613,1600.0
2014-04-14 14:30:00,51.53,51.81,51.53,51.57,1300.0,21.0754,21.1899,21.0754,21.0918,1300.0
2014-04-14 15:00:00,51.63,51.64,51.56,51.57,2100.0,21.1163,21.1204,21.0877,21.0918,2100.0
2014-04-14 15:30:00,51.53,51.96,51.14,51.49,6900.0,21.0754,21.2513,20.9159,21.0591,6900.0
2014-04-15 09:30:00,51.91,52.0,51.91,52.0,1400.0,21.2308,21.2677,21.2308,21.2677,1400.0
2014-04-15 10:00:00,52.13,52.25,52.03,52.25,6000.0,21.3208,21.3699,21.2799,21.3699,6000.0
2014-04-15 10:30:00,52.24,52.7,52.18,52.34,3800.0,21.3658,21.5539,21.3413,21.4067,3800.0
2014-04-15 11:00:00,52.3,52.31,51.94,51.94,1000.0,21.3903,21.3944,21.2431,21.2431,1000.0
2014-04-15 11:30:00,52.0,52.0,51.4,51.48,1400.0,21.2677,21.2677,21.0223,21.055,1400.0
2014-04-15 12:00:00,51.46,51.72,51.46,51.72,700.0,21.0468,21.1531,21.0468,21.1531,700.0
2014-04-15 12:30:00,51.88,51.99,51.8,51.8,800.0,21.2186,21.2636,21.1859,21.1859,800.0
2014-04-15 13:00:00,52.0,52.0,52.0,52.0,100.0,21.2677,21.2677,21.2677,21.2677,100.0
2014-04-15 13:30:00,52.05,52.28,52.05,52.12,1400.0,21.2881,21.3822,21.2881,21.3167,1400.0
2014-04-15 14:00:00,52.14,52.15,52.04,52.05,600.0,21.3249,21.329,21.284,21.2881,600.0
2014-04-15 14:30:00,52.12,52.35,51.94,52.01,4400.0,21.3167,21.4108,21.2431,21.2717,4400.0
2014-04-15 15:00:00,52.11,52.3,52.06,52.25,2900.0,21.3126,21.3903,21.2922,21.3699,2900.0
2014-04-15 15:30:00,52.4,52.4,52.11,52.16,4500.0,21.4312,21.4312,21.3126,21.3331,4500.0
2014-04-16 09:30:00,52.7,52.7,51.55,52.27,2200.0,21.5539,21.5539,21.0836,21.3781,2200.0
2014-04-16 10:00:00,52.1,52.6,52.02,52.11,6900.0,21.3086,21.513,21.2758,21.3126,6900.0
2014-04-16 10:30:00,52.38,52.5,52.19,52.44,1200.0,21.4231,21.4721,21.3454,21.4476,1200.0
2014-04-16 11:00:00,52.63,52.94,52.51,52.94,4400.0,21.5253,21.6521,21.4762,21.6521,4400.0
2014-04-16 11:30:00,52.98,53.59,52.77,53.16,2200.0,21.6685,21.918,21.5826,21.7421,2200.0
2014-04-16 12:00:00,53.39,53.39,53.2,53.2,800.0,21.8362,21.8362,21.7584,21.7584,800.0
2014-04-16 12:30:00,53.25,53.79,53.25,53.54,3000.0,21.7789,21.9997,21.7789,21.8975,3000.0
2014-04-16 13:00:00,53.49,53.65,53.18,53.26,2600.0,21.8771,21.9425,21.7503,21.783,2600.0
2014-04-16 13:30:00,53.25,53.43,53.15,53.2,2500.0,21.7789,21.8525,21.738,21.7584,2500.0
2014-04-16 14:00:00,53.32,53.56,53.32,53.45,800.0,21.8075,21.9057,21.8075,21.8607,800.0
2014-04-16 14:30:00,53.5,53.58,53.5,53.56,2800.0,21.8811,21.9139,21.8811,21.9057,2800.0
2014-04-16 15:00:00,53.55,53.55,53.31,53.34,6300.0,21.9016,21.9016,21.8034,21.8157,6300.0
2014-04-16 15:30:00,53.31,53.57,53.2,53.56,10100.0,21.8034,21.9098,21.7584,21.9057,10100.0
2014-04-17 09:30:00,53.65,54.95,53.65,53.69,3400.0,21.9425,22.4742,21.9425,21.9588,3400.0
2014-04-17 10:00:00,53.59,53.83,53.5,53.5,600.0,21.918,22.0161,21.8811,21.8811,600.0
2014-04-17 10:30:00,53.57,53.94,53.54,53.72,1200.0,21.9098,22.0611,21.8975,21.9711,1200.0
2014-04-17 11:00:00,53.7,53.7,53.3,53.3,400.0,21.9629,21.9629,21.7993,21.7993,400.0
2014-04-17 11:30:00,53.25,53.61,53.16,53.61,500.0,21.7789,21.9261,21.7421,21.9261,500.0
2014-04-17 12:00:00,53.71,53.75,53.13,53.42,3900.0,21.967,21.9834,21.7298,21.8484,3900.0
2014-04-17 12:30:00,53.72,53.72,53.51,53.63,700.0,21.9711,21.9711,21.8852,21.9343,700.0
2014-04-17 13:00:00,53.84,53.84,53.67,53.74,300.0,22.0202,22.0202,21.9507,21.9793,300.0
2014-04-17 13:30:00,53.78,53.99,53.63,53.63,800.0,21.9957,22.0815,21.9343,21.9343,800.0
2014-04-17 14:00:00,53.78,53.78,53.78,53.78,200.0,21.9957,21.9957,21.9957,21.9957,200.0
2014-04-17 14:30:00,53.87,53.87,53.64,53.87,2400.0,22.0325,22.0325,21.9384,22.0325,2400.0
2014-04-17 15:00:00,53.87,54.14,53.83,53.96,1500.0,22.0325,22.1429,22.0161,22.0693,1500.0
2014-04-17 15:30:00,53.92,54.37,53.9,54.16,5800.0,22.0529,22.237,22.0447,22.1511,5800.0
2014-04-21 09:30:00,54.39,54.93,54.39,54.82,2500.0,22.2451,22.466,22.2451,22.421,2500.0
2014-04-21 10:00:00,54.82,54.89,54.62,54.81,1400.0,22.421,22.4496,22.3392,22.4169,1400.0
2014-04-21 10:30:00,54.84,54.97,54.84,54.96,500.0,22.4292,22.4824,22.4292,22.4783,500.0
2014-04-21 11:00:00,54.95,54.99,54.81,54.95,1300.0,22.4742,22.4905,22.4169,22.4742,1300.0
2014-04-21 11:30:00,54.9,54.95,54.77,54.77,1000.0,22.4537,22.4742,22.4006,22.4006,1000.0
2014-04-21 12:00:00,54.75,54.94,54.75,54.87,900.0,22.3924,22.4701,22.3924,22.4415,900.0
2014-04-21 12:30:00,54.79,54.93,54.68,54.7,1200.0,22.4087,22.466,22.3638,22.3719,1200.0
2014-04-21 13:00:00,54.93,54.93,54.91,54.91,900.0,22.466,22.466,22.4578,22.4578,900.0
2014-04-21 13:30:00,54.96,54.96,54.82,54.82,7400.0,22.4783,22.4783,22.421,22.421,7400.0
2014-04-21 14:00:00,54.75,54.91,54.75,54.89,1800.0,22.3924,22.4578,22.3924,22.4496,1800.0
2014-04-21 14:30:00,54.86,54.89,54.86,54.86,2400.0,22.4374,22.4496,22.4374,22.4374,2400.0
2014-04-21 15:00:00,54.79,54.82,54.6,54.68,9200.0,22.4087,22.421,22.331,22.3638,9200.0
2014-04-21 15:30:00,54.76,54.88,54.72,54.82,16300.0,22.3965,22.4456,22.3801,22.421,16300.0
2014-04-22 09:30:00,55.17,56.04,55.17,55.7,4300.0,22.5642,22.92,22.5642,22.7809,4300.0
2014-04-22 10:00:00,55.7,55.7,55.18,55.27,1200.0,22.7809,22.7809,22.5682,22.6051,1200.0
2014-04-22 10:30:00,55.32,55.42,55.32,55.42,300.0,22.6255,22.6664,22.6255,22.6664,300.0
2014-04-22 11:00:00,55.47,55.47,55.27,55.3,5600.0,22.6869,22.6869,22.6051,22.6173,5600.0
2014-04-22 11:30:00,55.36,55.47,55.25,55.27,1900.0,22.6419,22.6869,22.5969,22.6051,1900.0
2014-04-22 12:00:00,55.41,55.41,55.35,55.35,200.0,22.6623,22.6623,22.6378,22.6378,200.0
2014-04-22 12:30:00,55.4,55.46,55.31,55.32,900.0,22.6582,22.6828,22.6214,22.6255,900.0
2014-04-22 13:00:00,55.46,55.46,55.31,55.39,1300.0,22.6828,22.6828,22.6214,22.6541,1300.0
2014-04-22 13:30:00,55.32,55.44,55.31,55.44,1400.0,22.6255,22.6746,22.6214,22.6746,1400.0
2014-04-22 14:00:00,55.44,55.44,55.33,55.34,900.0,22.6746,22.6746,22.6296,22.6337,900.0
2014-04-22 14:30:00,55.44,55.44,55.3,55.42,1400.0,22.6746,22.6746,22.6173,22.6664,1400.0
2014-04-22 15:00:00,55.25,55.31,54.92,55.0,2800.0,22.5969,22.6214,22.4619,22.4946,2800.0
2014-04-22 15:30:00,54.92,56.5,54.85,55.95,131600.0,22.4619,23.1081,22.4333,22.8832,131600.0
2014-04-23 09:30:00,56.62,58.07,56.51,57.63,9700.0,23.1572,23.7502,23.1122,23.5703,9700.0
2014-04-23 10:00:00,57.24,57.3,56.46,56.8,1100.0,23.4108,23.4353,23.0918,23.2308,1100.0
2014-04-23 10:30:00,56.76,56.76,56.28,56.57,1400.0,23.2145,23.2145,23.0181,23.1368,1400.0
2014-04-23 11:00:00,56.69,56.87,56.65,56.72,1000.0,23.1858,23.2594,23.1695,23.1981,1000.0
2014-04-23 11:30:00,56.85,56.89,56.3,56.77,4000.0,23.2513,23.2676,23.0263,23.2185,4000.0
2014-04-23 12:00:00,56.65,56.65,56.65,56.65,100.0,23.1695,23.1695,23.1695,23.1695,100.0
2014-04-23 12:30:00,56.61,56.77,56.61,56.77,400.0,23.1531,23.2185,23.1531,23.2185,400.0
2014-04-23 13:00:00,56.55,57.01,56.55,56.87,3400.0,23.1286,23.3167,23.1286,23.2594,3400.0
2014-04-23 13:30:00,57.08,57.5,56.88,57.37,3200.0,23.3453,23.5171,23.2635,23.4639,3200.0
2014-04-23 14:00:00,57.18,57.35,56.87,57.27,1200.0,23.3862,23.4558,23.2594,23.423,1200.0
2014-04-23 14:30:00,57.11,57.15,56.65,56.65,3700.0,23.3576,23.374,23.1695,23.1695,3700.0
2014-04-23 15:00:00,56.75,56.9,56.55,56.9,2400.0,23.2104,23.2717,23.1286,23.2717,2400.0
2014-04-23 15:30:00,57.06,57.06,56.9,56.95,8800.0,23.3372,23.3372,23.2717,23.2922,8800.0
2014-04-24 09:30:00,57.35,57.35,55.84,55.84,4200.0,23.4558,23.4558,22.8382,22.8382,4200.0
2014-04-24 10:00:00,56.06,56.06,55.55,55.55,1200.0,22.9282,22.9282,22.7196,22.7196,1200.0
2014-04-24 10:30:00,55.74,55.74,55.09,55.31,400.0,22.7973,22.7973,22.5314,22.6214,400.0
2014-04-24 11:00:00,54.89,55.18,54.36,54.5,6100.0,22.4496,22.5682,22.2329,22.2901,6100.0
2014-04-24 11:30:00,54.5,54.58,54.21,54.56,4300.0,22.2901,22.3229,22.1715,22.3147,4300.0
2014-04-24 12:00:00,54.67,54.93,54.67,54.92,2300.0,22.3597,22.466,22.3597,22.4619,2300.0
2014-04-24 12:30:00,54.97,55.06,54.42,54.82,3800.0,22.4824,22.5192,22.2574,22.421,3800.0
2014-04-24 13:00:00,54.78,54.94,54.72,54.94,700.0,22.4047,22.4701,22.3801,22.4701,700.0
2014-04-24 13:30:00,54.75,55.64,54.75,55.59,5000.0,22.3924,22.7564,22.3924,22.7359,5000.0
2014-04-24 14:00:00,55.62,55.64,54.72,55.09,6400.0,22.7482,22.7564,22.3801,22.5314,6400.0
2014-04-24 14:30:00,55.07,55.07,54.71,54.74,2100.0,22.5233,22.5233,22.376,22.3883,2100.0
2014-04-24 15:00:00,54.8,55.09,54.7,54.8,18400.0,22.4128,22.5314,22.3719,22.4128,18400.0
2014-04-24 15:30:00,54.94,54.98,54.3,54.55,30000.0,22.4701,22.4865,22.2083,22.3106,30000.0
2014-04-25 09:30:00,55.73,55.73,55.29,55.34,900.0,22.7932,22.7932,22.6132,22.6337,900.0
2014-04-25 10:00:00,55.46,55.63,55.39,55.63,1800.0,22.6828,22.7523,22.6541,22.7523,1800.0
2014-04-25 10:30:00,55.66,55.66,55.5,55.51,2400.0,22.7646,22.7646,22.6991,22.7032,2400.0
2014-04-25 11:00:00,55.2,55.44,55.09,55.16,4300.0,22.5764,22.6746,22.5314,22.5601,4300.0
2014-04-25 11:30:00,55.2,55.34,54.73,55.28,6500.0,22.5764,22.6337,22.3842,22.6091,6500.0
2014-04-25 12:00:00,55.3,55.36,54.35,54.35,62800.0,22.6173,22.6419,22.2288,22.2288,62800.0
2014-04-25 12:30:00,54.3,55.29,54.3,54.71,10500.0,22.2083,22.6132,22.2083,22.376,10500.0
2014-04-25 13:00:00,54.82,54.88,54.56,54.88,300.0,22.421,22.4456,22.3147,22.4456,300.0
2014-04-25 13:30:00,54.56,54.56,54.4,54.4,600.0,22.3147,22.3147,22.2492,22.2492,600.0
2014-04-25 14:00:00,54.41,54.74,54.4,54.45,1400.0,22.2533,22.3883,22.2492,22.2697,1400.0
2014-04-25 14:30:00,54.75,54.75,54.45,54.55,800.0,22.3924,22.3924,22.2697,22.3106,800.0
2014-04-25 15:00:00,54.71,54.75,54.47,54.71,1300.0,22.376,22.3924,22.2779,22.376,1300.0
2014-04-25 15:30:00,54.73,54.97,54.45,54.83,3700.0,22.3842,22.4824,22.2697,22.4251,3700.0
2014-04-28 09:30:00,55.11,55.11,54.0,54.38,9300.0,22.5396,22.5396,22.0856,22.2411,9300.0
2014-04-28 10:00:00,54.61,54.74,54.61,54.74,200.0,22.3351,22.3883,22.3351,22.3883,200.0
2014-04-28 10:30:00,54.91,54.91,54.68,54.68,200.0,22.4578,22.4578,22.3638,22.3638,200.0
2014-04-28 11:00:00,54.97,55.05,54.88,54.88,700.0,22.4824,22.5151,22.4456,22.4456,700.0
2014-04-28 11:30:00,54.9,54.97,54.76,54.82,2700.0,22.4537,22.4824,22.3965,22.421,2700.0
2014-04-28 12:00:00,54.91,55.11,54.77,55.04,8000.0,22.4578,22.5396,22.4006,22.511,8000.0
2014-04-28 12:30:00,54.91,54.97,54.77,54.85,600.0,22.4578,22.4824,22.4006,22.4333,600.0
2014-04-28 13:00:00,55.13,55.16,54.8,54.8,1800.0,22.5478,22.5601,22.4128,22.4128,1800.0
2014-04-28 13:30:00,54.81,54.81,54.14,54.41,6300.0,22.4169,22.4169,22.1429,22.2533,6300.0
2014-04-28 14:00:00,54.36,54.43,54.29,54.35,1000.0,22.2329,22.2615,22.2042,22.2288,1000.0
2014-04-28 14:30:00,54.38,54.5,54.21,54.25,2100.0,22.2411,22.2901,22.1715,22.1879,2100.0
2014-04-28 15:00:00,54.21,54.35,54.16,54.22,2100.0,22.1715,22.2288,22.1511,22.1756,2100.0
2014-04-28 15:30:00,54.19,54.33,54.0,54.0,5200.0,22.1633,22.2206,22.0856,22.0856,5200.0
2014-04-29 09:30:00,54.39,54.81,53.52,54.16,2100.0,22.2451,22.4169,21.8893,22.1511,2100.0
2014-04-29 10:00:00,54.45,54.45,54.05,54.16,3800.0,22.2697,22.2697,22.1061,22.1511,3800.0
2014-04-29 10:30:00,54.17,54.45,54.17,54.38,4800.0,22.1552,22.2697,22.1552,22.2411,4800.0
2014-04-29 11:00:00,54.23,54.42,54.19,54.27,2400.0,22.1797,22.2574,22.1633,22.1961,2400.0
2014-04-29 11:30:00,54.1,54.38,53.99,54.0,2500.0,22.1265,22.2411,22.0815,22.0856,2500.0
2014-04-29 12:00:00,54.16,54.23,53.96,54.1,1000.0,22.1511,22.1797,22.0693,22.1265,1000.0
2014-04-29 12:30:00,54.08,54.25,53.92,54.11,1200.0,22.1184,22.1879,22.0529,22.1306,1200.0
2014-04-29 13:00:00,53.99,54.08,53.76,54.01,1400.0,22.0815,22.1184,21.9875,22.0897,1400.0
2014-04-29 13:30:00,53.76,54.34,53.73,54.29,4800.0,21.9875,22.2247,21.9752,22.2042,4800.0
2014-04-29 14:00:00,54.28,54.35,53.91,53.94,5800.0,22.2002,22.2288,22.0488,22.0611,5800.0
2014-04-29 14:30:00,53.99,53.99,53.88,53.99,3800.0,22.0815,22.0815,22.0366,22.0815,3800.0
2014-04-29 15:00:00,53.87,54.39,53.87,54.33,3400.0,22.0325,22.2451,22.0325,22.2206,3400.0
2014-04-29 15:30:00,54.36,54.81,54.3,54.67,4500.0,22.2329,22.4169,22.2083,22.3597,4500.0
2014-04-30 09:30:00,54.3,54.3,53.74,54.0,10700.0,22.2083,22.2083,21.9793,22.0856,10700.0
2014-04-30 10:00:00,53.78,54.14,53.78,53.89,1300.0,21.9957,22.1429,21.9957,22.0406,1300.0
2014-04-30 10:30:00,54.15,54.15,53.92,54.01,1900.0,22.147,22.147,22.0529,22.0897,1900.0
2014-04-30 11:00:00,54.2,54.2,54.01,54.18,900.0,22.1674,22.1674,22.0897,22.1593,900.0
2014-04-30 11:30:00,54.18,54.3,54.13,54.2,3700.0,22.1593,22.2083,22.1388,22.1674,3700.0
2014-04-30 12:00:00,54.2,54.4,54.18,54.25,2800.0,22.1674,22.2492,22.1593,22.1879,2800.0
2014-04-30 12:30:00,54.4,54.4,54.2,54.32,2400.0,22.2492,22.2492,22.1674,22.2165,2400.0
2014-04-30 13:00:00,54.3,54.35,54.3,54.3,2300.0,22.2083,22.2288,22.2083,22.2083,2300.0
2014-04-30 13:30:00,54.3,54.31,53.59,53.69,19000.0,22.2083,22.2124,21.918,21.9588,19000.0
2014-04-30 14:00:00,53.52,53.91,53.52,53.77,4700.0,21.8893,22.0488,21.8893,21.9916,4700.0
2014-04-30 14:30:00,53.77,54.55,53.77,54.55,4800.0,21.9916,22.3106,21.9916,22.3106,4800.0
2014-04-30 15:00:00,54.41,54.69,54.41,54.55,5600.0,22.2533,22.3678,22.2533,22.3106,5600.0
2014-04-30 15:30:00,54.58,54.8,54.0,54.11,15900.0,22.3229,22.4128,22.0856,22.1306,15900.0
2014-05-01 09:30:00,53.7,55.25,53.7,54.62,9600.0,22.0931,22.7308,22.0931,22.4716,9600.0
2014-05-01 10:00:00,54.5,55.06,54.5,54.8,4200.0,22.4222,22.6526,22.4222,22.5456,4200.0
2014-05-01 10:30:00,54.91,54.99,54.67,54.74,1500.0,22.5909,22.6238,22.4921,22.5209,1500.0
2014-05-01 11:00:00,54.98,55.06,54.88,55.01,1100.0,22.6197,22.6526,22.5785,22.632,1100.0
2014-05-01 11:30:00,55.22,56.41,55.22,56.41,2400.0,22.7184,23.208,22.7184,23.208,2400.0
2014-05-01 12:00:00,56.13,56.65,56.13,56.48,1300.0,23.0928,23.3067,23.0928,23.2368,1300.0
2014-05-01 12:30:00,56.43,56.61,56.05,56.18,1500.0,23.2162,23.2903,23.0599,23.1134,1500.0
2014-05-01 13:00:00,55.81,55.81,55.81,55.81,200.0,22.9611,22.9611,22.9611,22.9611,200.0
2014-05-01 13:30:00,55.8,55.81,55.35,55.35,2300.0,22.957,22.9611,22.7719,22.7719,2300.0
2014-05-01 14:00:00,55.18,55.48,54.97,55.35,1800.0,22.702,22.8254,22.6156,22.7719,1800.0
2014-05-01 14:30:00,55.01,55.42,55.01,55.36,300.0,22.632,22.8007,22.632,22.776,300.0
2014-05-01 15:00:00,55.5,55.5,55.09,55.19,3600.0,22.8336,22.8336,22.6649,22.7061,3600.0
2014-05-01 15:30:00,55.21,55.29,54.21,55.28,33400.0,22.7143,22.7472,22.3029,22.7431,33400.0
2014-05-02 09:30:00,55.4,56.5,55.4,56.35,2300.0,22.7925,23.245,22.7925,23.1833,2300.0
2014-05-02 10:00:00,56.25,56.25,55.16,56.01,1400.0,23.1422,23.1422,22.6937,23.0434,1400.0
2014-05-02 10:30:00,55.22,56.07,55.22,56.07,900.0,22.7184,23.0681,22.7184,23.0681,900.0
2014-05-02 11:00:00,55.37,55.79,55.37,55.46,1200.0,22.7801,22.9529,22.7801,22.8171,1200.0
2014-05-02 11:30:00,55.1,55.1,54.67,54.67,2100.0,22.669,22.669,22.4921,22.4921,2100.0
2014-05-02 12:00:00,54.5,54.65,54.5,54.65,300.0,22.4222,22.4839,22.4222,22.4839,300.0
2014-05-02 12:30:00,54.79,55.16,54.79,55.16,1400.0,22.5415,22.6937,22.5415,22.6937,1400.0
2014-05-02 13:00:00,55.05,55.05,55.0,55.05,10200.0,22.6485,22.6485,22.6279,22.6485,10200.0
2014-05-02 13:30:00,55.3,55.3,54.79,55.05,8400.0,22.7513,22.7513,22.5415,22.6485,8400.0
2014-05-02 14:00:00,55.19,55.24,55.09,55.12,8400.0,22.7061,22.7266,22.6649,22.6773,8400.0
2014-05-02 14:30:00,54.93,55.4,54.93,55.23,12100.0,22.5991,22.7925,22.5991,22.7225,12100.0
2014-05-02 15:00:00,55.43,55.48,55.28,55.48,900.0,22.8048,22.8254,22.7431,22.8254,900.0
2014-05-02 15:30:00,55.38,55.47,55.15,55.47,5300.0,22.7842,22.8213,22.6896,22.8213,5300.0
2014-05-05 09:30:00,55.72,56.5,55.37,56.5,7800.0,22.9241,23.245,22.7801,23.245,7800.0
2014-05-05 10:00:00,56.93,57.35,56.64,56.75,4800.0,23.4219,23.5947,23.3026,23.3479,4800.0
2014-05-05 10:30:00,56.73,56.83,56.55,56.83,400.0,23.3396,23.3808,23.2656,23.3808,400.0
2014-05-05 11:00:00,56.65,56.65,56.05,56.2,10900.0,23.3067,23.3067,23.0599,23.1216,10900.0
2014-05-05 11:30:00,56.44,56.46,56.23,56.45,1400.0,23.2203,23.2286,23.1339,23.2245,1400.0
2014-05-05 12:00:00,56.27,56.57,56.27,56.44,2800.0,23.1504,23.2738,23.1504,23.2203,2800.0
2014-05-05 12:30:00,56.45,56.55,56.44,56.55,700.0,23.2245,23.2656,23.2203,23.2656,700.0
2014-05-05 13:00:00,56.62,56.62,56.29,56.38,5100.0,23.2944,23.2944,23.1586,23.1957,5100.0
2014-05-05 13:30:00,56.36,56.51,56.17,56.2,1400.0,23.1874,23.2491,23.1093,23.1216,1400.0
2014-05-05 14:00:00,56.42,56.5,56.15,56.4,3200.0,23.2121,23.245,23.101,23.2039,3200.0
2014-05-05 14:30:00,56.29,56.63,56.29,56.61,4200.0,23.1586,23.2985,23.1586,23.2903,4200.0
2014-05-05 15:00:00,56.55,56.64,56.42,56.42,1700.0,23.2656,23.3026,23.2121,23.2121,1700.0
2014-05-05 15:30:00,56.43,56.63,56.29,56.61,5900.0,23.2162,23.2985,23.1586,23.2903,5900.0
2014-05-06 09:30:00,56.63,57.0,56.63,56.7,1800.0,23.2985,23.4507,23.2985,23.3273,1800.0
2014-05-06 10:00:00,56.41,56.62,56.13,56.13,800.0,23.208,23.2944,23.0928,23.0928,800.0
2014-05-06 10:30:00,56.13,56.52,56.13,56.45,2500.0,23.0928,23.2533,23.0928,23.2245,2500.0
2014-05-06 11:00:00,56.32,56.44,56.08,56.44,5000.0,23.171,23.2203,23.0722,23.2203,5000.0
2014-05-06 11:30:00,56.43,56.43,56.12,56.23,900.0,23.2162,23.2162,23.0887,23.1339,900.0
2014-05-06 12:00:00,56.2,56.36,56.2,56.36,1000.0,23.1216,23.1874,23.1216,23.1874,1000.0
2014-05-06 12:30:00,56.36,57.0,56.36,57.0,5700.0,23.1874,23.4507,23.1874,23.4507,5700.0
2014-05-06 13:00:00,57.0,57.49,56.74,56.74,5000.0,23.4507,23.6523,23.3438,23.3438,5000.0
2014-05-06 13:30:00,56.9,56.95,56.44,56.44,900.0,23.4096,23.4302,23.2203,23.2203,900.0
2014-05-06 14:00:00,56.48,56.48,56.48,56.48,200.0,23.2368,23.2368,23.2368,23.2368,200.0
2014-05-06 14:30:00,56.58,56.88,56.58,56.88,700.0,23.2779,23.4014,23.2779,23.4014,700.0
2014-05-06 15:00:00,56.92,56.92,56.62,56.82,1000.0,23.4178,23.4178,23.2944,23.3767,1000.0
2014-05-06 15:30:00,56.85,57.25,56.75,57.08,3900.0,23.389,23.5536,23.3479,23.4836,3900.0
2014-05-07 09:30:00,57.36,57.36,57.36,57.36,100.0,23.5988,23.5988,23.5988,23.5988,100.0
2014-05-07 10:00:00,57.6,57.6,57.16,57.16,500.0,23.6976,23.6976,23.5166,23.5166,500.0
2014-05-07 10:30:00,57.26,57.4,56.65,57.28,600.0,23.5577,23.6153,23.3067,23.5659,600.0
2014-05-07 11:00:00,57.3,57.6,57.09,57.4,20400.0,23.5742,23.6976,23.4878,23.6153,20400.0
2014-05-07 11:30:00,57.62,57.66,57.4,57.43,1400.0,23.7058,23.7223,23.6153,23.6276,1400.0
2014-05-07 12:00:00,57.6,57.71,57.42,57.42,500.0,23.6976,23.7428,23.6235,23.6235,500.0
2014-05-07 12:30:00,57.37,57.51,57.16,57.21,13700.0,23.603,23.6606,23.5166,23.5371,13700.0
2014-05-07 13:00:00,57.18,57.99,57.18,57.96,1500.0,23.5248,23.858,23.5248,23.8457,1500.0
2014-05-07 13:30:00,57.99,57.99,57.76,57.99,4500.0,23.858,23.858,23.7634,23.858,4500.0
2014-05-07 14:00:00,57.95,58.09,57.95,58.09,1400.0,23.8416,23.8992,23.8416,23.8992,1400.0
2014-05-07 14:30:00,58.17,58.22,58.17,58.22,200.0,23.9321,23.9527,23.9321,23.9527,200.0
2014-05-07 15:00:00,58.25,58.25,58.0,58.08,1200.0,23.965,23.965,23.8621,23.8951,1200.0
2014-05-07 15:30:00,58.25,58.44,58.15,58.43,4500.0,23.965,24.0432,23.9239,24.0391,4500.0
2014-05-08 09:30:00,58.59,58.96,57.82,58.79,2200.0,24.1049,24.2571,23.7881,24.1872,2200.0
2014-05-08 10:00:00,58.88,59.55,58.82,58.82,5200.0,24.2242,24.4998,24.1995,24.1995,5200.0
2014-05-08 10:30:00,58.6,58.6,58.1,58.1,900.0,24.109,24.109,23.9033,23.9033,900.0
2014-05-08 11:00:00,58.0,58.2,57.44,57.68,1900.0,23.8621,23.9444,23.6318,23.7305,1900.0
2014-05-08 11:30:00,57.55,57.57,57.26,57.26,1900.0,23.677,23.6852,23.5577,23.5577,1900.0
2014-05-08 12:00:00,57.25,57.25,56.76,56.76,1000.0,23.5536,23.5536,23.352,23.352,1000.0
2014-05-08 12:30:00,56.93,56.93,56.93,56.93,100.0,23.4219,23.4219,23.4219,23.4219,100.0
2014-05-08 13:00:00,57.11,57.17,56.85,57.17,1000.0,23.496,23.5207,23.389,23.5207,1000.0
2014-05-08 13:30:00,57.0,57.0,56.9,56.9,2200.0,23.4507,23.4507,23.4096,23.4096,2200.0
2014-05-08 14:00:00,57.0,57.23,57.0,57.23,500.0,23.4507,23.5454,23.4507,23.5454,500.0
2014-05-08 14:30:00,57.06,57.26,57.06,57.26,300.0,23.4754,23.5577,23.4754,23.5577,300.0
2014-05-08 15:00:00,57.11,57.12,56.91,57.12,1900.0,23.496,23.5001,23.4137,23.5001,1900.0
2014-05-08 15:30:00,57.05,57.32,56.88,56.98,4400.0,23.4713,23.5824,23.4014,23.4425,4400.0
2014-05-09 09:30:00,56.95,57.78,56.02,56.75,5400.0,23.4302,23.7716,23.0475,23.3479,5400.0
2014-05-09 10:00:00,56.75,56.75,56.51,56.72,1100.0,23.3479,23.3479,23.2491,23.3355,1100.0
2014-05-09 10:30:00,56.68,56.7,56.28,56.65,3500.0,23.3191,23.3273,23.1545,23.3067,3500.0
2014-05-09 11:00:00,56.74,56.74,56.27,56.45,2800.0,23.3438,23.3438,23.1504,23.2245,2800.0
2014-05-09 11:30:00,56.73,56.73,56.73,56.73,100.0,23.3396,23.3396,23.3396,23.3396,100.0
2014-05-09 12:00:00,56.58,56.58,56.58,56.58,300.0,23.2779,23.2779,23.2779,23.2779,300.0
2014-05-09 12:30:00,56.39,56.68,56.39,56.5,600.0,23.1998,23.3191,23.1998,23.245,600.0
2014-05-09 13:00:00,56.7,56.7,56.39,56.39,400.0,23.3273,23.3273,23.1998,23.1998,400.0
2014-05-09 13:30:00,56.71,56.72,56.63,56.65,700.0,23.3314,23.3355,23.2985,23.3067,700.0
2014-05-09 14:00:00,56.7,57.28,56.6,57.17,9000.0,23.3273,23.5659,23.2862,23.5207,9000.0
2014-05-09 14:30:00,57.14,57.47,57.14,57.47,400.0,23.5083,23.6441,23.5083,23.6441,400.0
2014-05-09 15:00:00,57.37,57.52,57.37,57.52,400.0,23.603,23.6647,23.603,23.6647,400.0
2014-05-09 15:30:00,57.37,57.47,56.84,56.84,3300.0,23.603,23.6441,23.3849,23.3849,3300.0
2014-05-12 09:30:00,57.99,58.24,57.58,58.06,9200.0,23.858,23.9609,23.6894,23.8868,9200.0
2014-05-12 10:00:00,58.1,58.19,57.33,57.33,27800.0,23.9033,23.9403,23.5865,23.5865,27800.0
2014-05-12 10:30:00,57.22,57.43,57.12,57.33,14100.0,23.5412,23.6276,23.5001,23.5865,14100.0
2014-05-12 11:00:00,57.46,57.46,57.26,57.42,3500.0,23.64,23.64,23.5577,23.6235,3500.0
2014-05-12 11:30:00,57.35,57.47,57.28,57.35,1000.0,23.5947,23.6441,23.5659,23.5947,1000.0
2014-05-12 12:00:00,57.45,57.5,57.33,57.5,1200.0,23.6359,23.6564,23.5865,23.6564,1200.0
2014-05-12 12:30:00,57.5,57.55,57.35,57.39,900.0,23.6564,23.677,23.5947,23.6112,900.0
2014-05-12 13:00:00,57.45,57.47,57.41,57.45,2200.0,23.6359,23.6441,23.6194,23.6359,2200.0
2014-05-12 13:30:00,57.54,57.68,57.4,57.64,2500.0,23.6729,23.7305,23.6153,23.714,2500.0
2014-05-12 14:00:00,57.5,58.1,57.5,57.83,2200.0,23.6564,23.9033,23.6564,23.7922,2200.0
2014-05-12 14:30:00,57.87,58.04,57.76,58.0,3000.0,23.8087,23.8786,23.7634,23.8621,3000.0
2014-05-12 15:00:00,58.0,58.19,57.75,57.86,5100.0,23.8621,23.9403,23.7593,23.8045,5100.0
2014-05-12 15:30:00,57.86,57.91,57.48,57.68,7600.0,23.8045,23.8251,23.6482,23.7305,7600.0
2014-05-13 09:30:00,57.98,57.98,57.5,57.57,18700.0,23.8539,23.8539,23.6564,23.6852,18700.0
2014-05-13 10:00:00,57.58,57.58,56.55,57.07,8100.0,23.6894,23.6894,23.2656,23.4795,8100.0
2014-05-13 10:30:00,57.11,57.45,57.11,57.45,2100.0,23.496,23.6359,23.496,23.6359,2100.0
2014-05-13 11:00:00,57.65,57.65,57.5,57.62,21300.0,23.7182,23.7182,23.6564,23.7058,21300.0
2014-05-13 11:30:00,57.59,58.07,57.56,58.07,3600.0,23.6935,23.8909,23.6811,23.8909,3600.0
2014-05-13 12:00:00,57.88,58.06,57.88,58.06,200.0,23.8128,23.8868,23.8128,23.8868,200.0
2014-05-13 12:30:00,57.81,57.81,57.77,57.77,18600.0,23.784,23.784,23.7675,23.7675,18600.0
2014-05-13 13:00:00,57.79,57.79,57.74,57.74,900.0,23.7757,23.7757,23.7552,23.7552,900.0
2014-05-13 13:30:00,57.78,57.8,57.66,57.8,7300.0,23.7716,23.7799,23.7223,23.7799,7300.0
2014-05-13 14:00:00,57.7,57.76,57.52,57.72,1600.0,23.7387,23.7634,23.6647,23.747,1600.0
2014-05-13 14:30:00,57.52,57.63,57.35,57.63,800.0,23.6647,23.7099,23.5947,23.7099,800.0
2014-05-13 15:00:00,57.76,57.76,57.7,57.75,600.0,23.7634,23.7634,23.7387,23.7593,600.0
2014-05-13 15:30:00,57.58,57.78,57.5,57.78,2200.0,23.6894,23.7716,23.6564,23.7716,2200.0
2014-05-14 09:30:00,57.59,57.59,56.54,56.54,200.0,23.6935,23.6935,23.2615,23.2615,200.0
2014-05-14 10:00:00,57.62,57.79,57.5,57.5,800.0,23.7058,23.7757,23.6564,23.6564,800.0
2014-05-14 10:30:00,57.5,57.75,57.5,57.75,1100.0,23.6564,23.7593,23.6564,23.7593,1100.0
2014-05-14 11:00:00,57.7,57.7,57.5,57.5,600.0,23.7387,23.7387,23.6564,23.6564,600.0
2014-05-14 11:30:00,57.6,57.73,57.6,57.63,10000.0,23.6976,23.7511,23.6976,23.7099,10000.0
2014-05-14 12:00:00,57.84,57.89,57.68,57.7,3100.0,23.7963,23.8169,23.7305,23.7387,3100.0
2014-05-14 12:30:00,57.7,57.7,57.7,57.7,0.0,23.7387,23.7387,23.7387,23.7387,0.0
2014-05-14 13:00:00,57.73,57.73,57.73,57.73,200.0,23.7511,23.7511,23.7511,23.7511,200.0
2014-05-14 13:30:00,57.66,57.75,57.66,57.75,26900.0,23.7223,23.7593,23.7223,23.7593,26900.0
2014-05-14 14:00:00,57.7,57.75,57.66,57.69,1500.0,23.7387,23.7593,23.7223,23.7346,1500.0
2014-05-14 14:30:00,57.7,57.7,57.67,57.67,700.0,23.7387,23.7387,23.7264,23.7264,700.0
2014-05-14 15:00:00,57.7,58.11,57.7,58.08,1500.0,23.7387,23.9074,23.7387,23.8951,1500.0
2014-05-14 15:30:00,58.32,58.5,58.11,58.43,5700.0,23.9938,24.0679,23.9074,24.0391,5700.0
2014-05-15 09:30:00,58.5,58.74,57.82,58.41,1200.0,24.0679,24.1666,23.7881,24.0308,1200.0
2014-05-15 10:00:00,58.25,58.36,58.0,58.29,1100.0,23.965,24.0103,23.8621,23.9815,1100.0
2014-05-15 10:30:00,58.3,58.3,57.63,57.95,2200.0,23.9856,23.9856,23.7099,23.8416,2200.0
2014-05-15 11:00:00,57.9,57.97,57.47,57.47,800.0,23.821,23.8498,23.6441,23.6441,800.0
2014-05-15 11:30:00,57.61,57.99,57.61,57.99,700.0,23.7017,23.858,23.7017,23.858,700.0
2014-05-15 12:00:00,57.99,57.99,57.99,57.99,0.0,23.858,23.858,23.858,23.858,0.0
2014-05-15 12:30:00,58.07,58.21,58.0,58.18,2100.0,23.8909,23.9485,23.8621,23.9362,2100.0
2014-05-15 13:00:00,58.17,58.35,57.97,57.98,2600.0,23.9321,24.0061,23.8498,23.8539,2600.0
2014-05-15 13:30:00,58.0,58.0,57.78,58.0,1000.0,23.8621,23.8621,23.7716,23.8621,1000.0
2014-05-15 14:00:00,57.99,58.04,57.92,58.03,800.0,23.858,23.8786,23.8292,23.8745,800.0
2014-05-15 14:30:00,58.05,58.3,58.01,58.25,1500.0,23.8827,23.9856,23.8663,23.965,1500.0
2014-05-15 15:00:00,58.03,58.16,58.03,58.16,400.0,23.8745,23.928,23.8745,23.928,400.0
2014-05-15 15:30:00,58.13,58.22,57.87,58.22,2500.0,23.9156,23.9527,23.8087,23.9527,2500.0
2014-05-16 09:30:00,57.5,58.66,57.5,58.53,1100.0,23.6564,24.1337,23.6564,24.0802,1100.0
2014-05-16 10:00:00,58.6,58.6,58.36,58.5,1300.0,24.109,24.109,24.0103,24.0679,1300.0
2014-05-16 10:30:00,58.58,58.74,58.4,58.64,4100.0,24.1008,24.1666,24.0267,24.1255,4100.0
2014-05-16 11:00:00,58.43,58.77,58.42,58.77,2900.0,24.0391,24.1789,24.0349,24.1789,2900.0
2014-05-16 11:30:00,58.77,58.77,58.77,58.77,0.0,24.1789,24.1789,24.1789,24.1789,0.0
2014-05-16 12:00:00,58.69,58.82,58.6,58.74,700.0,24.146,24.1995,24.109,24.1666,700.0
2014-05-16 12:30:00,58.67,59.16,58.64,58.92,2100.0,24.1378,24.3394,24.1255,24.2406,2100.0
2014-05-16 13:00:00,59.17,59.17,59.17,59.17,100.0,24.3435,24.3435,24.3435,24.3435,100.0
2014-05-16 13:30:00,59.17,59.17,59.17,59.17,0.0,24.3435,24.3435,24.3435,24.3435,0.0
2014-05-16 14:00:00,59.34,59.36,59.07,59.07,400.0,24.4134,24.4217,24.3024,24.3024,400.0
2014-05-16 14:30:00,59.09,59.21,59.09,59.2,800.0,24.3106,24.36,24.3106,24.3558,800.0
2014-05-16 15:00:00,59.21,59.24,59.0,59.0,1600.0,24.36,24.3723,24.2736,24.2736,1600.0
2014-05-16 15:30:00,59.24,59.55,58.94,59.55,1900.0,24.3723,24.4998,24.2489,24.4998,1900.0
2014-05-19 09:30:00,59.96,61.71,59.65,61.62,9400.0,24.6685,25.3885,24.541,25.3515,9400.0
2014-05-19 10:00:00,61.47,61.71,60.94,61.6,9500.0,25.2898,25.3885,25.0717,25.3432,9500.0
2014-05-19 10:30:00,61.53,61.53,61.38,61.45,5100.0,25.3144,25.3144,25.2527,25.2815,5100.0
2014-05-19 11:00:00,61.45,61.5,61.19,61.39,22000.0,25.2815,25.3021,25.1746,25.2568,22000.0
2014-05-19 11:30:00,61.62,61.74,61.08,61.08,6700.0,25.3515,25.4008,25.1293,25.1293,6700.0
2014-05-19 12:00:00,61.2,61.43,60.39,60.39,7100.0,25.1787,25.2733,24.8454,24.8454,7100.0
2014-05-19 12:30:00,60.6,60.75,59.63,59.63,6400.0,24.9318,24.9935,24.5328,24.5328,6400.0
2014-05-19 13:00:00,59.65,60.0,59.2,59.2,26300.0,24.541,24.685,24.3558,24.3558,26300.0
2014-05-19 13:30:00,59.05,59.14,58.55,58.9,8400.0,24.2941,24.3312,24.0884,24.2324,8400.0
2014-05-19 14:00:00,59.17,59.19,58.73,59.06,7400.0,24.3435,24.3517,24.1625,24.2982,7400.0
2014-05-19 14:30:00,58.82,59.35,58.72,59.0,6900.0,24.1995,24.4176,24.1584,24.2736,6900.0
2014-05-19 15:00:00,58.84,59.1,58.45,58.65,35400.0,24.2077,24.3147,24.0473,24.1296,35400.0
2014-05-19 15:30:00,58.66,59.25,58.6,59.13,35800.0,24.1337,24.3764,24.109,24.327,35800.0
2014-05-20 09:30:00,59.23,59.89,58.45,59.5,1200.0,24.3682,24.6397,24.0473,24.4793,1200.0
2014-05-20 10:00:00,59.47,59.53,59.47,59.53,200.0,24.4669,24.4916,24.4669,24.4916,200.0
2014-05-20 10:30:00,59.4,59.65,59.34,59.45,3700.0,24.4381,24.541,24.4134,24.4587,3700.0
2014-05-20 11:00:00,59.45,59.45,59.39,59.39,600.0,24.4587,24.4587,24.434,24.434,600.0
2014-05-20 11:30:00,59.45,59.47,59.34,59.47,2400.0,24.4587,24.4669,24.4134,24.4669,2400.0
2014-05-20 12:00:00,59.65,59.65,59.41,59.41,300.0,24.541,24.541,24.4422,24.4422,300.0
2014-05-20 12:30:00,59.42,59.65,59.41,59.41,700.0,24.4464,24.541,24.4422,24.4422,700.0
2014-05-20 13:00:00,59.46,59.61,59.3,59.4,6800.0,24.4628,24.5245,24.397,24.4381,6800.0
2014-05-20 13:30:00,59.03,59.36,58.51,58.7,5600.0,24.2859,24.4217,24.072,24.1501,5600.0
2014-05-20 14:00:00,58.88,59.14,58.88,59.07,3000.0,24.2242,24.3312,24.2242,24.3024,3000.0
2014-05-20 14:30:00,59.0,59.29,59.0,59.2,7600.0,24.2736,24.3929,24.2736,24.3558,7600.0
2014-05-20 15:00:00,59.1,59.21,58.93,58.96,2500.0,24.3147,24.36,24.2448,24.2571,2500.0
2014-05-20 15:30:00,58.95,59.26,58.85,59.21,6900.0,24.253,24.3805,24.2119,24.36,6900.0
2014-05-21 09:30:00,59.91,60.0,59.05,59.44,9600.0,24.648,24.685,24.2941,24.4546,9600.0
2014-05-21 10:00:00,59.08,59.2,59.0,59.0,1300.0,24.3065,24.3558,24.2736,24.2736,1300.0
2014-05-21 10:30:00,59.0,59.0,58.9,58.9,2000.0,24.2736,24.2736,24.2324,24.2324,2000.0
2014-05-21 11:00:00,59.0,59.0,58.88,58.95,800.0,24.2736,24.2736,24.2242,24.253,800.0
2014-05-21 11:30:00,59.0,59.1,59.0,59.0,12100.0,24.2736,24.3147,24.2736,24.2736,12100.0
2014-05-21 12:00:00,59.1,59.1,59.1,59.1,200.0,24.3147,24.3147,24.3147,24.3147,200.0
2014-05-21 12:30:00,59.15,59.17,59.06,59.16,1200.0,24.3353,24.3435,24.2982,24.3394,1200.0
2014-05-21 13:00:00,59.15,59.22,59.15,59.22,1800.0,24.3353,24.3641,24.3353,24.3641,1800.0
2014-05-21 13:30:00,59.2,59.2,59.14,59.14,1000.0,24.3558,24.3558,24.3312,24.3312,1000.0
2014-05-21 14:00:00,59.16,59.27,59.07,59.16,700.0,24.3394,24.3846,24.3024,24.3394,700.0
2014-05-21 14:30:00,59.15,59.47,58.97,59.16,9800.0,24.3353,24.4669,24.2612,24.3394,9800.0
2014-05-21 15:00:00,59.21,59.21,58.9,59.12,1200.0,24.36,24.36,24.2324,24.3229,1200.0
2014-05-21 15:30:00,59.12,59.17,58.36,58.48,3500.0,24.3229,24.3435,24.0103,24.0596,3500.0
2014-05-22 09:30:00,58.86,58.92,58.56,58.87,800.0,24.216,24.2406,24.0925,24.2201,800.0
2014-05-22 10:00:00,58.88,59.19,58.72,59.19,3000.0,24.2242,24.3517,24.1584,24.3517,3000.0
2014-05-22 10:30:00,59.19,59.19,59.19,59.19,0.0,24.3517,24.3517,24.3517,24.3517,0.0
2014-05-22 11:00:00,58.95,59.29,58.95,59.19,2400.0,24.253,24.3929,24.253,24.3517,2400.0
2014-05-22 11:30:00,59.09,59.09,58.36,58.36,1400.0,24.3106,24.3106,24.0103,24.0103,1400.0
2014-05-22 12:00:00,58.66,58.71,58.66,58.71,300.0,24.1337,24.1543,24.1337,24.1543,300.0
2014-05-22 12:30:00,58.82,58.82,58.47,58.47,1000.0,24.1995,24.1995,24.0555,24.0555,1000.0
2014-05-22 13:00:00,58.52,58.75,58.52,58.63,500.0,24.0761,24.1707,24.0761,24.1213,500.0
2014-05-22 13:30:00,58.65,59.08,58.65,59.08,300.0,24.1296,24.3065,24.1296,24.3065,300.0
2014-05-22 14:00:00,59.15,59.57,58.95,58.95,4100.0,24.3353,24.5081,24.253,24.253,4100.0
2014-05-22 14:30:00,58.92,59.13,58.92,59.0,600.0,24.2406,24.327,24.2406,24.2736,600.0
2014-05-22 15:00:00,59.03,59.4,58.98,59.0,7700.0,24.2859,24.4381,24.2653,24.2736,7700.0
2014-05-22 15:30:00,58.99,59.16,58.66,58.68,5200.0,24.2694,24.3394,24.1337,24.1419,5200.0
2014-05-23 09:30:00,59.12,60.38,59.01,59.54,1600.0,24.3229,24.8413,24.2777,24.4957,1600.0
2014-05-23 10:00:00,59.01,59.16,59.0,59.01,900.0,24.2777,24.3394,24.2736,24.2777,900.0
2014-05-23 10:30:00,58.65,58.9,58.37,58.37,1400.0,24.1296,24.2324,24.0144,24.0144,1400.0
2014-05-23 11:00:00,58.45,58.9,58.45,58.9,1100.0,24.0473,24.2324,24.0473,24.2324,1100.0
2014-05-23 11:30:00,58.46,58.91,58.46,58.88,3200.0,24.0514,24.2365,24.0514,24.2242,3200.0
2014-05-23 12:00:00,58.79,58.93,58.43,58.43,600.0,24.1872,24.2448,24.0391,24.0391,600.0
2014-05-23 12:30:00,58.39,58.39,58.39,58.39,100.0,24.0226,24.0226,24.0226,24.0226,100.0
2014-05-23 13:00:00,58.58,58.69,58.58,58.69,300.0,24.1008,24.146,24.1008,24.146,300.0
2014-05-23 13:30:00,58.76,59.02,58.44,58.86,122100.0,24.1748,24.2818,24.0432,24.216,122100.0
2014-05-23 14:00:00,58.84,59.04,58.64,59.04,600.0,24.2077,24.29,24.1255,24.29,600.0
2014-05-23 14:30:00,58.75,58.85,58.6,58.79,1800.0,24.1707,24.2119,24.109,24.1872,1800.0
2014-05-23 15:00:00,58.73,58.85,58.39,58.51,2300.0,24.1625,24.2119,24.0226,24.072,2300.0
2014-05-23 15:30:00,58.51,58.82,57.86,58.7,6300.0,24.072,24.1995,23.8045,24.1501,6300.0
2014-05-27 09:30:00,58.23,58.23,57.48,58.06,400.0,23.9568,23.9568,23.6482,23.8868,400.0
2014-05-27 10:00:00,58.23,58.23,57.71,58.16,1100.0,23.9568,23.9568,23.7428,23.928,1100.0
2014-05-27 10:30:00,58.2,58.57,58.05,58.57,600.0,23.9444,24.0967,23.8827,24.0967,600.0
2014-05-27 11:00:00,58.57,59.47,58.57,59.46,2000.0,24.0967,24.4669,24.0967,24.4628,2000.0
2014-05-27 11:30:00,59.7,59.7,59.12,59.12,500.0,24.5616,24.5616,24.3229,24.3229,500.0
2014-05-27 12:00:00,59.41,59.41,59.32,59.32,600.0,24.4422,24.4422,24.4052,24.4052,600.0
2014-05-27 12:30:00,59.35,59.39,59.27,59.27,300.0,24.4176,24.434,24.3846,24.3846,300.0
2014-05-27 13:00:00,59.28,59.35,59.12,59.35,1400.0,24.3888,24.4176,24.3229,24.4176,1400.0
2014-05-27 13:30:00,59.35,59.75,59.34,59.75,8500.0,24.4176,24.5821,24.4134,24.5821,8500.0
2014-05-27 14:00:00,59.58,59.75,59.55,59.75,1000.0,24.5122,24.5821,24.4998,24.5821,1000.0
2014-05-27 14:30:00,59.77,59.77,59.66,59.69,900.0,24.5904,24.5904,24.5451,24.5574,900.0
2014-05-27 15:00:00,59.79,59.79,59.62,59.62,700.0,24.5986,24.5986,24.5286,24.5286,700.0
2014-05-27 15:30:00,59.56,59.69,59.25,59.25,5400.0,24.504,24.5574,24.3764,24.3764,5400.0
2014-05-28 09:30:00,59.41,60.38,59.41,59.95,1100.0,24.4422,24.8413,24.4422,24.6644,1100.0
2014-05-28 10:00:00,59.9,60.25,59.72,59.89,2000.0,24.6438,24.7878,24.5698,24.6397,2000.0
2014-05-28 10:30:00,59.9,59.99,59.85,59.85,800.0,24.6438,24.6809,24.6233,24.6233,800.0
2014-05-28 11:00:00,59.87,59.99,59.85,59.85,600.0,24.6315,24.6809,24.6233,24.6233,600.0
2014-05-28 11:30:00,59.95,59.98,59.85,59.85,1600.0,24.6644,24.6768,24.6233,24.6233,1600.0
2014-05-28 12:00:00,59.87,59.87,59.85,59.85,600.0,24.6315,24.6315,24.6233,24.6233,600.0
2014-05-28 12:30:00,59.69,59.82,59.45,59.45,1400.0,24.5574,24.6109,24.4587,24.4587,1400.0
2014-05-28 13:00:00,59.5,59.71,59.5,59.54,3700.0,24.4793,24.5657,24.4793,24.4957,3700.0
2014-05-28 13:30:00,59.53,59.68,59.52,59.62,5300.0,24.4916,24.5533,24.4875,24.5286,5300.0
2014-05-28 14:00:00,59.57,59.72,59.47,59.55,3800.0,24.5081,24.5698,24.4669,24.4998,3800.0
2014-05-28 14:30:00,59.51,59.61,59.5,59.59,4700.0,24.4834,24.5245,24.4793,24.5163,4700.0
2014-05-28 15:00:00,59.58,59.58,59.25,59.25,7000.0,24.5122,24.5122,24.3764,24.3764,7000.0
2014-05-28 15:30:00,59.22,59.47,58.56,58.56,6300.0,24.3641,24.4669,24.0925,24.0925,6300.0
2014-05-29 09:30:00,59.09,59.4,58.55,59.4,3100.0,24.3106,24.4381,24.0884,24.4381,3100.0
2014-05-29 10:00:00,59.49,59.49,59.45,59.45,300.0,24.4752,24.4752,24.4587,24.4587,300.0
2014-05-29 10:30:00,59.58,59.62,59.21,59.5,1600.0,24.5122,24.5286,24.36,24.4793,1600.0
2014-05-29 11:00:00,59.5,59.5,59.5,59.5,0.0,24.4793,24.4793,24.4793,24.4793,0.0
2014-05-29 11:30:00,59.4,59.4,59.4,59.4,100.0,24.4381,24.4381,24.4381,24.4381,100.0
2014-05-29 12:00:00,59.37,59.37,59.02,59.02,500.0,24.4258,24.4258,24.2818,24.2818,500.0
2014-05-29 12:30:00,59.04,59.04,58.78,58.86,3700.0,24.29,24.29,24.1831,24.216,3700.0
2014-05-29 13:00:00,58.75,58.75,58.75,58.75,100.0,24.1707,24.1707,24.1707,24.1707,100.0
2014-05-29 13:30:00,58.7,58.76,58.7,58.75,600.0,24.1501,24.1748,24.1501,24.1707,600.0
2014-05-29 14:00:00,58.58,58.58,58.58,58.58,100.0,24.1008,24.1008,24.1008,24.1008,100.0
2014-05-29 14:30:00,58.6,58.6,58.6,58.6,100.0,24.109,24.109,24.109,24.109,100.0
2014-05-29 15:00:00,58.52,58.52,58.25,58.31,2000.0,24.0761,24.0761,23.965,23.9897,2000.0
2014-05-29 15:30:00,58.38,58.38,57.49,57.72,5800.0,24.0185,24.0185,23.6523,23.747,5800.0
2014-05-30 09:30:00,57.85,58.75,57.45,58.04,4100.0,23.8004,24.1707,23.6359,23.8786,4100.0
2014-05-30 10:00:00,57.93,58.09,57.93,58.09,200.0,23.8333,23.8992,23.8333,23.8992,200.0
2014-05-30 10:30:00,58.04,58.04,57.71,57.95,6400.0,23.8786,23.8786,23.7428,23.8416,6400.0
2014-05-30 11:00:00,58.27,58.27,57.96,58.07,4000.0,23.9732,23.9732,23.8457,23.8909,4000.0
2014-05-30 11:30:00,58.0,58.25,58.0,58.01,3200.0,23.8621,23.965,23.8621,23.8663,3200.0
2014-05-30 12:00:00,58.01,58.01,58.01,58.01,0.0,23.8663,23.8663,23.8663,23.8663,0.0
2014-05-30 12:30:00,57.93,58.17,57.93,58.17,300.0,23.8333,23.9321,23.8333,23.9321,300.0
2014-05-30 13:00:00,58.01,58.01,57.89,57.89,600.0,23.8663,23.8663,23.8169,23.8169,600.0
2014-05-30 13:30:00,57.9,58.28,57.7,57.7,2400.0,23.821,23.9773,23.7387,23.7387,2400.0
2014-05-30 14:00:00,57.61,57.96,57.49,57.79,3100.0,23.7017,23.8457,23.6523,23.7757,3100.0
2014-05-30 14:30:00,57.73,57.87,57.52,57.55,4700.0,23.7511,23.8087,23.6647,23.677,4700.0
2014-05-30 15:00:00,57.52,57.62,56.67,57.5,5000.0,23.6647,23.7058,23.315,23.6564,5000.0
2014-05-30 15:30:00,57.51,57.75,57.1,57.16,13400.0,23.6606,23.7593,23.4919,23.5166,13400.0
2014-06-02 09:30:00,57.02,58.24,56.53,57.39,3000.0,23.459,23.9609,23.2574,23.6112,3000.0
2014-06-02 10:00:00,57.24,57.24,57.03,57.19,800.0,23.5495,23.5495,23.4631,23.5289,800.0
2014-06-02 10:30:00,57.31,57.51,57.13,57.42,15000.0,23.5783,23.6606,23.5042,23.6235,15000.0
2014-06-02 11:00:00,57.57,57.71,57.55,57.56,2900.0,23.6852,23.7428,23.677,23.6811,2900.0
2014-06-02 11:30:00,57.63,57.63,57.5,57.59,6300.0,23.7099,23.7099,23.6564,23.6935,6300.0
2014-06-02 12:00:00,57.61,57.61,57.55,57.55,1700.0,23.7017,23.7017,23.677,23.677,1700.0
2014-06-02 12:30:00,57.57,58.12,57.57,57.99,3500.0,23.6852,23.9115,23.6852,23.858,3500.0
2014-06-02 13:00:00,57.96,58.17,57.86,58.02,3400.0,23.8457,23.9321,23.8045,23.8704,3400.0
2014-06-02 13:30:00,57.97,58.03,57.95,57.99,9000.0,23.8498,23.8745,23.8416,23.858,9000.0
2014-06-02 14:00:00,57.99,58.12,57.89,58.0,5700.0,23.858,23.9115,23.8169,23.8621,5700.0
2014-06-02 14:30:00,58.04,58.1,57.9,57.9,12800.0,23.8786,23.9033,23.821,23.821,12800.0
2014-06-02 15:00:00,57.93,57.98,57.86,57.98,6000.0,23.8333,23.8539,23.8045,23.8539,6000.0
2014-06-02 15:30:00,57.88,57.98,57.5,57.98,7000.0,23.8128,23.8539,23.6564,23.8539,7000.0
2014-06-03 10:00:00,57.31,57.31,57.27,57.27,200.0,23.5783,23.5783,23.5618,23.5618,200.0
2014-06-03 10:30:00,57.27,57.59,57.11,57.11,2800.0,23.5618,23.6935,23.496,23.496,2800.0
2014-06-03 11:00:00,57.16,57.5,57.12,57.29,5800.0,23.5166,23.6564,23.5001,23.57,5800.0
2014-06-03 11:30:00,57.26,57.26,57.25,57.25,700.0,23.5577,23.5577,23.5536,23.5536,700.0
2014-06-03 12:00:00,57.25,57.45,57.25,57.28,900.0,23.5536,23.6359,23.5536,23.5659,900.0
2014-06-03 12:30:00,57.25,57.3,57.2,57.27,3000.0,23.5536,23.5742,23.533,23.5618,3000.0
2014-06-03 13:00:00,57.26,57.37,57.11,57.26,17600.0,23.5577,23.603,23.496,23.5577,17600.0
2014-06-03 13:30:00,57.21,57.25,56.75,56.75,6500.0,23.5371,23.5536,23.3479,23.3479,6500.0
2014-06-03 14:00:00,56.7,57.15,56.7,57.15,1500.0,23.3273,23.5124,23.3273,23.5124,1500.0
2014-06-03 14:30:00,57.2,57.25,57.2,57.25,1000.0,23.533,23.5536,23.533,23.5536,1000.0
2014-06-03 15:00:00,57.37,58.39,57.33,58.39,15800.0,23.603,24.0226,23.5865,24.0226,15800.0
2014-06-03 15:30:00,58.34,58.7,57.92,58.7,55900.0,24.002,24.1501,23.8292,24.1501,55900.0
2014-06-04 09:30:00,58.42,58.69,57.65,58.62,1000.0,24.0349,24.146,23.7182,24.1172,1000.0
2014-06-04 10:00:00,58.55,59.0,58.14,59.0,1500.0,24.0884,24.2736,23.9197,24.2736,1500.0
2014-06-04 10:30:00,59.22,59.39,59.0,59.14,1300.0,24.3641,24.434,24.2736,24.3312,1300.0
2014-06-04 11:00:00,58.71,59.14,58.71,59.12,700.0,24.1543,24.3312,24.1543,24.3229,700.0
2014-06-04 11:30:00,58.78,59.41,58.78,59.41,1800.0,24.1831,24.4422,24.1831,24.4422,1800.0
2014-06-04 12:00:00,59.4,59.4,59.12,59.12,800.0,24.4381,24.4381,24.3229,24.3229,800.0
2014-06-04 12:30:00,58.84,59.03,58.84,59.03,700.0,24.2077,24.2859,24.2077,24.2859,700.0
2014-06-04 13:00:00,58.86,58.86,58.56,58.56,1100.0,24.216,24.216,24.0925,24.0925,1100.0
2014-06-04 13:30:00,58.25,58.45,57.74,57.74,900.0,23.965,24.0473,23.7552,23.7552,900.0
2014-06-04 14:00:00,58.0,58.0,58.0,58.0,100.0,23.8621,23.8621,23.8621,23.8621,100.0
2014-06-04 14:30:00,58.0,58.0,57.4,57.6,1700.0,23.8621,23.8621,23.6153,23.6976,1700.0
2014-06-04 15:00:00,57.61,58.2,57.37,58.11,2000.0,23.7017,23.9444,23.603,23.9074,2000.0
2014-06-04 15:30:00,57.84,58.15,57.73,58.0,17300.0,23.7963,23.9239,23.7511,23.8621,17300.0
2014-06-05 09:30:00,58.35,59.22,57.59,57.86,3300.0,24.0061,24.3641,23.6935,23.8045,3300.0
2014-06-05 10:00:00,58.0,58.27,57.85,58.15,31900.0,23.8621,23.9732,23.8004,23.9239,31900.0
2014-06-05 10:30:00,58.02,58.18,58.0,58.09,20200.0,23.8704,23.9362,23.8621,23.8992,20200.0
2014-06-05 11:00:00,58.08,58.18,57.79,58.04,20900.0,23.8951,23.9362,23.7757,23.8786,20900.0
2014-06-05 11:30:00,58.0,58.27,58.0,58.01,6200.0,23.8621,23.9732,23.8621,23.8663,6200.0
2014-06-05 12:00:00,58.05,58.07,57.85,57.9,3000.0,23.8827,23.8909,23.8004,23.821,3000.0
2014-06-05 12:30:00,57.91,57.92,57.91,57.91,600.0,23.8251,23.8292,23.8251,23.8251,600.0
2014-06-05 13:00:00,58.1,58.1,58.0,58.0,300.0,23.9033,23.9033,23.8621,23.8621,300.0
2014-06-05 13:30:00,58.11,58.26,58.11,58.21,400.0,23.9074,23.9691,23.9074,23.9485,400.0
2014-06-05 14:00:00,58.21,58.21,58.21,58.21,0.0,23.9485,23.9485,23.9485,23.9485,0.0
2014-06-05 14:30:00,57.95,57.98,57.68,57.68,2100.0,23.8416,23.8539,23.7305,23.7305,2100.0
2014-06-05 15:00:00,57.75,57.75,57.7,57.72,1000.0,23.7593,23.7593,23.7387,23.747,1000.0
2014-06-05 15:30:00,57.68,57.75,57.21,57.72,9600.0,23.7305,23.7593,23.5371,23.747,9600.0
2014-06-06 10:00:00,57.44,57.91,57.12,57.9,9600.0,23.6318,23.8251,23.5001,23.821,9600.0
2014-06-06 10:30:00,57.45,57.78,56.83,56.83,4100.0,23.6359,23.7716,23.3808,23.3808,4100.0
2014-06-06 11:00:00,56.7,57.04,56.7,56.92,1700.0,23.3273,23.4672,23.3273,23.4178,1700.0
2014-06-06 11:30:00,56.94,57.72,56.83,57.25,23000.0,23.426,23.747,23.3808,23.5536,23000.0
2014-06-06 12:00:00,57.4,57.4,56.8,56.8,3300.0,23.6153,23.6153,23.3684,23.3684,3300.0
2014-06-06 12:30:00,56.8,57.01,56.46,56.82,4700.0,23.3684,23.4548,23.2286,23.3767,4700.0
2014-06-06 13:00:00,56.79,57.22,56.77,56.99,3600.0,23.3643,23.5412,23.3561,23.4466,3600.0
2014-06-06 13:30:00,56.99,56.99,56.98,56.98,700.0,23.4466,23.4466,23.4425,23.4425,700.0
2014-06-06 14:00:00,56.98,56.98,56.54,56.73,4200.0,23.4425,23.4425,23.2615,23.3396,4200.0
2014-06-06 14:30:00,56.75,56.85,56.64,56.7,3800.0,23.3479,23.389,23.3026,23.3273,3800.0
2014-06-06 15:00:00,56.84,56.87,56.57,56.58,18900.0,23.3849,23.3972,23.2738,23.2779,18900.0
2014-06-06 15:30:00,56.37,56.86,55.38,56.68,14700.0,23.1915,23.3931,22.7842,23.3191,14700.0
2014-06-09 09:30:00,56.42,57.14,56.37,56.74,2500.0,23.2121,23.5083,23.1915,23.3438,2500.0
2014-06-09 10:00:00,56.9,57.0,56.72,56.98,1400.0,23.4096,23.4507,23.3355,23.4425,1400.0
2014-06-09 10:30:00,56.97,57.16,56.75,57.16,500.0,23.4384,23.5166,23.3479,23.5166,500.0
2014-06-09 11:00:00,57.05,57.89,57.05,57.81,5400.0,23.4713,23.8169,23.4713,23.784,5400.0
2014-06-09 11:30:00,57.82,57.9,57.56,57.56,700.0,23.7881,23.821,23.6811,23.6811,700.0
2014-06-09 12:00:00,57.83,57.89,57.75,57.85,600.0,23.7922,23.8169,23.7593,23.8004,600.0
2014-06-09 12:30:00,57.86,57.89,57.7,57.89,1900.0,23.8045,23.8169,23.7387,23.8169,1900.0
2014-06-09 13:00:00,57.9,57.95,57.73,57.95,900.0,23.821,23.8416,23.7511,23.8416,900.0
2014-06-09 13:30:00,57.69,57.9,57.55,57.73,6600.0,23.7346,23.821,23.677,23.7511,6600.0
2014-06-09 14:00:00,57.6,57.85,57.6,57.75,2000.0,23.6976,23.8004,23.6976,23.7593,2000.0
2014-06-09 14:30:00,57.76,57.76,57.5,57.69,2000.0,23.7634,23.7634,23.6564,23.7346,2000.0
2014-06-09 15:00:00,57.58,57.73,57.35,57.55,1900.0,23.6894,23.7511,23.5947,23.677,1900.0
2014-06-09 15:30:00,57.54,57.55,56.5,56.5,7100.0,23.6729,23.677,23.245,23.245,7100.0
2014-06-10 09:30:00,56.58,56.66,56.58,56.65,3300.0,23.2779,23.3108,23.2779,23.3067,3300.0
2014-06-10 10:00:00,56.71,57.3,56.7,57.23,600.0,23.3314,23.5742,23.3273,23.5454,600.0
2014-06-10 10:30:00,56.82,56.99,56.82,56.97,700.0,23.3767,23.4466,23.3767,23.4384,700.0
2014-06-10 11:00:00,56.97,57.51,56.97,57.51,1800.0,23.4384,23.6606,23.4384,23.6606,1800.0
2014-06-10 11:30:00,57.52,57.52,57.25,57.52,9600.0,23.6647,23.6647,23.5536,23.6647,9600.0
2014-06-10 12:00:00,57.96,58.31,57.5,58.31,3100.0,23.8457,23.9897,23.6564,23.9897,3100.0
2014-06-10 12:30:00,58.31,58.31,58.31,58.31,0.0,23.9897,23.9897,23.9897,23.9897,0.0
2014-06-10 13:00:00,57.91,58.04,57.91,58.0,1000.0,23.8251,23.8786,23.8251,23.8621,1000.0
2014-06-10 13:30:00,57.75,57.75,57.75,57.75,1000.0,23.7593,23.7593,23.7593,23.7593,1000.0
2014-06-10 14:00:00,57.62,57.62,57.62,57.62,200.0,23.7058,23.7058,23.7058,23.7058,200.0
2014-06-10 14:30:00,57.76,57.76,57.42,57.72,2300.0,23.7634,23.7634,23.6235,23.747,2300.0
2014-06-10 15:00:00,57.72,57.8,57.56,57.8,2200.0,23.747,23.7799,23.6811,23.7799,2200.0
2014-06-10 15:30:00,57.79,58.75,57.53,58.75,9600.0,23.7757,24.1707,23.6688,24.1707,9600.0
2014-06-11 09:30:00,58.4,58.94,58.06,58.06,2900.0,24.0267,24.2489,23.8868,23.8868,2900.0
2014-06-11 10:00:00,57.97,58.37,57.68,57.68,8300.0,23.8498,24.0144,23.7305,23.7305,8300.0
2014-06-11 10:30:00,57.51,57.66,57.01,57.66,1100.0,23.6606,23.7223,23.4548,23.7223,1100.0
2014-06-11 11:00:00,57.3,58.1,56.91,56.91,1800.0,23.5742,23.9033,23.4137,23.4137,1800.0
2014-06-11 11:30:00,56.83,57.75,56.83,57.75,3800.0,23.3808,23.7593,23.3808,23.7593,3800.0
2014-06-11 12:00:00,57.55,58.17,57.55,57.78,1500.0,23.677,23.9321,23.677,23.7716,1500.0
2014-06-11 12:30:00,57.74,58.13,57.71,58.13,2800.0,23.7552,23.9156,23.7428,23.9156,2800.0
2014-06-11 13:00:00,57.98,57.98,57.48,57.7,3900.0,23.8539,23.8539,23.6482,23.7387,3900.0
2014-06-11 13:30:00,57.48,57.88,57.48,57.63,3000.0,23.6482,23.8128,23.6482,23.7099,3000.0
2014-06-11 14:00:00,57.74,57.79,57.5,57.63,1400.0,23.7552,23.7757,23.6564,23.7099,1400.0
2014-06-11 14:30:00,57.69,57.87,57.65,57.87,1700.0,23.7346,23.8087,23.7182,23.8087,1700.0
2014-06-11 15:00:00,57.87,58.12,57.87,58.09,3000.0,23.8087,23.9115,23.8087,23.8992,3000.0
2014-06-11 15:30:00,58.07,58.08,56.75,56.94,10800.0,23.8909,23.8951,23.3479,23.426,10800.0
2014-06-12 09:30:00,56.88,57.36,56.88,57.36,1100.0,23.4014,23.5988,23.4014,23.5988,1100.0
2014-06-12 10:00:00,56.74,57.01,56.7,57.01,2300.0,23.3438,23.4548,23.3273,23.4548,2300.0
2014-06-12 10:30:00,56.94,56.94,56.94,56.94,100.0,23.426,23.426,23.426,23.426,100.0
2014-06-12 11:00:00,56.9,57.55,56.62,57.28,700.0,23.4096,23.677,23.2944,23.5659,700.0
2014-06-12 11:30:00,57.58,57.58,56.58,56.58,6300.0,23.6894,23.6894,23.2779,23.2779,6300.0
2014-06-12 12:00:00,56.56,56.96,56.56,56.91,1800.0,23.2697,23.4343,23.2697,23.4137,1800.0
2014-06-12 12:30:00,56.9,57.05,56.84,56.87,600.0,23.4096,23.4713,23.3849,23.3972,600.0
2014-06-12 13:00:00,56.82,57.05,56.82,57.02,800.0,23.3767,23.4713,23.3767,23.459,800.0
2014-06-12 13:30:00,57.37,57.82,57.17,57.3,7300.0,23.603,23.7881,23.5207,23.5742,7300.0
2014-06-12 14:00:00,57.3,57.33,57.01,57.33,1300.0,23.5742,23.5865,23.4548,23.5865,1300.0
2014-06-12 14:30:00,57.22,57.67,57.16,57.41,5000.0,23.5412,23.7264,23.5166,23.6194,5000.0
2014-06-12 15:00:00,57.68,57.73,57.49,57.49,700.0,23.7305,23.7511,23.6523,23.6523,700.0
2014-06-12 15:30:00,57.12,58.29,57.12,57.77,1600.0,23.5001,23.9815,23.5001,23.7675,1600.0
2014-06-13 09:30:00,58.07,58.07,58.07,58.07,100.0,23.8909,23.8909,23.8909,23.8909,100.0
2014-06-13 10:00:00,58.41,58.41,57.9,58.2,800.0,24.0308,24.0308,23.821,23.9444,800.0
2014-06-13 10:30:00,58.25,58.25,57.9,57.9,400.0,23.965,23.965,23.821,23.821,400.0
2014-06-13 11:00:00,57.9,58.47,57.9,58.33,1300.0,23.821,24.0555,23.821,23.9979,1300.0
2014-06-13 11:30:00,58.99,59.31,58.39,58.39,3400.0,24.2694,24.4011,24.0226,24.0226,3400.0
2014-06-13 12:00:00,58.68,58.95,58.35,58.94,1000.0,24.1419,24.253,24.0061,24.2489,1000.0
2014-06-13 12:30:00,59.0,59.5,58.86,59.3,2400.0,24.2736,24.4793,24.216,24.397,2400.0
2014-06-13 13:00:00,59.43,59.47,59.25,59.25,1000.0,24.4505,24.4669,24.3764,24.3764,1000.0
2014-06-13 13:30:00,58.98,60.21,58.89,59.46,10400.0,24.2653,24.7714,24.2283,24.4628,10400.0
2014-06-13 14:00:00,59.15,59.65,59.06,59.5,3100.0,24.3353,24.541,24.2982,24.4793,3100.0
2014-06-13 14:30:00,59.3,59.56,58.59,59.05,8000.0,24.397,24.504,24.1049,24.2941,8000.0
2014-06-13 15:00:00,59.15,59.32,59.13,59.13,800.0,24.3353,24.4052,24.327,24.327,800.0
2014-06-13 15:30:00,59.26,59.95,59.01,59.95,4900.0,24.3805,24.6644,24.2777,24.6644,4900.0
2014-06-16 09:30:00,59.81,59.98,58.64,59.72,1100.0,24.6068,24.6768,24.1255,24.5698,1100.0
2014-06-16 10:00:00,60.01,60.36,59.9,59.9,2600.0,24.6891,24.8331,24.6438,24.6438,2600.0
2014-06-16 10:30:00,59.73,60.0,59.06,59.14,4400.0,24.5739,24.685,24.2982,24.3312,4400.0
2014-06-16 11:00:00,59.3,59.95,59.2,59.39,2100.0,24.397,24.6644,24.3558,24.434,2100.0
2014-06-16 11:30:00,59.51,59.63,59.08,59.08,1600.0,24.4834,24.5328,24.3065,24.3065,1600.0
2014-06-16 12:00:00,59.08,59.32,59.08,59.11,900.0,24.3065,24.4052,24.3065,24.3188,900.0
2014-06-16 12:30:00,59.12,60.24,59.12,60.2,2300.0,24.3229,24.7837,24.3229,24.7673,2300.0
2014-06-16 13:00:00,60.17,60.44,60.12,60.44,900.0,24.7549,24.866,24.7343,24.866,900.0
2014-06-16 13:30:00,60.15,60.15,59.99,59.99,800.0,24.7467,24.7467,24.6809,24.6809,800.0
2014-06-16 14:00:00,60.05,60.05,59.9,59.9,1400.0,24.7056,24.7056,24.6438,24.6438,1400.0
2014-06-16 14:30:00,59.75,59.75,59.62,59.62,300.0,24.5821,24.5821,24.5286,24.5286,300.0
2014-06-16 15:00:00,59.75,60.06,59.55,59.65,13700.0,24.5821,24.7097,24.4998,24.541,13700.0
2014-06-16 15:30:00,59.55,59.72,59.17,59.19,15500.0,24.4998,24.5698,24.3435,24.3517,15500.0
2014-06-17 09:30:00,59.37,60.26,59.25,60.0,22100.0,24.4258,24.7919,24.3764,24.685,22100.0
2014-06-17 10:00:00,60.4,60.41,60.05,60.41,1000.0,24.8495,24.8537,24.7056,24.8537,1000.0
2014-06-17 10:30:00,60.41,61.57,60.37,61.07,2300.0,24.8537,25.3309,24.8372,25.1252,2300.0
2014-06-17 11:00:00,61.08,61.5,60.74,60.74,1700.0,25.1293,25.3021,24.9894,24.9894,1700.0
2014-06-17 11:30:00,61.11,61.38,61.11,61.38,1400.0,25.1417,25.2527,25.1417,25.2527,1400.0
2014-06-17 12:00:00,61.49,61.62,61.38,61.62,1200.0,25.298,25.3515,25.2527,25.3515,1200.0
2014-06-17 12:30:00,61.55,61.6,60.87,61.29,3400.0,25.3227,25.3432,25.0429,25.2157,3400.0
2014-06-17 13:00:00,61.27,61.31,61.01,61.31,2000.0,25.2075,25.2239,25.1005,25.2239,2000.0
2014-06-17 13:30:00,61.11,61.5,61.11,61.5,200.0,25.1417,25.3021,25.1417,25.3021,200.0
2014-06-17 14:00:00,61.79,61.84,61.15,61.15,5200.0,25.4214,25.442,25.1581,25.1581,5200.0
2014-06-17 14:30:00,61.19,61.29,61.01,61.2,1400.0,25.1746,25.2157,25.1005,25.1787,1400.0
2014-06-17 15:00:00,61.15,61.4,60.99,60.99,2600.0,25.1581,25.261,25.0923,25.0923,2600.0
2014-06-17 15:30:00,61.29,61.29,60.53,60.69,7500.0,25.2157,25.2157,24.903,24.9689,7500.0
2014-06-18 09:30:00,60.72,61.86,60.72,61.52,2500.0,24.9812,25.4502,24.9812,25.3103,2500.0
2014-06-18 10:00:00,61.13,61.72,61.0,61.0,2400.0,25.1499,25.3926,25.0964,25.0964,2400.0
2014-06-18 10:30:00,60.85,61.28,60.85,60.9,39000.0,25.0347,25.2116,25.0347,25.0553,39000.0
2014-06-18 11:00:00,60.98,60.98,60.2,60.4,1900.0,25.0882,25.0882,24.7673,24.8495,1900.0
2014-06-18 11:30:00,60.66,60.69,60.23,60.23,2200.0,24.9565,24.9689,24.7796,24.7796,2200.0
2014-06-18 12:00:00,60.23,60.78,60.11,60.78,5300.0,24.7796,25.0059,24.7302,25.0059,5300.0
2014-06-18 12:30:00,60.78,61.3,60.75,61.21,7200.0,25.0059,25.2198,24.9935,25.1828,7200.0
2014-06-18 13:00:00,61.25,61.26,60.9,61.24,2300.0,25.1992,25.2034,25.0553,25.1951,2300.0
2014-06-18 13:30:00,61.24,62.0,60.97,61.48,3600.0,25.1951,25.5078,25.0841,25.2939,3600.0
2014-06-18 14:00:00,60.94,61.48,60.94,61.13,3600.0,25.0717,25.2939,25.0717,25.1499,3600.0
2014-06-18 14:30:00,61.09,61.34,60.9,61.3,2600.0,25.1334,25.2363,25.0553,25.2198,2600.0
2014-06-18 15:00:00,61.27,61.32,60.61,60.72,12900.0,25.2075,25.228,24.9359,24.9812,12900.0
2014-06-18 15:30:00,60.61,60.94,60.12,60.25,6200.0,24.9359,25.0717,24.7343,24.7878,6200.0
2014-06-19 09:30:00,59.99,59.99,59.99,59.99,1500.0,24.6809,24.6809,24.6809,24.6809,1500.0
2014-06-19 10:00:00,59.95,59.98,59.95,59.98,300.0,24.6644,24.6768,24.6644,24.6768,300.0
2014-06-19 10:30:00,60.05,60.05,60.05,60.05,100.0,24.7056,24.7056,24.7056,24.7056,100.0
2014-06-19 11:00:00,60.11,60.12,60.0,60.01,1400.0,24.7302,24.7343,24.685,24.6891,1400.0
2014-06-19 11:30:00,60.01,60.2,60.01,60.11,3300.0,24.6891,24.7673,24.6891,24.7302,3300.0
2014-06-19 12:00:00,60.17,61.42,60.17,61.01,2900.0,24.7549,25.2692,24.7549,25.1005,2900.0
2014-06-19 12:30:00,60.99,61.73,60.99,61.58,4700.0,25.0923,25.3967,25.0923,25.335,4700.0
2014-06-19 13:00:00,61.42,61.5,61.26,61.4,3800.0,25.2692,25.3021,25.2034,25.261,3800.0
2014-06-19 13:30:00,61.66,61.66,61.59,61.6,400.0,25.3679,25.3679,25.3391,25.3432,400.0
2014-06-19 14:00:00,61.83,62.0,61.51,61.85,9400.0,25.4379,25.5078,25.3062,25.4461,9400.0
2014-06-19 14:30:00,61.6,62.0,61.56,61.57,4300.0,25.3432,25.5078,25.3268,25.3309,4300.0
2014-06-19 15:00:00,61.59,61.74,61.59,61.59,2000.0,25.3391,25.4008,25.3391,25.3391,2000.0
2014-06-19 15:30:00,61.59,61.72,60.76,60.88,13600.0,25.3391,25.3926,24.9977,25.047,13600.0
2014-06-20 09:30:00,61.64,62.28,61.33,61.33,2300.0,25.3597,25.623,25.2322,25.2322,2300.0
2014-06-20 10:00:00,61.38,62.29,61.35,62.07,2800.0,25.2527,25.6271,25.2404,25.5366,2800.0
2014-06-20 10:30:00,62.07,62.16,61.98,62.16,900.0,25.5366,25.5736,25.4996,25.5736,900.0
2014-06-20 11:00:00,62.07,62.71,62.07,62.25,4400.0,25.5366,25.7999,25.5366,25.6107,4400.0
2014-06-20 11:30:00,62.5,63.1,62.2,62.96,7800.0,25.7135,25.9604,25.5901,25.9028,7800.0
2014-06-20 12:00:00,62.95,63.0,62.75,62.86,2000.0,25.8987,25.9192,25.8164,25.8616,2000.0
2014-06-20 12:30:00,62.99,63.64,62.94,63.08,3900.0,25.9151,26.1825,25.8945,25.9521,3900.0
2014-06-20 13:00:00,63.0,64.31,63.0,64.01,3200.0,25.9192,26.4582,25.9192,26.3348,3200.0
2014-06-20 13:30:00,63.95,63.95,63.75,63.82,700.0,26.3101,26.3101,26.2278,26.2566,700.0
2014-06-20 14:00:00,63.8,64.0,63.16,63.5,4500.0,26.2484,26.3306,25.9851,26.1249,4500.0
2014-06-20 14:30:00,63.4,63.74,63.05,63.57,3200.0,26.0838,26.2237,25.9398,26.1537,3200.0
2014-06-20 15:00:00,63.2,63.2,61.95,62.06,4500.0,26.0015,26.0015,25.4872,25.5325,4500.0
2014-06-20 15:30:00,61.99,62.3,61.29,61.91,11600.0,25.5037,25.6312,25.2157,25.4708,11600.0
2014-06-23 09:30:00,61.84,63.22,61.84,62.48,3700.0,25.442,26.0097,25.442,25.7053,3700.0
2014-06-23 10:00:00,62.32,62.58,62.29,62.44,900.0,25.6395,25.7464,25.6271,25.6888,900.0
2014-06-23 10:30:00,62.44,64.42,62.44,63.83,6200.0,25.6888,26.5034,25.6888,26.2607,6200.0
2014-06-23 11:00:00,64.32,64.51,63.02,63.4,7200.0,26.4623,26.5405,25.9275,26.0838,7200.0
2014-06-23 11:30:00,63.22,63.69,63.22,63.69,1800.0,26.0097,26.2031,26.0097,26.2031,1800.0
2014-06-23 12:00:00,63.71,63.78,63.07,63.07,2300.0,26.2113,26.2401,25.948,25.948,2300.0
2014-06-23 12:30:00,63.26,63.52,63.03,63.45,7900.0,26.0262,26.1332,25.9316,26.1044,7900.0
2014-06-23 13:00:00,63.26,63.46,63.15,63.24,3600.0,26.0262,26.1085,25.9809,26.018,3600.0
2014-06-23 13:30:00,63.38,63.47,63.23,63.47,1700.0,26.0756,26.1126,26.0139,26.1126,1700.0
2014-06-23 14:00:00,63.27,63.51,63.25,63.46,2000.0,26.0303,26.1291,26.0221,26.1085,2000.0
2014-06-23 14:30:00,63.49,63.51,63.3,63.51,1600.0,26.1208,26.1291,26.0427,26.1291,1600.0
2014-06-23 15:00:00,63.37,63.49,63.18,63.27,1900.0,26.0715,26.1208,25.9933,26.0303,1900.0
2014-06-23 15:30:00,63.25,63.38,62.86,63.23,2400.0,26.0221,26.0756,25.8616,26.0139,2400.0
2014-06-24 09:30:00,63.56,64.8,63.56,64.44,7200.0,26.1496,26.6598,26.1496,26.5117,7200.0
2014-06-24 10:00:00,64.66,64.79,64.66,64.77,900.0,26.6022,26.6557,26.6022,26.6474,900.0
2014-06-24 10:30:00,64.73,64.8,64.46,64.7,3500.0,26.631,26.6598,26.5199,26.6186,3500.0
2014-06-24 11:00:00,64.8,64.8,64.26,64.74,1500.0,26.6598,26.6598,26.4376,26.6351,1500.0
2014-06-24 11:30:00,64.74,64.74,64.35,64.61,1500.0,26.6351,26.6351,26.4746,26.5816,1500.0
2014-06-24 12:00:00,64.67,65.37,64.36,64.8,8700.0,26.6063,26.8943,26.4788,26.6598,8700.0
2014-06-24 12:30:00,64.8,64.8,64.67,64.67,300.0,26.6598,26.6598,26.6063,26.6063,300.0
2014-06-24 13:00:00,64.62,64.99,64.61,64.86,4300.0,26.5857,26.7379,26.5816,26.6845,4300.0
2014-06-24 13:30:00,64.81,64.81,64.55,64.55,1800.0,26.6639,26.6639,26.5569,26.5569,1800.0
2014-06-24 14:00:00,64.69,64.69,64.68,64.68,200.0,26.6145,26.6145,26.6104,26.6104,200.0
2014-06-24 14:30:00,64.73,64.79,64.55,64.78,1300.0,26.631,26.6557,26.5569,26.6515,1300.0
2014-06-24 15:00:00,64.55,64.55,63.75,64.15,6700.0,26.5569,26.5569,26.2278,26.3924,6700.0
2014-06-24 15:30:00,63.73,64.49,63.58,64.19,9600.0,26.2196,26.5322,26.1578,26.4088,9600.0
2014-06-25 09:30:00,64.45,65.8,64.45,65.39,1100.0,26.5158,27.0712,26.5158,26.9025,1100.0
2014-06-25 10:00:00,64.95,65.48,64.95,65.48,1400.0,26.7215,26.9395,26.7215,26.9395,1400.0
2014-06-25 10:30:00,65.47,65.53,65.3,65.3,500.0,26.9354,26.9601,26.8655,26.8655,500.0
2014-06-25 11:00:00,65.69,66.22,65.61,65.61,6100.0,27.0259,27.244,26.993,26.993,6100.0
2014-06-25 11:30:00,65.39,65.94,65.26,65.9,5900.0,26.9025,27.1288,26.849,27.1123,5900.0
2014-06-25 12:00:00,65.58,65.92,65.44,65.44,2100.0,26.9807,27.1206,26.9231,26.9231,2100.0
2014-06-25 12:30:00,65.02,65.45,65.02,65.45,200.0,26.7503,26.9272,26.7503,26.9272,200.0
2014-06-25 13:00:00,65.47,65.47,65.06,65.06,3700.0,26.9354,26.9354,26.7667,26.7667,3700.0
2014-06-25 13:30:00,65.36,65.57,65.34,65.4,1800.0,26.8902,26.9766,26.8819,26.9066,1800.0
2014-06-25 14:00:00,65.61,65.61,65.21,65.39,2700.0,26.993,26.993,26.8285,26.9025,2700.0
2014-06-25 14:30:00,65.43,65.61,65.07,65.61,1600.0,26.919,26.993,26.7709,26.993,1600.0
2014-06-25 15:00:00,65.6,65.71,65.18,65.69,5500.0,26.9889,27.0342,26.8161,27.0259,5500.0
2014-06-25 15:30:00,65.41,65.68,65.05,65.46,3200.0,26.9107,27.0218,26.7626,26.9313,3200.0
2014-06-26 09:30:00,65.64,66.49,65.55,65.65,1000.0,27.0054,27.3551,26.9683,27.0095,1000.0
2014-06-26 10:00:00,65.92,65.97,65.7,65.7,500.0,27.1206,27.1411,27.0301,27.0301,500.0
2014-06-26 10:30:00,65.73,66.2,65.73,66.2,200.0,27.0424,27.2358,27.0424,27.2358,200.0
2014-06-26 11:00:00,65.91,66.16,65.5,65.53,1200.0,27.1164,27.2193,26.9478,26.9601,1200.0
2014-06-26 11:30:00,65.69,65.82,65.25,65.25,2100.0,27.0259,27.0794,26.8449,26.8449,2100.0
2014-06-26 12:00:00,65.25,65.78,65.0,65.57,3300.0,26.8449,27.063,26.7421,26.9766,3300.0
2014-06-26 12:30:00,65.95,66.09,65.19,65.19,2800.0,27.1329,27.1905,26.8202,26.8202,2800.0
2014-06-26 13:00:00,65.2,65.49,64.76,64.86,2200.0,26.8243,26.9437,26.6433,26.6845,2200.0
2014-06-26 13:30:00,65.33,65.33,64.87,64.87,300.0,26.8778,26.8778,26.6886,26.6886,300.0
2014-06-26 14:00:00,64.96,65.23,64.68,64.81,4900.0,26.7256,26.8367,26.6104,26.6639,4900.0
2014-06-26 14:30:00,65.15,65.16,64.81,65.12,1700.0,26.8038,26.8079,26.6639,26.7914,1700.0
2014-06-26 15:00:00,65.01,65.97,65.01,65.67,7700.0,26.7462,27.1411,26.7462,27.0177,7700.0
2014-06-26 15:30:00,65.87,65.87,65.06,65.11,3000.0,27.1,27.1,26.7667,26.7873,3000.0
2014-06-27 09:30:00,65.64,66.27,65.64,66.0,1600.0,27.0054,27.2646,27.0054,27.1535,1600.0
2014-06-27 10:00:00,66.0,66.0,66.0,66.0,0.0,27.1535,27.1535,27.1535,27.1535,0.0
2014-06-27 10:30:00,66.12,66.12,65.69,65.76,600.0,27.2028,27.2028,27.0259,27.0547,600.0
2014-06-27 11:00:00,66.01,66.32,65.66,66.0,1700.0,27.1576,27.2851,27.0136,27.1535,1700.0
2014-06-27 11:30:00,66.22,66.33,65.86,66.14,1100.0,27.244,27.2892,27.0959,27.2111,1100.0
2014-06-27 12:00:00,66.14,66.14,65.95,66.02,1700.0,27.2111,27.2111,27.1329,27.1617,1700.0
2014-06-27 12:30:00,65.95,65.95,65.31,65.31,500.0,27.1329,27.1329,26.8696,26.8696,500.0
2014-06-27 13:00:00,65.28,65.28,64.56,64.61,3100.0,26.8573,26.8573,26.561,26.5816,3100.0
2014-06-27 13:30:00,64.61,64.95,64.61,64.89,3000.0,26.5816,26.7215,26.5816,26.6968,3000.0
2014-06-27 14:00:00,64.61,64.78,64.61,64.78,200.0,26.5816,26.6515,26.5816,26.6515,200.0
2014-06-27 14:30:00,64.61,64.97,64.61,64.78,3800.0,26.5816,26.7297,26.5816,26.6515,3800.0
2014-06-27 15:00:00,64.69,65.68,64.65,65.23,2300.0,26.6145,27.0218,26.5981,26.8367,2300.0
2014-06-27 15:30:00,65.34,65.34,63.52,64.58,13700.0,26.8819,26.8819,26.1332,26.5693,13700.0
2014-06-30 09:30:00,64.39,64.49,63.12,64.32,3300.0,26.4911,26.5322,25.9686,26.4623,3300.0
2014-06-30 10:00:00,64.27,64.37,63.98,64.37,2900.0,26.4417,26.4829,26.3224,26.4829,2900.0
2014-06-30 10:30:00,64.17,64.44,63.79,63.83,2700.0,26.4006,26.5117,26.2442,26.2607,2700.0
2014-06-30 11:00:00,64.04,64.47,63.25,63.25,1600.0,26.3471,26.524,26.0221,26.0221,1600.0
2014-06-30 11:30:00,63.32,63.92,63.32,63.68,1200.0,26.0509,26.2977,26.0509,26.199,1200.0
2014-06-30 12:00:00,64.2,64.33,63.86,63.86,1100.0,26.4129,26.4664,26.273,26.273,1100.0
2014-06-30 12:30:00,63.94,64.5,63.79,64.4,11100.0,26.306,26.5364,26.2442,26.4952,11100.0
2014-06-30 13:00:00,64.27,64.5,64.27,64.48,1000.0,26.4417,26.5364,26.4417,26.5281,1000.0
2014-06-30 13:30:00,64.31,64.41,64.13,64.33,1300.0,26.4582,26.4993,26.3841,26.4664,1300.0
2014-06-30 14:00:00,64.31,64.34,64.09,64.28,1100.0,26.4582,26.4705,26.3677,26.4458,1100.0
2014-06-30 14:30:00,64.09,64.33,63.9,64.31,2100.0,26.3677,26.4664,26.2895,26.4582,2100.0
2014-06-30 15:00:00,64.31,64.92,63.98,64.32,6200.0,26.4582,26.7091,26.3224,26.4623,6200.0
2014-06-30 15:30:00,64.33,64.86,64.24,64.48,4600.0,26.4664,26.6845,26.4294,26.5281,4600.0
2014-07-01 09:30:00,64.48,65.64,64.38,65.41,12400.0,26.5281,27.0054,26.487,26.9107,12400.0
2014-07-01 10:00:00,65.65,65.92,65.47,65.74,900.0,27.0095,27.1206,26.9354,27.0465,900.0
2014-07-01 10:30:00,65.89,67.16,65.89,66.22,2700.0,27.1082,27.6307,27.1082,27.244,2700.0
2014-07-01 11:00:00,66.19,66.24,66.1,66.1,300.0,27.2316,27.2522,27.1946,27.1946,300.0
2014-07-01 11:30:00,66.11,66.11,65.63,66.02,1200.0,27.1987,27.1987,27.0013,27.1617,1200.0
2014-07-01 12:00:00,66.17,66.35,66.17,66.35,400.0,27.2234,27.2975,27.2234,27.2975,400.0
2014-07-01 12:30:00,66.22,66.24,66.22,66.22,800.0,27.244,27.2522,27.244,27.244,800.0
2014-07-01 13:00:00,65.93,66.17,65.93,66.17,400.0,27.1247,27.2234,27.1247,27.2234,400.0
2014-07-01 13:30:00,66.39,66.39,66.39,66.39,100.0,27.3139,27.3139,27.3139,27.3139,100.0
2014-07-01 14:00:00,66.35,66.48,66.01,66.02,800.0,27.2975,27.351,27.1576,27.1617,800.0
2014-07-01 14:30:00,66.01,66.46,66.01,66.23,1500.0,27.1576,27.3427,27.1576,27.2481,1500.0
2014-07-01 15:00:00,66.37,66.39,66.1,66.32,600.0,27.3057,27.3139,27.1946,27.2851,600.0
2014-07-01 15:30:00,66.34,66.45,65.54,66.0,6400.0,27.2934,27.3386,26.9642,27.1535,6400.0
2014-07-02 09:30:00,65.66,66.8,65.66,65.9,3500.0,27.0136,27.4826,27.0136,27.1123,3500.0
2014-07-02 10:00:00,65.06,66.5,64.74,65.3,4500.0,26.7667,27.3592,26.6351,26.8655,4500.0
2014-07-02 10:30:00,65.31,66.0,64.77,64.81,16100.0,26.8696,27.1535,26.6474,26.6639,16100.0
2014-07-02 11:00:00,64.78,65.6,64.78,65.1,6500.0,26.6515,26.9889,26.6515,26.7832,6500.0
2014-07-02 11:30:00,65.18,65.97,65.14,65.83,4200.0,26.8161,27.1411,26.7997,27.0835,4200.0
2014-07-02 12:00:00,65.83,65.92,65.83,65.92,500.0,27.0835,27.1206,27.0835,27.1206,500.0
2014-07-02 12:30:00,65.92,66.27,65.8,65.86,800.0,27.1206,27.2646,27.0712,27.0959,800.0
2014-07-02 13:00:00,65.67,65.67,65.67,65.67,100.0,27.0177,27.0177,27.0177,27.0177,100.0
2014-07-02 13:30:00,65.51,66.1,65.51,66.1,400.0,26.9519,27.1946,26.9519,27.1946,400.0
2014-07-02 14:00:00,65.89,66.35,65.89,66.35,600.0,27.1082,27.2975,27.1082,27.2975,600.0
2014-07-02 14:30:00,66.05,66.8,66.05,66.8,2400.0,27.174,27.4826,27.174,27.4826,2400.0
2014-07-02 15:00:00,66.76,68.05,66.73,67.37,9800.0,27.4662,27.9969,27.4538,27.7171,9800.0
2014-07-02 15:30:00,67.59,67.92,66.06,66.16,20800.0,27.8076,27.9434,27.1782,27.2193,20800.0
2014-07-03 09:30:00,66.75,66.75,65.07,66.02,19800.0,27.462,27.462,26.7709,27.1617,19800.0
2014-07-03 10:00:00,65.89,66.29,65.5,65.5,4100.0,27.1082,27.2728,26.9478,26.9478,4100.0
2014-07-03 10:30:00,65.61,66.04,65.5,65.63,3200.0,26.993,27.1699,26.9478,27.0013,3200.0
2014-07-03 11:00:00,65.54,65.96,65.54,65.62,900.0,26.9642,27.137,26.9642,26.9971,900.0
2014-07-03 11:30:00,65.54,65.86,65.36,65.78,2600.0,26.9642,27.0959,26.8902,27.063,2600.0
2014-07-03 12:00:00,65.78,66.16,65.36,65.72,2400.0,27.063,27.2193,26.8902,27.0383,2400.0
2014-07-03 12:30:00,66.06,66.16,65.8,66.0,2600.0,27.1782,27.2193,27.0712,27.1535,2600.0
2014-07-07 09:30:00,66.21,66.48,66.21,66.48,300.0,27.2399,27.351,27.2399,27.351,300.0
2014-07-07 10:00:00,66.2,66.26,65.43,66.26,600.0,27.2358,27.2604,26.919,27.2604,600.0
2014-07-07 10:30:00,65.7,65.78,65.65,65.65,800.0,27.0301,27.063,27.0095,27.0095,800.0
2014-07-07 11:00:00,65.27,65.27,65.1,65.1,300.0,26.8531,26.8531,26.7832,26.7832,300.0
2014-07-07 11:30:00,65.15,66.39,65.12,66.04,6500.0,26.8038,27.3139,26.7914,27.1699,6500.0
2014-07-07 12:00:00,66.34,66.4,65.33,65.33,2700.0,27.2934,27.318,26.8778,26.8778,2700.0
2014-07-07 12:30:00,65.72,65.72,65.3,65.5,1000.0,27.0383,27.0383,26.8655,26.9478,1000.0
2014-07-07 13:00:00,65.26,65.4,65.18,65.18,600.0,26.849,26.9066,26.8161,26.8161,600.0
2014-07-07 13:30:00,65.05,65.49,65.05,65.34,400.0,26.7626,26.9437,26.7626,26.8819,400.0
2014-07-07 14:00:00,65.43,65.43,65.13,65.13,300.0,26.919,26.919,26.7955,26.7955,300.0
2014-07-07 14:30:00,65.36,65.4,65.02,65.19,3100.0,26.8902,26.9066,26.7503,26.8202,3100.0
2014-07-07 15:00:00,65.12,65.12,64.46,64.73,6300.0,26.7914,26.7914,26.5199,26.631,6300.0
2014-07-07 15:30:00,64.7,64.7,63.6,64.0,9200.0,26.6186,26.6186,26.1661,26.3306,9200.0
2014-07-08 09:30:00,63.72,63.91,63.72,63.91,1700.0,26.2154,26.2936,26.2154,26.2936,1700.0
2014-07-08 10:00:00,63.78,63.78,63.12,63.34,2100.0,26.2401,26.2401,25.9686,26.0591,2100.0
2014-07-08 10:30:00,63.44,63.44,63.44,63.44,2000.0,26.1003,26.1003,26.1003,26.1003,2000.0
2014-07-08 11:00:00,63.56,63.64,63.42,63.5,3900.0,26.1496,26.1825,26.092,26.1249,3900.0
2014-07-08 11:30:00,63.45,63.76,63.01,63.09,7600.0,26.1044,26.2319,25.9233,25.9563,7600.0
2014-07-08 12:00:00,63.58,63.58,63.12,63.32,6000.0,26.1578,26.1578,25.9686,26.0509,6000.0
2014-07-08 12:30:00,63.35,63.49,63.35,63.35,700.0,26.0632,26.1208,26.0632,26.0632,700.0
2014-07-08 13:00:00,63.36,63.59,63.36,63.59,2100.0,26.0673,26.162,26.0673,26.162,2100.0
2014-07-08 13:30:00,63.71,63.71,63.63,63.63,500.0,26.2113,26.2113,26.1784,26.1784,500.0
2014-07-08 14:00:00,63.5,63.96,63.21,63.21,2800.0,26.1249,26.3142,26.0056,26.0056,2800.0
2014-07-08 14:30:00,63.0,63.14,62.65,63.03,4600.0,25.9192,25.9768,25.7752,25.9316,4600.0
2014-07-08 15:00:00,63.09,63.72,63.05,63.64,4600.0,25.9563,26.2154,25.9398,26.1825,4600.0
2014-07-08 15:30:00,63.64,63.68,62.98,63.06,1900.0,26.1825,26.199,25.911,25.9439,1900.0
2014-07-09 09:30:00,63.44,64.0,62.9,63.5,800.0,26.1003,26.3306,25.8781,26.1249,800.0
2014-07-09 10:00:00,63.24,63.3,62.11,62.51,5000.0,26.018,26.0427,25.5531,25.7176,5000.0
2014-07-09 10:30:00,62.72,62.83,60.78,61.7,11400.0,25.804,25.8493,25.0059,25.3844,11400.0
2014-07-09 11:00:00,61.53,61.53,60.66,61.06,2700.0,25.3144,25.3144,24.9565,25.1211,2700.0
2014-07-09 11:30:00,61.0,61.96,61.0,61.6,2300.0,25.0964,25.4914,25.0964,25.3432,2300.0
2014-07-09 12:00:00,62.07,62.23,61.77,62.0,1300.0,25.5366,25.6024,25.4132,25.5078,1300.0
2014-07-09 12:30:00,62.03,62.3,61.98,62.06,3500.0,25.5202,25.6312,25.4996,25.5325,3500.0
2014-07-09 13:00:00,62.45,62.48,62.12,62.16,2500.0,25.6929,25.7053,25.5572,25.5736,2500.0
2014-07-09 13:30:00,62.39,62.4,62.04,62.04,3400.0,25.6683,25.6724,25.5243,25.5243,3400.0
2014-07-09 14:00:00,62.2,62.2,61.43,61.77,13500.0,25.5901,25.5901,25.2733,25.4132,13500.0
2014-07-09 14:30:00,62.08,62.4,62.08,62.23,6500.0,25.5407,25.6724,25.5407,25.6024,6500.0
2014-07-09 15:00:00,62.36,62.37,61.9,62.1,4300.0,25.6559,25.66,25.4667,25.549,4300.0
2014-07-09 15:30:00,62.07,62.17,61.19,61.65,7900.0,25.5366,25.5778,25.1746,25.3638,7900.0
2014-07-10 09:30:00,60.78,61.25,60.16,60.21,2100.0,25.0059,25.1992,24.7508,24.7714,2100.0
2014-07-10 10:00:00,60.26,61.88,60.26,61.56,1500.0,24.7919,25.4584,24.7919,25.3268,1500.0
2014-07-10 10:30:00,61.56,62.11,61.52,61.89,1500.0,25.3268,25.5531,25.3103,25.4626,1500.0
2014-07-10 11:00:00,61.9,62.77,61.9,62.77,400.0,25.4667,25.8246,25.4667,25.8246,400.0
2014-07-10 11:30:00,62.75,62.9,62.13,62.13,2200.0,25.8164,25.8781,25.5613,25.5613,2200.0
2014-07-10 12:00:00,62.33,62.72,62.16,62.4,1200.0,25.6436,25.804,25.5736,25.6724,1200.0
2014-07-10 12:30:00,62.5,63.04,62.34,62.93,3700.0,25.7135,25.9357,25.6477,25.8904,3700.0
2014-07-10 13:00:00,62.99,64.58,62.99,63.69,5100.0,25.9151,26.5693,25.9151,26.2031,5100.0
2014-07-10 13:30:00,63.74,64.36,63.74,64.09,1600.0,26.2237,26.4788,26.2237,26.3677,1600.0
2014-07-10 14:00:00,64.1,64.31,63.82,64.06,3800.0,26.3718,26.4582,26.2566,26.3553,3800.0
2014-07-10 14:30:00,63.85,64.0,63.37,63.43,2400.0,26.2689,26.3306,26.0715,26.0961,2400.0
2014-07-10 15:00:00,63.38,63.67,63.04,63.16,6400.0,26.0756,26.1949,25.9357,25.9851,6400.0
2014-07-10 15:30:00,63.36,63.85,62.86,62.87,10400.0,26.0673,26.2689,25.8616,25.8657,10400.0
2014-07-11 09:30:00,62.99,64.33,62.99,64.1,2100.0,25.9151,26.4664,25.9151,26.3718,2100.0
2014-07-11 10:00:00,63.84,63.84,63.22,63.38,2200.0,26.2648,26.2648,26.0097,26.0756,2200.0
2014-07-11 10:30:00,63.18,63.83,63.18,63.7,12000.0,25.9933,26.2607,25.9933,26.2072,12000.0
2014-07-11 11:00:00,63.39,64.28,63.15,63.15,14700.0,26.0797,26.4458,25.9809,25.9809,14700.0
2014-07-11 11:30:00,63.36,63.36,63.35,63.35,400.0,26.0673,26.0673,26.0632,26.0632,400.0
2014-07-11 12:00:00,63.43,63.43,63.34,63.43,300.0,26.0961,26.0961,26.0591,26.0961,300.0
2014-07-11 12:30:00,63.34,63.85,62.95,63.85,1900.0,26.0591,26.2689,25.8987,26.2689,1900.0
2014-07-11 13:00:00,63.4,63.72,63.25,63.25,7000.0,26.0838,26.2154,26.0221,26.0221,7000.0
2014-07-11 13:30:00,63.4,63.5,62.81,62.81,3600.0,26.0838,26.1249,25.8411,25.8411,3600.0
2014-07-11 14:00:00,62.9,62.9,62.63,62.63,900.0,25.8781,25.8781,25.767,25.767,900.0
2014-07-11 14:30:00,62.67,62.96,62.67,62.96,200.0,25.7835,25.9028,25.7835,25.9028,200.0
2014-07-11 15:00:00,62.96,62.96,62.96,62.96,0.0,25.9028,25.9028,25.9028,25.9028,0.0
2014-07-11 15:30:00,63.05,63.46,63.05,63.2,2200.0,25.9398,26.1085,25.9398,26.0015,2200.0
2014-07-14 09:30:00,63.81,63.9,63.34,63.57,8100.0,26.2525,26.2895,26.0591,26.1537,8100.0
2014-07-14 10:00:00,63.51,64.1,63.39,63.79,9000.0,26.1291,26.3718,26.0797,26.2442,9000.0
2014-07-14 10:30:00,63.8,63.9,63.65,63.9,1500.0,26.2484,26.2895,26.1866,26.2895,1500.0
2014-07-14 11:00:00,63.9,63.9,63.9,63.9,0.0,26.2895,26.2895,26.2895,26.2895,0.0
2014-07-14 11:30:00,63.9,63.9,63.9,63.9,0.0,26.2895,26.2895,26.2895,26.2895,0.0
2014-07-14 12:00:00,63.83,63.83,63.83,63.83,400.0,26.2607,26.2607,26.2607,26.2607,400.0
2014-07-14 12:30:00,63.96,64.15,63.64,63.77,3600.0,26.3142,26.3924,26.1825,26.236,3600.0
2014-07-14 13:00:00,63.85,63.92,63.54,63.54,5400.0,26.2689,26.2977,26.1414,26.1414,5400.0
2014-07-14 13:30:00,63.41,63.59,63.41,63.51,400.0,26.0879,26.162,26.0879,26.1291,400.0
2014-07-14 14:00:00,63.32,63.34,62.95,62.95,900.0,26.0509,26.0591,25.8987,25.8987,900.0
2014-07-14 14:30:00,62.98,63.35,62.7,62.86,4200.0,25.911,26.0632,25.7958,25.8616,4200.0
2014-07-14 15:00:00,63.03,63.03,62.4,62.89,2100.0,25.9316,25.9316,25.6724,25.874,2100.0
2014-07-14 15:30:00,62.79,62.87,62.45,62.5,2400.0,25.8328,25.8657,25.6929,25.7135,2400.0
2014-07-15 09:30:00,63.08,63.2,62.28,62.42,17100.0,25.9521,26.0015,25.623,25.6806,17100.0
2014-07-15 10:00:00,62.72,62.72,62.37,62.62,3800.0,25.804,25.804,25.66,25.7629,3800.0
2014-07-15 10:30:00,62.16,62.36,61.61,62.0,4800.0,25.5736,25.6559,25.3474,25.5078,4800.0
2014-07-15 11:00:00,61.94,61.95,61.9,61.95,19500.0,25.4831,25.4872,25.4667,25.4872,19500.0
2014-07-15 11:30:00,61.91,64.14,61.75,61.99,31300.0,25.4708,26.3882,25.405,25.5037,31300.0
2014-07-15 12:00:00,61.75,61.9,61.53,61.61,800.0,25.405,25.4667,25.3144,25.3474,800.0
2014-07-15 12:30:00,61.63,61.85,61.48,61.55,2500.0,25.3556,25.4461,25.2939,25.3227,2500.0
2014-07-15 13:00:00,61.64,61.76,60.94,61.2,2500.0,25.3597,25.4091,25.0717,25.1787,2500.0
2014-07-15 13:30:00,60.66,61.51,60.59,61.51,3600.0,24.9565,25.3062,24.9277,25.3062,3600.0
2014-07-15 14:00:00,61.27,61.6,60.78,61.38,4500.0,25.2075,25.3432,25.0059,25.2527,4500.0
2014-07-15 14:30:00,61.09,61.29,60.86,61.02,13100.0,25.1334,25.2157,25.0388,25.1046,13100.0
2014-07-15 15:00:00,61.03,61.15,60.75,60.76,4600.0,25.1087,25.1581,24.9935,24.9977,4600.0
2014-07-15 15:30:00,61.07,61.23,60.19,60.42,22700.0,25.1252,25.191,24.7631,24.8578,22700.0
2014-07-16 09:30:00,60.82,61.2,60.41,60.42,2600.0,25.0223,25.1787,24.8537,24.8578,2600.0
2014-07-16 10:00:00,60.53,61.08,60.49,60.49,2600.0,24.903,25.1293,24.8866,24.8866,2600.0
2014-07-16 10:30:00,60.64,60.84,60.49,60.84,5300.0,24.9483,25.0306,24.8866,25.0306,5300.0
2014-07-16 11:00:00,61.04,61.2,60.79,60.9,3400.0,25.1129,25.1787,25.01,25.0553,3400.0
2014-07-16 11:30:00,60.91,63.53,60.91,62.51,38700.0,25.0594,26.1373,25.0594,25.7176,38700.0
2014-07-16 12:00:00,62.55,62.71,61.89,62.66,7100.0,25.7341,25.7999,25.4626,25.7793,7100.0
2014-07-16 12:30:00,62.6,62.76,61.89,61.94,3700.0,25.7547,25.8205,25.4626,25.4831,3700.0
2014-07-16 13:00:00,61.99,62.14,61.63,61.72,2500.0,25.5037,25.5654,25.3556,25.3926,2500.0
2014-07-16 13:30:00,61.73,61.73,61.31,61.52,1900.0,25.3967,25.3967,25.2239,25.3103,1900.0
2014-07-16 14:00:00,61.62,61.65,61.4,61.4,2300.0,25.3515,25.3638,25.261,25.261,2300.0
2014-07-16 14:30:00,61.59,62.1,61.5,61.73,6200.0,25.3391,25.549,25.3021,25.3967,6200.0
2014-07-16 15:00:00,61.7,61.71,60.49,60.49,17200.0,25.3844,25.3885,24.8866,24.8866,17200.0
2014-07-16 15:30:00,60.49,60.85,60.27,60.38,22000.0,24.8866,25.0347,24.7961,24.8413,22000.0
2014-07-17 09:30:00,60.22,61.63,57.95,58.97,9600.0,24.7755,25.3556,23.8416,24.2612,9600.0
2014-07-17 10:00:00,59.2,59.59,59.14,59.21,1300.0,24.3558,24.5163,24.3312,24.36,1300.0
2014-07-17 10:30:00,59.26,59.47,59.25,59.26,1400.0,24.3805,24.4669,24.3764,24.3805,1400.0
2014-07-17 11:00:00,59.45,59.6,59.45,59.6,6000.0,24.4587,24.5204,24.4587,24.5204,6000.0
2014-07-17 11:30:00,59.6,59.65,59.6,59.65,2400.0,24.5204,24.541,24.5204,24.541,2400.0
2014-07-17 12:00:00,59.62,59.75,59.57,59.69,3600.0,24.5286,24.5821,24.5081,24.5574,3600.0
2014-07-17 12:30:00,59.6,59.91,59.6,59.66,1200.0,24.5204,24.648,24.5204,24.5451,1200.0
2014-07-17 13:00:00,59.68,59.81,59.68,59.81,200.0,24.5533,24.6068,24.5533,24.6068,200.0
2014-07-17 13:30:00,59.69,59.69,59.59,59.65,2100.0,24.5574,24.5574,24.5163,24.541,2100.0
2014-07-17 14:00:00,59.59,59.71,59.46,59.57,3800.0,24.5163,24.5657,24.4628,24.5081,3800.0
2014-07-17 14:30:00,59.66,59.73,59.47,59.72,15600.0,24.5451,24.5739,24.4669,24.5698,15600.0
2014-07-17 15:00:00,59.65,60.47,59.61,60.38,6900.0,24.541,24.8783,24.5245,24.8413,6900.0
2014-07-17 15:30:00,60.08,60.49,59.83,60.49,2300.0,24.7179,24.8866,24.615,24.8866,2300.0
2014-07-18 09:30:00,60.2,60.74,59.34,60.01,2500.0,24.7673,24.9894,24.4134,24.6891,2500.0
2014-07-18 10:00:00,60.38,60.54,60.29,60.54,1000.0,24.8413,24.9071,24.8043,24.9071,1000.0
2014-07-18 10:30:00,60.28,60.35,60.2,60.2,2000.0,24.8002,24.829,24.7673,24.7673,2000.0
2014-07-18 11:00:00,60.4,60.55,60.4,60.55,300.0,24.8495,24.9113,24.8495,24.9113,300.0
2014-07-18 11:30:00,60.55,61.39,60.55,61.39,3100.0,24.9113,25.2568,24.9113,25.2568,3100.0
2014-07-18 12:00:00,61.36,61.7,61.15,61.65,8600.0,25.2445,25.3844,25.1581,25.3638,8600.0
2014-07-18 12:30:00,61.72,61.72,61.2,61.2,2000.0,25.3926,25.3926,25.1787,25.1787,2000.0
2014-07-18 13:00:00,61.14,62.05,60.99,61.07,8700.0,25.154,25.5284,25.0923,25.1252,8700.0
2014-07-18 13:30:00,61.09,61.33,60.39,60.87,8500.0,25.1334,25.2322,24.8454,25.0429,8500.0
2014-07-18 14:00:00,61.06,61.2,60.63,60.79,8400.0,25.1211,25.1787,24.9442,25.01,8400.0
2014-07-18 14:30:00,61.07,61.07,60.94,60.94,200.0,25.1252,25.1252,25.0717,25.0717,200.0
2014-07-18 15:00:00,61.0,61.16,61.0,61.09,1300.0,25.0964,25.1622,25.0964,25.1334,1300.0
2014-07-18 15:30:00,61.13,62.02,60.94,60.99,14400.0,25.1499,25.516,25.0717,25.0923,14400.0
2014-07-21 09:30:00,60.96,60.96,60.2,60.58,7900.0,25.0799,25.0799,24.7673,24.9236,7900.0
2014-07-21 10:00:00,60.59,60.75,60.3,60.58,5300.0,24.9277,24.9935,24.8084,24.9236,5300.0
2014-07-21 10:30:00,60.68,60.68,60.41,60.5,2400.0,24.9647,24.9647,24.8537,24.8907,2400.0
2014-07-21 11:00:00,60.74,60.83,60.44,60.44,1100.0,24.9894,25.0265,24.866,24.866,1100.0
2014-07-21 11:30:00,60.5,60.69,60.1,60.6,10700.0,24.8907,24.9689,24.7261,24.9318,10700.0
2014-07-21 12:00:00,60.57,60.79,59.85,59.85,7100.0,24.9195,25.01,24.6233,24.6233,7100.0
2014-07-21 12:30:00,59.75,60.1,59.65,59.89,1400.0,24.5821,24.7261,24.541,24.6397,1400.0
2014-07-21 13:00:00,60.08,60.1,59.66,60.1,2100.0,24.7179,24.7261,24.5451,24.7261,2100.0
2014-07-21 13:30:00,60.08,60.1,59.95,60.01,3800.0,24.7179,24.7261,24.6644,24.6891,3800.0
2014-07-21 14:00:00,60.05,60.22,60.0,60.1,4300.0,24.7056,24.7755,24.685,24.7261,4300.0
2014-07-21 14:30:00,60.1,60.28,59.85,60.09,5700.0,24.7261,24.8002,24.6233,24.722,5700.0
2014-07-21 15:00:00,60.09,60.12,59.97,60.04,4900.0,24.722,24.7343,24.6726,24.7014,4900.0
2014-07-21 15:30:00,59.97,60.42,59.93,60.1,9500.0,24.6726,24.8578,24.6562,24.7261,9500.0
2014-07-22 09:30:00,60.17,60.8,59.35,59.94,9200.0,24.7549,25.0141,24.4176,24.6603,9200.0
2014-07-22 10:00:00,59.88,60.15,59.6,59.94,6500.0,24.6356,24.7467,24.5204,24.6603,6500.0
2014-07-22 10:30:00,59.87,60.1,59.84,59.9,3400.0,24.6315,24.7261,24.6192,24.6438,3400.0
2014-07-22 11:00:00,60.1,60.42,60.0,60.05,1100.0,24.7261,24.8578,24.685,24.7056,1100.0
2014-07-22 11:30:00,60.07,60.39,60.05,60.17,400.0,24.7138,24.8454,24.7056,24.7549,400.0
2014-07-22 12:00:00,60.4,60.4,60.05,60.05,300.0,24.8495,24.8495,24.7056,24.7056,300.0
2014-07-22 12:30:00,60.2,60.2,60.19,60.19,200.0,24.7673,24.7673,24.7631,24.7631,200.0
2014-07-22 13:00:00,59.85,60.38,59.76,60.05,4800.0,24.6233,24.8413,24.5862,24.7056,4800.0
2014-07-22 13:30:00,60.04,60.06,59.98,60.0,2000.0,24.7014,24.7097,24.6768,24.685,2000.0
2014-07-22 14:00:00,60.0,60.15,59.76,59.94,700.0,24.685,24.7467,24.5862,24.6603,700.0
2014-07-22 14:30:00,60.08,60.31,60.08,60.31,1000.0,24.7179,24.8125,24.7179,24.8125,1000.0
2014-07-22 15:00:00,60.02,60.4,60.02,60.33,1700.0,24.6932,24.8495,24.6932,24.8207,1700.0
2014-07-22 15:30:00,60.17,60.17,59.85,59.85,1300.0,24.7549,24.7549,24.6233,24.6233,1300.0
2014-07-23 09:30:00,60.57,60.57,59.95,60.04,1100.0,24.9195,24.9195,24.6644,24.7014,1100.0
2014-07-23 10:00:00,60.01,60.3,60.01,60.16,900.0,24.6891,24.8084,24.6891,24.7508,900.0
2014-07-23 10:30:00,60.38,61.15,60.08,60.39,11600.0,24.8413,25.1581,24.7179,24.8454,11600.0
2014-07-23 11:00:00,60.35,60.4,60.13,60.4,3900.0,24.829,24.8495,24.7385,24.8495,3900.0
2014-07-23 11:30:00,60.42,60.47,60.17,60.21,1900.0,24.8578,24.8783,24.7549,24.7714,1900.0
2014-07-23 12:00:00,60.42,60.5,60.17,60.36,2500.0,24.8578,24.8907,24.7549,24.8331,2500.0
2014-07-23 12:30:00,60.36,60.5,60.05,60.09,8900.0,24.8331,24.8907,24.7056,24.722,8900.0
2014-07-23 13:00:00,60.26,60.26,58.45,59.47,20800.0,24.7919,24.7919,24.0473,24.4669,20800.0
2014-07-23 13:30:00,59.45,60.06,59.04,59.73,10500.0,24.4587,24.7097,24.29,24.5739,10500.0
2014-07-23 14:00:00,59.74,59.74,59.1,59.62,4300.0,24.578,24.578,24.3147,24.5286,4300.0
2014-07-23 14:30:00,59.5,59.84,59.2,59.79,6200.0,24.4793,24.6192,24.3558,24.5986,6200.0
2014-07-23 15:00:00,59.7,59.79,59.65,59.65,1300.0,24.5616,24.5986,24.541,24.541,1300.0
2014-07-23 15:30:00,59.64,60.09,59.64,59.83,2200.0,24.5369,24.722,24.5369,24.615,2200.0
2014-07-24 09:30:00,60.32,61.74,59.78,60.94,9500.0,24.8166,25.4008,24.5945,25.0717,9500.0
2014-07-24 10:00:00,60.7,61.18,59.7,59.8,2500.0,24.973,25.1705,24.5616,24.6027,2500.0
2014-07-24 10:30:00,59.51,59.86,59.51,59.86,200.0,24.4834,24.6274,24.4834,24.6274,200.0
2014-07-24 11:00:00,59.68,59.68,59.68,59.68,100.0,24.5533,24.5533,24.5533,24.5533,100.0
2014-07-24 11:30:00,60.04,60.15,59.69,59.91,3800.0,24.7014,24.7467,24.5574,24.648,3800.0
2014-07-24 12:00:00,59.8,60.03,59.69,59.69,600.0,24.6027,24.6973,24.5574,24.5574,600.0
2014-07-24 12:30:00,59.66,59.66,59.66,59.66,100.0,24.5451,24.5451,24.5451,24.5451,100.0
2014-07-24 13:00:00,59.99,59.99,59.99,59.99,100.0,24.6809,24.6809,24.6809,24.6809,100.0
2014-07-24 13:30:00,60.21,60.21,59.88,59.9,2400.0,24.7714,24.7714,24.6356,24.6438,2400.0
2014-07-24 14:00:00,60.0,60.0,59.7,59.78,2600.0,24.685,24.685,24.5616,24.5945,2600.0
2014-07-24 14:30:00,59.76,59.95,59.76,59.76,700.0,24.5862,24.6644,24.5862,24.5862,700.0
2014-07-24 15:00:00,59.82,59.82,59.5,59.5,3400.0,24.6109,24.6109,24.4793,24.4793,3400.0
2014-07-24 15:30:00,59.53,59.74,58.6,59.21,12200.0,24.4916,24.578,24.109,24.36,12200.0
2014-07-25 09:30:00,59.12,59.12,55.53,57.39,28900.0,24.3229,24.3229,22.8459,23.6112,28900.0
2014-07-25 10:00:00,57.47,58.32,57.26,57.5,22400.0,23.6441,23.9938,23.5577,23.6564,22400.0
2014-07-25 10:30:00,57.43,57.95,57.43,57.59,5100.0,23.6276,23.8416,23.6276,23.6935,5100.0
2014-07-25 11:00:00,57.49,57.75,57.45,57.67,2700.0,23.6523,23.7593,23.6359,23.7264,2700.0
2014-07-25 11:30:00,57.87,57.87,57.72,57.76,4300.0,23.8087,23.8087,23.747,23.7634,4300.0
2014-07-25 12:00:00,57.72,57.98,57.72,57.98,1000.0,23.747,23.8539,23.747,23.8539,1000.0
2014-07-25 12:30:00,57.93,58.26,57.83,58.0,15000.0,23.8333,23.9691,23.7922,23.8621,15000.0
2014-07-25 13:00:00,58.19,58.2,57.46,57.78,6200.0,23.9403,23.9444,23.64,23.7716,6200.0
2014-07-25 13:30:00,57.91,57.91,57.62,57.84,1700.0,23.8251,23.8251,23.7058,23.7963,1700.0
2014-07-25 14:00:00,57.58,57.96,57.5,57.54,12000.0,23.6894,23.8457,23.6564,23.6729,12000.0
2014-07-25 14:30:00,57.72,57.99,57.22,57.8,16400.0,23.747,23.858,23.5412,23.7799,16400.0
2014-07-25 15:00:00,57.75,58.56,57.73,57.73,11300.0,23.7593,24.0925,23.7511,23.7511,11300.0
2014-07-25 15:30:00,57.88,58.68,56.49,57.5,89600.0,23.8128,24.1419,23.2409,23.6564,89600.0
2014-07-28 09:30:00,57.55,57.56,56.28,56.75,7800.0,23.677,23.6811,23.1545,23.3479,7800.0
2014-07-28 10:00:00,56.98,57.54,56.98,57.13,2000.0,23.4425,23.6729,23.4425,23.5042,2000.0
2014-07-28 10:30:00,57.02,57.3,56.64,56.82,4400.0,23.459,23.5742,23.3026,23.3767,4400.0
2014-07-28 11:00:00,56.83,57.65,56.72,57.3,9700.0,23.3808,23.7182,23.3355,23.5742,9700.0
2014-07-28 11:30:00,57.33,57.91,57.33,57.65,3500.0,23.5865,23.8251,23.5865,23.7182,3500.0
2014-07-28 12:00:00,57.75,57.77,57.65,57.65,3400.0,23.7593,23.7675,23.7182,23.7182,3400.0
2014-07-28 12:30:00,57.7,57.81,57.7,57.8,600.0,23.7387,23.784,23.7387,23.7799,600.0
2014-07-28 13:00:00,57.88,57.9,57.82,57.9,500.0,23.8128,23.821,23.7881,23.821,500.0
2014-07-28 13:30:00,57.95,58.23,57.95,58.23,1100.0,23.8416,23.9568,23.8416,23.9568,1100.0
2014-07-28 14:00:00,57.81,58.22,57.81,57.97,800.0,23.784,23.9527,23.784,23.8498,800.0
2014-07-28 14:30:00,58.05,58.22,58.0,58.22,4000.0,23.8827,23.9527,23.8621,23.9527,4000.0
2014-07-28 15:00:00,58.27,58.52,58.27,58.3,500.0,23.9732,24.0761,23.9732,23.9856,500.0
2014-07-28 15:30:00,58.22,58.22,57.72,57.73,2700.0,23.9527,23.9527,23.747,23.7511,2700.0
2014-07-29 09:30:00,57.88,58.66,57.82,57.94,800.0,23.8128,24.1337,23.7881,23.8375,800.0
2014-07-29 10:00:00,57.79,57.88,57.58,57.85,1800.0,23.7757,23.8128,23.6894,23.8004,1800.0
2014-07-29 10:30:00,57.83,57.86,57.83,57.86,4400.0,23.7922,23.8045,23.7922,23.8045,4400.0
2014-07-29 11:00:00,57.86,57.86,57.86,57.86,0.0,23.8045,23.8045,23.8045,23.8045,0.0
2014-07-29 11:30:00,57.89,58.0,57.8,57.81,700.0,23.8169,23.8621,23.7799,23.784,700.0
2014-07-29 12:00:00,57.96,57.96,57.96,57.96,100.0,23.8457,23.8457,23.8457,23.8457,100.0
2014-07-29 12:30:00,57.96,57.98,57.83,57.98,600.0,23.8457,23.8539,23.7922,23.8539,600.0
2014-07-29 13:00:00,58.12,58.12,57.89,57.89,1200.0,23.9115,23.9115,23.8169,23.8169,1200.0
2014-07-29 13:30:00,58.02,58.02,57.5,57.5,5400.0,23.8704,23.8704,23.6564,23.6564,5400.0
2014-07-29 14:00:00,57.55,58.58,57.31,58.58,19400.0,23.677,24.1008,23.5783,24.1008,19400.0
2014-07-29 14:30:00,58.6,58.89,58.6,58.62,400.0,24.109,24.2283,24.109,24.1172,400.0
2014-07-29 15:00:00,58.44,58.96,58.44,58.87,1500.0,24.0432,24.2571,24.0432,24.2201,1500.0
2014-07-29 15:30:00,58.95,60.11,58.5,58.5,8600.0,24.253,24.7302,24.0679,24.0679,8600.0
2014-07-30 09:30:00,58.85,59.55,58.2,58.8,1100.0,24.2119,24.4998,23.9444,24.1913,1100.0
2014-07-30 10:00:00,58.57,58.68,57.5,57.5,23300.0,24.0967,24.1419,23.6564,23.6564,23300.0
2014-07-30 10:30:00,57.73,58.31,57.61,57.9,5600.0,23.7511,23.9897,23.7017,23.821,5600.0
2014-07-30 11:00:00,57.9,58.0,57.71,57.73,3100.0,23.821,23.8621,23.7428,23.7511,3100.0
2014-07-30 11:30:00,57.73,57.8,56.75,57.22,4600.0,23.7511,23.7799,23.3479,23.5412,4600.0
2014-07-30 12:00:00,57.28,57.99,57.28,57.98,4600.0,23.5659,23.858,23.5659,23.8539,4600.0
2014-07-30 12:30:00,57.94,58.11,57.72,58.01,2300.0,23.8375,23.9074,23.747,23.8663,2300.0
2014-07-30 13:00:00,57.77,58.0,57.75,57.92,7600.0,23.7675,23.8621,23.7593,23.8292,7600.0
2014-07-30 13:30:00,57.55,57.91,57.55,57.82,13100.0,23.677,23.8251,23.677,23.7881,13100.0
2014-07-30 14:00:00,57.86,58.34,57.76,57.95,8100.0,23.8045,24.002,23.7634,23.8416,8100.0
2014-07-30 14:30:00,57.88,58.05,57.86,57.89,2100.0,23.8128,23.8827,23.8045,23.8169,2100.0
2014-07-30 15:00:00,57.98,57.99,57.86,57.9,2400.0,23.8539,23.858,23.8045,23.821,2400.0
2014-07-30 15:30:00,57.88,58.34,57.88,57.97,5800.0,23.8128,24.002,23.8128,23.8498,5800.0
2014-07-31 09:30:00,55.0,56.0,55.0,55.68,11000.0,22.7645,23.1784,22.7645,23.0459,11000.0
2014-07-31 10:00:00,55.66,56.65,55.32,55.89,19800.0,23.0376,23.4474,22.8969,23.1328,19800.0
2014-07-31 10:30:00,55.89,56.38,55.75,56.02,9000.0,23.1328,23.3356,23.0749,23.1866,9000.0
2014-07-31 11:00:00,56.01,57.11,55.92,56.0,11400.0,23.1825,23.6378,23.1452,23.1784,11400.0
2014-07-31 11:30:00,56.13,56.51,55.98,56.09,10200.0,23.2322,23.3895,23.1701,23.2156,10200.0
2014-07-31 12:00:00,56.45,57.23,56.09,56.9,6100.0,23.3646,23.6875,23.2156,23.5509,6100.0
2014-07-31 12:30:00,56.8,57.22,56.55,56.64,2800.0,23.5095,23.6833,23.406,23.4433,2800.0
2014-07-31 13:00:00,56.55,57.22,56.55,56.75,5200.0,23.406,23.6833,23.406,23.4888,5200.0
2014-07-31 13:30:00,56.79,57.53,56.63,57.0,12500.0,23.5053,23.8116,23.4391,23.5923,12500.0
2014-07-31 14:00:00,56.94,57.0,56.79,56.79,8400.0,23.5674,23.5923,23.5053,23.5053,8400.0
2014-07-31 14:30:00,56.85,57.0,56.7,56.89,8100.0,23.5302,23.5923,23.4681,23.5467,8100.0
2014-07-31 15:00:00,56.87,57.54,56.75,57.2,14000.0,23.5385,23.8158,23.4888,23.675,14000.0
2014-07-31 15:30:00,57.22,57.63,56.7,56.85,26900.0,23.6833,23.853,23.4681,23.5302,26900.0
2014-08-01 09:30:00,55.01,56.25,55.01,56.25,6300.0,22.7686,23.2818,22.7686,23.2818,6300.0
2014-08-01 10:00:00,56.39,56.9,56.33,56.49,6100.0,23.3398,23.5509,23.3149,23.3812,6100.0
2014-08-01 10:30:00,56.71,57.7,56.61,56.82,2200.0,23.4722,23.882,23.4308,23.5178,2200.0
2014-08-01 11:00:00,57.17,57.21,56.24,57.0,3300.0,23.6626,23.6792,23.2777,23.5923,3300.0
2014-08-01 11:30:00,56.89,57.22,56.78,56.95,9800.0,23.5467,23.6833,23.5012,23.5716,9800.0
2014-08-01 12:00:00,56.95,56.95,56.71,56.93,1200.0,23.5716,23.5716,23.4722,23.5633,1200.0
2014-08-01 12:30:00,56.76,56.9,56.76,56.9,500.0,23.4929,23.5509,23.4929,23.5509,500.0
2014-08-01 13:00:00,56.99,57.92,56.86,57.49,3900.0,23.5881,23.973,23.5343,23.7951,3900.0
2014-08-01 13:30:00,58.08,58.49,56.91,56.95,6000.0,24.0393,24.209,23.555,23.5716,6000.0
2014-08-01 14:00:00,57.14,57.71,56.82,56.98,28200.0,23.6502,23.8861,23.5178,23.584,28200.0
2014-08-01 14:30:00,57.0,57.1,56.82,57.08,2100.0,23.5923,23.6337,23.5178,23.6254,2100.0
2014-08-01 15:00:00,56.88,57.1,56.81,56.95,2900.0,23.5426,23.6337,23.5136,23.5716,2900.0
2014-08-01 15:30:00,57.1,57.37,56.75,56.94,12700.0,23.6337,23.7454,23.4888,23.5674,12700.0
2014-08-04 09:30:00,57.07,57.35,56.99,57.35,1100.0,23.6212,23.7371,23.5881,23.7371,1100.0
2014-08-04 10:00:00,57.25,57.25,57.25,57.25,300.0,23.6957,23.6957,23.6957,23.6957,300.0
2014-08-04 10:30:00,57.26,57.73,57.25,57.73,1400.0,23.6999,23.8944,23.6957,23.8944,1400.0
2014-08-04 11:00:00,57.92,59.04,57.25,59.04,10500.0,23.973,24.4366,23.6957,24.4366,10500.0
2014-08-04 11:30:00,59.03,59.03,58.11,58.63,1000.0,24.4325,24.4325,24.0517,24.2669,1000.0
2014-08-04 12:00:00,58.25,58.37,57.97,58.18,1600.0,24.1096,24.1593,23.9937,24.0807,1600.0
2014-08-04 12:30:00,58.22,58.25,58.0,58.22,2300.0,24.0972,24.1096,24.0062,24.0972,2300.0
2014-08-04 13:00:00,58.0,58.01,57.77,58.0,1400.0,24.0062,24.0103,23.911,24.0062,1400.0
2014-08-04 13:30:00,58.0,58.25,57.9,58.25,900.0,24.0062,24.1096,23.9648,24.1096,900.0
2014-08-04 14:00:00,58.16,58.53,58.06,58.41,5700.0,24.0724,24.2255,24.031,24.1759,5700.0
2014-08-04 14:30:00,58.36,58.61,58.25,58.43,4100.0,24.1552,24.2586,24.1096,24.1841,4100.0
2014-08-04 15:00:00,58.25,58.55,58.25,58.31,2600.0,24.1096,24.2338,24.1096,24.1345,2600.0
2014-08-04 15:30:00,58.51,58.51,57.63,58.0,29400.0,24.2172,24.2172,23.853,24.0062,29400.0
2014-08-05 09:30:00,58.5,59.19,58.2,58.95,1800.0,24.2131,24.4987,24.0889,24.3994,1800.0
2014-08-05 10:00:00,58.55,58.85,58.0,58.07,14100.0,24.2338,24.358,24.0062,24.0351,14100.0
2014-08-05 10:30:00,57.87,57.99,57.21,57.85,9600.0,23.9524,24.002,23.6792,23.9441,9600.0
2014-08-05 11:00:00,57.9,58.1,57.46,57.65,4100.0,23.9648,24.0476,23.7827,23.8613,4100.0
2014-08-05 11:30:00,57.66,57.85,57.5,57.52,2200.0,23.8654,23.9441,23.7992,23.8075,2200.0
2014-08-05 12:00:00,57.54,58.0,57.5,57.67,2400.0,23.8158,24.0062,23.7992,23.8696,2400.0
2014-08-05 12:30:00,57.67,57.8,57.52,57.7,2100.0,23.8696,23.9234,23.8075,23.882,2100.0
2014-08-05 13:00:00,57.5,57.67,57.5,57.5,2400.0,23.7992,23.8696,23.7992,23.7992,2400.0
2014-08-05 13:30:00,57.39,57.5,56.4,56.52,3600.0,23.7537,23.7992,23.3439,23.3936,3600.0
2014-08-05 14:00:00,56.52,57.81,56.4,57.81,8800.0,23.3936,23.9275,23.3439,23.9275,8800.0
2014-08-05 14:30:00,56.97,57.48,56.7,56.78,7100.0,23.5798,23.7909,23.4681,23.5012,7100.0
2014-08-05 15:00:00,56.98,57.58,56.66,56.76,7700.0,23.584,23.8323,23.4515,23.4929,7700.0
2014-08-05 15:30:00,56.79,57.42,56.79,57.35,11100.0,23.5053,23.7661,23.5053,23.7371,11100.0
2014-08-06 09:30:00,57.58,58.7,57.17,58.0,9400.0,23.8323,24.2959,23.6626,24.0062,9400.0
2014-08-06 10:00:00,58.26,58.48,57.46,57.5,4900.0,24.1138,24.2048,23.7827,23.7992,4900.0
2014-08-06 10:30:00,57.4,57.4,56.78,57.0,22400.0,23.7578,23.7578,23.5012,23.5923,22400.0
2014-08-06 11:00:00,57.0,58.14,56.7,56.9,12900.0,23.5923,24.0641,23.4681,23.5509,12900.0
2014-08-06 11:30:00,57.05,57.25,57.0,57.2,5500.0,23.613,23.6957,23.5923,23.675,5500.0
2014-08-06 12:00:00,57.19,57.44,57.05,57.16,6500.0,23.6709,23.7744,23.613,23.6585,6500.0
2014-08-06 12:30:00,57.15,57.45,57.01,57.1,8500.0,23.6543,23.7785,23.5964,23.6337,8500.0
2014-08-06 13:00:00,57.1,57.38,56.96,57.25,3400.0,23.6337,23.7495,23.5757,23.6957,3400.0
2014-08-06 13:30:00,56.98,57.24,56.97,57.2,8000.0,23.584,23.6916,23.5798,23.675,8000.0
2014-08-06 14:00:00,57.13,58.0,57.05,57.72,35200.0,23.6461,24.0062,23.613,23.8903,35200.0
2014-08-06 14:30:00,57.51,57.59,57.1,57.28,5800.0,23.8033,23.8365,23.6337,23.7082,5800.0
2014-08-06 15:00:00,57.41,57.41,56.9,56.98,9400.0,23.762,23.762,23.5509,23.584,9400.0
2014-08-06 15:30:00,56.9,57.44,56.71,56.94,12500.0,23.5509,23.7744,23.4722,23.5674,12500.0
2014-08-07 09:30:00,56.84,57.75,56.84,57.2,9200.0,23.526,23.9027,23.526,23.675,9200.0
2014-08-07 10:00:00,57.19,57.19,57.19,57.19,100.0,23.6709,23.6709,23.6709,23.6709,100.0
2014-08-07 10:30:00,56.88,57.47,56.54,57.0,35900.0,23.5426,23.7868,23.4019,23.5923,35900.0
2014-08-07 11:00:00,56.77,57.27,56.6,57.27,4200.0,23.4971,23.704,23.4267,23.704,4200.0
2014-08-07 11:30:00,57.55,58.48,57.5,58.25,3800.0,23.8199,24.2048,23.7992,24.1096,3800.0
2014-08-07 12:00:00,58.35,58.5,57.9,58.14,2300.0,24.151,24.2131,23.9648,24.0641,2300.0
2014-08-07 12:30:00,58.2,58.2,58.2,58.2,200.0,24.0889,24.0889,24.0889,24.0889,200.0
2014-08-07 13:00:00,57.91,57.91,57.31,57.31,600.0,23.9689,23.9689,23.7206,23.7206,600.0
2014-08-07 13:30:00,57.73,57.74,57.73,57.74,200.0,23.8944,23.8985,23.8944,23.8985,200.0
2014-08-07 14:00:00,57.65,57.65,57.65,57.65,100.0,23.8613,23.8613,23.8613,23.8613,100.0
2014-08-07 14:30:00,57.33,57.33,57.33,57.33,100.0,23.7288,23.7288,23.7288,23.7288,100.0
2014-08-07 15:00:00,57.32,57.6,57.32,57.33,1000.0,23.7247,23.8406,23.7247,23.7288,1000.0
2014-08-07 15:30:00,57.62,57.68,56.95,56.95,4500.0,23.8489,23.8737,23.5716,23.5716,4500.0
2014-08-08 09:30:00,57.43,58.1,56.75,57.46,8500.0,23.7702,24.0476,23.4888,23.7827,8500.0
2014-08-08 10:00:00,57.46,57.77,57.01,57.57,9500.0,23.7827,23.911,23.5964,23.8282,9500.0
2014-08-08 10:30:00,57.06,57.52,57.03,57.52,400.0,23.6171,23.8075,23.6047,23.8075,400.0
2014-08-08 11:00:00,57.52,57.52,57.52,57.52,100.0,23.8075,23.8075,23.8075,23.8075,100.0
2014-08-08 11:30:00,57.16,57.16,57.15,57.15,200.0,23.6585,23.6585,23.6543,23.6543,200.0
2014-08-08 12:00:00,57.6,57.89,57.27,57.58,1600.0,23.8406,23.9606,23.704,23.8323,1600.0
2014-08-08 12:30:00,57.4,57.73,57.29,57.43,12500.0,23.7578,23.8944,23.7123,23.7702,12500.0
2014-08-08 13:00:00,57.54,57.55,57.54,57.55,200.0,23.8158,23.8199,23.8158,23.8199,200.0
2014-08-08 13:30:00,57.62,57.69,57.38,57.51,1000.0,23.8489,23.8779,23.7495,23.8033,1000.0
2014-08-08 14:00:00,57.37,57.71,57.15,57.71,2200.0,23.7454,23.8861,23.6543,23.8861,2200.0
2014-08-08 14:30:00,57.71,57.71,57.7,57.7,600.0,23.8861,23.8861,23.882,23.882,600.0
2014-08-08 15:00:00,57.97,58.47,57.97,58.1,2200.0,23.9937,24.2007,23.9937,24.0476,2200.0
2014-08-08 15:30:00,58.14,58.48,57.7,58.47,8000.0,24.0641,24.2048,23.882,24.2007,8000.0
2014-08-11 09:30:00,58.53,59.56,58.5,59.3,5500.0,24.2255,24.6518,24.2131,24.5442,5500.0
2014-08-11 10:00:00,59.1,59.16,58.76,58.76,2100.0,24.4614,24.4863,24.3207,24.3207,2100.0
2014-08-11 10:30:00,59.0,59.0,59.0,59.0,100.0,24.4201,24.4201,24.4201,24.4201,100.0
2014-08-11 11:00:00,58.87,59.16,58.87,59.16,400.0,24.3663,24.4863,24.3663,24.4863,400.0
2014-08-11 11:30:00,59.16,59.29,59.13,59.29,3500.0,24.4863,24.5401,24.4739,24.5401,3500.0
2014-08-11 12:00:00,59.3,59.3,59.3,59.3,100.0,24.5442,24.5442,24.5442,24.5442,100.0
2014-08-11 12:30:00,59.28,59.42,59.2,59.34,2100.0,24.536,24.5939,24.5028,24.5608,2100.0
2014-08-11 13:00:00,59.25,59.5,59.25,59.5,2100.0,24.5235,24.627,24.5235,24.627,2100.0
2014-08-11 13:30:00,59.5,59.61,59.5,59.6,900.0,24.627,24.6725,24.627,24.6684,900.0
2014-08-11 14:00:00,59.44,59.52,59.36,59.5,1400.0,24.6022,24.6353,24.5691,24.627,1400.0
2014-08-11 14:30:00,59.53,59.6,59.39,59.6,500.0,24.6394,24.6684,24.5815,24.6684,500.0
2014-08-11 15:00:00,59.55,59.85,59.55,59.81,7600.0,24.6477,24.7719,24.6477,24.7553,7600.0
2014-08-11 15:30:00,59.79,59.97,59.38,59.93,12300.0,24.747,24.8215,24.5773,24.805,12300.0
2014-08-12 09:30:00,60.17,60.39,59.95,60.39,4000.0,24.9043,24.9954,24.8133,24.9954,4000.0
2014-08-12 10:00:00,60.3,61.14,60.3,60.43,3500.0,24.9581,25.3058,24.9581,25.0119,3500.0
2014-08-12 10:30:00,60.0,60.0,59.59,59.89,800.0,24.834,24.834,24.6643,24.7884,800.0
2014-08-12 11:00:00,59.7,60.4,59.57,60.4,2700.0,24.7098,24.9995,24.656,24.9995,2700.0
2014-08-12 11:30:00,60.19,60.4,59.9,59.9,2000.0,24.9126,24.9995,24.7926,24.7926,2000.0
2014-08-12 12:00:00,59.9,59.9,59.9,59.9,0.0,24.7926,24.7926,24.7926,24.7926,0.0
2014-08-12 12:30:00,59.79,59.8,59.79,59.8,500.0,24.747,24.7512,24.747,24.7512,500.0
2014-08-12 13:00:00,60.14,60.14,59.79,60.01,400.0,24.8919,24.8919,24.747,24.8381,400.0
2014-08-12 13:30:00,59.9,60.15,59.72,59.88,1600.0,24.7926,24.896,24.7181,24.7843,1600.0
2014-08-12 14:00:00,59.89,60.14,59.58,60.0,2800.0,24.7884,24.8919,24.6601,24.834,2800.0
2014-08-12 14:30:00,59.91,60.11,59.13,59.16,1300.0,24.7967,24.8795,24.4739,24.4863,1300.0
2014-08-12 15:00:00,59.03,59.5,59.0,59.5,3700.0,24.4325,24.627,24.4201,24.627,3700.0
2014-08-12 15:30:00,59.36,59.63,59.28,59.51,12800.0,24.5691,24.6808,24.536,24.6311,12800.0
2014-08-13 09:30:00,60.69,60.7,59.87,60.2,1700.0,25.1195,25.1237,24.7802,24.9167,1700.0
2014-08-13 10:00:00,60.29,60.29,60.04,60.04,600.0,24.954,24.954,24.8505,24.8505,600.0
2014-08-13 10:30:00,60.04,60.04,60.04,60.04,100.0,24.8505,24.8505,24.8505,24.8505,100.0
2014-08-13 11:00:00,60.33,60.33,60.32,60.32,600.0,24.9705,24.9705,24.9664,24.9664,600.0
2014-08-13 11:30:00,60.37,61.27,60.37,60.88,4800.0,24.9871,25.3596,24.9871,25.1982,4800.0
2014-08-13 12:00:00,61.2,61.23,60.81,61.11,3300.0,25.3306,25.3431,25.1692,25.2934,3300.0
2014-08-13 12:30:00,61.27,61.27,61.1,61.19,1100.0,25.3596,25.3596,25.2892,25.3265,1100.0
2014-08-13 13:00:00,61.26,61.34,60.94,61.1,8100.0,25.3555,25.3886,25.223,25.2892,8100.0
2014-08-13 13:30:00,61.14,62.59,61.13,62.22,13900.0,25.3058,25.906,25.3017,25.7528,13900.0
2014-08-13 14:00:00,61.97,62.69,61.68,62.66,6400.0,25.6493,25.9473,25.5293,25.9349,6400.0
2014-08-13 14:30:00,62.55,62.64,62.18,62.43,900.0,25.8894,25.9267,25.7363,25.8397,900.0
2014-08-13 15:00:00,62.58,62.83,62.04,62.79,8400.0,25.9018,26.0053,25.6783,25.9887,8400.0
2014-08-13 15:30:00,62.55,62.82,62.33,62.74,6200.0,25.8894,26.0012,25.7983,25.968,6200.0
2014-08-14 09:30:00,62.43,62.43,61.7,61.84,1400.0,25.8397,25.8397,25.5376,25.5955,1400.0
2014-08-14 10:00:00,61.71,61.91,61.42,61.91,1300.0,25.5417,25.6245,25.4217,25.6245,1300.0
2014-08-14 10:30:00,61.61,62.19,61.61,62.19,700.0,25.5003,25.7404,25.5003,25.7404,700.0
2014-08-14 11:00:00,62.51,62.52,62.4,62.52,2000.0,25.8728,25.877,25.8273,25.877,2000.0
2014-08-14 11:30:00,62.79,62.79,62.38,62.79,800.0,25.9887,25.9887,25.819,25.9887,800.0
2014-08-14 12:00:00,62.77,63.42,62.77,63.29,2400.0,25.9805,26.2495,25.9805,26.1957,2400.0
2014-08-14 12:30:00,63.35,63.39,63.14,63.14,800.0,26.2205,26.2371,26.1336,26.1336,800.0
2014-08-14 13:00:00,63.39,63.39,63.15,63.15,2000.0,26.2371,26.2371,26.1377,26.1377,2000.0
2014-08-14 13:30:00,63.24,63.36,62.8,62.93,1800.0,26.175,26.2247,25.9929,26.0467,1800.0
2014-08-14 14:00:00,63.08,63.39,63.08,63.39,1200.0,26.1088,26.2371,26.1088,26.2371,1200.0
2014-08-14 14:30:00,63.36,63.36,62.89,62.89,700.0,26.2247,26.2247,26.0301,26.0301,700.0
2014-08-14 15:00:00,63.17,63.28,63.17,63.25,1000.0,26.146,26.1915,26.146,26.1791,1000.0
2014-08-14 15:30:00,63.21,63.5,62.74,63.4,8700.0,26.1626,26.2826,25.968,26.2412,8700.0
2014-08-15 09:30:00,63.5,64.18,63.49,64.18,300.0,26.2826,26.5641,26.2785,26.5641,300.0
2014-08-15 10:00:00,64.13,64.13,63.51,63.96,1600.0,26.5434,26.5434,26.2867,26.473,1600.0
2014-08-15 10:30:00,63.99,63.99,63.69,63.84,27600.0,26.4854,26.4854,26.3612,26.4233,27600.0
2014-08-15 11:00:00,63.71,63.83,63.29,63.78,3600.0,26.3695,26.4192,26.1957,26.3985,3600.0
2014-08-15 11:30:00,63.72,63.72,62.57,62.9,7100.0,26.3737,26.3737,25.8977,26.0343,7100.0
2014-08-15 12:00:00,62.87,62.92,62.53,62.68,4000.0,26.0219,26.0425,25.8811,25.9432,4000.0
2014-08-15 12:30:00,62.6,63.0,62.6,62.85,7200.0,25.9101,26.0757,25.9101,26.0136,7200.0
2014-08-15 13:00:00,62.81,62.88,62.58,62.8,5000.0,25.997,26.026,25.9018,25.9929,5000.0
2014-08-15 13:30:00,62.87,62.87,62.43,62.68,5700.0,26.0219,26.0219,25.8397,25.9432,5700.0
2014-08-15 14:00:00,62.82,62.9,62.64,62.86,5100.0,26.0012,26.0343,25.9267,26.0177,5100.0
2014-08-15 14:30:00,62.66,62.86,62.18,62.2,4600.0,25.9349,26.0177,25.7363,25.7445,4600.0
2014-08-15 15:00:00,62.12,62.21,61.12,62.01,10100.0,25.7114,25.7487,25.2975,25.6659,10100.0
2014-08-15 15:30:00,62.0,62.01,61.88,61.88,10500.0,25.6618,25.6659,25.6121,25.6121,10500.0
2014-08-18 09:30:00,61.92,63.36,61.82,62.74,400.0,25.6286,26.2247,25.5873,25.968,400.0
2014-08-18 10:00:00,62.41,62.41,62.15,62.22,800.0,25.8315,25.8315,25.7238,25.7528,800.0
2014-08-18 10:30:00,61.99,62.18,61.97,62.18,600.0,25.6576,25.7363,25.6493,25.7363,600.0
2014-08-18 11:00:00,62.04,62.17,61.89,61.89,1900.0,25.6783,25.7321,25.6162,25.6162,1900.0
2014-08-18 11:30:00,61.91,62.08,61.91,62.03,500.0,25.6245,25.6949,25.6245,25.6742,500.0
2014-08-18 12:00:00,62.03,62.43,62.02,62.2,3100.0,25.6742,25.8397,25.67,25.7445,3100.0
2014-08-18 12:30:00,62.59,63.47,62.51,62.65,4000.0,25.906,26.2702,25.8728,25.9308,4000.0
2014-08-18 13:00:00,62.69,62.69,62.63,62.63,500.0,25.9473,25.9473,25.9225,25.9225,500.0
2014-08-18 13:30:00,62.6,62.6,61.89,62.23,1600.0,25.9101,25.9101,25.6162,25.757,1600.0
2014-08-18 14:00:00,61.95,62.21,61.74,62.06,7000.0,25.6411,25.7487,25.5541,25.6866,7000.0
2014-08-18 14:30:00,62.17,62.35,62.1,62.35,800.0,25.7321,25.8066,25.7031,25.8066,800.0
2014-08-18 15:00:00,62.07,62.64,62.07,62.3,1100.0,25.6907,25.9267,25.6907,25.7859,1100.0
2014-08-18 15:30:00,62.45,62.56,62.3,62.5,2900.0,25.848,25.8935,25.7859,25.8687,2900.0
2014-08-19 09:30:00,64.09,64.09,62.31,62.31,300.0,26.5268,26.5268,25.7901,25.7901,300.0
2014-08-19 10:00:00,62.59,62.98,62.45,62.98,1900.0,25.906,26.0674,25.848,26.0674,1900.0
2014-08-19 10:30:00,62.99,63.04,62.55,62.55,4000.0,26.0715,26.0922,25.8894,25.8894,4000.0
2014-08-19 11:00:00,62.5,62.5,62.5,62.5,100.0,25.8687,25.8687,25.8687,25.8687,100.0
2014-08-19 11:30:00,62.5,62.74,62.26,62.46,1900.0,25.8687,25.968,25.7694,25.8522,1900.0
2014-08-19 12:00:00,62.36,62.36,62.36,62.36,100.0,25.8108,25.8108,25.8108,25.8108,100.0
2014-08-19 12:30:00,62.68,62.7,62.4,62.4,800.0,25.9432,25.9515,25.8273,25.8273,800.0
2014-08-19 13:00:00,62.51,62.8,62.36,62.73,8500.0,25.8728,25.9929,25.8108,25.9639,8500.0
2014-08-19 13:30:00,62.69,62.7,62.5,62.51,5500.0,25.9473,25.9515,25.8687,25.8728,5500.0
2014-08-19 14:00:00,62.61,62.61,62.61,62.61,500.0,25.9142,25.9142,25.9142,25.9142,500.0
2014-08-19 14:30:00,62.55,62.66,62.51,62.65,1300.0,25.8894,25.9349,25.8728,25.9308,1300.0
2014-08-19 15:00:00,62.54,62.61,62.44,62.61,1200.0,25.8853,25.9142,25.8439,25.9142,1200.0
2014-08-19 15:30:00,62.42,64.34,62.42,63.69,41900.0,25.8356,26.6303,25.8356,26.3612,41900.0
2014-08-20 09:30:00,63.47,64.17,63.31,64.15,600.0,26.2702,26.5599,26.204,26.5516,600.0
2014-08-20 10:00:00,64.42,64.42,63.45,63.56,1600.0,26.6634,26.6634,26.2619,26.3074,1600.0
2014-08-20 10:30:00,63.56,63.9,62.8,63.61,4600.0,26.3074,26.4482,25.9929,26.3281,4600.0
2014-08-20 11:00:00,63.79,63.79,63.46,63.46,1700.0,26.4026,26.4026,26.2661,26.2661,1700.0
2014-08-20 11:30:00,63.54,63.54,63.54,63.54,600.0,26.2992,26.2992,26.2992,26.2992,600.0
2014-08-20 12:00:00,63.46,63.56,63.46,63.56,800.0,26.2661,26.3074,26.2661,26.3074,800.0
2014-08-20 12:30:00,63.5,63.55,63.5,63.5,500.0,26.2826,26.3033,26.2826,26.2826,500.0
2014-08-20 13:00:00,63.5,63.55,63.38,63.4,2300.0,26.2826,26.3033,26.2329,26.2412,2300.0
2014-08-20 13:30:00,63.12,63.12,62.48,62.94,6200.0,26.1253,26.1253,25.8604,26.0508,6200.0
2014-08-20 14:00:00,62.7,62.7,61.63,62.0,6300.0,25.9515,25.9515,25.5086,25.6618,6300.0
2014-08-20 14:30:00,62.12,63.1,62.0,62.57,3000.0,25.7114,26.117,25.6618,25.8977,3000.0
2014-08-20 15:00:00,62.63,62.63,62.1,62.2,3700.0,25.9225,25.9225,25.7031,25.7445,3700.0
2014-08-20 15:30:00,62.39,62.5,61.31,62.0,20600.0,25.8232,25.8687,25.3762,25.6618,20600.0
2014-08-21 09:30:00,62.43,63.0,62.18,62.89,2200.0,25.8397,26.0757,25.7363,26.0301,2200.0
2014-08-21 10:00:00,62.8,62.86,62.07,62.07,2500.0,25.9929,26.0177,25.6907,25.6907,2500.0
2014-08-21 10:30:00,61.73,62.38,61.42,62.23,4500.0,25.55,25.819,25.4217,25.757,4500.0
2014-08-21 11:00:00,62.4,62.4,61.58,61.58,5200.0,25.8273,25.8273,25.4879,25.4879,5200.0
2014-08-21 11:30:00,61.7,61.81,61.52,61.76,1100.0,25.5376,25.5831,25.4631,25.5624,1100.0
2014-08-21 12:00:00,61.63,61.95,61.63,61.95,600.0,25.5086,25.6411,25.5086,25.6411,600.0
2014-08-21 12:30:00,61.61,61.96,61.61,61.7,700.0,25.5003,25.6452,25.5003,25.5376,700.0
2014-08-21 13:00:00,61.7,61.73,61.7,61.73,300.0,25.5376,25.55,25.5376,25.55,300.0
2014-08-21 13:30:00,61.68,61.79,61.68,61.73,500.0,25.5293,25.5748,25.5293,25.55,500.0
2014-08-21 14:00:00,61.74,62.42,61.68,61.91,11600.0,25.5541,25.8356,25.5293,25.6245,11600.0
2014-08-21 14:30:00,61.88,62.22,61.88,62.22,1700.0,25.6121,25.7528,25.6121,25.7528,1700.0
2014-08-21 15:00:00,62.24,62.27,61.9,61.9,1300.0,25.7611,25.7735,25.6204,25.6204,1300.0
2014-08-21 15:30:00,61.76,62.06,61.72,61.81,2200.0,25.5624,25.6866,25.5459,25.5831,2200.0
2014-08-22 09:30:00,61.8,61.94,60.41,61.13,5200.0,25.579,25.6369,25.0037,25.3017,5200.0
2014-08-22 10:00:00,61.11,61.51,60.9,60.9,3200.0,25.2934,25.4589,25.2065,25.2065,3200.0
2014-08-22 10:30:00,61.05,61.05,60.36,60.36,4100.0,25.2686,25.2686,24.983,24.983,4100.0
2014-08-22 11:00:00,60.24,60.88,60.04,60.45,5400.0,24.9333,25.1982,24.8505,25.0202,5400.0
2014-08-22 11:30:00,60.87,60.92,60.59,60.59,900.0,25.1941,25.2147,25.0782,25.0782,900.0
2014-08-22 12:00:00,60.7,60.91,60.52,60.76,10800.0,25.1237,25.2106,25.0492,25.1485,10800.0
2014-08-22 12:30:00,60.61,60.8,60.48,60.48,600.0,25.0864,25.1651,25.0326,25.0326,600.0
2014-08-22 13:00:00,60.52,61.04,60.52,61.0,2300.0,25.0492,25.2644,25.0492,25.2479,2300.0
2014-08-22 13:30:00,60.76,60.95,60.73,60.95,300.0,25.1485,25.2272,25.1361,25.2272,300.0
2014-08-22 14:00:00,60.7,60.92,60.65,60.85,800.0,25.1237,25.2147,25.103,25.1858,800.0
2014-08-22 14:30:00,60.83,60.83,60.62,60.76,900.0,25.1775,25.1775,25.0906,25.1485,900.0
2014-08-22 15:00:00,60.6,60.9,60.46,60.87,800.0,25.0823,25.2065,25.0244,25.1941,800.0
2014-08-22 15:30:00,60.74,61.14,60.46,60.73,7700.0,25.1402,25.3058,25.0244,25.1361,7700.0
2014-08-25 09:30:00,61.86,62.2,61.38,61.54,5500.0,25.6038,25.7445,25.4051,25.4714,5500.0
2014-08-25 10:00:00,61.75,61.85,61.75,61.8,2700.0,25.5583,25.5997,25.5583,25.579,2700.0
2014-08-25 10:30:00,61.76,62.04,61.69,61.69,2700.0,25.5624,25.6783,25.5334,25.5334,2700.0
2014-08-25 11:00:00,61.73,62.08,61.7,61.86,1100.0,25.55,25.6949,25.5376,25.6038,1100.0
2014-08-25 11:30:00,62.05,62.23,62.0,62.23,1100.0,25.6825,25.757,25.6618,25.757,1100.0
2014-08-25 12:00:00,62.18,62.18,61.91,61.97,800.0,25.7363,25.7363,25.6245,25.6493,800.0
2014-08-25 12:30:00,61.9,61.92,61.7,61.7,4500.0,25.6204,25.6286,25.5376,25.5376,4500.0
2014-08-25 13:00:00,61.95,62.03,61.86,61.86,1000.0,25.6411,25.6742,25.6038,25.6038,1000.0
2014-08-25 13:30:00,62.03,62.2,62.0,62.2,400.0,25.6742,25.7445,25.6618,25.7445,400.0
2014-08-25 14:00:00,62.07,62.13,62.0,62.0,4900.0,25.6907,25.7156,25.6618,25.6618,4900.0
2014-08-25 14:30:00,62.0,62.15,61.89,61.89,4300.0,25.6618,25.7238,25.6162,25.6162,4300.0
2014-08-25 15:00:00,61.91,61.91,61.55,61.59,1700.0,25.6245,25.6245,25.4755,25.4921,1700.0
2014-08-25 15:30:00,61.65,61.65,61.27,61.27,7300.0,25.5169,25.5169,25.3596,25.3596,7300.0
2014-08-26 09:30:00,61.56,61.56,61.08,61.3,300.0,25.4796,25.4796,25.281,25.372,300.0
2014-08-26 10:00:00,61.13,61.18,60.91,61.13,1600.0,25.3017,25.3224,25.2106,25.3017,1600.0
2014-08-26 10:30:00,61.13,61.54,60.91,61.05,2700.0,25.3017,25.4714,25.2106,25.2686,2700.0
2014-08-26 11:00:00,61.55,61.67,61.38,61.67,700.0,25.4755,25.5252,25.4051,25.5252,700.0
2014-08-26 11:30:00,61.93,61.93,61.24,61.55,1600.0,25.6328,25.6328,25.3472,25.4755,1600.0
2014-08-26 12:00:00,61.55,61.55,61.55,61.55,0.0,25.4755,25.4755,25.4755,25.4755,0.0
2014-08-26 12:30:00,61.78,61.78,61.78,61.78,100.0,25.5707,25.5707,25.5707,25.5707,100.0
2014-08-26 13:00:00,61.65,61.65,61.65,61.65,200.0,25.5169,25.5169,25.5169,25.5169,200.0
2014-08-26 13:30:00,61.6,61.6,61.36,61.36,300.0,25.4962,25.4962,25.3969,25.3969,300.0
2014-08-26 14:00:00,61.56,61.75,61.56,61.63,1400.0,25.4796,25.5583,25.4796,25.5086,1400.0
2014-08-26 14:30:00,61.63,61.63,61.63,61.63,0.0,25.5086,25.5086,25.5086,25.5086,0.0
2014-08-26 15:00:00,61.54,61.54,61.54,61.54,200.0,25.4714,25.4714,25.4714,25.4714,200.0
2014-08-26 15:30:00,61.43,61.77,61.34,61.57,6100.0,25.4258,25.5666,25.3886,25.4838,6100.0
2014-08-27 09:30:00,61.89,62.06,61.6,61.93,1300.0,25.6162,25.6866,25.4962,25.6328,1300.0
2014-08-27 10:00:00,61.99,62.33,61.95,62.31,1000.0,25.6576,25.7983,25.6411,25.7901,1000.0
2014-08-27 10:30:00,62.49,62.49,62.35,62.35,700.0,25.8646,25.8646,25.8066,25.8066,700.0
2014-08-27 11:00:00,62.3,62.39,61.44,61.61,6400.0,25.7859,25.8232,25.43,25.5003,6400.0
2014-08-27 11:30:00,61.83,62.12,61.3,62.12,4900.0,25.5914,25.7114,25.372,25.7114,4900.0
2014-08-27 12:00:00,62.25,62.35,61.87,62.01,18100.0,25.7652,25.8066,25.608,25.6659,18100.0
2014-08-27 12:30:00,61.82,61.82,61.29,61.61,3600.0,25.5873,25.5873,25.3679,25.5003,3600.0
2014-08-27 13:00:00,61.33,61.33,61.11,61.11,400.0,25.3844,25.3844,25.2934,25.2934,400.0
2014-08-27 13:30:00,61.39,61.66,61.11,61.4,2700.0,25.4093,25.521,25.2934,25.4134,2700.0
2014-08-27 14:00:00,61.31,61.63,61.27,61.43,1200.0,25.3762,25.5086,25.3596,25.4258,1200.0
2014-08-27 14:30:00,61.63,61.65,61.63,61.65,200.0,25.5086,25.5169,25.5086,25.5169,200.0
2014-08-27 15:00:00,61.67,61.67,61.24,61.54,300.0,25.5252,25.5252,25.3472,25.4714,300.0
2014-08-27 15:30:00,61.27,62.11,61.27,61.62,4600.0,25.3596,25.7073,25.3596,25.5045,4600.0
2014-08-28 09:30:00,61.26,61.3,61.2,61.3,300.0,25.3555,25.372,25.3306,25.372,300.0
2014-08-28 10:00:00,61.3,61.3,61.3,61.3,0.0,25.372,25.372,25.372,25.372,0.0
2014-08-28 10:30:00,61.43,61.43,61.23,61.23,400.0,25.4258,25.4258,25.3431,25.3431,400.0
2014-08-28 11:00:00,61.33,61.33,61.33,61.33,100.0,25.3844,25.3844,25.3844,25.3844,100.0
2014-08-28 11:30:00,61.26,61.26,60.72,60.72,8600.0,25.3555,25.3555,25.132,25.132,8600.0
2014-08-28 12:00:00,60.71,60.82,60.71,60.82,1100.0,25.1278,25.1734,25.1278,25.1734,1100.0
2014-08-28 12:30:00,60.6,60.83,60.6,60.83,1200.0,25.0823,25.1775,25.0823,25.1775,1200.0
2014-08-28 13:00:00,60.83,60.83,60.83,60.83,0.0,25.1775,25.1775,25.1775,25.1775,0.0
2014-08-28 13:30:00,60.9,60.9,60.64,60.64,1000.0,25.2065,25.2065,25.0989,25.0989,1000.0
2014-08-28 14:00:00,60.75,60.75,60.75,60.75,400.0,25.1444,25.1444,25.1444,25.1444,400.0
2014-08-28 14:30:00,60.6,60.74,60.6,60.74,600.0,25.0823,25.1402,25.0823,25.1402,600.0
2014-08-28 15:00:00,60.73,60.75,60.66,60.66,800.0,25.1361,25.1444,25.1071,25.1071,800.0
2014-08-28 15:30:00,60.73,60.85,60.37,60.5,4400.0,25.1361,25.1858,24.9871,25.0409,4400.0
2014-08-29 09:30:00,60.96,61.33,60.96,61.33,2200.0,25.2313,25.3844,25.2313,25.3844,2200.0
2014-08-29 10:00:00,60.99,61.1,60.9,60.98,5400.0,25.2437,25.2892,25.2065,25.2396,5400.0
2014-08-29 10:30:00,60.98,61.58,60.97,61.45,5200.0,25.2396,25.4879,25.2354,25.4341,5200.0
2014-08-29 11:00:00,61.3,61.35,61.3,61.35,300.0,25.372,25.3927,25.372,25.3927,300.0
2014-08-29 11:30:00,61.3,61.42,61.13,61.42,900.0,25.372,25.4217,25.3017,25.4217,900.0
2014-08-29 12:00:00,61.21,61.31,60.82,60.9,3900.0,25.3348,25.3762,25.1734,25.2065,3900.0
2014-08-29 12:30:00,61.15,61.15,61.15,61.15,200.0,25.3099,25.3099,25.3099,25.3099,200.0
2014-08-29 13:00:00,61.2,61.2,60.77,61.1,4100.0,25.3306,25.3306,25.1527,25.2892,4100.0
2014-08-29 13:30:00,61.05,61.4,60.93,61.34,2200.0,25.2686,25.4134,25.2189,25.3886,2200.0
2014-08-29 14:00:00,61.26,61.26,60.94,60.94,1300.0,25.3555,25.3555,25.223,25.223,1300.0
2014-08-29 14:30:00,60.95,60.95,60.82,60.95,2800.0,25.2272,25.2272,25.1734,25.2272,2800.0
2014-08-29 15:00:00,60.95,61.02,60.94,61.02,6200.0,25.2272,25.2561,25.223,25.2561,6200.0
2014-08-29 15:30:00,60.96,61.26,60.96,61.0,2900.0,25.2313,25.3555,25.2313,25.2479,2900.0
2014-09-02 09:30:00,61.0,61.0,60.5,60.57,1400.0,25.2479,25.2479,25.0409,25.0699,1400.0
2014-09-02 10:00:00,60.64,61.05,60.53,61.05,1400.0,25.0989,25.2686,25.0533,25.2686,1400.0
2014-09-02 10:30:00,61.25,61.26,60.8,60.94,2500.0,25.3513,25.3555,25.1651,25.223,2500.0
2014-09-02 11:00:00,60.85,60.94,60.83,60.94,1400.0,25.1858,25.223,25.1775,25.223,1400.0
2014-09-02 11:30:00,60.93,60.99,60.75,60.99,800.0,25.2189,25.2437,25.1444,25.2437,800.0
2014-09-02 12:00:00,60.91,60.91,60.91,60.91,100.0,25.2106,25.2106,25.2106,25.2106,100.0
2014-09-02 12:30:00,60.91,60.91,60.91,60.91,100.0,25.2106,25.2106,25.2106,25.2106,100.0
2014-09-02 13:00:00,60.96,61.0,60.96,61.0,500.0,25.2313,25.2479,25.2313,25.2479,500.0
2014-09-02 13:30:00,61.18,61.18,61.18,61.18,200.0,25.3224,25.3224,25.3224,25.3224,200.0
2014-09-02 14:00:00,61.18,61.18,61.18,61.18,100.0,25.3224,25.3224,25.3224,25.3224,100.0
2014-09-02 14:30:00,61.18,61.4,61.11,61.39,2500.0,25.3224,25.4134,25.2934,25.4093,2500.0
2014-09-02 15:00:00,61.4,61.9,61.37,61.4,3200.0,25.4134,25.6204,25.401,25.4134,3200.0
2014-09-02 15:30:00,61.14,62.07,61.14,61.73,8900.0,25.3058,25.6907,25.3058,25.55,8900.0
2014-09-03 09:30:00,61.9,62.95,61.64,62.93,6200.0,25.6204,26.055,25.5128,26.0467,6200.0
2014-09-03 10:00:00,62.36,62.93,61.0,62.46,28400.0,25.8108,26.0467,25.2479,25.8522,28400.0
2014-09-03 10:30:00,62.9,62.9,61.74,62.14,4200.0,26.0343,26.0343,25.5541,25.7197,4200.0
2014-09-03 11:00:00,62.1,62.33,62.0,62.33,2300.0,25.7031,25.7983,25.6618,25.7983,2300.0
2014-09-03 11:30:00,62.46,62.84,62.09,62.61,3500.0,25.8522,26.0094,25.699,25.9142,3500.0
2014-09-03 12:00:00,62.72,62.91,62.19,62.65,8600.0,25.9598,26.0384,25.7404,25.9308,8600.0
2014-09-03 12:30:00,62.7,62.92,62.48,62.69,2700.0,25.9515,26.0425,25.8604,25.9473,2700.0
2014-09-03 13:00:00,62.57,62.67,62.39,62.5,3100.0,25.8977,25.9391,25.8232,25.8687,3100.0
2014-09-03 13:30:00,62.47,62.79,62.0,62.73,5400.0,25.8563,25.9887,25.6618,25.9639,5400.0
2014-09-03 14:00:00,62.54,62.94,62.37,62.94,5000.0,25.8853,26.0508,25.8149,26.0508,5000.0
2014-09-03 14:30:00,62.87,62.94,62.63,62.79,2900.0,26.0219,26.0508,25.9225,25.9887,2900.0
2014-09-03 15:00:00,62.79,62.87,62.1,62.1,3700.0,25.9887,26.0219,25.7031,25.7031,3700.0
2014-09-03 15:30:00,62.39,62.85,62.0,62.84,26600.0,25.8232,26.0136,25.6618,26.0094,26600.0
2014-09-04 09:30:00,63.18,64.01,63.0,63.91,4900.0,26.1502,26.4937,26.0757,26.4523,4900.0
2014-09-04 10:00:00,63.75,63.92,63.61,63.63,3200.0,26.3861,26.4564,26.3281,26.3364,3200.0
2014-09-04 10:30:00,63.69,63.72,63.18,63.18,2100.0,26.3612,26.3737,26.1502,26.1502,2100.0
2014-09-04 11:00:00,63.03,63.36,63.03,63.24,1400.0,26.0881,26.2247,26.0881,26.175,1400.0
2014-09-04 11:30:00,63.23,63.29,63.03,63.29,1700.0,26.1709,26.1957,26.0881,26.1957,1700.0
2014-09-04 12:00:00,63.06,63.63,63.06,63.41,1400.0,26.1005,26.3364,26.1005,26.2454,1400.0
2014-09-04 12:30:00,63.44,63.76,63.38,63.74,1100.0,26.2578,26.3902,26.2329,26.3819,1100.0
2014-09-04 13:00:00,63.53,63.73,63.53,63.71,1200.0,26.295,26.3778,26.295,26.3695,1200.0
2014-09-04 13:30:00,63.68,63.75,63.68,63.75,1100.0,26.3571,26.3861,26.3571,26.3861,1100.0
2014-09-04 14:00:00,63.8,63.94,63.7,63.85,2800.0,26.4068,26.4647,26.3654,26.4275,2800.0
2014-09-04 14:30:00,63.88,63.99,63.82,63.84,1300.0,26.4399,26.4854,26.4151,26.4233,1300.0
2014-09-04 15:00:00,63.74,63.83,63.05,63.18,6200.0,26.3819,26.4192,26.0964,26.1502,6200.0
2014-09-04 15:30:00,63.16,64.0,62.98,64.0,8100.0,26.1419,26.4896,26.0674,26.4896,8100.0
2014-09-05 09:30:00,63.85,63.89,63.51,63.89,1500.0,26.4275,26.444,26.2867,26.444,1500.0
2014-09-05 10:00:00,63.5,63.98,63.5,63.5,3100.0,26.2826,26.4813,26.2826,26.2826,3100.0
2014-09-05 10:30:00,63.7,63.7,63.17,63.44,3300.0,26.3654,26.3654,26.146,26.2578,3300.0
2014-09-05 11:00:00,63.43,63.99,63.26,63.77,5700.0,26.2536,26.4854,26.1833,26.3944,5700.0
2014-09-05 11:30:00,63.75,63.85,63.49,63.6,5100.0,26.3861,26.4275,26.2785,26.324,5100.0
2014-09-05 12:00:00,63.64,63.93,63.64,63.91,7600.0,26.3406,26.4606,26.3406,26.4523,7600.0
2014-09-05 12:30:00,63.92,63.92,63.77,63.77,400.0,26.4564,26.4564,26.3944,26.3944,400.0
2014-09-05 13:00:00,63.77,63.85,63.52,63.7,3100.0,26.3944,26.4275,26.2909,26.3654,3100.0
2014-09-05 13:30:00,63.7,63.98,63.25,63.66,2900.0,26.3654,26.4813,26.1791,26.3488,2900.0
2014-09-05 14:00:00,63.68,63.84,63.65,63.78,3600.0,26.3571,26.4233,26.3447,26.3985,3600.0
2014-09-05 14:30:00,63.79,63.8,63.75,63.78,2800.0,26.4026,26.4068,26.3861,26.3985,2800.0
2014-09-05 15:00:00,63.85,63.88,63.17,63.56,26500.0,26.4275,26.4399,26.146,26.3074,26500.0
2014-09-05 15:30:00,63.6,63.7,62.83,63.01,25100.0,26.324,26.3654,26.0053,26.0798,25100.0
2014-09-08 09:30:00,63.5,63.5,63.5,63.5,1000.0,26.2826,26.2826,26.2826,26.2826,1000.0
2014-09-08 10:00:00,63.39,63.62,63.29,63.62,700.0,26.2371,26.3323,26.1957,26.3323,700.0
2014-09-08 10:30:00,63.25,63.29,63.05,63.05,500.0,26.1791,26.1957,26.0964,26.0964,500.0
2014-09-08 11:00:00,63.22,63.5,63.03,63.16,1400.0,26.1667,26.2826,26.0881,26.1419,1400.0
2014-09-08 11:30:00,63.29,63.34,63.29,63.34,400.0,26.1957,26.2164,26.1957,26.2164,400.0
2014-09-08 12:00:00,63.32,64.02,63.1,63.96,3200.0,26.2081,26.4978,26.117,26.473,3200.0
2014-09-08 12:30:00,64.11,64.11,63.65,63.9,1100.0,26.5351,26.5351,26.3447,26.4482,1100.0
2014-09-08 13:00:00,63.8,63.93,63.8,63.89,500.0,26.4068,26.4606,26.4068,26.444,500.0
2014-09-08 13:30:00,63.82,64.19,63.82,64.17,2100.0,26.4151,26.5682,26.4151,26.5599,2100.0
2014-09-08 14:00:00,64.12,64.24,64.11,64.11,900.0,26.5392,26.5889,26.5351,26.5351,900.0
2014-09-08 14:30:00,64.09,64.19,64.09,64.15,500.0,26.5268,26.5682,26.5268,26.5516,500.0
2014-09-08 15:00:00,64.09,64.19,63.71,63.71,1200.0,26.5268,26.5682,26.3695,26.3695,1200.0
2014-09-08 15:30:00,63.76,64.17,63.66,63.74,7900.0,26.3902,26.5599,26.3488,26.3819,7900.0
2014-09-09 09:30:00,63.63,64.84,63.63,64.66,4100.0,26.3364,26.8372,26.3364,26.7627,4100.0
2014-09-09 10:00:00,64.52,64.67,64.37,64.37,300.0,26.7048,26.7669,26.6427,26.6427,300.0
2014-09-09 10:30:00,64.07,64.09,64.07,64.09,200.0,26.5185,26.5268,26.5185,26.5268,200.0
2014-09-09 11:00:00,64.04,64.31,64.02,64.02,300.0,26.5061,26.6179,26.4978,26.4978,300.0
2014-09-09 11:30:00,64.29,64.35,64.29,64.31,700.0,26.6096,26.6344,26.6096,26.6179,700.0
2014-09-09 12:00:00,64.13,64.33,64.13,64.33,600.0,26.5434,26.6261,26.5434,26.6261,600.0
2014-09-09 12:30:00,64.33,64.33,64.33,64.33,0.0,26.6261,26.6261,26.6261,26.6261,0.0
2014-09-09 13:00:00,64.32,64.6,64.32,64.46,700.0,26.622,26.7379,26.622,26.68,700.0
2014-09-09 13:30:00,64.27,64.53,64.27,64.53,500.0,26.6013,26.7089,26.6013,26.7089,500.0
2014-09-09 14:00:00,64.53,64.79,64.5,64.79,2300.0,26.7089,26.8165,26.6965,26.8165,2300.0
2014-09-09 14:30:00,64.8,64.99,64.79,64.94,2500.0,26.8207,26.8993,26.8165,26.8786,2500.0
2014-09-09 15:00:00,64.9,65.47,64.74,65.44,20600.0,26.8621,27.098,26.7958,27.0856,20600.0
2014-09-09 15:30:00,65.43,66.48,65.18,66.45,18300.0,27.0814,27.516,26.978,27.5036,18300.0
2014-09-10 09:30:00,66.02,67.97,65.45,66.83,26900.0,27.3256,28.1327,27.0897,27.6609,26900.0
2014-09-10 10:00:00,66.4,67.5,66.11,66.56,20600.0,27.4829,27.9382,27.3629,27.5491,20600.0
2014-09-10 10:30:00,66.76,66.92,66.24,66.7,1600.0,27.6319,27.6981,27.4167,27.6071,1600.0
2014-09-10 11:00:00,66.77,66.96,66.57,66.57,1400.0,27.6361,27.7147,27.5533,27.5533,1400.0
2014-09-10 11:30:00,66.33,66.74,66.25,66.5,5200.0,27.4539,27.6236,27.4208,27.5243,5200.0
2014-09-10 12:00:00,66.61,66.86,66.35,66.5,2800.0,27.5698,27.6733,27.4622,27.5243,2800.0
2014-09-10 12:30:00,66.89,66.89,66.51,66.8,7600.0,27.6857,27.6857,27.5284,27.6485,7600.0
2014-09-10 13:00:00,66.8,67.01,66.65,66.72,1300.0,27.6485,27.7354,27.5864,27.6154,1300.0
2014-09-10 13:30:00,66.99,66.99,66.35,66.51,4700.0,27.7271,27.7271,27.4622,27.5284,4700.0
2014-09-10 14:00:00,66.21,66.7,66.21,66.23,3800.0,27.4043,27.6071,27.4043,27.4126,3800.0
2014-09-10 14:30:00,66.04,66.32,65.77,65.77,1600.0,27.3339,27.4498,27.2222,27.2222,1600.0
2014-09-10 15:00:00,65.81,66.42,65.81,66.03,2100.0,27.2387,27.4912,27.2387,27.3298,2100.0
2014-09-10 15:30:00,66.01,66.39,65.49,65.49,6500.0,27.3215,27.4788,27.1063,27.1063,6500.0
2014-09-11 09:30:00,65.32,66.64,65.2,65.7,12400.0,27.0359,27.5823,26.9862,27.1932,12400.0
2014-09-11 10:00:00,65.69,65.7,64.5,64.5,6100.0,27.189,27.1932,26.6965,26.6965,6100.0
2014-09-11 10:30:00,64.13,64.19,63.2,63.86,2000.0,26.5434,26.5682,26.1584,26.4316,2000.0
2014-09-11 11:00:00,64.19,65.09,63.78,64.25,8600.0,26.5682,26.9407,26.3985,26.593,8600.0
2014-09-11 11:30:00,64.38,64.54,64.08,64.54,600.0,26.6468,26.7131,26.5227,26.7131,600.0
2014-09-11 12:00:00,64.16,64.42,64.16,64.23,3500.0,26.5558,26.6634,26.5558,26.5848,3500.0
2014-09-11 12:30:00,64.48,64.48,64.05,64.05,5300.0,26.6882,26.6882,26.5103,26.5103,5300.0
2014-09-11 13:00:00,64.39,64.71,64.07,64.71,1000.0,26.651,26.7834,26.5185,26.7834,1000.0
2014-09-11 13:30:00,64.63,64.63,64.63,64.63,100.0,26.7503,26.7503,26.7503,26.7503,100.0
2014-09-11 14:00:00,64.62,64.62,64.59,64.59,200.0,26.7462,26.7462,26.7338,26.7338,200.0
2014-09-11 14:30:00,64.38,64.71,64.38,64.64,500.0,26.6468,26.7834,26.6468,26.7545,500.0
2014-09-11 15:00:00,64.02,64.43,64.02,64.12,1300.0,26.4978,26.6675,26.4978,26.5392,1300.0
2014-09-11 15:30:00,64.22,64.74,64.14,64.14,2400.0,26.5806,26.7958,26.5475,26.5475,2400.0
2014-09-12 09:30:00,64.12,64.6,64.12,64.6,500.0,26.5392,26.7379,26.5392,26.7379,500.0
2014-09-12 10:00:00,64.25,64.25,63.9,63.9,1000.0,26.593,26.593,26.4482,26.4482,1000.0
2014-09-12 10:30:00,64.22,64.24,64.22,64.24,200.0,26.5806,26.5889,26.5806,26.5889,200.0
2014-09-12 11:00:00,64.17,64.45,64.17,64.2,50300.0,26.5599,26.6758,26.5599,26.5723,50300.0
2014-09-12 11:30:00,64.17,64.18,64.17,64.18,300.0,26.5599,26.5641,26.5599,26.5641,300.0
2014-09-12 12:00:00,63.91,63.91,63.9,63.9,200.0,26.4523,26.4523,26.4482,26.4482,200.0
2014-09-12 12:30:00,63.86,63.86,63.2,63.2,5100.0,26.4316,26.4316,26.1584,26.1584,5100.0
2014-09-12 13:00:00,63.04,63.04,62.7,63.03,2200.0,26.0922,26.0922,25.9515,26.0881,2200.0
2014-09-12 13:30:00,63.0,63.28,62.6,62.9,10400.0,26.0757,26.1915,25.9101,26.0343,10400.0
2014-09-12 14:00:00,62.88,63.51,62.76,63.2,33200.0,26.026,26.2867,25.9763,26.1584,33200.0
2014-09-12 14:30:00,63.27,63.55,63.01,63.05,8200.0,26.1874,26.3033,26.0798,26.0964,8200.0
2014-09-12 15:00:00,63.2,63.2,62.72,63.0,3700.0,26.1584,26.1584,25.9598,26.0757,3700.0
2014-09-12 15:30:00,62.97,62.98,62.61,62.91,5900.0,26.0632,26.0674,25.9142,26.0384,5900.0
2014-09-15 09:30:00,62.62,62.93,62.08,62.08,4200.0,25.9184,26.0467,25.6949,25.6949,4200.0
2014-09-15 10:00:00,62.14,62.16,61.14,61.5,5300.0,25.7197,25.728,25.3058,25.4548,5300.0
2014-09-15 10:30:00,61.63,61.74,61.32,61.48,3600.0,25.5086,25.5541,25.3803,25.4465,3600.0
2014-09-15 11:00:00,61.51,61.51,61.39,61.39,600.0,25.4589,25.4589,25.4093,25.4093,600.0
2014-09-15 11:30:00,61.55,61.7,61.33,61.66,500.0,25.4755,25.5376,25.3844,25.521,500.0
2014-09-15 12:00:00,61.36,61.56,61.36,61.51,1900.0,25.3969,25.4796,25.3969,25.4589,1900.0
2014-09-15 12:30:00,61.36,61.5,61.05,61.13,5100.0,25.3969,25.4548,25.2686,25.3017,5100.0
2014-09-15 13:00:00,61.18,61.36,60.83,61.28,4600.0,25.3224,25.3969,25.1775,25.3638,4600.0
2014-09-15 13:30:00,60.86,61.0,60.86,61.0,3800.0,25.1899,25.2479,25.1899,25.2479,3800.0
2014-09-15 14:00:00,61.0,61.14,60.77,61.0,9300.0,25.2479,25.3058,25.1527,25.2479,9300.0
2014-09-15 14:30:00,60.84,61.05,60.49,60.56,9600.0,25.1816,25.2686,25.0368,25.0657,9600.0
2014-09-15 15:00:00,60.38,60.79,60.38,60.77,6600.0,24.9912,25.1609,24.9912,25.1527,6600.0
2014-09-15 15:30:00,60.73,61.2,60.45,60.82,31800.0,25.1361,25.3306,25.0202,25.1734,31800.0
2014-09-16 09:30:00,60.21,61.93,60.16,60.5,14100.0,24.9209,25.6328,24.9002,25.0409,14100.0
2014-09-16 10:00:00,60.13,60.5,60.13,60.29,1900.0,24.8878,25.0409,24.8878,24.954,1900.0
2014-09-16 10:30:00,60.43,60.8,60.15,60.58,4200.0,25.0119,25.1651,24.896,25.074,4200.0
2014-09-16 11:00:00,60.48,60.88,60.47,60.7,14500.0,25.0326,25.1982,25.0285,25.1237,14500.0
2014-09-16 11:30:00,60.72,61.74,60.72,61.74,43800.0,25.132,25.5541,25.132,25.5541,43800.0
2014-09-16 12:00:00,61.64,62.41,61.64,62.11,6400.0,25.5128,25.8315,25.5128,25.7073,6400.0
2014-09-16 12:30:00,62.11,62.36,61.73,61.73,2200.0,25.7073,25.8108,25.55,25.55,2200.0
2014-09-16 13:00:00,61.99,62.29,61.75,62.14,4500.0,25.6576,25.7818,25.5583,25.7197,4500.0
2014-09-16 13:30:00,62.15,62.26,61.97,61.99,4100.0,25.7238,25.7694,25.6493,25.6576,4100.0
2014-09-16 14:00:00,61.99,61.99,61.7,61.95,2400.0,25.6576,25.6576,25.5376,25.6411,2400.0
2014-09-16 14:30:00,61.88,62.12,61.81,61.91,9700.0,25.6121,25.7114,25.5831,25.6245,9700.0
2014-09-16 15:00:00,61.96,62.61,61.71,61.91,34900.0,25.6452,25.9142,25.5417,25.6245,34900.0
2014-09-16 15:30:00,61.91,62.32,60.52,60.52,93900.0,25.6245,25.7942,25.0492,25.0492,93900.0
2014-09-17 09:30:00,60.71,61.3,60.71,61.3,5900.0,25.1278,25.372,25.1278,25.372,5900.0
2014-09-17 10:00:00,61.14,61.75,61.14,61.75,4700.0,25.3058,25.5583,25.3058,25.5583,4700.0
2014-09-17 10:30:00,61.95,62.15,61.95,62.1,3200.0,25.6411,25.7238,25.6411,25.7031,3200.0
2014-09-17 11:00:00,61.91,62.19,61.6,61.85,1700.0,25.6245,25.7404,25.4962,25.5997,1700.0
2014-09-17 11:30:00,62.02,62.04,61.9,61.97,1500.0,25.67,25.6783,25.6204,25.6493,1500.0
2014-09-17 12:00:00,61.93,61.97,61.93,61.97,200.0,25.6328,25.6493,25.6328,25.6493,200.0
2014-09-17 12:30:00,62.02,62.93,61.97,62.34,340400.0,25.67,26.0467,25.6493,25.8025,340400.0
2014-09-17 13:00:00,62.32,63.57,61.74,63.0,147700.0,25.7942,26.3116,25.5541,26.0757,147700.0
2014-09-17 13:30:00,63.0,63.71,62.75,63.71,15100.0,26.0757,26.3695,25.9722,26.3695,15100.0
2014-09-17 14:00:00,63.85,64.39,63.6,63.85,8300.0,26.4275,26.651,26.324,26.4275,8300.0
2014-09-17 14:30:00,63.83,64.68,63.75,63.75,10200.0,26.4192,26.771,26.3861,26.3861,10200.0
2014-09-17 15:00:00,63.56,63.88,63.52,63.78,9600.0,26.3074,26.4399,26.2909,26.3985,9600.0
2014-09-17 15:30:00,63.8,64.01,61.9,62.03,42900.0,26.4068,26.4937,25.6204,25.6742,42900.0
2014-09-18 09:30:00,62.0,62.21,61.68,61.8,5600.0,25.6618,25.7487,25.5293,25.579,5600.0
2014-09-18 10:00:00,61.8,61.8,61.6,61.6,1700.0,25.579,25.579,25.4962,25.4962,1700.0
2014-09-18 10:30:00,61.62,61.85,61.27,61.69,7600.0,25.5045,25.5997,25.3596,25.5334,7600.0
2014-09-18 11:00:00,61.32,61.32,61.13,61.27,2400.0,25.3803,25.3803,25.3017,25.3596,2400.0
2014-09-18 11:30:00,61.51,61.52,61.12,61.13,3400.0,25.4589,25.4631,25.2975,25.3017,3400.0
2014-09-18 12:00:00,61.36,61.36,61.12,61.12,700.0,25.3969,25.3969,25.2975,25.2975,700.0
2014-09-18 12:30:00,61.19,61.41,61.12,61.41,1200.0,25.3265,25.4176,25.2975,25.4176,1200.0
2014-09-18 13:00:00,61.4,61.5,61.21,61.48,5800.0,25.4134,25.4548,25.3348,25.4465,5800.0
2014-09-18 13:30:00,61.5,61.5,61.05,61.22,2500.0,25.4548,25.4548,25.2686,25.3389,2500.0
2014-09-18 14:00:00,61.33,61.48,61.07,61.47,1600.0,25.3844,25.4465,25.2768,25.4424,1600.0
2014-09-18 14:30:00,61.43,61.54,61.2,61.54,3800.0,25.4258,25.4714,25.3306,25.4714,3800.0
2014-09-18 15:00:00,61.39,61.88,61.17,61.59,14200.0,25.4093,25.6121,25.3182,25.4921,14200.0
2014-09-18 15:30:00,61.52,61.56,61.3,61.49,19000.0,25.4631,25.4796,25.372,25.4507,19000.0
2014-09-19 09:30:00,61.52,61.55,61.25,61.25,2400.0,25.4631,25.4755,25.3513,25.3513,2400.0
2014-09-19 10:00:00,61.29,61.33,61.22,61.33,2100.0,25.3679,25.3844,25.3389,25.3844,2100.0
2014-09-19 10:30:00,61.27,61.75,61.26,61.75,4600.0,25.3596,25.5583,25.3555,25.5583,4600.0
2014-09-19 11:00:00,61.69,61.9,61.69,61.9,900.0,25.5334,25.6204,25.5334,25.6204,900.0
2014-09-19 11:30:00,61.79,61.8,61.65,61.77,3500.0,25.5748,25.579,25.5169,25.5666,3500.0
2014-09-19 12:00:00,61.65,61.75,61.65,61.75,600.0,25.5169,25.5583,25.5169,25.5583,600.0
2014-09-19 12:30:00,61.62,61.62,61.56,61.56,200.0,25.5045,25.5045,25.4796,25.4796,200.0
2014-09-19 13:00:00,61.5,61.5,61.48,61.5,3100.0,25.4548,25.4548,25.4465,25.4548,3100.0
2014-09-19 13:30:00,61.5,61.59,61.35,61.49,4800.0,25.4548,25.4921,25.3927,25.4507,4800.0
2014-09-19 14:00:00,61.5,61.59,61.39,61.39,3700.0,25.4548,25.4921,25.4093,25.4093,3700.0
2014-09-19 14:30:00,61.47,61.56,61.35,61.52,1800.0,25.4424,25.4796,25.3927,25.4631,1800.0
2014-09-19 15:00:00,61.56,61.6,61.46,61.55,5700.0,25.4796,25.4962,25.4383,25.4755,5700.0
2014-09-19 15:30:00,61.5,62.06,61.37,61.71,6100.0,25.4548,25.6866,25.401,25.5417,6100.0
2014-09-22 09:30:00,61.76,61.89,61.26,61.88,900.0,25.5624,25.6162,25.3555,25.6121,900.0
2014-09-22 10:00:00,61.81,62.1,61.81,62.1,200.0,25.5831,25.7031,25.5831,25.7031,200.0
2014-09-22 10:30:00,61.92,62.12,61.69,61.71,800.0,25.6286,25.7114,25.5334,25.5417,800.0
2014-09-22 11:00:00,61.78,61.94,61.56,61.56,700.0,25.5707,25.6369,25.4796,25.4796,700.0
2014-09-22 11:30:00,61.56,61.56,61.56,61.56,0.0,25.4796,25.4796,25.4796,25.4796,0.0
2014-09-22 12:00:00,61.4,61.56,61.4,61.52,1800.0,25.4134,25.4796,25.4134,25.4631,1800.0
2014-09-22 12:30:00,61.52,61.71,61.45,61.56,18900.0,25.4631,25.5417,25.4341,25.4796,18900.0
2014-09-22 13:00:00,61.56,61.56,61.56,61.56,0.0,25.4796,25.4796,25.4796,25.4796,0.0
2014-09-22 13:30:00,61.78,61.78,61.78,61.78,100.0,25.5707,25.5707,25.5707,25.5707,100.0
2014-09-22 14:00:00,61.76,61.83,61.74,61.83,1200.0,25.5624,25.5914,25.5541,25.5914,1200.0
2014-09-22 14:30:00,61.84,61.85,61.6,61.6,300.0,25.5955,25.5997,25.4962,25.4962,300.0
2014-09-22 15:00:00,61.51,61.52,61.38,61.5,700.0,25.4589,25.4631,25.4051,25.4548,700.0
2014-09-22 15:30:00,61.5,62.02,61.33,61.99,6300.0,25.4548,25.67,25.3844,25.6576,6300.0
2014-09-23 09:30:00,61.54,62.14,61.29,61.46,4700.0,25.4714,25.7197,25.3679,25.4383,4700.0
2014-09-23 10:00:00,61.5,61.5,61.38,61.41,1100.0,25.4548,25.4548,25.4051,25.4176,1100.0
2014-09-23 10:30:00,61.44,61.47,61.38,61.38,1100.0,25.43,25.4424,25.4051,25.4051,1100.0
2014-09-23 11:00:00,61.31,61.5,61.02,61.19,7300.0,25.3762,25.4548,25.2561,25.3265,7300.0
2014-09-23 11:30:00,61.26,61.36,61.07,61.29,3300.0,25.3555,25.3969,25.2768,25.3679,3300.0
2014-09-23 12:00:00,61.36,61.49,61.14,61.32,9700.0,25.3969,25.4507,25.3058,25.3803,9700.0
2014-09-23 12:30:00,61.28,61.28,61.19,61.19,2000.0,25.3638,25.3638,25.3265,25.3265,2000.0
2014-09-23 13:00:00,61.16,61.31,61.12,61.13,1100.0,25.3141,25.3762,25.2975,25.3017,1100.0
2014-09-23 13:30:00,61.12,61.12,60.5,60.5,5300.0,25.2975,25.2975,25.0409,25.0409,5300.0
2014-09-23 14:00:00,60.5,60.68,60.46,60.46,12700.0,25.0409,25.1154,25.0244,25.0244,12700.0
2014-09-23 14:30:00,60.42,60.5,60.0,60.25,26400.0,25.0078,25.0409,24.834,24.9374,26400.0
2014-09-23 15:00:00,60.04,60.15,59.95,60.15,1200.0,24.8505,24.896,24.8133,24.896,1200.0
2014-09-23 15:30:00,60.15,60.81,60.15,60.54,17700.0,24.896,25.1692,24.896,25.0575,17700.0
2014-09-24 09:30:00,60.52,62.13,60.46,60.46,3000.0,25.0492,25.7156,25.0244,25.0244,3000.0
2014-09-24 10:00:00,60.93,60.93,60.42,60.86,600.0,25.2189,25.2189,25.0078,25.1899,600.0
2014-09-24 10:30:00,60.43,60.82,59.85,59.86,1100.0,25.0119,25.1734,24.7719,24.776,1100.0
2014-09-24 11:00:00,59.96,60.24,59.85,59.85,1100.0,24.8174,24.9333,24.7719,24.7719,1100.0
2014-09-24 11:30:00,59.63,60.06,59.3,59.35,4700.0,24.6808,24.8588,24.5442,24.5649,4700.0
2014-09-24 12:00:00,59.55,59.7,59.36,59.52,1400.0,24.6477,24.7098,24.5691,24.6353,1400.0
2014-09-24 12:30:00,59.38,59.65,59.3,59.3,1700.0,24.5773,24.6891,24.5442,24.5442,1700.0
2014-09-24 13:00:00,59.48,59.66,59.31,59.32,1500.0,24.6187,24.6932,24.5484,24.5525,1500.0
2014-09-24 13:30:00,59.5,59.69,59.48,59.5,1200.0,24.627,24.7057,24.6187,24.627,1200.0
2014-09-24 14:00:00,59.45,59.88,59.44,59.81,1500.0,24.6063,24.7843,24.6022,24.7553,1500.0
2014-09-24 14:30:00,59.76,60.4,59.76,60.35,4500.0,24.7346,24.9995,24.7346,24.9788,4500.0
2014-09-24 15:00:00,60.35,61.01,60.35,61.01,9600.0,24.9788,25.252,24.9788,25.252,9600.0
2014-09-24 15:30:00,61.15,61.61,60.32,60.35,22400.0,25.3099,25.5003,24.9664,24.9788,22400.0
2014-09-25 09:30:00,60.12,60.31,59.95,59.95,1000.0,24.8836,24.9623,24.8133,24.8133,1000.0
2014-09-25 10:00:00,59.92,59.97,59.65,59.85,900.0,24.8008,24.8215,24.6891,24.7719,900.0
2014-09-25 10:30:00,59.65,59.85,59.65,59.82,1800.0,24.6891,24.7719,24.6891,24.7595,1800.0
2014-09-25 11:00:00,59.93,60.09,59.85,60.09,2000.0,24.805,24.8712,24.7719,24.8712,2000.0
2014-09-25 11:30:00,60.18,60.25,60.13,60.13,700.0,24.9085,24.9374,24.8878,24.8878,700.0
2014-09-25 12:00:00,60.08,60.14,59.99,59.99,1500.0,24.8671,24.8919,24.8298,24.8298,1500.0
2014-09-25 12:30:00,60.13,60.21,59.93,60.15,1000.0,24.8878,24.9209,24.805,24.896,1000.0
2014-09-25 13:00:00,60.23,60.37,60.04,60.17,4200.0,24.9292,24.9871,24.8505,24.9043,4200.0
2014-09-25 13:30:00,60.29,60.29,59.84,60.0,3400.0,24.954,24.954,24.7677,24.834,3400.0
2014-09-25 14:00:00,60.09,60.24,60.01,60.24,6200.0,24.8712,24.9333,24.8381,24.9333,6200.0
2014-09-25 14:30:00,60.22,60.68,60.22,60.68,1900.0,24.925,25.1154,24.925,25.1154,1900.0
2014-09-25 15:00:00,60.75,60.76,60.71,60.76,800.0,25.1444,25.1485,25.1278,25.1485,800.0
2014-09-25 15:30:00,60.76,60.84,60.0,60.2,8500.0,25.1485,25.1816,24.834,24.9167,8500.0
2014-09-26 09:30:00,60.07,60.72,59.32,59.32,3300.0,24.8629,25.132,24.5525,24.5525,3300.0
2014-09-26 10:00:00,59.16,59.16,59.15,59.16,1600.0,24.4863,24.4863,24.4821,24.4863,1600.0
2014-09-26 10:30:00,59.15,59.29,59.01,59.01,2000.0,24.4821,24.5401,24.4242,24.4242,2000.0
2014-09-26 11:00:00,59.01,59.16,58.97,58.98,7300.0,24.4242,24.4863,24.4076,24.4118,7300.0
2014-09-26 11:30:00,59.16,59.36,59.16,59.34,2100.0,24.4863,24.5691,24.4863,24.5608,2100.0
2014-09-26 12:00:00,59.41,59.66,59.38,59.6,7700.0,24.5898,24.6932,24.5773,24.6684,7700.0
2014-09-26 12:30:00,59.42,59.58,59.42,59.44,900.0,24.5939,24.6601,24.5939,24.6022,900.0
2014-09-26 13:00:00,59.73,59.87,59.48,59.87,900.0,24.7222,24.7802,24.6187,24.7802,900.0
2014-09-26 13:30:00,59.61,59.74,59.43,59.47,1800.0,24.6725,24.7263,24.598,24.6146,1800.0
2014-09-26 14:00:00,59.47,59.66,59.15,59.37,13900.0,24.6146,24.6932,24.4821,24.5732,13900.0
2014-09-26 14:30:00,59.36,59.72,59.36,59.72,2700.0,24.5691,24.7181,24.5691,24.7181,2700.0
2014-09-26 15:00:00,59.56,59.65,59.49,59.52,600.0,24.6518,24.6891,24.6229,24.6353,600.0
2014-09-26 15:30:00,59.76,59.89,59.36,59.72,11600.0,24.7346,24.7884,24.5691,24.7181,11600.0
2014-09-29 09:30:00,59.38,60.37,59.38,60.37,200.0,24.5773,24.9871,24.5773,24.9871,200.0
2014-09-29 10:00:00,59.5,59.5,59.27,59.27,1100.0,24.627,24.627,24.5318,24.5318,1100.0
2014-09-29 10:30:00,59.3,59.7,59.3,59.36,1000.0,24.5442,24.7098,24.5442,24.5691,1000.0
2014-09-29 11:00:00,59.7,59.7,59.46,59.46,700.0,24.7098,24.7098,24.6105,24.6105,700.0
2014-09-29 11:30:00,59.28,59.89,59.28,59.73,6500.0,24.536,24.7884,24.536,24.7222,6500.0
2014-09-29 12:00:00,59.87,59.87,59.67,59.67,300.0,24.7802,24.7802,24.6974,24.6974,300.0
2014-09-29 12:30:00,59.63,59.78,59.63,59.66,600.0,24.6808,24.7429,24.6808,24.6932,600.0
2014-09-29 13:00:00,59.81,59.83,59.69,59.8,1700.0,24.7553,24.7636,24.7057,24.7512,1700.0
2014-09-29 13:30:00,59.99,60.0,59.61,59.83,6500.0,24.8298,24.834,24.6725,24.7636,6500.0
2014-09-29 14:00:00,59.83,60.14,59.83,59.93,2600.0,24.7636,24.8919,24.7636,24.805,2600.0
2014-09-29 14:30:00,60.07,60.44,59.99,60.44,1600.0,24.8629,25.0161,24.8298,25.0161,1600.0
2014-09-29 15:00:00,60.24,60.46,60.21,60.37,1200.0,24.9333,25.0244,24.9209,24.9871,1200.0
2014-09-29 15:30:00,60.34,60.34,59.59,59.98,8700.0,24.9747,24.9747,24.6643,24.8257,8700.0
2014-09-30 09:30:00,60.18,60.26,59.6,59.82,1500.0,24.9085,24.9416,24.6684,24.7595,1500.0
2014-09-30 10:00:00,59.72,60.02,59.65,60.0,1400.0,24.7181,24.8422,24.6891,24.834,1400.0
2014-09-30 10:30:00,59.93,60.39,59.93,60.04,500.0,24.805,24.9954,24.805,24.8505,500.0
2014-09-30 11:00:00,60.35,60.39,59.63,59.63,900.0,24.9788,24.9954,24.6808,24.6808,900.0
2014-09-30 11:30:00,59.66,59.66,58.98,58.98,2100.0,24.6932,24.6932,24.4118,24.4118,2100.0
2014-09-30 12:00:00,58.97,59.3,58.95,59.25,3100.0,24.4076,24.5442,24.3994,24.5235,3100.0
2014-09-30 12:30:00,59.24,59.24,58.98,59.04,1100.0,24.5194,24.5194,24.4118,24.4366,1100.0
2014-09-30 13:00:00,58.99,59.07,58.95,59.06,1100.0,24.4159,24.449,24.3994,24.4449,1100.0
2014-09-30 13:30:00,58.98,59.13,58.95,59.0,9900.0,24.4118,24.4739,24.3994,24.4201,9900.0
2014-09-30 14:00:00,58.97,59.09,58.75,59.0,5100.0,24.4076,24.4573,24.3166,24.4201,5100.0
2014-09-30 14:30:00,58.9,58.98,58.83,58.9,400.0,24.3787,24.4118,24.3497,24.3787,400.0
2014-09-30 15:00:00,58.85,59.08,58.85,58.98,7100.0,24.358,24.4532,24.358,24.4118,7100.0
2014-09-30 15:30:00,58.83,59.15,58.82,58.85,16000.0,24.3497,24.4821,24.3456,24.358,16000.0
2014-10-01 09:30:00,58.69,58.69,57.53,58.2,3500.0,24.2918,24.2918,23.8116,24.0889,3500.0
2014-10-01 10:00:00,58.33,58.78,58.19,58.46,9000.0,24.1427,24.329,24.0848,24.1966,9000.0
2014-10-01 10:30:00,58.79,58.92,58.51,58.59,2900.0,24.3331,24.3869,24.2172,24.2504,2900.0
2014-10-01 11:00:00,58.59,58.96,58.59,58.94,1600.0,24.2504,24.4035,24.2504,24.3952,1600.0
2014-10-01 11:30:00,58.68,58.93,58.68,58.83,5300.0,24.2876,24.3911,24.2876,24.3497,5300.0
2014-10-01 12:00:00,58.78,59.0,58.78,59.0,4300.0,24.329,24.4201,24.329,24.4201,4300.0
2014-10-01 12:30:00,59.0,59.0,58.71,58.71,2200.0,24.4201,24.4201,24.3,24.3,2200.0
2014-10-01 13:00:00,58.73,59.0,58.73,58.89,2400.0,24.3083,24.4201,24.3083,24.3745,2400.0
2014-10-01 13:30:00,58.81,59.02,58.74,58.74,4000.0,24.3414,24.4283,24.3124,24.3124,4000.0
2014-10-01 14:00:00,58.73,58.76,58.38,58.52,10500.0,24.3083,24.3207,24.1634,24.2214,10500.0
2014-10-01 14:30:00,58.51,58.93,58.51,58.51,7700.0,24.2172,24.3911,24.2172,24.2172,7700.0
2014-10-01 15:00:00,58.5,58.5,57.9,57.99,12400.0,24.2131,24.2131,23.9648,24.002,12400.0
2014-10-01 15:30:00,58.0,58.85,57.96,58.82,11000.0,24.0062,24.358,23.9896,24.3456,11000.0
2014-10-02 09:30:00,58.67,58.67,58.5,58.5,700.0,24.2835,24.2835,24.2131,24.2131,700.0
2014-10-02 10:00:00,58.5,58.5,57.92,57.92,500.0,24.2131,24.2131,23.973,23.973,500.0
2014-10-02 10:30:00,57.7,58.18,57.7,58.18,7900.0,23.882,24.0807,23.882,24.0807,7900.0
2014-10-02 11:00:00,57.87,58.35,57.8,58.29,2400.0,23.9524,24.151,23.9234,24.1262,2400.0
2014-10-02 11:30:00,58.29,58.29,57.17,57.5,18000.0,24.1262,24.1262,23.6626,23.7992,18000.0
2014-10-02 12:00:00,56.83,58.55,56.83,58.47,5300.0,23.5219,24.2338,23.5219,24.2007,5300.0
2014-10-02 12:30:00,58.53,58.72,58.16,58.6,4200.0,24.2255,24.3042,24.0724,24.2545,4200.0
2014-10-02 13:00:00,58.61,59.01,58.43,58.95,800.0,24.2586,24.4242,24.1841,24.3994,800.0
2014-10-02 13:30:00,58.85,58.85,58.0,58.11,2700.0,24.358,24.358,24.0062,24.0517,2700.0
2014-10-02 14:00:00,58.34,59.4,58.34,59.4,1000.0,24.1469,24.5856,24.1469,24.5856,1000.0
2014-10-02 14:30:00,58.98,59.25,58.96,59.24,700.0,24.4118,24.5235,24.4035,24.5194,700.0
2014-10-02 15:00:00,58.94,59.14,58.62,58.62,1100.0,24.3952,24.478,24.2628,24.2628,1100.0
2014-10-02 15:30:00,58.97,58.97,57.66,57.73,2800.0,24.4076,24.4076,23.8654,23.8944,2800.0
2014-10-03 09:30:00,58.19,58.53,58.1,58.53,800.0,24.0848,24.2255,24.0476,24.2255,800.0
2014-10-03 10:00:00,58.65,58.78,58.65,58.78,500.0,24.2752,24.329,24.2752,24.329,500.0
2014-10-03 10:30:00,58.78,58.78,58.78,58.78,0.0,24.329,24.329,24.329,24.329,0.0
2014-10-03 11:00:00,58.78,58.78,58.78,58.78,0.0,24.329,24.329,24.329,24.329,0.0
2014-10-03 11:30:00,58.71,58.72,57.99,57.99,400.0,24.3,24.3042,24.002,24.002,400.0
2014-10-03 12:00:00,58.55,58.67,58.55,58.67,700.0,24.2338,24.2835,24.2338,24.2835,700.0
2014-10-03 12:30:00,58.67,58.67,58.67,58.67,0.0,24.2835,24.2835,24.2835,24.2835,0.0
2014-10-03 13:00:00,58.21,58.51,58.11,58.51,4800.0,24.0931,24.2172,24.0517,24.2172,4800.0
2014-10-03 13:30:00,58.23,58.25,58.23,58.25,200.0,24.1014,24.1096,24.1014,24.1096,200.0
2014-10-03 14:00:00,58.35,58.38,58.35,58.38,1700.0,24.151,24.1634,24.151,24.1634,1700.0
2014-10-03 14:30:00,58.47,58.75,58.45,58.75,700.0,24.2007,24.3166,24.1924,24.3166,700.0
2014-10-03 15:00:00,58.75,59.13,58.75,58.98,700.0,24.3166,24.4739,24.3166,24.4118,700.0
2014-10-03 15:30:00,58.82,59.08,58.72,58.77,1500.0,24.3456,24.4532,24.3042,24.3249,1500.0
2014-10-06 09:30:00,58.75,58.83,58.72,58.74,400.0,24.3166,24.3497,24.3042,24.3124,400.0
2014-10-06 10:00:00,58.29,58.32,57.75,57.75,1000.0,24.1262,24.1386,23.9027,23.9027,1000.0
2014-10-06 10:30:00,58.06,58.44,58.03,58.17,1800.0,24.031,24.1883,24.0186,24.0765,1800.0
2014-10-06 11:00:00,58.16,58.38,58.16,58.27,3700.0,24.0724,24.1634,24.0724,24.1179,3700.0
2014-10-06 11:30:00,58.14,58.35,58.08,58.3,2200.0,24.0641,24.151,24.0393,24.1303,2200.0
2014-10-06 12:00:00,58.37,59.26,58.37,58.84,1900.0,24.1593,24.5277,24.1593,24.3538,1900.0
2014-10-06 12:30:00,58.98,58.98,58.74,58.75,1500.0,24.4118,24.4118,24.3124,24.3166,1500.0
2014-10-06 13:00:00,58.55,58.9,58.55,58.9,800.0,24.2338,24.3787,24.2338,24.3787,800.0
2014-10-06 13:30:00,59.03,59.71,58.84,59.65,1800.0,24.4325,24.7139,24.3538,24.6891,1800.0
2014-10-06 14:00:00,59.37,59.78,59.37,59.64,2700.0,24.5732,24.7429,24.5732,24.685,2700.0
2014-10-06 14:30:00,59.76,60.39,59.76,60.37,2200.0,24.7346,24.9954,24.7346,24.9871,2200.0
2014-10-06 15:00:00,60.25,60.37,60.0,60.33,6100.0,24.9374,24.9871,24.834,24.9705,6100.0
2014-10-06 15:30:00,60.35,60.65,60.06,60.37,7100.0,24.9788,25.103,24.8588,24.9871,7100.0
2014-10-07 09:30:00,60.12,60.31,59.64,59.64,1100.0,24.8836,24.9623,24.685,24.685,1100.0
2014-10-07 10:00:00,59.69,60.12,59.48,59.87,3000.0,24.7057,24.8836,24.6187,24.7802,3000.0
2014-10-07 10:30:00,60.02,60.42,60.0,60.19,4000.0,24.8422,25.0078,24.834,24.9126,4000.0
2014-10-07 11:00:00,60.48,60.48,60.46,60.46,200.0,25.0326,25.0326,25.0244,25.0244,200.0
2014-10-07 11:30:00,60.4,60.94,60.4,60.94,1100.0,24.9995,25.223,24.9995,25.223,1100.0
2014-10-07 12:00:00,60.94,60.94,60.78,60.78,400.0,25.223,25.223,25.1568,25.1568,400.0
2014-10-07 12:30:00,60.77,60.77,60.29,60.75,7100.0,25.1527,25.1527,24.954,25.1444,7100.0
2014-10-07 13:00:00,60.74,61.0,60.7,61.0,4600.0,25.1402,25.2479,25.1237,25.2479,4600.0
2014-10-07 13:30:00,61.0,61.61,61.0,61.56,2500.0,25.2479,25.5003,25.2479,25.4796,2500.0
2014-10-07 14:00:00,61.24,61.26,61.03,61.26,500.0,25.3472,25.3555,25.2603,25.3555,500.0
2014-10-07 14:30:00,61.0,61.02,60.7,60.7,1200.0,25.2479,25.2561,25.1237,25.1237,1200.0
2014-10-07 15:00:00,60.77,60.78,60.22,60.22,1700.0,25.1527,25.1568,24.925,24.925,1700.0
2014-10-07 15:30:00,60.22,60.38,59.8,60.07,10600.0,24.925,24.9912,24.7512,24.8629,10600.0
2014-10-08 09:30:00,60.07,60.16,58.92,59.84,6800.0,24.8629,24.9002,24.3869,24.7677,6800.0
2014-10-08 10:00:00,59.4,59.91,59.4,59.51,800.0,24.5856,24.7967,24.5856,24.6311,800.0
2014-10-08 10:30:00,59.48,59.48,58.3,58.79,8900.0,24.6187,24.6187,24.1303,24.3331,8900.0
2014-10-08 11:00:00,58.96,59.15,58.08,59.04,5600.0,24.4035,24.4821,24.0393,24.4366,5600.0
2014-10-08 11:30:00,58.87,58.89,58.5,58.75,1600.0,24.3663,24.3745,24.2131,24.3166,1600.0
2014-10-08 12:00:00,58.8,58.9,58.24,58.9,5800.0,24.3373,24.3787,24.1055,24.3787,5800.0
2014-10-08 12:30:00,58.23,58.3,58.1,58.1,800.0,24.1014,24.1303,24.0476,24.0476,800.0
2014-10-08 13:00:00,58.1,58.1,58.1,58.1,200.0,24.0476,24.0476,24.0476,24.0476,200.0
2014-10-08 13:30:00,58.15,58.59,58.15,58.59,1200.0,24.0682,24.2504,24.0682,24.2504,1200.0
2014-10-08 14:00:00,58.57,59.52,58.57,59.28,3400.0,24.2421,24.6353,24.2421,24.536,3400.0
2014-10-08 14:30:00,59.27,59.77,59.27,59.66,1200.0,24.5318,24.7388,24.5318,24.6932,1200.0
2014-10-08 15:00:00,59.86,59.86,58.91,59.25,4400.0,24.776,24.776,24.3828,24.5235,4400.0
2014-10-08 15:30:00,59.15,59.61,58.75,58.96,8000.0,24.4821,24.6725,24.3166,24.4035,8000.0
2014-10-09 09:30:00,58.68,59.93,58.68,59.06,1700.0,24.2876,24.805,24.2876,24.4449,1700.0
2014-10-09 10:00:00,58.75,58.89,58.75,58.89,1000.0,24.3166,24.3745,24.3166,24.3745,1000.0
2014-10-09 10:30:00,58.45,59.11,58.45,59.11,800.0,24.1924,24.4656,24.1924,24.4656,800.0
2014-10-09 11:00:00,58.83,58.83,58.82,58.82,200.0,24.3497,24.3497,24.3456,24.3456,200.0
2014-10-09 11:30:00,58.67,58.67,58.21,58.21,1000.0,24.2835,24.2835,24.0931,24.0931,1000.0
2014-10-09 12:00:00,58.15,58.15,57.57,57.57,1300.0,24.0682,24.0682,23.8282,23.8282,1300.0
2014-10-09 12:30:00,57.55,57.6,57.55,57.59,300.0,23.8199,23.8406,23.8199,23.8365,300.0
2014-10-09 13:00:00,56.91,57.42,56.36,56.36,1200.0,23.555,23.7661,23.3274,23.3274,1200.0
2014-10-09 13:30:00,56.94,56.94,56.33,56.82,2200.0,23.5674,23.5674,23.3149,23.5178,2200.0
2014-10-09 14:00:00,57.01,57.66,56.51,57.59,11500.0,23.5964,23.8654,23.3895,23.8365,11500.0
2014-10-09 14:30:00,57.55,58.36,57.36,57.89,7000.0,23.8199,24.1552,23.7413,23.9606,7000.0
2014-10-09 15:00:00,57.89,58.5,57.89,58.48,4000.0,23.9606,24.2131,23.9606,24.2048,4000.0
2014-10-09 15:30:00,58.35,58.57,57.74,58.23,8100.0,24.151,24.2421,23.8985,24.1014,8100.0
2014-10-10 09:30:00,58.21,58.57,56.97,57.46,6400.0,24.0931,24.2421,23.5798,23.7827,6400.0
2014-10-10 10:00:00,57.43,57.6,55.98,56.53,12200.0,23.7702,23.8406,23.1701,23.3977,12200.0
2014-10-10 10:30:00,55.93,56.65,55.02,56.4,7200.0,23.1494,23.4474,22.7727,23.3439,7200.0
2014-10-10 11:00:00,56.56,56.61,55.7,55.99,3600.0,23.4101,23.4308,23.0542,23.1742,3600.0
2014-10-10 11:30:00,56.03,56.08,55.87,55.89,1900.0,23.1908,23.2115,23.1246,23.1328,1900.0
2014-10-10 12:00:00,55.86,57.6,55.83,57.51,6200.0,23.1204,23.8406,23.108,23.8033,6200.0
2014-10-10 12:30:00,57.76,58.44,57.39,57.48,6500.0,23.9068,24.1883,23.7537,23.7909,6500.0
2014-10-10 13:00:00,57.57,57.82,57.57,57.74,6500.0,23.8282,23.9317,23.8282,23.8985,6500.0
2014-10-10 13:30:00,57.6,57.71,57.35,57.35,1800.0,23.8406,23.8861,23.7371,23.7371,1800.0
2014-10-10 14:00:00,56.99,57.23,56.91,57.03,2100.0,23.5881,23.6875,23.555,23.6047,2100.0
2014-10-10 14:30:00,57.29,57.29,57.03,57.28,3100.0,23.7123,23.7123,23.6047,23.7082,3100.0
2014-10-10 15:00:00,57.24,57.24,56.92,57.03,1500.0,23.6916,23.6916,23.5591,23.6047,1500.0
2014-10-10 15:30:00,56.87,57.16,56.17,56.58,11400.0,23.5385,23.6585,23.2487,23.4184,11400.0
2014-10-13 09:30:00,56.96,56.96,55.6,55.88,6400.0,23.5757,23.5757,23.0128,23.1287,6400.0
2014-10-13 10:00:00,55.82,55.82,55.3,55.59,4400.0,23.1039,23.1039,22.8886,23.0087,4400.0
2014-10-13 10:30:00,55.4,55.48,55.03,55.48,3600.0,22.93,22.9631,22.7769,22.9631,3600.0
2014-10-13 11:00:00,55.33,55.72,55.09,55.39,2900.0,22.901,23.0625,22.8017,22.9259,2900.0
2014-10-13 11:30:00,55.28,55.4,55.1,55.4,3100.0,22.8804,22.93,22.8059,22.93,3100.0
2014-10-13 12:00:00,55.5,55.66,55.22,55.28,5200.0,22.9714,23.0376,22.8555,22.8804,5200.0
2014-10-13 12:30:00,55.43,55.5,55.25,55.38,6500.0,22.9424,22.9714,22.8679,22.9217,6500.0
2014-10-13 13:00:00,55.39,55.39,54.28,54.62,11800.0,22.9259,22.9259,22.4665,22.6072,11800.0
2014-10-13 13:30:00,54.72,55.25,53.84,54.39,19000.0,22.6486,22.8679,22.2843,22.512,19000.0
2014-10-13 14:00:00,54.31,54.5,54.16,54.18,3600.0,22.4789,22.5575,22.4168,22.4251,3600.0
2014-10-13 14:30:00,54.21,54.25,52.74,53.02,11300.0,22.4375,22.454,21.8291,21.9449,11300.0
2014-10-13 15:00:00,52.57,53.01,50.9,51.82,29600.0,21.7587,21.9408,21.0675,21.4483,29600.0
2014-10-13 15:30:00,51.6,51.95,50.64,50.64,23800.0,21.3572,21.5021,20.9599,20.9599,23800.0
2014-10-14 09:30:00,50.69,50.69,48.59,49.1,15500.0,20.9806,20.9806,20.1114,20.3225,15500.0
2014-10-14 10:00:00,48.98,49.35,48.5,49.13,26000.0,20.2728,20.4259,20.0741,20.3349,26000.0
2014-10-14 10:30:00,49.09,50.78,48.72,50.48,25400.0,20.3183,21.0178,20.1652,20.8936,25400.0
2014-10-14 11:00:00,50.38,53.28,50.38,52.41,17900.0,20.8522,22.0526,20.8522,21.6925,17900.0
2014-10-14 11:30:00,52.65,53.92,52.31,53.13,10600.0,21.7918,22.3175,21.6511,21.9905,10600.0
2014-10-14 12:00:00,53.16,53.48,52.0,52.0,7600.0,22.0029,22.1353,21.5228,21.5228,7600.0
2014-10-14 12:30:00,52.01,52.01,50.82,50.9,16000.0,21.5269,21.5269,21.0344,21.0675,16000.0
2014-10-14 13:00:00,50.85,51.0,50.43,50.75,4800.0,21.0468,21.1089,20.8729,21.0054,4800.0
2014-10-14 13:30:00,50.66,50.66,49.76,50.01,7300.0,20.9681,20.9681,20.5956,20.6991,7300.0
2014-10-14 14:00:00,49.97,50.45,49.24,49.39,7800.0,20.6825,20.8812,20.3804,20.4425,7800.0
2014-10-14 14:30:00,49.35,49.9,49.3,49.8,6000.0,20.4259,20.6536,20.4052,20.6122,6000.0
2014-10-14 15:00:00,49.59,49.78,49.11,49.3,15300.0,20.5253,20.6039,20.3266,20.4052,15300.0
2014-10-14 15:30:00,49.52,50.45,49.37,49.98,22100.0,20.4963,20.8812,20.4342,20.6867,22100.0
2014-10-15 09:30:00,48.62,49.15,46.08,49.15,28300.0,20.1238,20.3432,19.0725,20.3432,28300.0
2014-10-15 10:00:00,49.26,50.5,48.7,50.27,22000.0,20.3887,20.9019,20.1569,20.8067,22000.0
2014-10-15 10:30:00,50.44,50.57,49.22,50.15,28700.0,20.8771,20.9309,20.3721,20.7571,28700.0
2014-10-15 11:00:00,49.89,50.04,49.03,49.98,24000.0,20.6494,20.7115,20.2935,20.6867,24000.0
2014-10-15 11:30:00,50.0,50.0,49.29,50.0,18600.0,20.695,20.695,20.4011,20.695,18600.0
2014-10-15 12:00:00,50.15,50.15,49.55,49.98,5100.0,20.7571,20.7571,20.5087,20.6867,5100.0
2014-10-15 12:30:00,49.87,51.05,49.87,50.66,3700.0,20.6412,21.1296,20.6412,20.9681,3700.0
2014-10-15 13:00:00,50.3,50.63,49.6,49.95,16100.0,20.8191,20.9557,20.5294,20.6743,16100.0
2014-10-15 13:30:00,49.88,50.98,49.65,50.82,9900.0,20.6453,21.1006,20.5501,21.0344,9900.0
2014-10-15 14:00:00,50.65,51.25,50.21,51.2,10800.0,20.964,21.2123,20.7819,21.1916,10800.0
2014-10-15 14:30:00,51.35,52.51,50.87,52.13,21200.0,21.2537,21.7339,21.0551,21.5766,21200.0
2014-10-15 15:00:00,52.41,53.46,52.04,53.27,20600.0,21.6925,22.1271,21.5393,22.0484,20600.0
2014-10-15 15:30:00,53.31,54.52,52.99,53.93,34200.0,22.065,22.5658,21.9325,22.3216,34200.0
2014-10-16 09:30:00,52.86,55.4,51.14,55.19,8200.0,21.8787,22.93,21.1668,22.8431,8200.0
2014-10-16 10:00:00,55.52,56.25,54.98,56.06,17100.0,22.9797,23.2818,22.7562,23.2032,17100.0
2014-10-16 10:30:00,56.01,59.94,56.0,59.23,27900.0,23.1825,24.8091,23.1784,24.5153,27900.0
2014-10-16 11:00:00,59.27,60.41,59.17,60.24,69700.0,24.5318,25.0037,24.4904,24.9333,69700.0
2014-10-16 11:30:00,60.22,60.95,58.93,59.44,24600.0,24.925,25.2272,24.3911,24.6022,24600.0
2014-10-16 12:00:00,59.57,60.8,58.73,60.19,30200.0,24.656,25.1651,24.3083,24.9126,30200.0
2014-10-16 12:30:00,60.19,60.45,59.35,60.2,18200.0,24.9126,25.0202,24.5649,24.9167,18200.0
2014-10-16 13:00:00,60.03,61.41,60.03,61.02,16300.0,24.8464,25.4176,24.8464,25.2561,16300.0
2014-10-16 13:30:00,61.04,61.15,59.58,59.59,11700.0,25.2644,25.3099,24.6601,24.6643,11700.0
2014-10-16 14:00:00,59.24,60.0,58.34,58.36,11700.0,24.5194,24.834,24.1469,24.1552,11700.0
2014-10-16 14:30:00,58.36,59.15,58.0,58.04,8900.0,24.1552,24.4821,24.0062,24.0227,8900.0
2014-10-16 15:00:00,58.45,58.81,57.5,57.94,12900.0,24.1924,24.3414,23.7992,23.9813,12900.0
2014-10-16 15:30:00,57.54,60.32,57.54,59.5,17900.0,23.8158,24.9664,23.8158,24.627,17900.0
2014-10-17 09:30:00,59.98,60.41,59.86,60.13,6000.0,24.8257,25.0037,24.776,24.8878,6000.0
2014-10-17 10:00:00,60.2,60.31,59.8,60.1,9800.0,24.9167,24.9623,24.7512,24.8753,9800.0
2014-10-17 10:30:00,60.45,61.3,60.11,60.41,11700.0,25.0202,25.372,24.8795,25.0037,11700.0
2014-10-17 11:00:00,60.27,61.12,60.27,60.91,10900.0,24.9457,25.2975,24.9457,25.2106,10900.0
2014-10-17 11:30:00,60.85,60.87,60.17,60.26,7900.0,25.1858,25.1941,24.9043,24.9416,7900.0
2014-10-17 12:00:00,60.27,60.39,59.39,59.8,12800.0,24.9457,24.9954,24.5815,24.7512,12800.0
2014-10-17 12:30:00,60.01,60.61,60.01,60.23,9700.0,24.8381,25.0864,24.8381,24.9292,9700.0
2014-10-17 13:00:00,60.27,60.51,59.31,59.48,11500.0,24.9457,25.045,24.5484,24.6187,11500.0
2014-10-17 13:30:00,59.5,60.63,59.5,59.7,11600.0,24.627,25.0947,24.627,24.7098,11600.0
2014-10-17 14:00:00,59.61,60.59,59.6,60.1,18900.0,24.6725,25.0782,24.6684,24.8753,18900.0
2014-10-17 14:30:00,60.37,61.11,60.29,60.61,8100.0,24.9871,25.2934,24.954,25.0864,8100.0
2014-10-17 15:00:00,60.5,60.81,60.08,60.28,9500.0,25.0409,25.1692,24.8671,24.9499,9500.0
2014-10-17 15:30:00,60.36,60.57,59.3,59.83,13600.0,24.983,25.0699,24.5442,24.7636,13600.0
2014-10-20 09:30:00,60.02,60.4,58.43,58.61,9900.0,24.8422,24.9995,24.1841,24.2586,9900.0
2014-10-20 10:00:00,58.5,58.7,57.43,57.98,3600.0,24.2131,24.2959,23.7702,23.9979,3600.0
2014-10-20 10:30:00,57.8,58.52,57.33,58.34,12000.0,23.9234,24.2214,23.7288,24.1469,12000.0
2014-10-20 11:00:00,58.05,58.26,57.84,58.17,27900.0,24.0269,24.1138,23.9399,24.0765,27900.0
2014-10-20 11:30:00,58.3,59.25,58.3,58.75,3000.0,24.1303,24.5235,24.1303,24.3166,3000.0
2014-10-20 12:00:00,58.76,59.13,58.3,58.68,3100.0,24.3207,24.4739,24.1303,24.2876,3100.0
2014-10-20 12:30:00,59.3,59.4,58.84,58.97,5600.0,24.5442,24.5856,24.3538,24.4076,5600.0
2014-10-20 13:00:00,58.9,59.09,58.9,59.09,1500.0,24.3787,24.4573,24.3787,24.4573,1500.0
2014-10-20 13:30:00,58.67,59.09,58.53,58.53,1900.0,24.2835,24.4573,24.2255,24.2255,1900.0
2014-10-20 14:00:00,58.99,59.07,58.25,58.25,5000.0,24.4159,24.449,24.1096,24.1096,5000.0
2014-10-20 14:30:00,58.61,58.81,58.38,58.38,700.0,24.2586,24.3414,24.1634,24.1634,700.0
2014-10-20 15:00:00,58.35,58.7,58.29,58.29,1500.0,24.151,24.2959,24.1262,24.1262,1500.0
2014-10-20 15:30:00,58.14,58.25,57.67,58.25,7200.0,24.0641,24.1096,23.8696,24.1096,7200.0
2014-10-21 09:30:00,58.59,58.62,57.99,58.25,3200.0,24.2504,24.2628,24.002,24.1096,3200.0
2014-10-21 10:00:00,58.19,58.49,57.75,58.34,33200.0,24.0848,24.209,23.9027,24.1469,33200.0
2014-10-21 10:30:00,58.31,58.48,58.0,58.4,56200.0,24.1345,24.2048,24.0062,24.1717,56200.0
2014-10-21 11:00:00,58.36,59.4,57.98,58.99,11400.0,24.1552,24.5856,23.9979,24.4159,11400.0
2014-10-21 11:30:00,59.01,59.02,58.59,58.81,2100.0,24.4242,24.4283,24.2504,24.3414,2100.0
2014-10-21 12:00:00,58.9,59.73,58.67,59.59,7200.0,24.3787,24.7222,24.2835,24.6643,7200.0
2014-10-21 12:30:00,59.47,59.74,59.26,59.26,1300.0,24.6146,24.7263,24.5277,24.5277,1300.0
2014-10-21 13:00:00,59.32,59.32,59.18,59.18,400.0,24.5525,24.5525,24.4946,24.4946,400.0
2014-10-21 13:30:00,59.32,59.41,59.32,59.41,300.0,24.5525,24.5898,24.5525,24.5898,300.0
2014-10-21 14:00:00,59.27,59.28,58.57,58.8,58000.0,24.5318,24.536,24.2421,24.3373,58000.0
2014-10-21 14:30:00,58.8,59.66,58.45,58.65,22800.0,24.3373,24.6932,24.1924,24.2752,22800.0
2014-10-21 15:00:00,58.61,59.14,58.54,59.0,2800.0,24.2586,24.478,24.2297,24.4201,2800.0
2014-10-21 15:30:00,59.0,59.35,58.68,58.99,24000.0,24.4201,24.5649,24.2876,24.4159,24000.0
2014-10-22 09:30:00,59.27,59.93,58.72,59.39,4000.0,24.5318,24.805,24.3042,24.5815,4000.0
2014-10-22 10:00:00,59.15,59.7,59.15,59.16,68900.0,24.4821,24.7098,24.4821,24.4863,68900.0
2014-10-22 10:30:00,59.47,60.39,59.36,59.63,16500.0,24.6146,24.9954,24.5691,24.6808,16500.0
2014-10-22 11:00:00,59.27,59.93,59.27,59.72,9300.0,24.5318,24.805,24.5318,24.7181,9300.0
2014-10-22 11:30:00,59.67,59.76,59.1,59.44,6300.0,24.6974,24.7346,24.4614,24.6022,6300.0
2014-10-22 12:00:00,59.4,59.75,59.06,59.4,13500.0,24.5856,24.7305,24.4449,24.5856,13500.0
2014-10-22 12:30:00,59.38,59.45,58.76,59.04,9600.0,24.5773,24.6063,24.3207,24.4366,9600.0
2014-10-22 13:00:00,59.04,59.37,58.72,59.13,15000.0,24.4366,24.5732,24.3042,24.4739,15000.0
2014-10-22 13:30:00,59.01,59.28,58.93,59.18,11600.0,24.4242,24.536,24.3911,24.4946,11600.0
2014-10-22 14:00:00,59.18,59.25,58.85,58.94,11000.0,24.4946,24.5235,24.358,24.3952,11000.0
2014-10-22 14:30:00,58.88,58.88,58.28,58.51,10400.0,24.3704,24.3704,24.1221,24.2172,10400.0
2014-10-22 15:00:00,58.52,59.22,58.52,59.17,14900.0,24.2214,24.5111,24.2214,24.4904,14900.0
2014-10-22 15:30:00,59.17,59.17,57.42,57.42,27600.0,24.4904,24.4904,23.7661,23.7661,27600.0
2014-10-23 09:30:00,58.0,58.47,57.72,57.81,4400.0,24.0062,24.2007,23.8903,23.9275,4400.0
2014-10-23 10:00:00,57.85,58.0,57.8,58.0,2000.0,23.9441,24.0062,23.9234,24.0062,2000.0
2014-10-23 10:30:00,58.0,58.1,57.89,57.89,2500.0,24.0062,24.0476,23.9606,23.9606,2500.0
2014-10-23 11:00:00,57.96,57.96,57.49,57.49,4900.0,23.9896,23.9896,23.7951,23.7951,4900.0
2014-10-23 11:30:00,57.6,58.09,57.6,58.09,400.0,23.8406,24.0434,23.8406,24.0434,400.0
2014-10-23 12:00:00,58.12,58.12,58.0,58.0,800.0,24.0558,24.0558,24.0062,24.0062,800.0
2014-10-23 12:30:00,58.05,58.79,57.98,58.79,5500.0,24.0269,24.3331,23.9979,24.3331,5500.0
2014-10-23 13:00:00,58.92,58.92,58.18,58.2,3100.0,24.3869,24.3869,24.0807,24.0889,3100.0
2014-10-23 13:30:00,58.24,58.54,57.96,58.11,900.0,24.1055,24.2297,23.9896,24.0517,900.0
2014-10-23 14:00:00,58.11,58.12,57.81,58.06,1400.0,24.0517,24.0558,23.9275,24.031,1400.0
2014-10-23 14:30:00,57.92,58.01,57.91,57.98,5200.0,23.973,24.0103,23.9689,23.9979,5200.0
2014-10-23 15:00:00,57.99,58.51,57.96,58.05,9000.0,24.002,24.2172,23.9896,24.0269,9000.0
2014-10-23 15:30:00,58.16,58.53,58.07,58.43,3800.0,24.0724,24.2255,24.0351,24.1841,3800.0
2014-10-24 09:30:00,56.69,59.01,56.69,58.87,9500.0,23.464,24.4242,23.464,24.3663,9500.0
2014-10-24 10:00:00,58.75,58.89,58.35,58.7,11900.0,24.3166,24.3745,24.151,24.2959,11900.0
2014-10-24 10:30:00,58.65,59.34,58.58,59.02,9500.0,24.2752,24.5608,24.2462,24.4283,9500.0
2014-10-24 11:00:00,59.01,59.39,58.67,59.22,7400.0,24.4242,24.5815,24.2835,24.5111,7400.0
2014-10-24 11:30:00,59.27,59.43,58.48,58.85,5200.0,24.5318,24.598,24.2048,24.358,5200.0
2014-10-24 12:00:00,58.55,59.17,58.32,59.17,1900.0,24.2338,24.4904,24.1386,24.4904,1900.0
2014-10-24 12:30:00,59.0,59.0,58.47,58.7,2900.0,24.4201,24.4201,24.2007,24.2959,2900.0
2014-10-24 13:00:00,58.5,58.56,58.12,58.5,1800.0,24.2131,24.2379,24.0558,24.2131,1800.0
2014-10-24 13:30:00,58.3,58.5,58.3,58.5,1400.0,24.1303,24.2131,24.1303,24.2131,1400.0
2014-10-24 14:00:00,58.5,58.5,58.39,58.5,1800.0,24.2131,24.2131,24.1676,24.2131,1800.0
2014-10-24 14:30:00,58.46,58.5,58.39,58.5,1800.0,24.1966,24.2131,24.1676,24.2131,1800.0
2014-10-24 15:00:00,58.39,58.5,58.0,58.3,18200.0,24.1676,24.2131,24.0062,24.1303,18200.0
2014-10-24 15:30:00,58.29,58.79,58.25,58.62,12500.0,24.1262,24.3331,24.1096,24.2628,12500.0
2014-10-27 09:30:00,58.52,59.0,58.06,58.12,3600.0,24.2214,24.4201,24.031,24.0558,3600.0
2014-10-27 10:00:00,58.01,58.72,57.82,58.42,8700.0,24.0103,24.3042,23.9317,24.18,8700.0
2014-10-27 10:30:00,58.19,58.6,58.0,58.08,4000.0,24.0848,24.2545,24.0062,24.0393,4000.0
2014-10-27 11:00:00,58.15,58.51,57.75,58.48,6300.0,24.0682,24.2172,23.9027,24.2048,6300.0
2014-10-27 11:30:00,58.43,58.55,58.0,58.3,11500.0,24.1841,24.2338,24.0062,24.1303,11500.0
2014-10-27 12:00:00,58.3,58.3,57.75,58.3,3000.0,24.1303,24.1303,23.9027,24.1303,3000.0
2014-10-27 12:30:00,58.36,58.5,58.21,58.31,7600.0,24.1552,24.2131,24.0931,24.1345,7600.0
2014-10-27 13:00:00,58.53,58.57,58.39,58.57,2100.0,24.2255,24.2421,24.1676,24.2421,2100.0
2014-10-27 13:30:00,58.62,58.62,58.55,58.55,600.0,24.2628,24.2628,24.2338,24.2338,600.0
2014-10-27 14:00:00,58.55,58.7,58.55,58.6,1300.0,24.2338,24.2959,24.2338,24.2545,1300.0
2014-10-27 14:30:00,58.6,58.6,58.6,58.6,100.0,24.2545,24.2545,24.2545,24.2545,100.0
2014-10-27 15:00:00,58.8,58.8,58.48,58.48,1500.0,24.3373,24.3373,24.2048,24.2048,1500.0
2014-10-27 15:30:00,58.41,58.47,58.25,58.29,1400.0,24.1759,24.2007,24.1096,24.1262,1400.0
2014-10-28 09:30:00,58.71,59.6,58.71,59.43,7200.0,24.3,24.6684,24.3,24.598,7200.0
2014-10-28 10:00:00,59.03,59.36,58.5,58.5,5400.0,24.4325,24.5691,24.2131,24.2131,5400.0
2014-10-28 10:30:00,58.23,59.18,58.23,58.93,3700.0,24.1014,24.4946,24.1014,24.3911,3700.0
2014-10-28 11:00:00,58.8,59.0,58.8,59.0,700.0,24.3373,24.4201,24.3373,24.4201,700.0
2014-10-28 11:30:00,59.0,59.15,58.85,59.03,4400.0,24.4201,24.4821,24.358,24.4325,4400.0
2014-10-28 12:00:00,59.05,59.4,58.85,59.2,7000.0,24.4408,24.5856,24.358,24.5028,7000.0
2014-10-28 12:30:00,59.2,59.45,59.2,59.45,2300.0,24.5028,24.6063,24.5028,24.6063,2300.0
2014-10-28 13:00:00,59.56,59.56,59.25,59.25,1300.0,24.6518,24.6518,24.5235,24.5235,1300.0
2014-10-28 13:30:00,59.19,59.39,59.19,59.39,3000.0,24.4987,24.5815,24.4987,24.5815,3000.0
2014-10-28 14:00:00,59.44,59.44,59.13,59.13,800.0,24.6022,24.6022,24.4739,24.4739,800.0
2014-10-28 14:30:00,59.18,59.18,59.03,59.12,2700.0,24.4946,24.4946,24.4325,24.4697,2700.0
2014-10-28 15:00:00,59.12,59.12,59.05,59.05,6200.0,24.4697,24.4697,24.4408,24.4408,6200.0
2014-10-28 15:30:00,59.06,59.31,59.06,59.3,11600.0,24.4449,24.5484,24.4449,24.5442,11600.0
2014-10-29 09:30:00,59.2,59.32,58.79,59.31,2500.0,24.5028,24.5525,24.3331,24.5484,2500.0
2014-10-29 10:00:00,59.33,59.48,59.11,59.28,700.0,24.5566,24.6187,24.4656,24.536,700.0
2014-10-29 10:30:00,59.33,59.7,59.11,59.34,15400.0,24.5566,24.7098,24.4656,24.5608,15400.0
2014-10-29 11:00:00,59.3,60.26,59.3,59.7,5000.0,24.5442,24.9416,24.5442,24.7098,5000.0
2014-10-29 11:30:00,59.62,60.4,59.55,60.2,6600.0,24.6767,24.9995,24.6477,24.9167,6600.0
2014-10-29 12:00:00,59.9,60.17,59.42,59.42,1000.0,24.7926,24.9043,24.5939,24.5939,1000.0
2014-10-29 12:30:00,59.7,60.49,59.63,60.24,3600.0,24.7098,25.0368,24.6808,24.9333,3600.0
2014-10-29 13:00:00,60.22,60.61,60.22,60.57,1400.0,24.925,25.0864,24.925,25.0699,1400.0
2014-10-29 13:30:00,60.1,60.99,60.04,60.98,3800.0,24.8753,25.2437,24.8505,25.2396,3800.0
2014-10-29 14:00:00,60.68,60.72,60.0,60.25,11900.0,25.1154,25.132,24.834,24.9374,11900.0
2014-10-29 14:30:00,60.2,60.31,60.04,60.26,4100.0,24.9167,24.9623,24.8505,24.9416,4100.0
2014-10-29 15:00:00,60.33,60.46,60.08,60.25,5500.0,24.9705,25.0244,24.8671,24.9374,5500.0
2014-10-29 15:30:00,60.22,60.74,59.93,60.37,18300.0,24.925,25.1402,24.805,24.9871,18300.0
2014-10-30 09:30:00,61.61,64.5,61.61,63.92,95400.0,25.5003,26.6965,25.5003,26.4564,95400.0
2014-10-30 10:00:00,63.62,65.48,63.41,65.06,69600.0,26.3323,27.1021,26.2454,26.9283,69600.0
2014-10-30 10:30:00,65.05,66.59,64.75,65.87,59600.0,26.9242,27.5616,26.8,27.2635,59600.0
2014-10-30 11:00:00,66.25,67.48,65.89,66.9,21800.0,27.4208,27.9299,27.2718,27.6899,21800.0
2014-10-30 11:30:00,66.89,67.54,66.71,67.37,65300.0,27.6857,27.9548,27.6112,27.8844,65300.0
2014-10-30 12:00:00,67.46,68.27,67.37,67.81,16500.0,27.9216,28.2569,27.8844,28.0665,16500.0
2014-10-30 12:30:00,67.9,68.22,67.82,68.18,8600.0,28.1038,28.2362,28.0707,28.2197,8600.0
2014-10-30 13:00:00,68.21,68.55,68.13,68.2,16000.0,28.2321,28.3728,28.199,28.2279,16000.0
2014-10-30 13:30:00,68.22,69.05,67.0,68.22,28000.0,28.2362,28.5797,27.7313,28.2362,28000.0
2014-10-30 14:00:00,68.2,68.3,66.63,66.93,100300.0,28.2279,28.2693,27.5781,27.7023,100300.0
2014-10-30 14:30:00,67.0,67.0,66.1,66.29,60600.0,27.7313,27.7313,27.3587,27.4374,60600.0
2014-10-30 15:00:00,66.3,66.4,65.0,65.4,105800.0,27.4415,27.4829,26.9035,27.069,105800.0
2014-10-30 15:30:00,65.29,65.4,63.53,64.73,150800.0,27.0235,27.069,26.295,26.7917,150800.0
2014-10-31 09:30:00,65.95,67.77,64.55,65.24,21100.0,27.443,28.2003,26.8604,27.1476,21100.0
2014-10-31 10:00:00,65.02,65.52,65.02,65.52,66600.0,27.056,27.2641,27.056,27.2641,66600.0
2014-10-31 10:30:00,65.51,65.98,65.23,65.71,16200.0,27.2599,27.4555,27.1434,27.3431,16200.0
2014-10-31 11:00:00,65.72,67.36,65.5,67.27,12700.0,27.3473,28.0297,27.2558,27.9923,12700.0
2014-10-31 11:30:00,67.52,67.52,67.0,67.18,14000.0,28.0963,28.0963,27.8799,27.9548,14000.0
2014-10-31 12:00:00,67.16,67.17,66.42,66.58,15200.0,27.9465,27.9507,27.6386,27.7052,15200.0
2014-10-31 12:30:00,66.59,66.73,66.15,66.35,14900.0,27.7093,27.7676,27.5262,27.6095,14900.0
2014-10-31 13:00:00,66.44,66.65,64.96,65.97,26600.0,27.6469,27.7343,27.0311,27.4513,26600.0
2014-10-31 13:30:00,65.96,66.11,65.72,65.97,15000.0,27.4472,27.5096,27.3473,27.4513,15000.0
2014-10-31 14:00:00,65.82,66.76,64.96,66.76,29100.0,27.3889,27.7801,27.0311,27.7801,29100.0
2014-10-31 14:30:00,66.75,66.76,65.02,66.41,54300.0,27.7759,27.7801,27.056,27.6344,54300.0
2014-10-31 15:00:00,66.41,66.65,65.24,66.06,32000.0,27.6344,27.7343,27.1476,27.4888,32000.0
2014-10-31 15:30:00,65.95,67.5,65.74,66.6,81900.0,27.443,28.088,27.3556,27.7135,81900.0
2014-11-03 09:30:00,66.87,69.0,66.18,68.4,10800.0,27.8258,28.7122,27.5387,28.4625,10800.0
2014-11-03 10:00:00,68.5,68.61,66.9,67.66,12500.0,28.5041,28.5499,27.8383,28.1546,12500.0
2014-11-03 10:30:00,67.65,68.79,67.62,67.9,11600.0,28.1504,28.6248,28.1379,28.2544,11600.0
2014-11-03 11:00:00,67.83,68.3,67.83,68.3,1600.0,28.2253,28.4209,28.2253,28.4209,1600.0
2014-11-03 11:30:00,67.97,68.54,67.97,68.11,6800.0,28.2836,28.5208,28.2836,28.3418,6800.0
2014-11-03 12:00:00,68.09,70.29,67.96,70.25,29400.0,28.3335,29.249,28.2794,29.2323,29400.0
2014-11-03 12:30:00,70.25,71.5,70.12,71.5,27500.0,29.2323,29.7525,29.1782,29.7525,27500.0
2014-11-03 13:00:00,71.26,71.45,70.82,70.82,6100.0,29.6526,29.7317,29.4695,29.4695,6100.0
2014-11-03 13:30:00,70.82,70.95,70.1,70.43,8700.0,29.4695,29.5236,29.1699,29.3072,8700.0
2014-11-03 14:00:00,70.23,70.5,69.45,69.57,14800.0,29.224,29.3363,28.8994,28.9494,14800.0
2014-11-03 14:30:00,69.49,69.49,68.0,68.24,17200.0,28.9161,28.9161,28.2961,28.3959,17200.0
2014-11-03 15:00:00,68.35,68.69,67.96,67.96,19000.0,28.4417,28.5832,28.2794,28.2794,19000.0
2014-11-03 15:30:00,67.81,70.31,67.81,70.24,29500.0,28.217,29.2573,28.217,29.2282,29500.0
2014-11-04 09:30:00,69.78,71.0,68.65,70.95,7900.0,29.0367,29.5444,28.5665,29.5236,7900.0
2014-11-04 10:00:00,71.0,71.6,68.75,68.98,13800.0,29.5444,29.7941,28.6081,28.7038,13800.0
2014-11-04 10:30:00,69.3,69.71,68.65,68.7,3500.0,28.837,29.0076,28.5665,28.5873,3500.0
2014-11-04 11:00:00,68.9,69.0,67.68,68.11,13800.0,28.6706,28.7122,28.1629,28.3418,13800.0
2014-11-04 11:30:00,68.49,68.78,68.19,68.35,10000.0,28.4999,28.6206,28.3751,28.4417,10000.0
2014-11-04 12:00:00,68.68,68.68,68.15,68.15,2200.0,28.579,28.579,28.3585,28.3585,2200.0
2014-11-04 12:30:00,68.31,68.52,67.42,68.11,4600.0,28.425,28.5124,28.0547,28.3418,4600.0
2014-11-04 13:00:00,67.78,68.06,67.25,67.62,10900.0,28.2045,28.321,27.984,28.1379,10900.0
2014-11-04 13:30:00,67.65,68.11,67.65,67.94,2900.0,28.1504,28.3418,28.1504,28.2711,2900.0
2014-11-04 14:00:00,67.94,68.26,67.74,68.19,15000.0,28.2711,28.4042,28.1879,28.3751,15000.0
2014-11-04 14:30:00,68.0,68.71,67.95,68.71,32000.0,28.2961,28.5915,28.2752,28.5915,32000.0
2014-11-04 15:00:00,68.32,68.48,68.2,68.22,1800.0,28.4292,28.4958,28.3793,28.3876,1800.0
2014-11-04 15:30:00,68.02,68.15,67.75,68.15,26300.0,28.3044,28.3585,28.192,28.3585,26300.0
2014-11-05 09:30:00,69.41,70.16,68.58,68.58,8500.0,28.8828,29.1949,28.5374,28.5374,8500.0
2014-11-05 10:00:00,68.24,68.85,68.24,68.48,28200.0,28.3959,28.6498,28.3959,28.4958,28200.0
2014-11-05 10:30:00,68.31,68.31,67.32,67.84,3500.0,28.425,28.425,28.0131,28.2295,3500.0
2014-11-05 11:00:00,67.59,67.71,66.65,66.65,4700.0,28.1254,28.1754,27.7343,27.7343,4700.0
2014-11-05 11:30:00,66.91,67.8,66.91,67.8,15400.0,27.8425,28.2128,27.8425,28.2128,15400.0
2014-11-05 12:00:00,67.8,68.23,67.8,68.16,22900.0,28.2128,28.3918,28.2128,28.3626,22900.0
2014-11-05 12:30:00,68.02,68.6,68.0,68.6,7500.0,28.3044,28.5457,28.2961,28.5457,7500.0
2014-11-05 13:00:00,68.85,68.89,67.96,68.25,6200.0,28.6498,28.6664,28.2794,28.4001,6200.0
2014-11-05 13:30:00,68.19,68.3,67.89,68.3,6600.0,28.3751,28.4209,28.2503,28.4209,6600.0
2014-11-05 14:00:00,68.28,68.8,68.1,68.46,11300.0,28.4126,28.6289,28.3377,28.4875,11300.0
2014-11-05 14:30:00,68.44,68.5,68.0,68.19,12200.0,28.4791,28.5041,28.2961,28.3751,12200.0
2014-11-05 15:00:00,68.25,68.36,67.93,68.1,6500.0,28.4001,28.4459,28.2669,28.3377,6500.0
2014-11-05 15:30:00,68.2,68.8,68.03,68.53,12400.0,28.3793,28.6289,28.3085,28.5166,12400.0
2014-11-06 09:30:00,68.85,70.6,68.85,70.1,34900.0,28.6498,29.378,28.6498,29.1699,34900.0
2014-11-06 10:00:00,70.02,70.12,68.92,69.31,6500.0,29.1366,29.1782,28.6789,28.8412,6500.0
2014-11-06 10:30:00,69.64,69.75,69.25,69.27,2300.0,28.9785,29.0243,28.8162,28.8245,2300.0
2014-11-06 11:00:00,69.77,70.52,69.77,70.25,5300.0,29.0326,29.3447,29.0326,29.2323,5300.0
2014-11-06 11:30:00,69.94,70.0,69.94,70.0,500.0,29.1033,29.1283,29.1033,29.1283,500.0
2014-11-06 12:00:00,70.11,70.28,69.76,70.24,2900.0,29.1741,29.2448,29.0284,29.2282,2900.0
2014-11-06 12:30:00,70.24,70.25,70.17,70.24,4400.0,29.2282,29.2323,29.199,29.2282,4400.0
2014-11-06 13:00:00,70.4,71.14,70.4,71.04,6200.0,29.2947,29.6027,29.2947,29.5611,6200.0
2014-11-06 13:30:00,71.22,71.61,71.08,71.41,3200.0,29.636,29.7982,29.5777,29.715,3200.0
2014-11-06 14:00:00,71.59,71.6,71.13,71.13,6600.0,29.7899,29.7941,29.5985,29.5985,6600.0
2014-11-06 14:30:00,70.92,70.92,69.72,69.87,13800.0,29.5111,29.5111,29.0118,29.0742,13800.0
2014-11-06 15:00:00,69.85,69.85,69.04,69.45,265600.0,29.0659,29.0659,28.7288,28.8994,265600.0
2014-11-06 15:30:00,69.06,69.12,67.81,68.35,14000.0,28.7371,28.7621,28.217,28.4417,14000.0
2014-11-07 09:30:00,68.0,69.03,67.65,68.76,27100.0,28.2961,28.7247,28.1504,28.6123,27100.0
2014-11-07 10:00:00,69.17,70.35,68.6,70.0,18300.0,28.7829,29.2739,28.5457,29.1283,18300.0
2014-11-07 10:30:00,69.8,71.35,69.8,70.87,15000.0,29.0451,29.69,29.0451,29.4903,15000.0
2014-11-07 11:00:00,70.95,71.64,70.59,71.49,8400.0,29.5236,29.8107,29.3738,29.7483,8400.0
2014-11-07 11:30:00,71.65,73.0,71.48,71.6,32300.0,29.8149,30.3766,29.7441,29.7941,32300.0
2014-11-07 12:00:00,71.5,72.07,71.14,71.63,18600.0,29.7525,29.9897,29.6027,29.8066,18600.0
2014-11-07 12:30:00,71.63,71.97,71.63,71.65,2200.0,29.8066,29.948,29.8066,29.8149,2200.0
2014-11-07 13:00:00,71.65,71.66,71.01,71.21,4200.0,29.8149,29.819,29.5486,29.6318,4200.0
2014-11-07 13:30:00,70.77,71.09,70.7,71.0,3500.0,29.4487,29.5819,29.4196,29.5444,3500.0
2014-11-07 14:00:00,71.0,71.1,70.95,71.0,7400.0,29.5444,29.586,29.5236,29.5444,7400.0
2014-11-07 14:30:00,70.83,71.0,70.49,70.49,5100.0,29.4737,29.5444,29.3322,29.3322,5100.0
2014-11-07 15:00:00,70.59,70.91,70.54,70.54,4000.0,29.3738,29.507,29.353,29.353,4000.0
2014-11-07 15:30:00,70.47,70.71,69.75,69.75,13000.0,29.3239,29.4237,29.0243,29.0243,13000.0
2014-11-10 09:30:00,69.75,71.57,68.7,71.43,44300.0,29.0243,29.7816,28.5873,29.7233,44300.0
2014-11-10 10:00:00,71.2,71.65,70.31,70.43,16900.0,29.6276,29.8149,29.2573,29.3072,16900.0
2014-11-10 10:30:00,70.3,70.3,69.03,70.0,4900.0,29.2531,29.2531,28.7247,29.1283,4900.0
2014-11-10 11:00:00,69.82,69.83,68.51,68.51,2500.0,29.0534,29.0575,28.5083,28.5083,2500.0
2014-11-10 11:30:00,68.51,68.84,68.16,68.16,2700.0,28.5083,28.6456,28.3626,28.3626,2700.0
2014-11-10 12:00:00,68.2,69.0,68.05,68.89,30600.0,28.3793,28.7122,28.3169,28.6664,30600.0
2014-11-10 12:30:00,68.84,69.36,68.76,69.36,3000.0,28.6456,28.862,28.6123,28.862,3000.0
2014-11-10 13:00:00,69.66,70.43,69.58,70.43,10200.0,28.9868,29.3072,28.9535,29.3072,10200.0
2014-11-10 13:30:00,70.28,70.41,70.07,70.14,1100.0,29.2448,29.2989,29.1574,29.1865,1100.0
2014-11-10 14:00:00,70.08,70.66,70.08,70.22,4300.0,29.1616,29.4029,29.1616,29.2198,4300.0
2014-11-10 14:30:00,70.23,70.81,70.23,70.59,4600.0,29.224,29.4653,29.224,29.3738,4600.0
2014-11-10 15:00:00,70.5,70.72,70.36,70.5,14600.0,29.3363,29.4279,29.2781,29.3363,14600.0
2014-11-10 15:30:00,70.5,70.63,68.45,68.75,34400.0,29.3363,29.3904,28.4833,28.6081,34400.0
2014-11-11 09:30:00,69.12,70.37,68.03,69.16,28300.0,28.7621,29.2823,28.3085,28.7787,28300.0
2014-11-11 10:00:00,68.8,69.43,68.4,69.35,31600.0,28.6289,28.8911,28.4625,28.8578,31600.0
2014-11-11 10:30:00,69.17,69.73,69.17,69.44,4000.0,28.7829,29.0159,28.7829,28.8953,4000.0
2014-11-11 11:00:00,69.44,69.78,69.42,69.55,7700.0,28.8953,29.0367,28.8869,28.941,7700.0
2014-11-11 11:30:00,69.55,69.63,68.56,68.71,9200.0,28.941,28.9743,28.5291,28.5915,9200.0
2014-11-11 12:00:00,68.98,68.99,68.73,68.92,8000.0,28.7038,28.708,28.5998,28.6789,8000.0
2014-11-11 12:30:00,68.82,69.22,68.82,69.22,1400.0,28.6373,28.8037,28.6373,28.8037,1400.0
2014-11-11 13:00:00,69.36,69.77,69.36,69.68,2100.0,28.862,29.0326,28.862,28.9951,2100.0
2014-11-11 13:30:00,69.9,70.05,69.45,69.52,9900.0,29.0867,29.1491,28.8994,28.9286,9900.0
2014-11-11 14:00:00,69.53,69.53,68.61,69.0,9700.0,28.9327,28.9327,28.5499,28.7122,9700.0
2014-11-11 14:30:00,69.28,69.28,68.84,68.92,5000.0,28.8287,28.8287,28.6456,28.6789,5000.0
2014-11-11 15:00:00,68.96,68.96,68.5,68.86,8200.0,28.6955,28.6955,28.5041,28.6539,8200.0
2014-11-11 15:30:00,68.73,68.94,67.69,67.82,25300.0,28.5998,28.6872,28.1671,28.2212,25300.0
2014-11-12 09:30:00,67.69,68.4,67.19,68.14,10000.0,28.1671,28.4625,27.959,28.3543,10000.0
2014-11-12 10:00:00,68.13,68.41,67.44,67.6,9000.0,28.3501,28.4667,28.063,28.1296,9000.0
2014-11-12 10:30:00,67.66,68.09,67.41,68.09,22100.0,28.1546,28.3335,28.0505,28.3335,22100.0
2014-11-12 11:00:00,68.22,69.06,68.09,68.88,4600.0,28.3876,28.7371,28.3335,28.6622,4600.0
2014-11-12 11:30:00,68.87,68.87,68.01,68.01,3100.0,28.6581,28.6581,28.3002,28.3002,3100.0
2014-11-12 12:00:00,67.97,68.01,67.5,67.5,2000.0,28.2836,28.3002,28.088,28.088,2000.0
2014-11-12 12:30:00,67.53,67.85,67.29,67.51,15300.0,28.1005,28.2336,28.0006,28.0922,15300.0
2014-11-12 13:00:00,67.52,67.83,67.5,67.68,1800.0,28.0963,28.2253,28.088,28.1629,1800.0
2014-11-12 13:30:00,67.69,67.83,67.6,67.6,1200.0,28.1671,28.2253,28.1296,28.1296,1200.0
2014-11-12 14:00:00,67.79,67.91,67.64,67.81,3100.0,28.2087,28.2586,28.1462,28.217,3100.0
2014-11-12 14:30:00,67.81,67.9,67.55,67.55,2000.0,28.217,28.2544,28.1088,28.1088,2000.0
2014-11-12 15:00:00,67.54,67.66,67.36,67.4,6300.0,28.1046,28.1546,28.0297,28.0464,6300.0
2014-11-12 15:30:00,67.48,67.74,67.06,67.14,22700.0,28.0797,28.1879,27.9049,27.9382,22700.0
2014-11-13 09:30:00,67.8,69.07,67.13,68.61,15900.0,28.2128,28.7413,27.934,28.5499,15900.0
2014-11-13 10:00:00,69.13,69.13,68.59,68.89,8100.0,28.7663,28.7663,28.5416,28.6664,8100.0
2014-11-13 10:30:00,68.9,69.0,67.63,68.15,50300.0,28.6706,28.7122,28.1421,28.3585,50300.0
2014-11-13 11:00:00,68.11,68.35,67.5,68.3,9000.0,28.3418,28.4417,28.088,28.4209,9000.0
2014-11-13 11:30:00,68.19,69.49,68.19,69.1,13000.0,28.3751,28.9161,28.3751,28.7538,13000.0
2014-11-13 12:00:00,68.85,69.76,68.85,69.25,6700.0,28.6498,29.0284,28.6498,28.8162,6700.0
2014-11-13 12:30:00,69.35,69.35,68.65,69.09,5500.0,28.8578,28.8578,28.5665,28.7496,5500.0
2014-11-13 13:00:00,69.0,69.13,68.5,68.5,3800.0,28.7122,28.7663,28.5041,28.5041,3800.0
2014-11-13 13:30:00,68.59,69.12,68.5,69.12,3300.0,28.5416,28.7621,28.5041,28.7621,3300.0
2014-11-13 14:00:00,69.11,69.13,68.24,68.5,6600.0,28.7579,28.7663,28.3959,28.5041,6600.0
2014-11-13 14:30:00,68.53,68.53,68.05,68.05,3900.0,28.5166,28.5166,28.3169,28.3169,3900.0
2014-11-13 15:00:00,68.05,68.11,67.0,67.0,10400.0,28.3169,28.3418,27.8799,27.8799,10400.0
2014-11-13 15:30:00,67.05,67.53,66.65,67.3,24200.0,27.9007,28.1005,27.7343,28.0048,24200.0
2014-11-14 09:30:00,67.2,68.88,67.2,68.52,20300.0,27.9632,28.6622,27.9632,28.5124,20300.0
2014-11-14 10:00:00,68.55,68.72,68.21,68.41,18400.0,28.5249,28.5957,28.3834,28.4667,18400.0
2014-11-14 10:30:00,68.45,68.69,68.45,68.55,4100.0,28.4833,28.5832,28.4833,28.5249,4100.0
2014-11-14 11:00:00,68.66,68.79,68.02,68.4,9000.0,28.5707,28.6248,28.3044,28.4625,9000.0
2014-11-14 11:30:00,68.46,68.65,68.39,68.4,9500.0,28.4875,28.5665,28.4583,28.4625,9500.0
2014-11-14 12:00:00,68.57,68.59,68.24,68.47,4900.0,28.5332,28.5416,28.3959,28.4916,4900.0
2014-11-14 12:30:00,68.46,68.53,68.22,68.37,5700.0,28.4875,28.5166,28.3876,28.45,5700.0
2014-11-14 13:00:00,68.48,68.54,68.25,68.48,30700.0,28.4958,28.5208,28.4001,28.4958,30700.0
2014-11-14 13:30:00,68.53,68.65,68.13,68.45,37700.0,28.5166,28.5665,28.3501,28.4833,37700.0
2014-11-14 14:00:00,68.68,68.68,67.4,68.11,129200.0,28.579,28.579,28.0464,28.3418,129200.0
2014-11-14 14:30:00,68.46,68.62,68.32,68.4,14200.0,28.4875,28.554,28.4292,28.4625,14200.0
2014-11-14 15:00:00,68.38,68.54,68.07,68.47,37300.0,28.4542,28.5208,28.3252,28.4916,37300.0
2014-11-14 15:30:00,68.36,68.6,68.06,68.08,20300.0,28.4459,28.5457,28.321,28.3293,20300.0
2014-11-17 09:30:00,68.1,68.49,67.68,68.31,4800.0,28.3377,28.4999,28.1629,28.425,4800.0
2014-11-17 10:00:00,68.65,68.86,68.65,68.86,500.0,28.5665,28.6539,28.5665,28.6539,500.0
2014-11-17 10:30:00,68.8,68.85,68.16,68.3,6700.0,28.6289,28.6498,28.3626,28.4209,6700.0
2014-11-17 11:00:00,68.17,68.26,67.93,68.01,5900.0,28.3668,28.4042,28.2669,28.3002,5900.0
2014-11-17 11:30:00,67.91,68.13,67.91,68.13,1100.0,28.2586,28.3501,28.2586,28.3501,1100.0
2014-11-17 12:00:00,68.11,68.37,68.1,68.36,1300.0,28.3418,28.45,28.3377,28.4459,1300.0
2014-11-17 12:30:00,68.33,68.6,68.06,68.06,7200.0,28.4334,28.5457,28.321,28.321,7200.0
2014-11-17 13:00:00,68.01,68.25,68.01,68.25,400.0,28.3002,28.4001,28.3002,28.4001,400.0
2014-11-17 13:30:00,68.3,68.3,68.07,68.08,9500.0,28.4209,28.4209,28.3252,28.3293,9500.0
2014-11-17 14:00:00,68.04,68.15,67.81,68.15,700.0,28.3127,28.3585,28.217,28.3585,700.0
2014-11-17 14:30:00,68.07,68.49,67.87,68.49,23300.0,28.3252,28.4999,28.242,28.4999,23300.0
2014-11-17 15:00:00,68.69,69.25,68.69,69.25,4500.0,28.5832,28.8162,28.5832,28.8162,4500.0
2014-11-17 15:30:00,69.3,69.41,68.7,68.7,38200.0,28.837,28.8828,28.5873,28.5873,38200.0
2014-11-18 09:30:00,68.35,70.35,67.33,70.13,10600.0,28.4417,29.2739,28.0173,29.1824,10600.0
2014-11-18 10:00:00,70.15,70.24,69.37,69.37,10300.0,29.1907,29.2282,28.8661,28.8661,10300.0
2014-11-18 10:30:00,69.41,69.86,69.38,69.65,4700.0,28.8828,29.07,28.8703,28.9826,4700.0
2014-11-18 11:00:00,69.6,69.93,69.53,69.65,5600.0,28.9618,29.0992,28.9327,28.9826,5600.0
2014-11-18 11:30:00,69.65,69.84,69.22,69.23,4100.0,28.9826,29.0617,28.8037,28.8079,4100.0
2014-11-18 12:00:00,69.45,69.6,69.28,69.51,3000.0,28.8994,28.9618,28.8287,28.9244,3000.0
2014-11-18 12:30:00,69.59,69.85,69.51,69.77,3000.0,28.9577,29.0659,28.9244,29.0326,3000.0
2014-11-18 13:00:00,69.89,69.89,68.88,69.1,7100.0,29.0825,29.0825,28.6622,28.7538,7100.0
2014-11-18 13:30:00,69.12,69.41,69.12,69.32,6800.0,28.7621,28.8828,28.7621,28.8453,6800.0
2014-11-18 14:00:00,69.2,69.44,69.2,69.26,10500.0,28.7954,28.8953,28.7954,28.8204,10500.0
2014-11-18 14:30:00,69.29,69.38,68.91,68.95,18800.0,28.8328,28.8703,28.6747,28.6914,18800.0
2014-11-18 15:00:00,68.94,69.33,68.93,68.95,25800.0,28.6872,28.8495,28.683,28.6914,25800.0
2014-11-18 15:30:00,68.94,69.11,68.43,68.44,47700.0,28.6872,28.7579,28.475,28.4791,47700.0
2014-11-19 09:30:00,68.82,69.2,67.74,67.74,5500.0,28.6373,28.7954,28.1879,28.1879,5500.0
2014-11-19 10:00:00,67.82,68.31,67.75,67.88,4700.0,28.2212,28.425,28.192,28.2461,4700.0
2014-11-19 10:30:00,67.78,68.26,67.75,68.04,15100.0,28.2045,28.4042,28.192,28.3127,15100.0
2014-11-19 11:00:00,68.0,68.16,68.0,68.05,2700.0,28.2961,28.3626,28.2961,28.3169,2700.0
2014-11-19 11:30:00,68.03,68.24,67.94,68.15,14500.0,28.3085,28.3959,28.2711,28.3585,14500.0
2014-11-19 12:00:00,68.15,68.15,67.98,68.05,20100.0,28.3585,28.3585,28.2877,28.3169,20100.0
2014-11-19 12:30:00,68.04,68.14,68.03,68.1,5100.0,28.3127,28.3543,28.3085,28.3377,5100.0
2014-11-19 13:00:00,68.08,68.11,68.03,68.05,4300.0,28.3293,28.3418,28.3085,28.3169,4300.0
2014-11-19 13:30:00,68.03,68.03,67.24,67.33,36700.0,28.3085,28.3085,27.9798,28.0173,36700.0
2014-11-19 14:00:00,67.27,67.45,67.15,67.33,13700.0,27.9923,28.0672,27.9424,28.0173,13700.0
2014-11-19 14:30:00,67.33,67.45,67.28,67.39,15200.0,28.0173,28.0672,27.9964,28.0422,15200.0
2014-11-19 15:00:00,67.36,67.41,67.22,67.27,25500.0,28.0297,28.0505,27.9715,27.9923,25500.0
2014-11-19 15:30:00,67.27,67.66,67.27,67.46,23200.0,27.9923,28.1546,27.9923,28.0713,23200.0
2014-11-20 09:30:00,67.17,71.94,66.81,70.61,29500.0,27.9507,29.9356,27.8009,29.3821,29500.0
2014-11-20 10:00:00,70.71,71.29,70.16,70.93,30200.0,29.4237,29.6651,29.1949,29.5153,30200.0
2014-11-20 10:30:00,70.75,71.19,70.25,71.1,35600.0,29.4404,29.6235,29.2323,29.586,35600.0
2014-11-20 11:00:00,71.11,71.23,70.63,70.89,44000.0,29.5902,29.6401,29.3904,29.4986,44000.0
2014-11-20 11:30:00,70.88,71.19,70.81,71.04,41800.0,29.4945,29.6235,29.4653,29.5611,41800.0
2014-11-20 12:00:00,71.05,71.12,70.85,70.9,36500.0,29.5652,29.5943,29.482,29.5028,36500.0
2014-11-20 12:30:00,70.9,71.03,70.76,70.95,32200.0,29.5028,29.5569,29.4445,29.5236,32200.0
2014-11-20 13:00:00,70.97,71.09,70.84,70.92,30000.0,29.5319,29.5819,29.4778,29.5111,30000.0
2014-11-20 13:30:00,70.92,70.95,70.17,70.68,44000.0,29.5111,29.5236,29.199,29.4112,44000.0
2014-11-20 14:00:00,70.63,70.95,70.33,70.45,33200.0,29.3904,29.5236,29.2656,29.3155,33200.0
2014-11-20 14:30:00,70.51,70.86,70.38,70.39,32200.0,29.3405,29.4862,29.2864,29.2906,32200.0
2014-11-20 15:00:00,70.42,70.73,70.1,70.72,36400.0,29.3031,29.4321,29.1699,29.4279,36400.0
2014-11-20 15:30:00,70.74,72.53,69.37,69.85,246000.0,29.4362,30.1811,28.8661,29.0659,246000.0
2014-11-21 09:30:00,69.71,70.19,68.6,69.89,33100.0,29.0076,29.2074,28.5457,29.0825,33100.0
2014-11-21 10:00:00,69.76,69.92,69.37,69.72,18800.0,29.0284,29.095,28.8661,29.0118,18800.0
2014-11-21 10:30:00,69.62,69.62,68.83,68.96,14200.0,28.9702,28.9702,28.6414,28.6955,14200.0
2014-11-21 11:00:00,68.83,69.19,68.83,68.95,4700.0,28.6414,28.7912,28.6414,28.6914,4700.0
2014-11-21 11:30:00,69.05,69.3,68.83,69.18,5000.0,28.733,28.837,28.6414,28.7871,5000.0
2014-11-21 12:00:00,69.1,69.26,69.09,69.15,2600.0,28.7538,28.8204,28.7496,28.7746,2600.0
2014-11-21 12:30:00,69.21,69.54,69.12,69.26,8000.0,28.7996,28.9369,28.7621,28.8204,8000.0
2014-11-21 13:00:00,69.2,69.24,68.17,68.46,11700.0,28.7954,28.812,28.3668,28.4875,11700.0
2014-11-21 13:30:00,68.71,68.71,68.42,68.44,8300.0,28.5915,28.5915,28.4708,28.4791,8300.0
2014-11-21 14:00:00,68.43,68.7,68.42,68.7,16700.0,28.475,28.5873,28.4708,28.5873,16700.0
2014-11-21 14:30:00,68.58,68.76,68.43,68.66,6100.0,28.5374,28.6123,28.475,28.5707,6100.0
2014-11-21 15:00:00,68.62,68.62,68.05,68.32,36800.0,28.554,28.554,28.3169,28.4292,36800.0
2014-11-21 15:30:00,68.39,68.46,67.75,68.19,61400.0,28.4583,28.4875,28.192,28.3751,61400.0
2014-11-24 09:30:00,68.27,69.7,68.1,68.54,6600.0,28.4084,29.0035,28.3377,28.5208,6600.0
2014-11-24 10:00:00,68.6,68.6,68.01,68.01,2100.0,28.5457,28.5457,28.3002,28.3002,2100.0
2014-11-24 10:30:00,67.74,67.82,67.12,67.7,6900.0,28.1879,28.2212,27.9299,28.1712,6900.0
2014-11-24 11:00:00,67.68,68.01,67.44,67.95,20900.0,28.1629,28.3002,28.063,28.2752,20900.0
2014-11-24 11:30:00,67.89,68.37,67.73,68.37,14500.0,28.2503,28.45,28.1837,28.45,14500.0
2014-11-24 12:00:00,68.42,68.77,68.41,68.77,5500.0,28.4708,28.6165,28.4667,28.6165,5500.0
2014-11-24 12:30:00,68.6,68.7,68.26,68.26,2300.0,28.5457,28.5873,28.4042,28.4042,2300.0
2014-11-24 13:00:00,68.23,68.43,67.75,67.78,13200.0,28.3918,28.475,28.192,28.2045,13200.0
2014-11-24 13:30:00,67.77,68.02,67.33,68.02,13800.0,28.2003,28.3044,28.0173,28.3044,13800.0
2014-11-24 14:00:00,67.98,68.03,67.86,67.87,16100.0,28.2877,28.3085,28.2378,28.242,16100.0
2014-11-24 14:30:00,67.98,67.98,67.42,67.54,3200.0,28.2877,28.2877,28.0547,28.1046,3200.0
2014-11-24 15:00:00,67.54,67.65,67.33,67.57,5900.0,28.1046,28.1504,28.0173,28.1171,5900.0
2014-11-24 15:30:00,67.65,67.7,67.37,67.46,8200.0,28.1504,28.1712,28.0339,28.0713,8200.0
2014-11-25 09:30:00,68.0,68.0,67.26,67.75,5100.0,28.2961,28.2961,27.9881,28.192,5100.0
2014-11-25 10:00:00,67.72,68.38,67.65,68.38,4100.0,28.1795,28.4542,28.1504,28.4542,4100.0
2014-11-25 10:30:00,68.31,68.66,67.6,67.78,22100.0,28.425,28.5707,28.1296,28.2045,22100.0
2014-11-25 11:00:00,67.64,67.79,67.31,67.79,7400.0,28.1462,28.2087,28.0089,28.2087,7400.0
2014-11-25 11:30:00,67.79,68.23,67.77,68.15,2600.0,28.2087,28.3918,28.2003,28.3585,2600.0
2014-11-25 12:00:00,68.15,68.82,68.15,68.78,2700.0,28.3585,28.6373,28.3585,28.6206,2700.0
2014-11-25 12:30:00,68.88,69.47,68.78,69.45,5700.0,28.6622,28.9077,28.6206,28.8994,5700.0
2014-11-25 13:00:00,69.45,69.75,69.34,69.58,8300.0,28.8994,29.0243,28.8537,28.9535,8300.0
2014-11-25 13:30:00,69.65,69.65,69.35,69.44,12200.0,28.9826,28.9826,28.8578,28.8953,12200.0
2014-11-25 14:00:00,69.44,69.44,68.77,69.39,9500.0,28.8953,28.8953,28.6165,28.8745,9500.0
2014-11-25 14:30:00,69.42,69.67,69.42,69.67,3300.0,28.8869,28.991,28.8869,28.991,3300.0
2014-11-25 15:00:00,69.69,69.91,69.65,69.72,9800.0,28.9993,29.0908,28.9826,29.0118,9800.0
2014-11-25 15:30:00,69.75,69.88,69.6,69.85,21300.0,29.0243,29.0784,28.9618,29.0659,21300.0
2014-11-26 09:30:00,70.06,70.29,69.51,69.98,2600.0,29.1533,29.249,28.9244,29.12,2600.0
2014-11-26 10:00:00,69.57,69.97,69.47,69.97,2600.0,28.9494,29.1158,28.9077,29.1158,2600.0
2014-11-26 10:30:00,69.89,70.0,69.73,69.74,27300.0,29.0825,29.1283,29.0159,29.0201,27300.0
2014-11-26 11:00:00,69.72,69.77,69.52,69.56,3400.0,29.0118,29.0326,28.9286,28.9452,3400.0
2014-11-26 11:30:00,69.55,69.68,69.55,69.58,6800.0,28.941,28.9951,28.941,28.9535,6800.0
2014-11-26 12:00:00,69.59,69.7,69.38,69.43,10400.0,28.9577,29.0035,28.8703,28.8911,10400.0
2014-11-26 12:30:00,69.46,69.56,69.35,69.56,4700.0,28.9036,28.9452,28.8578,28.9452,4700.0
2014-11-26 13:00:00,69.59,69.62,69.42,69.52,3500.0,28.9577,28.9702,28.8869,28.9286,3500.0
2014-11-26 13:30:00,69.44,69.92,69.44,69.92,5000.0,28.8953,29.095,28.8953,29.095,5000.0
2014-11-26 14:00:00,70.0,70.0,69.81,69.94,6200.0,29.1283,29.1283,29.0492,29.1033,6200.0
2014-11-26 14:30:00,69.91,70.0,69.83,69.83,3600.0,29.0908,29.1283,29.0575,29.0575,3600.0
2014-11-26 15:00:00,69.83,69.89,69.46,69.53,3000.0,29.0575,29.0825,28.9036,28.9327,3000.0
2014-11-26 15:30:00,69.37,70.05,69.12,70.04,27800.0,28.8661,29.1491,28.7621,29.1449,27800.0
2014-11-28 09:30:00,69.56,69.89,68.63,68.94,4600.0,28.9452,29.0825,28.5582,28.6872,4600.0
2014-11-28 10:00:00,68.81,68.94,67.73,67.75,5400.0,28.6331,28.6872,28.1837,28.192,5400.0
2014-11-28 10:30:00,67.75,67.8,67.25,67.34,5500.0,28.192,28.2128,27.984,28.0214,5500.0
2014-11-28 11:00:00,67.31,67.34,66.92,66.95,2200.0,28.0089,28.0214,27.8466,27.8591,2200.0
2014-11-28 11:30:00,66.96,67.2,66.95,67.18,3200.0,27.8633,27.9632,27.8591,27.9548,3200.0
2014-11-28 12:00:00,67.09,67.13,66.28,66.95,17200.0,27.9174,27.934,27.5803,27.8591,17200.0
2014-11-28 12:30:00,67.0,67.0,66.01,66.41,29600.0,27.8799,27.8799,27.468,27.6344,29600.0
2014-12-01 09:30:00,65.99,66.36,63.52,63.87,14500.0,27.4597,27.6136,26.4318,26.5775,14500.0
2014-12-01 10:00:00,64.1,64.41,62.99,63.0,12900.0,26.6732,26.8022,26.2113,26.2155,12900.0
2014-12-01 10:30:00,63.0,63.01,62.46,62.74,25300.0,26.2155,26.2196,25.9908,26.1073,25300.0
2014-12-01 11:00:00,62.66,64.25,62.6,63.94,35700.0,26.074,26.7356,26.049,26.6066,35700.0
2014-12-01 11:30:00,63.7,64.45,63.32,64.05,12400.0,26.5067,26.8188,26.3486,26.6524,12400.0
2014-12-01 12:00:00,63.96,64.02,63.54,63.69,4300.0,26.6149,26.6399,26.4402,26.5026,4300.0
2014-12-01 12:30:00,63.59,65.32,63.54,65.19,14700.0,26.461,27.1809,26.4402,27.1268,14700.0
2014-12-01 13:00:00,64.97,65.11,64.37,64.85,9500.0,27.0352,27.0935,26.7855,26.9853,9500.0
2014-12-01 13:30:00,64.82,65.17,64.21,64.42,5100.0,26.9728,27.1184,26.719,26.8063,5100.0
2014-12-01 14:00:00,64.41,65.43,64.4,65.43,10700.0,26.8022,27.2266,26.798,27.2266,10700.0
2014-12-01 14:30:00,65.54,65.61,64.95,65.17,19000.0,27.2724,27.3015,27.0269,27.1184,19000.0
2014-12-01 15:00:00,65.19,65.25,64.87,64.98,9600.0,27.1268,27.1517,26.9936,27.0394,9600.0
2014-12-01 15:30:00,65.08,65.93,64.9,65.86,44400.0,27.081,27.4347,27.0061,27.4056,44400.0
2014-12-02 09:30:00,65.66,68.57,65.66,68.26,17200.0,27.3223,28.5332,27.3223,28.4042,17200.0
2014-12-02 10:00:00,68.26,68.6,67.82,68.38,23400.0,28.4042,28.5457,28.2212,28.4542,23400.0
2014-12-02 10:30:00,68.41,68.49,67.78,68.29,33000.0,28.4667,28.4999,28.2045,28.4167,33000.0
2014-12-02 11:00:00,68.29,69.02,68.27,69.02,21400.0,28.4167,28.7205,28.4084,28.7205,21400.0
2014-12-02 11:30:00,69.15,69.37,68.65,69.06,41800.0,28.7746,28.8661,28.5665,28.7371,41800.0
2014-12-02 12:00:00,69.05,70.25,69.05,70.04,41800.0,28.733,29.2323,28.733,29.1449,41800.0
2014-12-02 12:30:00,70.06,70.26,69.41,70.22,28600.0,29.1533,29.2365,28.8828,29.2198,28600.0
2014-12-02 13:00:00,70.23,70.35,69.8,70.35,19400.0,29.224,29.2739,29.0451,29.2739,19400.0
2014-12-02 13:30:00,70.53,70.81,70.19,70.19,18400.0,29.3488,29.4653,29.2074,29.2074,18400.0
2014-12-02 14:00:00,70.2,70.2,69.67,69.75,31400.0,29.2115,29.2115,28.991,29.0243,31400.0
2014-12-02 14:30:00,69.78,70.46,69.71,70.05,17100.0,29.0367,29.3197,29.0076,29.1491,17100.0
2014-12-02 15:00:00,69.94,70.21,69.82,69.93,14000.0,29.1033,29.2157,29.0534,29.0992,14000.0
2014-12-02 15:30:00,69.94,70.0,69.06,69.36,99700.0,29.1033,29.1283,28.7371,28.862,99700.0
2014-12-03 09:30:00,66.77,67.28,66.57,67.0,1051300.0,27.7842,27.9964,27.701,27.8799,1051300.0
2014-12-03 10:00:00,66.99,67.3,66.98,67.25,325200.0,27.8758,28.0048,27.8716,27.984,325200.0
2014-12-03 10:30:00,67.25,67.67,67.22,67.59,345800.0,27.984,28.1587,27.9715,28.1254,345800.0
2014-12-03 11:00:00,67.6,68.11,67.6,67.82,292200.0,28.1296,28.3418,28.1296,28.2212,292200.0
2014-12-03 11:30:00,67.82,68.42,67.58,68.22,157100.0,28.2212,28.4708,28.1213,28.3876,157100.0
2014-12-03 12:00:00,68.21,68.31,67.79,67.9,82100.0,28.3834,28.425,28.2087,28.2544,82100.0
2014-12-03 12:30:00,67.88,68.17,67.86,68.06,77900.0,28.2461,28.3668,28.2378,28.321,77900.0
2014-12-03 13:00:00,68.06,68.64,67.98,68.23,82200.0,28.321,28.5624,28.2877,28.3918,82200.0
2014-12-03 13:30:00,68.21,68.47,67.98,68.18,61300.0,28.3834,28.4916,28.2877,28.371,61300.0
2014-12-03 14:00:00,68.18,68.5,68.05,68.25,56100.0,28.371,28.5041,28.3169,28.4001,56100.0
2014-12-03 14:30:00,68.24,69.08,68.2,68.75,196300.0,28.3959,28.7455,28.3793,28.6081,196300.0
2014-12-03 15:00:00,68.75,68.97,68.21,68.88,205900.0,28.6081,28.6997,28.3834,28.6622,205900.0
2014-12-03 15:30:00,68.81,69.25,68.19,68.4,264200.0,28.6331,28.8162,28.3751,28.4625,264200.0
2014-12-04 09:30:00,67.51,68.27,67.5,67.65,35300.0,28.0922,28.4084,28.088,28.1504,35300.0
2014-12-04 10:00:00,67.75,67.94,67.62,67.82,27800.0,28.192,28.2711,28.1379,28.2212,27800.0
2014-12-04 10:30:00,67.83,67.94,67.28,67.78,36100.0,28.2253,28.2711,27.9964,28.2045,36100.0
2014-12-04 11:00:00,67.83,67.94,67.4,67.59,17000.0,28.2253,28.2711,28.0464,28.1254,17000.0
2014-12-04 11:30:00,67.55,67.88,67.42,67.78,20200.0,28.1088,28.2461,28.0547,28.2045,20200.0
2014-12-04 12:00:00,67.83,67.96,67.73,67.96,13000.0,28.2253,28.2794,28.1837,28.2794,13000.0
2014-12-04 12:30:00,67.93,68.0,67.87,68.0,13400.0,28.2669,28.2961,28.242,28.2961,13400.0
2014-12-04 13:00:00,67.94,68.1,67.9,67.9,15200.0,28.2711,28.3377,28.2544,28.2544,15200.0
2014-12-04 13:30:00,67.9,68.58,67.9,68.41,9800.0,28.2544,28.5374,28.2544,28.4667,9800.0
2014-12-04 14:00:00,68.5,68.83,68.15,68.61,17200.0,28.5041,28.6414,28.3585,28.5499,17200.0
2014-12-04 14:30:00,68.6,68.76,68.43,68.5,20100.0,28.5457,28.6123,28.475,28.5041,20100.0
2014-12-04 15:00:00,68.51,68.87,67.79,67.97,30500.0,28.5083,28.6581,28.2087,28.2836,30500.0
2014-12-04 15:30:00,67.96,68.14,67.55,67.76,78800.0,28.2794,28.3543,28.1088,28.1962,78800.0
2014-12-05 09:30:00,67.0,67.52,65.83,67.49,44000.0,27.8799,28.0963,27.3931,28.0838,44000.0
2014-12-05 10:00:00,67.47,67.48,67.34,67.36,3500.0,28.0755,28.0797,28.0214,28.0297,3500.0
2014-12-05 10:30:00,67.35,68.16,67.25,67.52,41900.0,28.0256,28.3626,27.984,28.0963,41900.0
2014-12-05 11:00:00,67.46,67.79,67.35,67.6,9400.0,28.0713,28.2087,28.0256,28.1296,9400.0
2014-12-05 11:30:00,67.58,67.76,67.35,67.38,6400.0,28.1213,28.1962,28.0256,28.0381,6400.0
2014-12-05 12:00:00,67.41,67.59,67.35,67.58,8600.0,28.0505,28.1254,28.0256,28.1213,8600.0
2014-12-05 12:30:00,67.5,67.58,67.36,67.36,2800.0,28.088,28.1213,28.0297,28.0297,2800.0
2014-12-05 13:00:00,67.37,67.47,66.91,66.91,6600.0,28.0339,28.0755,27.8425,27.8425,6600.0
2014-12-05 13:30:00,67.0,67.01,66.42,66.57,8400.0,27.8799,27.8841,27.6386,27.701,8400.0
2014-12-05 14:00:00,66.52,66.52,66.25,66.25,9100.0,27.6802,27.6802,27.5678,27.5678,9100.0
2014-12-05 14:30:00,66.26,66.31,66.0,66.31,15300.0,27.572,27.5928,27.4638,27.5928,15300.0
2014-12-05 15:00:00,66.48,66.48,66.15,66.38,13500.0,27.6636,27.6636,27.5262,27.6219,13500.0
2014-12-05 15:30:00,66.26,66.35,64.2,64.94,66300.0,27.572,27.6095,26.7148,27.0227,66300.0
2014-12-08 09:30:00,64.34,64.87,64.0,64.06,17300.0,26.7731,26.9936,26.6316,26.6565,17300.0
2014-12-08 10:00:00,64.06,64.28,63.32,63.69,15000.0,26.6565,26.7481,26.3486,26.5026,15000.0
2014-12-08 10:30:00,63.78,63.78,62.12,62.12,18700.0,26.54,26.54,25.8493,25.8493,18700.0
2014-12-08 11:00:00,62.13,62.58,61.64,61.78,18200.0,25.8534,26.0407,25.6495,25.7078,18200.0
2014-12-08 11:30:00,61.91,61.98,61.01,61.84,20200.0,25.7619,25.791,25.3874,25.7328,20200.0
2014-12-08 12:00:00,61.9,62.15,61.31,61.96,25900.0,25.7577,25.8618,25.5122,25.7827,25900.0
2014-12-08 12:30:00,61.96,61.97,61.51,61.77,27600.0,25.7827,25.7869,25.5954,25.7036,27600.0
2014-12-08 13:00:00,61.65,62.21,61.59,62.05,21400.0,25.6537,25.8867,25.6287,25.8201,21400.0
2014-12-08 13:30:00,62.18,62.3,61.5,61.55,23400.0,25.8742,25.9242,25.5913,25.6121,23400.0
2014-12-08 14:00:00,61.5,61.5,59.64,60.52,36100.0,25.5913,25.5913,24.8173,25.1835,36100.0
2014-12-08 14:30:00,60.46,60.58,59.16,59.17,23800.0,25.1585,25.2085,24.6176,24.6217,23800.0
2014-12-08 15:00:00,59.05,60.72,58.9,60.32,19500.0,24.5718,25.2667,24.5094,25.1003,19500.0
2014-12-08 15:30:00,60.44,60.59,59.8,60.35,30200.0,25.1502,25.2126,24.8839,25.1127,30200.0
2014-12-09 09:30:00,60.33,61.5,59.7,59.77,8800.0,25.1044,25.5913,24.8423,24.8714,8800.0
2014-12-09 10:00:00,59.75,61.21,59.71,60.68,19400.0,24.8631,25.4706,24.8464,25.2501,19400.0
2014-12-09 10:30:00,60.66,61.96,60.46,61.79,13100.0,25.2417,25.7827,25.1585,25.712,13100.0
2014-12-09 11:00:00,61.81,62.27,61.78,62.25,14900.0,25.7203,25.9117,25.7078,25.9034,14900.0
2014-12-09 11:30:00,62.25,62.29,61.81,62.03,20700.0,25.9034,25.92,25.7203,25.8118,20700.0
2014-12-09 12:00:00,62.19,62.19,61.5,61.5,5000.0,25.8784,25.8784,25.5913,25.5913,5000.0
2014-12-09 12:30:00,61.3,61.38,60.97,61.0,8600.0,25.5081,25.5413,25.3707,25.3832,8600.0
2014-12-09 13:00:00,60.85,61.46,60.85,61.12,9500.0,25.3208,25.5746,25.3208,25.4332,9500.0
2014-12-09 13:30:00,61.01,61.35,61.01,61.22,3300.0,25.3874,25.5289,25.3874,25.4748,3300.0
2014-12-09 14:00:00,61.3,61.5,61.25,61.41,3900.0,25.5081,25.5913,25.4873,25.5538,3900.0
2014-12-09 14:30:00,61.45,61.47,61.25,61.35,7200.0,25.5705,25.5788,25.4873,25.5289,7200.0
2014-12-09 15:00:00,61.37,61.81,61.26,61.56,13800.0,25.5372,25.7203,25.4914,25.6162,13800.0
2014-12-09 15:30:00,61.52,62.3,61.49,61.79,42200.0,25.5996,25.9242,25.5871,25.712,42200.0
2014-12-10 09:30:00,60.92,60.99,60.45,60.54,6600.0,25.3499,25.3791,25.1544,25.1918,6600.0
2014-12-10 10:00:00,60.56,60.56,59.83,59.97,11000.0,25.2001,25.2001,24.8964,24.9546,11000.0
2014-12-10 10:30:00,59.87,59.96,59.64,59.85,12900.0,24.913,24.9505,24.8173,24.9047,12900.0
2014-12-10 11:00:00,59.82,59.83,59.17,59.36,11200.0,24.8922,24.8964,24.6217,24.7008,11200.0
2014-12-10 11:30:00,59.22,59.49,59.1,59.15,14400.0,24.6425,24.7549,24.5926,24.6134,14400.0
2014-12-10 12:00:00,59.25,59.52,58.36,59.1,18500.0,24.655,24.7674,24.2847,24.5926,18500.0
2014-12-10 12:30:00,59.32,59.89,59.16,59.89,19600.0,24.6841,24.9213,24.6176,24.9213,19600.0
2014-12-10 13:00:00,59.88,60.18,59.79,60.06,10900.0,24.9172,25.042,24.8797,24.9921,10900.0
2014-12-10 13:30:00,60.05,60.05,59.44,59.67,9500.0,24.9879,24.9879,24.7341,24.8298,9500.0
2014-12-10 14:00:00,59.73,59.89,59.51,59.69,11500.0,24.8548,24.9213,24.7632,24.8381,11500.0
2014-12-10 14:30:00,59.69,60.19,59.69,59.89,12600.0,24.8381,25.0462,24.8381,24.9213,12600.0
2014-12-10 15:00:00,59.99,60.15,59.65,60.15,21500.0,24.9629,25.0295,24.8215,25.0295,21500.0
2014-12-10 15:30:00,60.16,60.67,59.97,60.27,58700.0,25.0337,25.2459,24.9546,25.0795,58700.0
2014-12-11 09:30:00,60.44,61.61,60.07,60.34,7900.0,25.1502,25.6371,24.9962,25.1086,7900.0
2014-12-11 10:00:00,60.11,61.33,60.11,61.22,2000.0,25.0129,25.5205,25.0129,25.4748,2000.0
2014-12-11 10:30:00,61.1,61.38,60.98,61.2,32100.0,25.4248,25.5413,25.3749,25.4664,32100.0
2014-12-11 11:00:00,61.22,61.37,60.94,61.24,6100.0,25.4748,25.5372,25.3583,25.4831,6100.0
2014-12-11 11:30:00,61.28,61.58,61.22,61.47,7200.0,25.4997,25.6246,25.4748,25.5788,7200.0
2014-12-11 12:00:00,61.42,61.76,61.32,61.53,25700.0,25.558,25.6995,25.5164,25.6038,25700.0
2014-12-11 12:30:00,61.5,62.15,61.38,61.55,16000.0,25.5913,25.8618,25.5413,25.6121,16000.0
2014-12-11 13:00:00,61.68,61.99,61.35,61.93,10600.0,25.6662,25.7952,25.5289,25.7702,10600.0
2014-12-11 13:30:00,61.88,61.91,61.52,61.66,13700.0,25.7494,25.7619,25.5996,25.6579,13700.0
2014-12-11 14:00:00,61.51,61.86,61.1,61.27,19000.0,25.5954,25.7411,25.4248,25.4956,19000.0
2014-12-11 14:30:00,60.95,60.95,60.15,60.66,16900.0,25.3624,25.3624,25.0295,25.2417,16900.0
2014-12-11 15:00:00,60.6,61.31,60.6,61.29,10600.0,25.2168,25.5122,25.2168,25.5039,10600.0
2014-12-11 15:30:00,61.32,61.32,60.82,61.01,42300.0,25.5164,25.5164,25.3083,25.3874,42300.0
2014-12-12 09:30:00,60.5,60.68,58.55,59.55,14400.0,25.1752,25.2501,24.3637,24.7799,14400.0
2014-12-12 10:00:00,59.39,60.72,59.22,60.72,15400.0,24.7133,25.2667,24.6425,25.2667,15400.0
2014-12-12 10:30:00,60.9,61.4,60.71,60.76,8100.0,25.3416,25.5497,25.2625,25.2834,8100.0
2014-12-12 11:00:00,60.76,60.92,60.06,60.53,12100.0,25.2834,25.3499,24.9921,25.1876,12100.0
2014-12-12 11:30:00,60.74,61.15,60.5,60.67,7800.0,25.275,25.4456,25.1752,25.2459,7800.0
2014-12-12 12:00:00,60.64,61.06,60.64,60.99,2400.0,25.2334,25.4082,25.2334,25.3791,2400.0
2014-12-12 12:30:00,60.85,60.88,60.7,60.78,900.0,25.3208,25.3333,25.2584,25.2917,900.0
2014-12-12 13:00:00,60.72,61.98,60.72,61.98,8500.0,25.2667,25.791,25.2667,25.791,8500.0
2014-12-12 13:30:00,61.89,61.93,61.1,61.12,7100.0,25.7536,25.7702,25.4248,25.4332,7100.0
2014-12-12 14:00:00,61.12,61.41,61.11,61.16,6700.0,25.4332,25.5538,25.429,25.4498,6700.0
2014-12-12 14:30:00,61.21,61.46,60.95,61.07,13600.0,25.4706,25.5746,25.3624,25.4124,13600.0
2014-12-12 15:00:00,60.92,61.08,60.7,60.84,9300.0,25.3499,25.4165,25.2584,25.3166,9300.0
2014-12-12 15:30:00,60.69,60.8,59.92,59.95,92400.0,25.2542,25.3,24.9338,24.9463,92400.0
2014-12-15 09:30:00,60.46,60.89,60.01,60.47,19700.0,25.1585,25.3374,24.9713,25.1627,19700.0
2014-12-15 10:00:00,60.47,60.78,60.42,60.59,13400.0,25.1627,25.2917,25.1419,25.2126,13400.0
2014-12-15 10:30:00,60.53,60.55,59.94,60.16,28000.0,25.1876,25.196,24.9421,25.0337,28000.0
2014-12-15 11:00:00,60.14,60.64,59.93,60.55,16700.0,25.0254,25.2334,24.938,25.196,16700.0
2014-12-15 11:30:00,60.49,60.63,60.27,60.56,14900.0,25.171,25.2293,25.0795,25.2001,14900.0
2014-12-15 12:00:00,60.61,61.11,60.61,61.06,7500.0,25.2209,25.429,25.2209,25.4082,7500.0
2014-12-15 12:30:00,60.96,61.18,60.92,60.92,14700.0,25.3666,25.4581,25.3499,25.3499,14700.0
2014-12-15 13:00:00,60.99,61.0,60.6,60.6,11300.0,25.3791,25.3832,25.2168,25.2168,11300.0
2014-12-15 13:30:00,60.49,60.82,60.47,60.55,5300.0,25.171,25.3083,25.1627,25.196,5300.0
2014-12-15 14:00:00,60.61,61.5,60.58,61.2,25400.0,25.2209,25.5913,25.2085,25.4664,25400.0
2014-12-15 14:30:00,61.1,61.15,60.95,61.1,7000.0,25.4248,25.4456,25.3624,25.4248,7000.0
2014-12-15 15:00:00,61.09,61.3,60.88,60.9,21700.0,25.4207,25.5081,25.3333,25.3416,21700.0
2014-12-15 15:30:00,60.9,61.0,60.36,60.36,53200.0,25.3416,25.3832,25.1169,25.1169,53200.0
2014-12-16 09:30:00,60.02,61.25,59.28,59.43,10000.0,24.9754,25.4873,24.6675,24.7299,10000.0
2014-12-16 10:00:00,59.41,59.98,59.41,59.92,89200.0,24.7216,24.9588,24.7216,24.9338,89200.0
2014-12-16 10:30:00,59.71,60.75,59.71,60.72,11100.0,24.8464,25.2792,24.8464,25.2667,11100.0
2014-12-16 11:00:00,61.03,61.26,60.9,61.15,10800.0,25.3957,25.4914,25.3416,25.4456,10800.0
2014-12-16 11:30:00,61.18,61.22,60.76,61.05,12200.0,25.4581,25.4748,25.2834,25.404,12200.0
2014-12-16 12:00:00,61.08,61.24,60.91,60.93,33700.0,25.4165,25.4831,25.3458,25.3541,33700.0
2014-12-16 12:30:00,60.9,61.0,60.55,60.6,18300.0,25.3416,25.3832,25.196,25.2168,18300.0
2014-12-16 13:00:00,60.55,60.64,60.05,60.3,41600.0,25.196,25.2334,24.9879,25.0919,41600.0
2014-12-16 13:30:00,60.26,61.17,60.24,61.17,7500.0,25.0753,25.454,25.067,25.454,7500.0
2014-12-16 14:00:00,61.17,61.46,61.15,61.16,6400.0,25.454,25.5746,25.4456,25.4498,6400.0
2014-12-16 14:30:00,61.18,61.3,60.52,60.65,7700.0,25.4581,25.5081,25.1835,25.2376,7700.0
2014-12-16 15:00:00,60.5,60.6,59.77,59.94,18000.0,25.1752,25.2168,24.8714,24.9421,18000.0
2014-12-16 15:30:00,60.0,60.22,59.67,59.95,47700.0,24.9671,25.0587,24.8298,24.9463,47700.0
2014-12-17 09:30:00,59.28,60.09,59.28,60.09,6300.0,24.6675,25.0046,24.6675,25.0046,6300.0
2014-12-17 10:00:00,60.11,61.07,60.1,61.01,6600.0,25.0129,25.4124,25.0087,25.3874,6600.0
2014-12-17 10:30:00,60.95,61.13,60.58,60.82,10200.0,25.3624,25.4373,25.2085,25.3083,10200.0
2014-12-17 11:00:00,60.75,61.39,60.74,61.39,8800.0,25.2792,25.5455,25.275,25.5455,8800.0
2014-12-17 11:30:00,61.48,62.67,61.35,62.24,12400.0,25.583,26.0781,25.5289,25.8992,12400.0
2014-12-17 12:00:00,62.56,62.99,62.17,62.83,13500.0,26.0324,26.2113,25.8701,26.1447,13500.0
2014-12-17 12:30:00,62.55,62.7,62.23,62.54,11900.0,26.0282,26.0906,25.895,26.024,11900.0
2014-12-17 13:00:00,62.6,63.58,62.6,63.28,16600.0,26.049,26.4568,26.049,26.332,16600.0
2014-12-17 13:30:00,63.19,63.21,62.72,63.13,10900.0,26.2945,26.3028,26.0989,26.2696,10900.0
2014-12-17 14:00:00,63.3,64.22,63.1,63.7,27300.0,26.3403,26.7231,26.2571,26.5067,27300.0
2014-12-17 14:30:00,63.77,63.87,62.51,62.88,23100.0,26.5359,26.5775,26.0116,26.1655,23100.0
2014-12-17 15:00:00,63.0,63.26,62.7,63.12,58100.0,26.2155,26.3237,26.0906,26.2654,58100.0
2014-12-17 15:30:00,63.11,63.11,62.87,63.01,68200.0,26.2612,26.2612,26.1614,26.2196,68200.0
2014-12-18 09:30:00,65.35,68.14,64.72,65.12,53100.0,27.1933,28.3543,26.9312,27.0976,53100.0
2014-12-18 10:00:00,65.25,65.25,64.59,64.62,13600.0,27.1517,27.1517,26.8771,26.8896,13600.0
2014-12-18 10:30:00,64.64,64.74,64.12,64.44,10500.0,26.8979,26.9395,26.6815,26.8147,10500.0
2014-12-18 11:00:00,64.44,64.44,62.61,62.86,36000.0,26.8147,26.8147,26.0532,26.1572,36000.0
2014-12-18 11:30:00,62.87,63.71,62.22,63.17,15900.0,26.1614,26.5109,25.8909,26.2862,15900.0
2014-12-18 12:00:00,63.04,63.8,62.91,63.48,21600.0,26.2321,26.5484,26.178,26.4152,21600.0
2014-12-18 12:30:00,63.51,63.9,63.2,63.71,19600.0,26.4277,26.59,26.2987,26.5109,19600.0
2014-12-18 13:00:00,63.73,63.83,63.57,63.73,8300.0,26.5192,26.5608,26.4526,26.5192,8300.0
2014-12-18 13:30:00,63.59,63.9,63.59,63.79,9700.0,26.461,26.59,26.461,26.5442,9700.0
2014-12-18 14:00:00,63.75,64.06,63.67,64.06,8300.0,26.5275,26.6565,26.4943,26.6565,8300.0
2014-12-18 14:30:00,63.88,64.8,63.88,64.77,20900.0,26.5816,26.9645,26.5816,26.952,20900.0
2014-12-18 15:00:00,64.6,64.72,64.52,64.72,11600.0,26.8812,26.9312,26.848,26.9312,11600.0
2014-12-18 15:30:00,64.72,65.16,64.6,64.79,34800.0,26.9312,27.1143,26.8812,26.9603,34800.0
2014-12-19 09:30:00,64.99,65.53,63.9,64.95,11800.0,27.0435,27.2682,26.59,27.0269,11800.0
2014-12-19 10:00:00,64.95,65.19,64.73,65.09,7000.0,27.0269,27.1268,26.9353,27.0851,7000.0
2014-12-19 10:30:00,65.18,65.18,64.62,64.66,10300.0,27.1226,27.1226,26.8896,26.9062,10300.0
2014-12-19 11:00:00,64.78,64.78,64.48,64.73,19200.0,26.9562,26.9562,26.8313,26.9353,19200.0
2014-12-19 11:30:00,64.75,65.17,64.68,64.77,7300.0,26.9437,27.1184,26.9145,26.952,7300.0
2014-12-19 12:00:00,64.79,64.96,64.5,64.86,7500.0,26.9603,27.0311,26.8396,26.9894,7500.0
2014-12-19 12:30:00,64.64,64.86,64.5,64.61,8300.0,26.8979,26.9894,26.8396,26.8854,8300.0
2014-12-19 13:00:00,64.74,64.92,64.74,64.81,8400.0,26.9395,27.0144,26.9395,26.9686,8400.0
2014-12-19 13:30:00,64.84,64.95,64.79,64.87,5800.0,26.9811,27.0269,26.9603,26.9936,5800.0
2014-12-19 14:00:00,64.93,65.41,64.89,65.35,11300.0,27.0186,27.2183,27.0019,27.1933,11300.0
2014-12-19 14:30:00,65.48,65.86,65.41,65.84,25500.0,27.2474,27.4056,27.2183,27.3972,25500.0
2014-12-19 15:00:00,65.75,66.15,65.69,66.12,28100.0,27.3598,27.5262,27.3348,27.5137,28100.0
2014-12-19 15:30:00,66.07,66.63,65.88,66.46,99300.0,27.4929,27.726,27.4139,27.6552,99300.0
2014-12-22 09:30:00,66.01,66.31,64.79,66.09,14700.0,27.468,27.5928,26.9603,27.5013,14700.0
2014-12-22 10:00:00,66.09,66.45,66.09,66.18,6100.0,27.5013,27.6511,27.5013,27.5387,6100.0
2014-12-22 10:30:00,66.15,66.57,65.76,66.37,26200.0,27.5262,27.701,27.3639,27.6178,26200.0
2014-12-22 11:00:00,66.33,66.68,66.33,66.56,14100.0,27.6011,27.7468,27.6011,27.6968,14100.0
2014-12-22 11:30:00,66.64,66.64,66.22,66.31,11400.0,27.7301,27.7301,27.5554,27.5928,11400.0
2014-12-22 12:00:00,66.28,66.51,66.16,66.51,19000.0,27.5803,27.676,27.5304,27.676,19000.0
2014-12-22 12:30:00,66.68,66.68,66.26,66.47,7200.0,27.7468,27.7468,27.572,27.6594,7200.0
2014-12-22 13:00:00,66.45,66.53,65.93,66.35,20200.0,27.6511,27.6844,27.4347,27.6095,20200.0
2014-12-22 13:30:00,66.34,66.35,65.99,66.19,35700.0,27.6053,27.6095,27.4597,27.5429,35700.0
2014-12-22 14:00:00,66.18,66.47,66.01,66.15,8300.0,27.5387,27.6594,27.468,27.5262,8300.0
2014-12-22 14:30:00,66.13,66.33,65.99,66.33,5100.0,27.5179,27.6011,27.4597,27.6011,5100.0
2014-12-22 15:00:00,66.22,66.55,66.22,66.28,6500.0,27.5554,27.6927,27.5554,27.5803,6500.0
2014-12-22 15:30:00,66.35,66.35,65.2,65.39,20800.0,27.6095,27.6095,27.1309,27.21,20800.0
2014-12-23 09:30:00,65.35,66.3,63.75,66.27,9500.0,27.1933,27.5887,26.5275,27.5762,9500.0
2014-12-23 10:00:00,66.24,66.24,65.21,65.21,4600.0,27.5637,27.5637,27.1351,27.1351,4600.0
2014-12-23 10:30:00,65.23,65.38,64.4,64.95,9800.0,27.1434,27.2058,26.798,27.0269,9800.0
2014-12-23 11:00:00,65.27,65.31,65.02,65.24,18300.0,27.16,27.1767,27.056,27.1476,18300.0
2014-12-23 11:30:00,65.25,65.45,65.09,65.3,11600.0,27.1517,27.2349,27.0851,27.1725,11600.0
2014-12-23 12:00:00,65.31,65.31,64.87,65.05,5600.0,27.1767,27.1767,26.9936,27.0685,5600.0
2014-12-23 12:30:00,65.0,65.33,65.0,65.21,4300.0,27.0477,27.185,27.0477,27.1351,4300.0
2014-12-23 13:00:00,65.07,65.34,65.07,65.16,4600.0,27.0768,27.1892,27.0768,27.1143,4600.0
2014-12-23 13:30:00,65.11,65.26,64.89,65.08,2800.0,27.0935,27.1559,27.0019,27.081,2800.0
2014-12-23 14:00:00,65.09,65.31,65.03,65.31,5700.0,27.0851,27.1767,27.0602,27.1767,5700.0
2014-12-23 14:30:00,65.28,65.36,65.21,65.31,16800.0,27.1642,27.1975,27.1351,27.1767,16800.0
2014-12-23 15:00:00,65.2,65.6,65.2,65.55,17100.0,27.1309,27.2974,27.1309,27.2766,17100.0
2014-12-23 15:30:00,65.49,65.9,65.21,65.66,42000.0,27.2516,27.4222,27.1351,27.3223,42000.0
2014-12-24 09:30:00,65.31,65.99,65.31,65.99,1100.0,27.1767,27.4597,27.1767,27.4597,1100.0
2014-12-24 10:00:00,65.93,66.1,65.25,65.49,13200.0,27.4347,27.5054,27.1517,27.2516,13200.0
2014-12-24 10:30:00,65.57,65.57,65.26,65.44,2400.0,27.2849,27.2849,27.1559,27.2308,2400.0
2014-12-24 11:00:00,65.39,65.75,64.4,65.58,6800.0,27.21,27.3598,26.798,27.289,6800.0
2014-12-24 11:30:00,65.59,66.7,65.58,66.7,2100.0,27.2932,27.7551,27.289,27.7551,2100.0
2014-12-24 12:00:00,66.64,66.64,66.05,66.05,7000.0,27.7301,27.7301,27.4846,27.4846,7000.0
2014-12-24 12:30:00,66.14,66.89,65.99,66.0,15700.0,27.5221,27.8342,27.4597,27.4638,15700.0
2014-12-26 09:30:00,66.44,66.99,64.76,66.86,4200.0,27.6469,27.8758,26.9478,27.8217,4200.0
2014-12-26 10:00:00,66.61,66.91,66.61,66.75,3800.0,27.7176,27.8425,27.7176,27.7759,3800.0
2014-12-26 10:30:00,66.8,66.83,66.35,66.51,4000.0,27.7967,27.8092,27.6095,27.676,4000.0
2014-12-26 11:00:00,66.45,66.66,66.23,66.66,2400.0,27.6511,27.7385,27.5595,27.7385,2400.0
2014-12-26 11:30:00,66.79,67.12,66.77,66.82,7200.0,27.7925,27.9299,27.7842,27.805,7200.0
2014-12-26 12:00:00,66.82,67.27,66.82,67.27,1300.0,27.805,27.9923,27.805,27.9923,1300.0
2014-12-26 12:30:00,67.28,67.28,66.9,67.25,3800.0,27.9964,27.9964,27.8383,27.984,3800.0
2014-12-26 13:00:00,67.25,67.37,67.19,67.33,1700.0,27.984,28.0339,27.959,28.0173,1700.0
2014-12-26 13:30:00,67.34,67.37,66.99,66.99,6300.0,28.0214,28.0339,27.8758,27.8758,6300.0
2014-12-26 14:00:00,66.93,67.1,66.63,66.63,3800.0,27.8508,27.9215,27.726,27.726,3800.0
2014-12-26 14:30:00,66.5,66.67,66.5,66.55,2500.0,27.6719,27.7426,27.6719,27.6927,2500.0
2014-12-26 15:00:00,66.38,66.38,65.92,66.06,600.0,27.6219,27.6219,27.4305,27.4888,600.0
2014-12-26 15:30:00,66.06,66.25,66.02,66.17,5700.0,27.4888,27.5678,27.4721,27.5346,5700.0
2014-12-29 09:30:00,65.98,67.49,65.98,66.99,1400.0,27.4555,28.0838,27.4555,27.8758,1400.0
2014-12-29 10:00:00,67.05,68.19,67.04,67.6,12800.0,27.9007,28.3751,27.8966,28.1296,12800.0
2014-12-29 10:30:00,67.49,69.29,67.49,68.75,26500.0,28.0838,28.8328,28.0838,28.6081,26500.0
2014-12-29 11:00:00,68.49,69.15,68.48,68.95,24100.0,28.4999,28.7746,28.4958,28.6914,24100.0
2014-12-29 11:30:00,68.96,69.02,68.29,68.29,32300.0,28.6955,28.7205,28.4167,28.4167,32300.0
2014-12-29 12:00:00,68.65,68.9,68.12,68.21,6000.0,28.5665,28.6706,28.346,28.3834,6000.0
2014-12-29 12:30:00,68.37,68.66,68.24,68.64,8000.0,28.45,28.5707,28.3959,28.5624,8000.0
2014-12-29 13:00:00,68.77,68.9,68.23,68.9,18700.0,28.6165,28.6706,28.3918,28.6706,18700.0
2014-12-29 13:30:00,68.88,68.89,67.89,68.04,7400.0,28.6622,28.6664,28.2503,28.3127,7400.0
2014-12-29 14:00:00,68.14,68.75,68.14,68.46,3900.0,28.3543,28.6081,28.3543,28.4875,3900.0
2014-12-29 14:30:00,68.35,68.89,68.25,68.86,9000.0,28.4417,28.6664,28.4001,28.6539,9000.0
2014-12-29 15:00:00,68.87,69.29,68.87,69.04,10600.0,28.6581,28.8328,28.6581,28.7288,10600.0
2014-12-29 15:30:00,69.13,69.49,69.02,69.45,24500.0,28.7663,28.9161,28.7205,28.8994,24500.0
2014-12-30 09:30:00,69.25,70.5,68.66,69.95,16200.0,28.8162,29.3363,28.5707,29.1075,16200.0
2014-12-30 10:00:00,70.06,70.25,69.61,69.98,3700.0,29.1533,29.2323,28.966,29.12,3700.0
2014-12-30 10:30:00,69.97,69.97,69.48,69.48,4700.0,29.1158,29.1158,28.9119,28.9119,4700.0
2014-12-30 11:00:00,69.72,69.77,69.1,69.25,8100.0,29.0118,29.0326,28.7538,28.8162,8100.0
2014-12-30 11:30:00,69.23,69.49,69.22,69.46,4300.0,28.8079,28.9161,28.8037,28.9036,4300.0
2014-12-30 12:00:00,69.46,69.46,69.12,69.3,3700.0,28.9036,28.9036,28.7621,28.837,3700.0
2014-12-30 12:30:00,69.21,69.84,69.21,69.84,12800.0,28.7996,29.0617,28.7996,29.0617,12800.0
2014-12-30 13:00:00,69.68,70.34,69.68,70.27,11900.0,28.9951,29.2698,28.9951,29.2406,11900.0
2014-12-30 13:30:00,70.35,71.0,70.23,71.0,5900.0,29.2739,29.5444,29.224,29.5444,5900.0
2014-12-30 14:00:00,70.87,71.61,70.73,71.52,11100.0,29.4903,29.7982,29.4321,29.7608,11100.0
2014-12-30 14:30:00,71.42,72.5,71.42,72.27,16200.0,29.7192,30.1686,29.7192,30.0729,16200.0
2014-12-30 15:00:00,72.09,72.47,71.0,71.01,18900.0,29.998,30.1561,29.5444,29.5486,18900.0
2014-12-30 15:30:00,70.95,71.19,70.15,70.83,35500.0,29.5236,29.6235,29.1907,29.4737,35500.0
2014-12-31 09:30:00,70.72,72.25,70.36,71.34,2600.0,29.4279,30.0646,29.2781,29.6859,2600.0
2014-12-31 10:00:00,71.51,72.1,71.46,72.07,10200.0,29.7566,30.0021,29.7358,29.9897,10200.0
2014-12-31 10:30:00,72.01,72.67,71.8,72.2,27500.0,29.9647,30.2393,29.8773,30.0437,27500.0
2014-12-31 11:00:00,72.54,72.92,72.54,72.77,4900.0,30.1852,30.3434,30.1852,30.2809,4900.0
2014-12-31 11:30:00,72.66,72.79,72.03,72.29,7000.0,30.2352,30.2893,29.973,30.0812,7000.0
2014-12-31 12:00:00,72.22,72.51,72.08,72.51,4200.0,30.0521,30.1727,29.9938,30.1727,4200.0
2014-12-31 12:30:00,72.66,72.89,72.29,72.89,5000.0,30.2352,30.3309,30.0812,30.3309,5000.0
2014-12-31 13:00:00,72.81,73.26,72.53,73.26,7700.0,30.2976,30.4848,30.1811,30.4848,7700.0
2014-12-31 13:30:00,73.21,73.76,73.21,73.5,15000.0,30.464,30.6929,30.464,30.5847,15000.0
2014-12-31 14:00:00,73.5,73.72,73.25,73.51,15100.0,30.5847,30.6762,30.4807,30.5889,15100.0
2014-12-31 14:30:00,73.62,73.63,73.33,73.56,8300.0,30.6346,30.6388,30.514,30.6097,8300.0
2014-12-31 15:00:00,73.52,73.74,73.4,73.46,3900.0,30.593,30.6846,30.5431,30.5681,3900.0
2014-12-31 15:30:00,73.65,73.69,73.09,73.31,41300.0,30.6471,30.6638,30.4141,30.5056,41300.0
2015-01-02 09:30:00,74.71,75.97,73.07,74.65,18100.0,31.0882,31.6125,30.4058,31.0632,18100.0
2015-01-02 10:00:00,74.5,75.0,74.02,75.0,10100.0,31.0008,31.2089,30.8011,31.2089,10100.0
2015-01-02 10:30:00,75.27,75.33,74.03,75.04,7000.0,31.3212,31.3462,30.8052,31.2255,7000.0
2015-01-02 11:00:00,75.04,75.5,74.89,75.5,9800.0,31.2255,31.4169,31.1631,31.4169,9800.0
2015-01-02 11:30:00,75.5,76.72,75.31,76.41,11200.0,31.4169,31.9246,31.3379,31.7956,11200.0
2015-01-02 12:00:00,76.1,76.48,75.65,75.65,6700.0,31.6666,31.8247,31.4794,31.4794,6700.0
2015-01-02 12:30:00,75.79,76.15,75.59,76.15,4000.0,31.5376,31.6874,31.4544,31.6874,4000.0
2015-01-02 13:00:00,76.08,76.11,75.43,75.79,4900.0,31.6583,31.6708,31.3878,31.5376,4900.0
2015-01-02 13:30:00,75.69,75.69,74.54,74.55,8600.0,31.496,31.496,31.0175,31.0216,8600.0
2015-01-02 14:00:00,74.31,74.5,73.64,74.38,8400.0,30.9218,31.0008,30.643,30.9509,8400.0
2015-01-02 14:30:00,74.44,75.8,74.07,75.78,6400.0,30.9759,31.5418,30.8219,31.5335,6400.0
2015-01-02 15:00:00,75.91,75.91,75.05,75.81,12300.0,31.5875,31.5875,31.2297,31.5459,12300.0
2015-01-02 15:30:00,75.74,76.24,75.72,75.9,25400.0,31.5168,31.7249,31.5085,31.5834,25400.0
2015-01-05 09:30:00,75.09,76.57,73.64,75.09,21700.0,31.2463,31.8622,30.643,31.2463,21700.0
2015-01-05 10:00:00,74.57,75.66,74.57,75.23,9400.0,31.0299,31.4835,31.0299,31.3046,9400.0
2015-01-05 10:30:00,75.02,75.53,74.72,75.28,5300.0,31.2172,31.4294,31.0924,31.3254,5300.0
2015-01-05 11:00:00,75.23,75.23,73.68,73.78,15100.0,31.3046,31.3046,30.6596,30.7012,15100.0
2015-01-05 11:30:00,73.92,74.57,73.22,74.48,9100.0,30.7595,31.0299,30.4682,30.9925,9100.0
2015-01-05 12:00:00,74.23,74.54,73.75,74.01,16200.0,30.8885,31.0175,30.6887,30.7969,16200.0
2015-01-05 12:30:00,73.7,73.83,72.67,72.78,20600.0,30.6679,30.722,30.2393,30.2851,20600.0
2015-01-05 13:00:00,72.78,72.78,72.22,72.54,8800.0,30.2851,30.2851,30.0521,30.1852,8800.0
2015-01-05 13:30:00,72.32,73.41,72.32,73.41,11100.0,30.0937,30.5473,30.0937,30.5473,11100.0
2015-01-05 14:00:00,73.41,74.0,73.28,74.0,13900.0,30.5473,30.7928,30.4932,30.7928,13900.0
2015-01-05 14:30:00,74.0,74.48,73.92,74.22,21200.0,30.7928,30.9925,30.7595,30.8843,21200.0
2015-01-05 15:00:00,74.23,74.29,73.47,73.47,13200.0,30.8885,30.9134,30.5722,30.5722,13200.0
2015-01-05 15:30:00,73.47,73.5,72.18,72.2,39300.0,30.5722,30.5847,30.0354,30.0437,39300.0
2015-01-06 09:30:00,71.64,73.21,71.16,72.58,7000.0,29.8107,30.464,29.611,30.2019,7000.0
2015-01-06 10:00:00,72.68,72.78,71.59,72.61,4100.0,30.2435,30.2851,29.7899,30.2144,4100.0
2015-01-06 10:30:00,72.21,72.42,71.74,71.96,14900.0,30.0479,30.1353,29.8523,29.9439,14900.0
2015-01-06 11:00:00,71.44,71.79,70.05,70.46,23700.0,29.7275,29.8731,29.1491,29.3197,23700.0
2015-01-06 11:30:00,70.51,70.87,70.37,70.66,11400.0,29.3405,29.4903,29.2823,29.4029,11400.0
2015-01-06 12:00:00,70.56,70.56,70.37,70.49,1500.0,29.3613,29.3613,29.2823,29.3322,1500.0
2015-01-06 12:30:00,70.47,71.25,70.41,71.17,7100.0,29.3239,29.6484,29.2989,29.6151,7100.0
2015-01-06 13:00:00,71.16,71.23,70.71,70.96,5900.0,29.611,29.6401,29.4237,29.5278,5900.0
2015-01-06 13:30:00,70.92,70.99,70.81,70.95,2200.0,29.5111,29.5402,29.4653,29.5236,2200.0
2015-01-06 14:00:00,70.81,70.86,70.1,70.43,2900.0,29.4653,29.4862,29.1699,29.3072,2900.0
2015-01-06 14:30:00,70.59,71.25,70.58,71.19,12600.0,29.3738,29.6484,29.3696,29.6235,12600.0
2015-01-06 15:00:00,71.19,71.2,70.76,70.94,24200.0,29.6235,29.6276,29.4445,29.5194,24200.0
2015-01-06 15:30:00,70.97,71.1,70.62,71.08,31000.0,29.5319,29.586,29.3863,29.5777,31000.0
2015-01-07 09:30:00,71.73,72.29,70.89,71.42,6300.0,29.8482,30.0812,29.4986,29.7192,6300.0
2015-01-07 10:00:00,71.08,71.08,69.87,69.99,3900.0,29.5777,29.5777,29.0742,29.1241,3900.0
2015-01-07 10:30:00,69.47,69.65,68.8,68.98,6800.0,28.9077,28.9826,28.6289,28.7038,6800.0
2015-01-07 11:00:00,68.92,69.02,68.11,68.11,14000.0,28.6789,28.7205,28.3418,28.3418,14000.0
2015-01-07 11:30:00,68.22,68.55,67.27,68.13,30500.0,28.3876,28.5249,27.9923,28.3501,30500.0
2015-01-07 12:00:00,67.94,69.44,67.94,69.43,27200.0,28.2711,28.8953,28.2711,28.8911,27200.0
2015-01-07 12:30:00,69.51,70.01,69.08,70.01,11000.0,28.9244,29.1324,28.7455,29.1324,11000.0
2015-01-07 13:00:00,70.02,70.61,69.93,69.97,5500.0,29.1366,29.3821,29.0992,29.1158,5500.0
2015-01-07 13:30:00,69.8,70.18,69.08,69.08,5800.0,29.0451,29.2032,28.7455,28.7455,5800.0
2015-01-07 14:00:00,69.22,69.55,69.1,69.47,2000.0,28.8037,28.941,28.7538,28.9077,2000.0
2015-01-07 14:30:00,69.17,69.72,69.02,69.46,10600.0,28.7829,29.0118,28.7205,28.9036,10600.0
2015-01-07 15:00:00,69.3,70.0,69.29,69.53,10200.0,28.837,29.1283,28.8328,28.9327,10200.0
2015-01-07 15:30:00,69.51,70.0,69.24,69.7,27200.0,28.9244,29.1283,28.812,29.0035,27200.0
2015-01-08 09:30:00,70.15,70.4,69.32,70.3,8200.0,29.1907,29.2947,28.8453,29.2531,8200.0
2015-01-08 10:00:00,70.64,70.64,70.3,70.6,1200.0,29.3946,29.3946,29.2531,29.378,1200.0
2015-01-08 10:30:00,70.85,71.32,70.85,71.32,2500.0,29.482,29.6776,29.482,29.6776,2500.0
2015-01-08 11:00:00,71.27,71.39,69.61,70.23,13600.0,29.6568,29.7067,28.966,29.224,13600.0
2015-01-08 11:30:00,70.22,70.57,70.06,70.21,3100.0,29.2198,29.3655,29.1533,29.2157,3100.0
2015-01-08 12:00:00,70.34,71.12,70.19,71.07,16000.0,29.2698,29.5943,29.2074,29.5735,16000.0
2015-01-08 12:30:00,71.09,72.0,70.76,72.0,11100.0,29.5819,29.9605,29.4445,29.9605,11100.0
2015-01-08 13:00:00,71.62,71.75,71.25,71.25,1400.0,29.8024,29.8565,29.6484,29.6484,1400.0
2015-01-08 13:30:00,71.25,71.39,70.88,71.24,15400.0,29.6484,29.7067,29.4945,29.6443,15400.0
2015-01-08 14:00:00,71.18,71.45,70.72,70.72,3500.0,29.6193,29.7317,29.4279,29.4279,3500.0
2015-01-08 14:30:00,70.85,70.85,70.07,70.07,4100.0,29.482,29.482,29.1574,29.1574,4100.0
2015-01-08 15:00:00,70.11,70.2,69.55,69.61,5900.0,29.1741,29.2115,28.941,28.966,5900.0
2015-01-08 15:30:00,69.59,71.73,69.56,71.61,18900.0,28.9577,29.8482,28.9452,29.7982,18900.0
2015-01-09 09:30:00,71.61,72.88,70.17,70.9,26200.0,29.7982,30.3267,29.199,29.5028,26200.0
2015-01-09 10:00:00,70.64,70.8,69.4,69.4,8300.0,29.3946,29.4612,28.8786,28.8786,8300.0
2015-01-09 10:30:00,69.25,69.52,68.65,69.48,8800.0,28.8162,28.9286,28.5665,28.9119,8800.0
2015-01-09 11:00:00,69.55,69.99,68.7,68.7,24300.0,28.941,29.1241,28.5873,28.5873,24300.0
2015-01-09 11:30:00,68.76,70.45,68.76,69.71,4900.0,28.6123,29.3155,28.6123,29.0076,4900.0
2015-01-09 12:00:00,69.96,71.16,69.96,70.82,4500.0,29.1116,29.611,29.1116,29.4695,4500.0
2015-01-09 12:30:00,70.97,71.42,70.75,70.75,4000.0,29.5319,29.7192,29.4404,29.4404,4000.0
2015-01-09 13:00:00,70.53,71.57,70.53,71.25,4900.0,29.3488,29.7816,29.3488,29.6484,4900.0
2015-01-09 13:30:00,71.1,71.1,70.53,71.05,3500.0,29.586,29.586,29.3488,29.5652,3500.0
2015-01-09 14:00:00,71.13,72.43,70.98,71.98,6600.0,29.5985,30.1395,29.5361,29.9522,6600.0
2015-01-09 14:30:00,72.13,72.25,71.65,71.97,6400.0,30.0146,30.0646,29.8149,29.948,6400.0
2015-01-09 15:00:00,71.96,72.91,71.95,72.31,8400.0,29.9439,30.3392,29.9397,30.0895,8400.0
2015-01-09 15:30:00,72.14,72.78,71.94,72.67,19800.0,30.0188,30.2851,29.9356,30.2393,19800.0
2015-01-12 09:30:00,72.38,72.38,69.46,69.47,5600.0,30.1187,30.1187,28.9036,28.9077,5600.0
2015-01-12 10:00:00,69.35,69.93,69.24,69.48,6600.0,28.8578,29.0992,28.812,28.9119,6600.0
2015-01-12 10:30:00,69.49,70.37,69.37,69.81,19200.0,28.9161,29.2823,28.8661,29.0492,19200.0
2015-01-12 11:00:00,69.85,69.85,69.3,69.3,13200.0,29.0659,29.0659,28.837,28.837,13200.0
2015-01-12 11:30:00,69.41,69.63,69.08,69.13,6500.0,28.8828,28.9743,28.7455,28.7663,6500.0
2015-01-12 12:00:00,69.11,70.18,69.11,70.14,6800.0,28.7579,29.2032,28.7579,29.1865,6800.0
2015-01-12 12:30:00,70.08,70.08,69.21,69.58,8900.0,29.1616,29.1616,28.7996,28.9535,8900.0
2015-01-12 13:00:00,69.48,69.5,68.77,69.03,18200.0,28.9119,28.9202,28.6165,28.7247,18200.0
2015-01-12 13:30:00,69.07,69.5,69.02,69.48,7300.0,28.7413,28.9202,28.7205,28.9119,7300.0
2015-01-12 14:00:00,69.19,69.5,68.64,68.72,5200.0,28.7912,28.9202,28.5624,28.5957,5200.0
2015-01-12 14:30:00,68.7,69.31,68.63,69.05,2400.0,28.5873,28.8412,28.5582,28.733,2400.0
2015-01-12 15:00:00,68.88,69.1,68.5,68.81,4600.0,28.6622,28.7538,28.5041,28.6331,4600.0
2015-01-12 15:30:00,68.87,69.72,68.86,69.62,9700.0,28.6581,29.0118,28.6539,28.9702,9700.0
2015-01-13 09:30:00,70.07,70.5,69.0,69.0,4600.0,29.1574,29.3363,28.7122,28.7122,4600.0
2015-01-13 10:00:00,69.22,69.75,69.22,69.75,5200.0,28.8037,29.0243,28.8037,29.0243,5200.0
2015-01-13 10:30:00,69.69,70.21,69.46,70.21,20000.0,28.9993,29.2157,28.9036,29.2157,20000.0
2015-01-13 11:00:00,70.0,70.29,69.0,69.09,26300.0,29.1283,29.249,28.7122,28.7496,26300.0
2015-01-13 11:30:00,69.03,69.28,68.7,68.77,22500.0,28.7247,28.8287,28.5873,28.6165,22500.0
2015-01-13 12:00:00,68.76,68.87,68.7,68.71,8700.0,28.6123,28.6581,28.5873,28.5915,8700.0
2015-01-13 12:30:00,68.71,69.1,68.7,68.77,6700.0,28.5915,28.7538,28.5873,28.6165,6700.0
2015-01-13 13:00:00,68.75,68.86,68.61,68.61,9400.0,28.6081,28.6539,28.5499,28.5499,9400.0
2015-01-13 13:30:00,68.3,68.4,68.07,68.4,4000.0,28.4209,28.4625,28.3252,28.4625,4000.0
2015-01-13 14:00:00,68.3,68.3,67.68,68.02,4100.0,28.4209,28.4209,28.1629,28.3044,4100.0
2015-01-13 14:30:00,67.85,68.3,67.85,67.98,6700.0,28.2336,28.4209,28.2336,28.2877,6700.0
2015-01-13 15:00:00,67.98,68.18,67.93,68.03,3400.0,28.2877,28.371,28.2669,28.3085,3400.0
2015-01-13 15:30:00,68.0,68.68,68.0,68.51,17500.0,28.2961,28.579,28.2961,28.5083,17500.0
2015-01-14 09:30:00,67.41,67.74,65.29,65.53,9600.0,28.0505,28.1879,27.1684,27.2682,9600.0
2015-01-14 10:00:00,65.7,66.59,65.37,66.37,11000.0,27.339,27.7093,27.2017,27.6178,11000.0
2015-01-14 10:30:00,66.73,66.85,66.36,66.85,13600.0,27.7676,27.8175,27.6136,27.8175,13600.0
2015-01-14 11:00:00,66.81,66.86,66.5,66.85,3300.0,27.8009,27.8217,27.6719,27.8175,3300.0
2015-01-14 11:30:00,66.98,67.12,66.85,67.12,8000.0,27.8716,27.9299,27.8175,27.9299,8000.0
2015-01-14 12:00:00,67.0,67.25,67.0,67.25,12200.0,27.8799,27.984,27.8799,27.984,12200.0
2015-01-14 12:30:00,67.23,67.4,66.52,66.91,43900.0,27.9756,28.0464,27.6802,27.8425,43900.0
2015-01-14 13:00:00,66.84,66.85,66.19,66.47,8200.0,27.8134,27.8175,27.5429,27.6594,8200.0
2015-01-14 13:30:00,66.46,66.48,66.11,66.31,2000.0,27.6552,27.6636,27.5096,27.5928,2000.0
2015-01-14 14:00:00,66.12,66.58,66.11,66.58,1700.0,27.5137,27.7052,27.5096,27.7052,1700.0
2015-01-14 14:30:00,66.91,67.29,66.84,67.0,9000.0,27.8425,28.0006,27.8134,27.8799,9000.0
2015-01-14 15:00:00,67.06,67.7,67.02,67.69,11400.0,27.9049,28.1712,27.8883,28.1671,11400.0
2015-01-14 15:30:00,67.7,69.11,67.7,68.59,19500.0,28.1712,28.7579,28.1712,28.5416,19500.0
2015-01-15 09:30:00,69.11,69.88,67.95,68.44,1600.0,28.7579,29.0784,28.2752,28.4791,1600.0
2015-01-15 10:00:00,68.0,69.52,67.99,69.49,13700.0,28.2961,28.9286,28.2919,28.9161,13700.0
2015-01-15 10:30:00,69.66,69.66,69.07,69.31,3700.0,28.9868,28.9868,28.7413,28.8412,3700.0
2015-01-15 11:00:00,69.08,69.19,67.64,67.81,4600.0,28.7455,28.7912,28.1462,28.217,4600.0
2015-01-15 11:30:00,67.81,69.2,67.79,68.9,42600.0,28.217,28.7954,28.2087,28.6706,42600.0
2015-01-15 12:00:00,68.7,69.13,68.63,69.1,5600.0,28.5873,28.7663,28.5582,28.7538,5600.0
2015-01-15 12:30:00,69.1,69.25,68.99,69.02,2100.0,28.7538,28.8162,28.708,28.7205,2100.0
2015-01-15 13:00:00,69.28,69.55,69.02,69.28,4400.0,28.8287,28.941,28.7205,28.8287,4400.0
2015-01-15 13:30:00,69.3,69.34,68.8,69.11,4400.0,28.837,28.8537,28.6289,28.7579,4400.0
2015-01-15 14:00:00,69.17,69.31,69.11,69.25,5200.0,28.7829,28.8412,28.7579,28.8162,5200.0
2015-01-15 14:30:00,69.19,69.39,69.15,69.23,3200.0,28.7912,28.8745,28.7746,28.8079,3200.0
2015-01-15 15:00:00,69.29,69.3,69.07,69.16,8100.0,28.8328,28.837,28.7413,28.7787,8100.0
2015-01-15 15:30:00,69.02,69.4,69.0,69.29,24700.0,28.7205,28.8786,28.7122,28.8328,24700.0
2015-01-16 09:30:00,69.4,71.05,69.4,69.8,2300.0,28.8786,29.5652,28.8786,29.0451,2300.0
2015-01-16 10:00:00,69.82,70.44,69.65,69.86,9900.0,29.0534,29.3114,28.9826,29.07,9900.0
2015-01-16 10:30:00,70.01,70.69,70.01,70.66,5200.0,29.1324,29.4154,29.1324,29.4029,5200.0
2015-01-16 11:00:00,71.24,71.35,70.78,71.3,5300.0,29.6443,29.69,29.4529,29.6692,5300.0
2015-01-16 11:30:00,71.3,72.0,71.3,71.65,8900.0,29.6692,29.9605,29.6692,29.8149,8900.0
2015-01-16 12:00:00,71.61,71.77,70.14,70.15,10000.0,29.7982,29.8648,29.1865,29.1907,10000.0
2015-01-16 12:30:00,70.14,70.3,69.67,70.3,18600.0,29.1865,29.2531,28.991,29.2531,18600.0
2015-01-16 13:00:00,70.21,70.67,70.21,70.5,4000.0,29.2157,29.4071,29.2157,29.3363,4000.0
2015-01-16 13:30:00,70.28,70.54,70.23,70.36,2600.0,29.2448,29.353,29.224,29.2781,2600.0
2015-01-16 14:00:00,70.24,70.84,70.24,70.69,6800.0,29.2282,29.4778,29.2282,29.4154,6800.0
2015-01-16 14:30:00,70.8,70.8,69.39,70.03,17000.0,29.4612,29.4612,28.8745,29.1408,17000.0
2015-01-16 15:00:00,69.91,70.93,69.82,70.58,11200.0,29.0908,29.5153,29.0534,29.3696,11200.0
2015-01-16 15:30:00,71.01,71.95,70.6,71.93,24100.0,29.5486,29.9397,29.378,29.9314,24100.0
2015-01-20 09:30:00,71.86,72.23,70.33,72.01,5400.0,29.9023,30.0562,29.2656,29.9647,5400.0
2015-01-20 10:00:00,72.04,72.47,71.9,72.33,4900.0,29.9772,30.1561,29.9189,30.0978,4900.0
2015-01-20 10:30:00,72.38,72.38,72.1,72.18,3100.0,30.1187,30.1187,30.0021,30.0354,3100.0
2015-01-20 11:00:00,72.24,72.88,72.09,72.87,11400.0,30.0604,30.3267,29.998,30.3225,11400.0
2015-01-20 11:30:00,72.91,74.22,72.77,73.71,22800.0,30.3392,30.8843,30.2809,30.6721,22800.0
2015-01-20 12:00:00,73.69,73.69,72.92,72.97,2800.0,30.6638,30.6638,30.3434,30.3642,2800.0
2015-01-20 12:30:00,73.11,73.11,72.18,72.23,2100.0,30.4224,30.4224,30.0354,30.0562,2100.0
2015-01-20 13:00:00,71.74,72.07,70.87,70.96,10200.0,29.8523,29.9897,29.4903,29.5278,10200.0
2015-01-20 13:30:00,70.99,71.3,70.48,70.82,2800.0,29.5402,29.6692,29.328,29.4695,2800.0
2015-01-20 14:00:00,70.69,71.63,70.68,70.98,11200.0,29.4154,29.8066,29.4112,29.5361,11200.0
2015-01-20 14:30:00,71.04,72.73,71.04,72.69,14100.0,29.5611,30.2643,29.5611,30.2476,14100.0
2015-01-20 15:00:00,72.62,73.19,72.55,72.86,8200.0,30.2185,30.4557,30.1894,30.3184,8200.0
2015-01-20 15:30:00,72.96,73.2,72.46,73.19,16800.0,30.36,30.4599,30.1519,30.4557,16800.0
2015-01-21 09:30:00,73.22,73.88,72.74,73.57,2300.0,30.4682,30.7428,30.2685,30.6138,2300.0
2015-01-21 10:00:00,73.53,73.96,73.27,73.61,11100.0,30.5972,30.7761,30.489,30.6305,11100.0
2015-01-21 10:30:00,73.84,74.36,73.81,74.02,2600.0,30.7262,30.9426,30.7137,30.8011,2600.0
2015-01-21 11:00:00,74.02,74.43,74.02,74.41,3900.0,30.8011,30.9717,30.8011,30.9634,3900.0
2015-01-21 11:30:00,74.29,74.49,74.15,74.19,5600.0,30.9134,30.9967,30.8552,30.8718,5600.0
2015-01-21 12:00:00,74.2,74.74,74.15,74.66,7100.0,30.876,31.1007,30.8552,31.0674,7100.0
2015-01-21 12:30:00,74.66,74.98,74.44,74.74,8400.0,31.0674,31.2006,30.9759,31.1007,8400.0
2015-01-21 13:00:00,74.97,75.32,74.75,75.0,13300.0,31.1964,31.342,31.1049,31.2089,13300.0
2015-01-21 13:30:00,74.78,75.0,73.7,73.7,13500.0,31.1173,31.2089,30.6679,30.6679,13500.0
2015-01-21 14:00:00,73.71,73.71,73.19,73.36,3000.0,30.6721,30.6721,30.4557,30.5264,3000.0
2015-01-21 14:30:00,73.38,73.71,73.24,73.71,3100.0,30.5348,30.6721,30.4765,30.6721,3100.0
2015-01-21 15:00:00,73.72,73.72,73.25,73.56,3300.0,30.6762,30.6762,30.4807,30.6097,3300.0
2015-01-21 15:30:00,73.48,73.48,73.11,73.3,11400.0,30.5764,30.5764,30.4224,30.5015,11400.0
2015-01-22 09:30:00,73.71,73.85,72.99,73.26,11100.0,30.6721,30.7303,30.3725,30.4848,11100.0
2015-01-22 10:00:00,73.35,74.15,73.3,73.97,10500.0,30.5223,30.8552,30.5015,30.7803,10500.0
2015-01-22 10:30:00,73.86,74.78,73.85,74.61,4100.0,30.7345,31.1173,30.7303,31.0466,4100.0
2015-01-22 11:00:00,74.56,74.57,74.18,74.24,1600.0,31.0258,31.0299,30.8677,30.8926,1600.0
2015-01-22 11:30:00,73.97,74.4,73.97,74.01,6300.0,30.7803,30.9592,30.7803,30.7969,6300.0
2015-01-22 12:00:00,73.95,74.35,73.83,74.35,4600.0,30.772,30.9384,30.722,30.9384,4600.0
2015-01-22 12:30:00,74.48,74.59,73.97,73.97,6000.0,30.9925,31.0383,30.7803,30.7803,6000.0
2015-01-22 13:00:00,74.04,74.34,74.04,74.34,2000.0,30.8094,30.9342,30.8094,30.9342,2000.0
2015-01-22 13:30:00,74.34,74.47,74.11,74.33,7500.0,30.9342,30.9883,30.8385,30.9301,7500.0
2015-01-22 14:00:00,74.27,74.38,73.92,74.22,6500.0,30.9051,30.9509,30.7595,30.8843,6500.0
2015-01-22 14:30:00,74.33,74.94,74.2,74.94,9700.0,30.9301,31.1839,30.876,31.1839,9700.0
2015-01-22 15:00:00,74.9,74.9,74.04,74.1,6800.0,31.1673,31.1673,30.8094,30.8344,6800.0
2015-01-22 15:30:00,74.27,74.56,74.25,74.56,12100.0,30.9051,31.0258,30.8968,31.0258,12100.0
2015-01-23 09:30:00,74.5,76.95,74.5,76.5,22900.0,31.0008,32.0203,31.0008,31.8331,22900.0
2015-01-23 10:00:00,76.38,76.95,76.32,76.43,9900.0,31.7831,32.0203,31.7582,31.8039,9900.0
2015-01-23 10:30:00,76.54,76.64,76.14,76.44,6200.0,31.8497,31.8913,31.6833,31.8081,6200.0
2015-01-23 11:00:00,76.45,76.64,76.38,76.38,9600.0,31.8123,31.8913,31.7831,31.7831,9600.0
2015-01-23 11:30:00,76.42,76.95,76.42,76.88,9500.0,31.7998,32.0203,31.7998,31.9912,9500.0
2015-01-23 12:00:00,76.86,77.73,76.66,77.67,16600.0,31.9829,32.3449,31.8996,32.3199,16600.0
2015-01-23 12:30:00,77.73,78.19,77.73,77.83,10900.0,32.3449,32.5363,32.3449,32.3865,10900.0
2015-01-23 13:00:00,77.9,77.93,77.1,77.5,16700.0,32.4156,32.4281,32.0827,32.2492,16700.0
2015-01-23 13:30:00,77.32,77.32,76.2,76.2,10200.0,32.1743,32.1743,31.7082,31.7082,10200.0
2015-01-23 14:00:00,76.11,77.03,76.11,77.03,5700.0,31.6708,32.0536,31.6708,32.0536,5700.0
2015-01-23 14:30:00,77.02,77.42,76.67,77.07,8800.0,32.0494,32.2159,31.9038,32.0702,8800.0
2015-01-23 15:00:00,77.41,78.15,77.11,78.0,17700.0,32.2117,32.5197,32.0869,32.4572,17700.0
2015-01-23 15:30:00,77.88,78.21,77.71,78.16,17800.0,32.4073,32.5446,32.3366,32.5238,17800.0
2015-01-26 09:30:00,78.51,79.63,78.07,79.46,21800.0,32.6695,33.1355,32.4864,33.0648,21800.0
2015-01-26 10:00:00,78.87,79.34,78.73,78.87,10100.0,32.8193,33.0148,32.761,32.8193,10100.0
2015-01-26 10:30:00,78.86,78.86,78.15,78.21,4300.0,32.8151,32.8151,32.5197,32.5446,4300.0
2015-01-26 11:00:00,78.21,78.58,77.38,78.56,6200.0,32.5446,32.6986,32.1992,32.6903,6200.0
2015-01-26 11:30:00,78.44,78.83,77.98,78.65,10400.0,32.6403,32.8026,32.4489,32.7277,10400.0
2015-01-26 12:00:00,78.65,79.49,78.6,79.25,9500.0,32.7277,33.0773,32.7069,32.9774,9500.0
2015-01-26 12:30:00,79.46,79.98,79.04,79.83,19900.0,33.0648,33.2812,32.89,33.2187,19900.0
2015-01-26 13:00:00,79.64,79.9,79.36,79.9,5400.0,33.1397,33.2479,33.0232,33.2479,5400.0
2015-01-26 13:30:00,79.9,79.9,79.55,79.73,1300.0,33.2479,33.2479,33.1022,33.1771,1300.0
2015-01-26 14:00:00,79.53,79.75,79.51,79.56,2300.0,33.0939,33.1854,33.0856,33.1064,2300.0
2015-01-26 14:30:00,79.42,79.65,79.03,79.2,7000.0,33.0481,33.1438,32.8858,32.9566,7000.0
2015-01-26 15:00:00,79.08,79.22,78.47,78.59,10800.0,32.9066,32.9649,32.6528,32.7027,10800.0
2015-01-26 15:30:00,78.47,78.64,77.84,77.84,9700.0,32.6528,32.7236,32.3907,32.3907,9700.0
2015-01-27 09:30:00,77.59,79.27,76.32,78.7,9100.0,32.2866,32.9857,31.7582,32.7485,9100.0
2015-01-27 10:00:00,78.93,79.06,77.81,78.31,7300.0,32.8442,32.8983,32.3782,32.5862,7300.0
2015-01-27 10:30:00,78.43,78.54,77.77,77.78,9800.0,32.6362,32.6819,32.3615,32.3657,9800.0
2015-01-27 11:00:00,78.05,78.05,77.38,77.39,16200.0,32.478,32.478,32.1992,32.2034,16200.0
2015-01-27 11:30:00,77.51,77.51,76.99,77.51,14800.0,32.2533,32.2533,32.037,32.2533,14800.0
2015-01-27 12:00:00,77.51,78.31,77.42,77.85,8300.0,32.2533,32.5862,32.2159,32.3948,8300.0
2015-01-27 12:30:00,78.0,78.28,77.84,78.23,15900.0,32.4572,32.5737,32.3907,32.5529,15900.0
2015-01-27 13:00:00,78.18,78.68,78.02,78.67,4100.0,32.5321,32.7402,32.4656,32.736,4100.0
2015-01-27 13:30:00,78.68,78.8,78.4,78.61,3100.0,32.7402,32.7901,32.6237,32.7111,3100.0
2015-01-27 14:00:00,78.61,79.02,78.55,78.67,7300.0,32.7111,32.8817,32.6861,32.736,7300.0
2015-01-27 14:30:00,78.79,78.79,78.42,78.42,5000.0,32.786,32.786,32.632,32.632,5000.0
2015-01-27 15:00:00,78.66,78.71,78.04,78.32,9300.0,32.7319,32.7527,32.4739,32.5904,9300.0
2015-01-27 15:30:00,78.45,79.26,78.32,78.99,20300.0,32.6445,32.9815,32.5904,32.8692,20300.0
2015-01-28 09:30:00,78.99,79.22,78.54,78.66,2600.0,32.8692,32.9649,32.6819,32.7319,2600.0
2015-01-28 10:00:00,79.03,79.06,78.59,78.9,10200.0,32.8858,32.8983,32.7027,32.8317,10200.0
2015-01-28 10:30:00,79.4,81.32,78.55,81.25,23700.0,33.0398,33.8387,32.6861,33.8096,23700.0
2015-01-28 11:00:00,81.22,82.14,80.7,81.97,19800.0,33.7971,34.18,33.5808,34.1092,19800.0
2015-01-28 11:30:00,82.15,83.07,82.15,82.85,25200.0,34.1841,34.567,34.1841,34.4754,25200.0
2015-01-28 12:00:00,82.92,84.72,82.91,83.44,13600.0,34.5045,35.2536,34.5004,34.7209,13600.0
2015-01-28 12:30:00,83.6,84.47,83.07,84.23,14400.0,34.7875,35.1495,34.567,35.0497,14400.0
2015-01-28 13:00:00,84.42,84.49,83.47,83.54,18900.0,35.1287,35.1578,34.7334,34.7625,18900.0
2015-01-28 13:30:00,83.54,85.2,83.5,85.13,12400.0,34.7625,35.4533,34.7459,35.4242,12400.0
2015-01-28 14:00:00,85.12,85.57,83.03,83.03,28700.0,35.42,35.6073,34.5503,34.5503,28700.0
2015-01-28 14:30:00,82.88,83.93,82.88,83.3,23900.0,34.4879,34.9248,34.4879,34.6627,23900.0
2015-01-28 15:00:00,83.43,83.48,82.88,82.89,6800.0,34.7168,34.7376,34.4879,34.4921,6800.0
2015-01-28 15:30:00,83.07,83.07,81.3,81.59,51400.0,34.567,34.567,33.8304,33.9511,51400.0
2015-01-29 09:30:00,80.72,81.15,77.34,79.0,48100.0,33.5891,33.768,32.1826,32.8734,48100.0
2015-01-29 10:00:00,79.2,79.74,77.83,77.91,25800.0,32.9566,33.1813,32.3865,32.4198,25800.0
2015-01-29 10:30:00,78.1,78.98,78.06,78.92,6400.0,32.4988,32.865,32.4822,32.8401,6400.0
2015-01-29 11:00:00,79.21,79.21,78.3,78.67,18300.0,32.9607,32.9607,32.5821,32.736,18300.0
2015-01-29 11:30:00,78.64,78.97,78.34,78.65,11600.0,32.7236,32.8609,32.5987,32.7277,11600.0
2015-01-29 12:00:00,78.79,79.25,78.65,79.25,7900.0,32.786,32.9774,32.7277,32.9774,7900.0
2015-01-29 12:30:00,79.05,79.69,79.05,79.67,17500.0,32.8942,33.1605,32.8942,33.1522,17500.0
2015-01-29 13:00:00,79.58,80.78,79.57,80.54,16500.0,33.1147,33.614,33.1105,33.5142,16500.0
2015-01-29 13:30:00,80.36,81.25,80.23,80.9,5300.0,33.4393,33.8096,33.3852,33.664,5300.0
2015-01-29 14:00:00,80.96,80.99,79.61,79.94,4700.0,33.6889,33.7014,33.1272,33.2645,4700.0
2015-01-29 14:30:00,79.94,80.24,79.13,79.13,41500.0,33.2645,33.3893,32.9274,32.9274,41500.0
2015-01-29 15:00:00,79.03,80.35,78.46,80.35,29800.0,32.8858,33.4351,32.6487,33.4351,29800.0
2015-01-29 15:30:00,80.34,81.99,80.24,81.25,61700.0,33.431,34.1175,33.3893,33.8096,61700.0
2015-01-30 09:30:00,80.8,81.39,79.85,80.86,5100.0,33.7841,34.0307,33.3868,33.8091,5100.0
2015-01-30 10:00:00,80.79,81.39,80.79,81.34,15500.0,33.7799,34.0307,33.7799,34.0098,15500.0
2015-01-30 10:30:00,81.36,81.36,80.31,81.0,90400.0,34.0182,34.0182,33.5792,33.8677,90400.0
2015-01-30 11:00:00,80.91,80.92,80.24,80.8,9200.0,33.83,33.8342,33.5499,33.7841,9200.0
2015-01-30 11:30:00,80.8,80.85,79.85,79.85,3400.0,33.7841,33.805,33.3868,33.3868,3400.0
2015-01-30 12:00:00,79.85,80.13,79.85,80.06,2300.0,33.3868,33.5039,33.3868,33.4746,2300.0
2015-01-30 12:30:00,79.86,79.86,79.62,79.63,8800.0,33.391,33.391,33.2907,33.2949,8800.0
2015-01-30 13:00:00,79.62,79.72,78.75,78.92,5300.0,33.2907,33.3325,32.9269,32.998,5300.0
2015-01-30 13:30:00,78.79,79.65,78.79,79.65,3600.0,32.9436,33.3032,32.9436,33.3032,3600.0
2015-01-30 14:00:00,79.66,79.75,79.23,79.3,9800.0,33.3074,33.345,33.1276,33.1569,9800.0
2015-01-30 14:30:00,79.39,79.45,78.29,78.29,5600.0,33.1945,33.2196,32.7346,32.7346,5600.0
2015-01-30 15:00:00,78.25,78.44,77.94,78.27,11600.0,32.7178,32.7973,32.5882,32.7262,11600.0
2015-01-30 15:30:00,78.55,79.71,78.14,79.19,44600.0,32.8433,33.3283,32.6719,33.1109,44600.0
2015-02-02 09:30:00,80.05,80.97,79.12,79.19,10200.0,33.4705,33.8551,33.0816,33.1109,10200.0
2015-02-02 10:00:00,79.19,79.79,79.19,79.46,4900.0,33.1109,33.3618,33.1109,33.2238,4900.0
2015-02-02 10:30:00,79.53,79.66,79.22,79.22,2000.0,33.253,33.3074,33.1234,33.1234,2000.0
2015-02-02 11:00:00,79.55,79.75,79.27,79.75,1600.0,33.2614,33.345,33.1443,33.345,1600.0
2015-02-02 11:30:00,79.46,79.8,79.2,79.51,4800.0,33.2238,33.3659,33.1151,33.2447,4800.0
2015-02-02 12:00:00,79.51,79.51,79.19,79.22,3600.0,33.2447,33.2447,33.1109,33.1234,3600.0
2015-02-02 12:30:00,79.29,79.54,79.2,79.22,2400.0,33.1527,33.2572,33.1151,33.1234,2400.0
2015-02-02 13:00:00,79.19,79.52,79.19,79.24,6000.0,33.1109,33.2489,33.1109,33.1318,6000.0
2015-02-02 13:30:00,79.19,79.54,79.19,79.36,6100.0,33.1109,33.2572,33.1109,33.182,6100.0
2015-02-02 14:00:00,79.32,79.55,78.43,78.71,4200.0,33.1652,33.2614,32.7931,32.9102,4200.0
2015-02-02 14:30:00,78.66,78.89,78.39,78.45,3600.0,32.8893,32.9854,32.7764,32.8015,3600.0
2015-02-02 15:00:00,78.67,79.03,78.5,78.86,9800.0,32.8935,33.044,32.8224,32.9729,9800.0
2015-02-02 15:30:00,78.87,80.09,78.86,79.82,13300.0,32.9771,33.4872,32.9729,33.3743,13300.0
2015-02-03 09:30:00,80.35,82.07,80.32,80.51,15100.0,33.5959,34.3151,33.5834,33.6628,15100.0
2015-02-03 10:00:00,80.94,81.22,80.32,81.0,6500.0,33.8426,33.9597,33.5834,33.8677,6500.0
2015-02-03 10:30:00,80.58,81.11,79.92,80.06,5000.0,33.6921,33.9137,33.4161,33.4746,5000.0
2015-02-03 11:00:00,79.87,80.44,79.31,79.75,16800.0,33.3952,33.6335,33.1611,33.345,16800.0
2015-02-03 11:30:00,79.7,80.47,79.37,80.03,2500.0,33.3241,33.6461,33.1861,33.4621,2500.0
2015-02-03 12:00:00,79.87,80.05,79.32,79.32,2200.0,33.3952,33.4705,33.1652,33.1652,2200.0
2015-02-03 12:30:00,79.57,79.99,79.57,79.77,500.0,33.2698,33.4454,33.2698,33.3534,500.0
2015-02-03 13:00:00,79.85,80.08,79.58,79.96,5500.0,33.3868,33.483,33.2739,33.4328,5500.0
2015-02-03 13:30:00,79.85,79.89,79.31,79.4,4700.0,33.3868,33.4036,33.1611,33.1987,4700.0
2015-02-03 14:00:00,79.66,79.93,79.28,79.4,5300.0,33.3074,33.4203,33.1485,33.1987,5300.0
2015-02-03 14:30:00,79.51,79.96,79.45,79.83,14300.0,33.2447,33.4328,33.2196,33.3785,14300.0
2015-02-03 15:00:00,79.74,79.74,79.38,79.5,2500.0,33.3408,33.3408,33.1903,33.2405,2500.0
2015-02-03 15:30:00,79.46,79.89,79.17,79.25,21600.0,33.2238,33.4036,33.1025,33.136,21600.0
2015-02-04 09:30:00,77.74,78.55,75.55,77.01,32400.0,32.5046,32.8433,31.5889,32.1994,32400.0
2015-02-04 10:00:00,77.34,77.82,76.36,77.46,11700.0,32.3374,32.5381,31.9276,32.3875,11700.0
2015-02-04 10:30:00,76.97,77.32,76.33,76.51,6200.0,32.1827,32.329,31.9151,31.9903,6200.0
2015-02-04 11:00:00,76.54,76.98,76.25,76.5,39100.0,32.0029,32.1868,31.8816,31.9861,39100.0
2015-02-04 11:30:00,76.4,77.78,76.4,77.24,37400.0,31.9443,32.5213,31.9443,32.2955,37400.0
2015-02-04 12:00:00,77.02,77.59,76.5,76.67,15300.0,32.2036,32.4419,31.9861,32.0572,15300.0
2015-02-04 12:30:00,76.51,76.51,75.31,75.31,23900.0,31.9903,31.9903,31.4886,31.4886,23900.0
2015-02-04 13:00:00,75.58,76.04,75.27,75.55,5900.0,31.6015,31.7938,31.4719,31.5889,5900.0
2015-02-04 13:30:00,75.56,75.86,75.45,75.7,16600.0,31.5931,31.7185,31.5471,31.6516,16600.0
2015-02-04 14:00:00,75.55,76.12,75.45,75.7,5800.0,31.5889,31.8273,31.5471,31.6516,5800.0
2015-02-04 14:30:00,75.8,76.15,75.66,75.89,10200.0,31.6935,31.8398,31.6349,31.7311,10200.0
2015-02-04 15:00:00,75.72,76.71,75.72,76.18,19000.0,31.66,32.0739,31.66,31.8523,19000.0
2015-02-04 15:30:00,76.2,76.98,76.0,76.58,34200.0,31.8607,32.1868,31.7771,32.0196,34200.0
2015-02-05 09:30:00,77.61,78.6,75.52,76.0,16400.0,32.4503,32.8642,31.5764,31.7771,16400.0
2015-02-05 10:00:00,76.3,78.11,76.3,77.95,9400.0,31.9025,32.6593,31.9025,32.5924,9400.0
2015-02-05 10:30:00,78.07,79.1,77.41,78.48,13200.0,32.6426,33.0733,32.3666,32.814,13200.0
2015-02-05 11:00:00,78.47,80.07,78.47,80.07,8300.0,32.8098,33.4788,32.8098,33.4788,8300.0
2015-02-05 11:30:00,79.98,79.99,78.12,79.6,18400.0,33.4412,33.4454,32.6635,33.2823,18400.0
2015-02-05 12:00:00,79.6,80.35,78.89,79.0,22900.0,33.2823,33.5959,32.9854,33.0314,22900.0
2015-02-05 12:30:00,79.0,79.78,79.0,79.57,10500.0,33.0314,33.3576,33.0314,33.2698,10500.0
2015-02-05 13:00:00,79.66,80.95,79.57,80.95,11800.0,33.3074,33.8468,33.2698,33.8468,11800.0
2015-02-05 13:30:00,80.84,80.99,78.94,80.31,36300.0,33.8008,33.8635,33.0064,33.5792,36300.0
2015-02-05 14:00:00,80.22,80.53,79.63,80.18,20900.0,33.5415,33.6712,33.2949,33.5248,20900.0
2015-02-05 14:30:00,80.49,80.65,78.6,78.66,10100.0,33.6544,33.7213,32.8642,32.8893,10100.0
2015-02-05 15:00:00,78.54,79.28,78.51,78.87,21600.0,32.8391,33.1485,32.8266,32.9771,21600.0
2015-02-05 15:30:00,78.85,80.0,78.84,79.8,24000.0,32.9687,33.4496,32.9645,33.3659,24000.0
2015-02-06 09:30:00,79.72,81.29,79.72,81.23,17000.0,33.3325,33.9889,33.3325,33.9638,17000.0
2015-02-06 10:00:00,81.27,82.44,81.26,82.4,9500.0,33.9806,34.4698,33.9764,34.453,9500.0
2015-02-06 10:30:00,82.39,83.22,82.23,82.97,31800.0,34.4489,34.7959,34.382,34.6914,31800.0
2015-02-06 11:00:00,83.0,83.14,81.61,81.61,16800.0,34.7039,34.7625,34.1227,34.1227,16800.0
2015-02-06 11:30:00,82.09,82.12,81.38,81.48,13700.0,34.3234,34.336,34.0266,34.0684,13700.0
2015-02-06 12:00:00,81.29,82.39,81.26,82.27,6700.0,33.9889,34.4489,33.9764,34.3987,6700.0
2015-02-06 12:30:00,82.28,82.28,80.67,81.11,4100.0,34.4029,34.4029,33.7297,33.9137,4100.0
2015-02-06 13:00:00,81.26,81.76,80.64,80.64,10900.0,33.9764,34.1854,33.7172,33.7172,10900.0
2015-02-06 13:30:00,80.51,80.93,80.0,80.44,15700.0,33.6628,33.8384,33.4496,33.6335,15700.0
2015-02-06 14:00:00,80.57,80.97,80.3,80.94,6700.0,33.6879,33.8551,33.575,33.8426,6700.0
2015-02-06 14:30:00,80.99,81.48,80.8,81.03,10000.0,33.8635,34.0684,33.7841,33.8802,10000.0
2015-02-06 15:00:00,81.1,81.1,80.25,80.69,7300.0,33.9095,33.9095,33.5541,33.7381,7300.0
2015-02-06 15:30:00,80.8,81.16,80.12,80.67,28900.0,33.7841,33.9346,33.4997,33.7297,28900.0
2015-02-09 09:30:00,80.83,82.7,80.17,81.44,4000.0,33.7966,34.5785,33.5206,34.0517,4000.0
2015-02-09 10:00:00,82.0,82.0,80.58,80.78,4400.0,34.2858,34.2858,33.6921,33.7757,4400.0
2015-02-09 10:30:00,80.76,81.24,80.73,80.73,15400.0,33.7673,33.968,33.7548,33.7548,15400.0
2015-02-09 11:00:00,81.24,81.24,80.81,80.91,900.0,33.968,33.968,33.7882,33.83,900.0
2015-02-09 11:30:00,81.1,81.8,80.91,81.29,4700.0,33.9095,34.2022,33.83,33.9889,4700.0
2015-02-09 12:00:00,81.58,81.58,80.98,81.21,800.0,34.1102,34.1102,33.8593,33.9555,800.0
2015-02-09 12:30:00,81.17,81.25,80.9,80.97,1000.0,33.9388,33.9722,33.8259,33.8551,1000.0
2015-02-09 13:00:00,81.27,81.27,79.77,79.78,2500.0,33.9806,33.9806,33.3534,33.3576,2500.0
2015-02-09 13:30:00,80.31,80.4,79.81,80.1,8700.0,33.5792,33.6168,33.3701,33.4914,8700.0
2015-02-09 14:00:00,79.86,80.35,79.86,80.24,9300.0,33.391,33.5959,33.391,33.5499,9300.0
2015-02-09 14:30:00,80.42,80.42,80.03,80.04,800.0,33.6252,33.6252,33.4621,33.4663,800.0
2015-02-09 15:00:00,79.88,80.37,79.81,80.15,12200.0,33.3994,33.6043,33.3701,33.5123,12200.0
2015-02-09 15:30:00,80.14,80.25,79.51,79.51,17400.0,33.5081,33.5541,33.2447,33.2447,17400.0
2015-02-10 09:30:00,79.85,80.24,77.63,77.67,11900.0,33.3868,33.5499,32.4586,32.4753,11900.0
2015-02-10 10:00:00,77.67,78.06,77.6,77.99,1800.0,32.4753,32.6384,32.4461,32.6091,1800.0
2015-02-10 10:30:00,78.12,78.27,77.63,77.94,10300.0,32.6635,32.7262,32.4586,32.5882,10300.0
2015-02-10 11:00:00,77.97,78.56,77.89,78.34,10800.0,32.6008,32.8475,32.5673,32.7555,10800.0
2015-02-10 11:30:00,78.29,79.08,78.29,79.06,2400.0,32.7346,33.0649,32.7346,33.0565,2400.0
2015-02-10 12:00:00,78.73,78.73,78.21,78.49,3800.0,32.9185,32.9185,32.7011,32.8182,3800.0
2015-02-10 12:30:00,78.49,79.05,78.37,78.74,1400.0,32.8182,33.0523,32.768,32.9227,1400.0
2015-02-10 13:00:00,78.85,78.87,78.57,78.57,500.0,32.9687,32.9771,32.8516,32.8516,500.0
2015-02-10 13:30:00,78.67,78.74,78.48,78.48,1500.0,32.8935,32.9227,32.814,32.814,1500.0
2015-02-10 14:00:00,78.42,78.65,78.42,78.5,1600.0,32.7889,32.8851,32.7889,32.8224,1600.0
2015-02-10 14:30:00,78.5,78.81,78.5,78.5,2000.0,32.8224,32.952,32.8224,32.8224,2000.0
2015-02-10 15:00:00,78.5,78.76,78.25,78.5,6600.0,32.8224,32.9311,32.7178,32.8224,6600.0
2015-02-10 15:30:00,78.53,78.75,78.45,78.61,10400.0,32.8349,32.9269,32.8015,32.8684,10400.0
2015-02-11 09:30:00,78.12,79.3,78.04,78.4,4300.0,32.6635,33.1569,32.63,32.7806,4300.0
2015-02-11 10:00:00,78.04,78.98,78.04,78.35,5900.0,32.63,33.0231,32.63,32.7597,5900.0
2015-02-11 10:30:00,78.45,78.59,78.21,78.25,11800.0,32.8015,32.86,32.7011,32.7178,11800.0
2015-02-11 11:00:00,78.23,78.72,78.23,78.63,3300.0,32.7095,32.9144,32.7095,32.8767,3300.0
2015-02-11 11:30:00,78.52,78.52,78.22,78.31,1600.0,32.8307,32.8307,32.7053,32.7429,1600.0
2015-02-11 12:00:00,78.37,78.61,78.29,78.45,10500.0,32.768,32.8684,32.7346,32.8015,10500.0
2015-02-11 12:30:00,78.35,78.64,78.35,78.45,1300.0,32.7597,32.8809,32.7597,32.8015,1300.0
2015-02-11 13:00:00,78.36,78.45,77.78,78.0,9800.0,32.7638,32.8015,32.5213,32.6133,9800.0
2015-02-11 13:30:00,77.77,78.07,77.67,78.07,2200.0,32.5172,32.6426,32.4753,32.6426,2200.0
2015-02-11 14:00:00,77.89,78.19,77.73,77.86,3700.0,32.5673,32.6928,32.5004,32.5548,3700.0
2015-02-11 14:30:00,77.86,77.94,77.82,77.94,1100.0,32.5548,32.5882,32.5381,32.5882,1100.0
2015-02-11 15:00:00,77.95,78.54,77.91,78.37,5400.0,32.5924,32.8391,32.5757,32.768,5400.0
2015-02-11 15:30:00,78.35,78.35,77.71,77.75,10400.0,32.7597,32.7597,32.4921,32.5088,10400.0
2015-02-12 09:30:00,78.59,79.45,78.24,78.57,3700.0,32.86,33.2196,32.7137,32.8516,3700.0
2015-02-12 10:00:00,78.16,78.25,77.89,77.98,2200.0,32.6802,32.7178,32.5673,32.605,2200.0
2015-02-12 10:30:00,78.24,78.26,78.0,78.08,5200.0,32.7137,32.722,32.6133,32.6468,5200.0
2015-02-12 11:00:00,78.19,78.19,77.96,77.96,1300.0,32.6928,32.6928,32.5966,32.5966,1300.0
2015-02-12 11:30:00,78.08,78.08,77.58,77.77,5500.0,32.6468,32.6468,32.4377,32.5172,5500.0
2015-02-12 12:00:00,77.71,77.93,77.7,77.93,1800.0,32.4921,32.5841,32.4879,32.5841,1800.0
2015-02-12 12:30:00,78.13,78.13,77.96,78.11,1800.0,32.6677,32.6677,32.5966,32.6593,1800.0
2015-02-12 13:00:00,78.11,78.12,78.0,78.09,900.0,32.6593,32.6635,32.6133,32.651,900.0
2015-02-12 13:30:00,78.08,78.1,77.8,78.1,5900.0,32.6468,32.6551,32.5297,32.6551,5900.0
2015-02-12 14:00:00,78.47,78.47,78.03,78.03,3100.0,32.8098,32.8098,32.6259,32.6259,3100.0
2015-02-12 14:30:00,78.14,78.19,78.0,78.19,500.0,32.6719,32.6928,32.6133,32.6928,500.0
2015-02-12 15:00:00,78.1,78.16,77.83,77.83,4000.0,32.6551,32.6802,32.5422,32.5422,4000.0
2015-02-12 15:30:00,77.8,78.01,77.8,78.0,5900.0,32.5297,32.6175,32.5297,32.6133,5900.0
2015-02-13 09:30:00,78.74,79.51,77.51,78.02,17800.0,32.9227,33.2447,32.4084,32.6217,17800.0
2015-02-13 10:00:00,78.52,78.53,78.08,78.25,2600.0,32.8307,32.8349,32.6468,32.7178,2600.0
2015-02-13 10:30:00,78.24,78.74,78.13,78.74,2100.0,32.7137,32.9227,32.6677,32.9227,2100.0
2015-02-13 11:00:00,78.75,78.9,77.77,77.77,3400.0,32.9269,32.9896,32.5172,32.5172,3400.0
2015-02-13 11:30:00,77.77,78.0,77.77,78.0,600.0,32.5172,32.6133,32.5172,32.6133,600.0
2015-02-13 12:00:00,78.0,78.04,77.87,77.9,3400.0,32.6133,32.63,32.559,32.5715,3400.0
2015-02-13 12:30:00,77.98,78.05,77.89,78.01,7200.0,32.605,32.6342,32.5673,32.6175,7200.0
2015-02-13 13:00:00,78.03,78.08,77.55,77.95,41400.0,32.6259,32.6468,32.4252,32.5924,41400.0
2015-02-13 13:30:00,77.95,78.15,77.6,77.81,22300.0,32.5924,32.676,32.4461,32.5339,22300.0
2015-02-13 14:00:00,77.81,77.95,77.44,77.7,10900.0,32.5339,32.5924,32.3792,32.4879,10900.0
2015-02-13 14:30:00,77.67,77.91,77.48,77.72,2700.0,32.4753,32.5757,32.3959,32.4962,2700.0
2015-02-13 15:00:00,77.7,77.82,77.33,77.33,5300.0,32.4879,32.5381,32.3332,32.3332,5300.0
2015-02-13 15:30:00,77.51,77.78,77.11,77.63,17600.0,32.4084,32.5213,32.2412,32.4586,17600.0
2015-02-17 09:30:00,77.8,78.99,76.87,77.05,9800.0,32.5297,33.0273,32.1408,32.2161,9800.0
2015-02-17 10:00:00,77.24,77.31,76.5,76.57,24700.0,32.2955,32.3248,31.9861,32.0154,24700.0
2015-02-17 10:30:00,76.61,76.73,76.18,76.3,9500.0,32.0321,32.0823,31.8523,31.9025,9500.0
2015-02-17 11:00:00,76.24,76.54,76.0,76.54,7600.0,31.8774,32.0029,31.7771,32.0029,7600.0
2015-02-17 11:30:00,76.46,76.74,76.46,76.53,23600.0,31.9694,32.0865,31.9694,31.9987,23600.0
2015-02-17 12:00:00,76.74,76.74,76.61,76.74,5400.0,32.0865,32.0865,32.0321,32.0865,5400.0
2015-02-17 12:30:00,76.74,76.74,76.53,76.59,10100.0,32.0865,32.0865,31.9987,32.0238,10100.0
2015-02-17 13:00:00,76.6,77.31,76.5,77.31,9100.0,32.028,32.3248,31.9861,32.3248,9100.0
2015-02-17 13:30:00,77.22,77.52,77.13,77.34,3100.0,32.2872,32.4126,32.2496,32.3374,3100.0
2015-02-17 14:00:00,77.35,77.41,77.14,77.36,1400.0,32.3415,32.3666,32.2537,32.3457,1400.0
2015-02-17 14:30:00,77.41,78.49,77.41,78.2,11900.0,32.3666,32.8182,32.3666,32.6969,11900.0
2015-02-17 15:00:00,78.05,78.21,77.36,77.73,8300.0,32.6342,32.7011,32.3457,32.5004,8300.0
2015-02-17 15:30:00,77.75,78.01,77.14,77.37,7100.0,32.5088,32.6175,32.2537,32.3499,7100.0
2015-02-18 09:30:00,77.18,77.94,75.66,76.16,13500.0,32.2705,32.5882,31.6349,31.844,13500.0
2015-02-18 10:00:00,76.38,76.38,75.97,76.05,2700.0,31.936,31.936,31.7645,31.798,2700.0
2015-02-18 10:30:00,76.03,76.15,75.87,76.1,23100.0,31.7896,31.8398,31.7227,31.8189,23100.0
2015-02-18 11:00:00,76.13,76.45,75.95,76.29,2300.0,31.8314,31.9652,31.7562,31.8983,2300.0
2015-02-18 11:30:00,76.52,77.79,76.51,77.63,20500.0,31.9945,32.5255,31.9903,32.4586,20500.0
2015-02-18 12:00:00,77.55,77.83,77.53,77.55,1900.0,32.4252,32.5422,32.4168,32.4252,1900.0
2015-02-18 12:30:00,77.58,77.7,77.54,77.7,1900.0,32.4377,32.4879,32.421,32.4879,1900.0
2015-02-18 13:00:00,77.56,78.45,77.5,78.11,3600.0,32.4293,32.8015,32.4043,32.6593,3600.0
2015-02-18 13:30:00,78.27,78.46,77.54,77.72,14000.0,32.7262,32.8057,32.421,32.4962,14000.0
2015-02-18 14:00:00,78.25,78.8,77.72,78.71,12000.0,32.7178,32.9478,32.4962,32.9102,12000.0
2015-02-18 14:30:00,78.64,78.9,78.64,78.83,2200.0,32.8809,32.9896,32.8809,32.9604,2200.0
2015-02-18 15:00:00,78.88,79.55,78.87,79.0,5300.0,32.9813,33.2614,32.9771,33.0314,5300.0
2015-02-18 15:30:00,79.01,79.82,78.7,79.55,15900.0,33.0356,33.3743,32.906,33.2614,15900.0
2015-02-19 09:30:00,77.8,79.26,77.8,78.31,7400.0,32.5297,33.1402,32.5297,32.7429,7400.0
2015-02-19 10:00:00,78.5,79.5,78.5,79.5,23300.0,32.8224,33.2405,32.8224,33.2405,23300.0
2015-02-19 10:30:00,79.5,80.37,79.5,80.37,800.0,33.2405,33.6043,33.2405,33.6043,800.0
2015-02-19 11:00:00,80.32,80.52,79.23,79.23,3100.0,33.5834,33.667,33.1276,33.1276,3100.0
2015-02-19 11:30:00,79.23,79.96,79.23,79.96,1400.0,33.1276,33.4328,33.1276,33.4328,1400.0
2015-02-19 12:00:00,80.0,80.0,79.8,80.0,6900.0,33.4496,33.4496,33.3659,33.4496,6900.0
2015-02-19 12:30:00,79.99,80.24,79.98,80.16,1500.0,33.4454,33.5499,33.4412,33.5165,1500.0
2015-02-19 13:00:00,80.16,80.51,80.15,80.47,1000.0,33.5165,33.6628,33.5123,33.6461,1000.0
2015-02-19 13:30:00,80.48,80.95,80.42,80.87,2100.0,33.6503,33.8468,33.6252,33.8133,2100.0
2015-02-19 14:00:00,80.94,81.1,80.76,81.09,3100.0,33.8426,33.9095,33.7673,33.9053,3100.0
2015-02-19 14:30:00,81.28,81.41,81.16,81.39,4200.0,33.9848,34.0391,33.9346,34.0307,4200.0
2015-02-19 15:00:00,81.42,81.61,80.85,80.87,10100.0,34.0433,34.1227,33.805,33.8133,10100.0
2015-02-19 15:30:00,80.68,80.68,79.49,79.66,22100.0,33.7339,33.7339,33.2363,33.3074,22100.0
2015-02-20 09:30:00,79.78,79.99,78.75,79.58,6000.0,33.3576,33.4454,32.9269,33.2739,6000.0
2015-02-20 10:00:00,79.39,79.92,79.28,79.46,5000.0,33.1945,33.4161,33.1485,33.2238,5000.0
2015-02-20 10:30:00,79.44,79.89,79.44,79.89,1000.0,33.2154,33.4036,33.2154,33.4036,1000.0
2015-02-20 11:00:00,79.89,79.92,79.67,79.92,1500.0,33.4036,33.4161,33.3116,33.4161,1500.0
2015-02-20 11:30:00,79.92,80.88,79.92,80.82,6200.0,33.4161,33.8175,33.4161,33.7924,6200.0
2015-02-20 12:00:00,80.74,81.8,80.66,81.78,5100.0,33.759,34.2022,33.7255,34.1938,5100.0
2015-02-20 12:30:00,81.92,81.94,81.64,81.64,1000.0,34.2523,34.2607,34.1353,34.1353,1000.0
2015-02-20 13:00:00,81.69,81.94,81.62,81.84,7400.0,34.1562,34.2607,34.1269,34.2189,7400.0
2015-02-20 13:30:00,81.84,81.92,81.55,81.68,7300.0,34.2189,34.2523,34.0976,34.152,7300.0
2015-02-20 14:00:00,81.68,81.68,80.11,80.16,7000.0,34.152,34.152,33.4956,33.5165,7000.0
2015-02-20 14:30:00,80.15,80.93,80.0,80.33,9400.0,33.5123,33.8384,33.4496,33.5875,9400.0
2015-02-20 15:00:00,80.33,81.81,80.33,81.33,25700.0,33.5875,34.2064,33.5875,34.0057,25700.0
2015-02-20 15:30:00,81.25,81.25,80.63,80.68,14200.0,33.9722,33.9722,33.713,33.7339,14200.0
2015-02-23 09:30:00,80.45,80.7,80.12,80.67,4900.0,33.6377,33.7422,33.4997,33.7297,4900.0
2015-02-23 10:00:00,80.66,80.7,80.29,80.52,3100.0,33.7255,33.7422,33.5708,33.667,3100.0
2015-02-23 10:30:00,80.32,80.65,80.13,80.13,3600.0,33.5834,33.7213,33.5039,33.5039,3600.0
2015-02-23 11:00:00,80.32,80.32,79.79,79.87,5300.0,33.5834,33.5834,33.3618,33.3952,5300.0
2015-02-23 11:30:00,79.73,79.94,79.64,79.93,2000.0,33.3367,33.4245,33.299,33.4203,2000.0
2015-02-23 12:00:00,79.91,79.93,79.78,79.89,1700.0,33.4119,33.4203,33.3576,33.4036,1700.0
2015-02-23 12:30:00,79.93,79.93,79.41,79.57,4700.0,33.4203,33.4203,33.2029,33.2698,4700.0
2015-02-23 13:00:00,79.41,80.13,79.41,79.95,3400.0,33.2029,33.5039,33.2029,33.4287,3400.0
2015-02-23 13:30:00,80.17,80.56,79.8,80.11,6000.0,33.5206,33.6837,33.3659,33.4956,6000.0
2015-02-23 14:00:00,79.74,80.7,79.74,80.7,4000.0,33.3408,33.7422,33.3408,33.7422,4000.0
2015-02-23 14:30:00,80.7,80.7,80.52,80.7,5800.0,33.7422,33.7422,33.667,33.7422,5800.0
2015-02-23 15:00:00,80.7,80.7,80.57,80.7,2700.0,33.7422,33.7422,33.6879,33.7422,2700.0
2015-02-23 15:30:00,80.65,80.7,80.26,80.3,7800.0,33.7213,33.7422,33.5583,33.575,7800.0
2015-02-24 09:30:00,80.1,81.81,79.9,80.68,5300.0,33.4914,34.2064,33.4077,33.7339,5300.0
2015-02-24 10:00:00,80.3,80.46,80.13,80.14,1000.0,33.575,33.6419,33.5039,33.5081,1000.0
2015-02-24 10:30:00,80.21,80.88,80.21,80.61,5800.0,33.5374,33.8175,33.5374,33.7046,5800.0
2015-02-24 11:00:00,80.6,80.83,80.6,80.83,500.0,33.7004,33.7966,33.7004,33.7966,500.0
2015-02-24 11:30:00,80.83,80.86,80.48,80.54,1400.0,33.7966,33.8091,33.6503,33.6753,1400.0
2015-02-24 12:00:00,80.55,81.29,80.54,81.29,2000.0,33.6795,33.9889,33.6753,33.9889,2000.0
2015-02-24 12:30:00,81.32,81.32,80.29,80.29,8400.0,34.0015,34.0015,33.5708,33.5708,8400.0
2015-02-24 13:00:00,80.58,80.58,80.57,80.58,100.0,33.6921,33.6921,33.6879,33.6921,100.0
2015-02-24 13:30:00,80.62,80.79,80.48,80.79,1200.0,33.7088,33.7799,33.6503,33.7799,1200.0
2015-02-24 14:00:00,81.02,81.02,80.7,80.79,2600.0,33.876,33.876,33.7422,33.7799,2600.0
2015-02-24 14:30:00,80.7,80.71,80.39,80.47,3200.0,33.7422,33.7464,33.6126,33.6461,3200.0
2015-02-24 15:00:00,80.36,80.36,80.27,80.27,1500.0,33.6001,33.6001,33.5625,33.5625,1500.0
2015-02-24 15:30:00,80.27,80.57,80.27,80.57,4900.0,33.5625,33.6879,33.5625,33.6879,4900.0
2015-02-25 09:30:00,80.83,81.65,80.2,81.65,6700.0,33.7966,34.1395,33.5332,34.1395,6700.0
2015-02-25 10:00:00,81.56,81.89,80.63,81.2,5800.0,34.1018,34.2398,33.713,33.9513,5800.0
2015-02-25 10:30:00,81.26,81.9,81.09,81.88,9200.0,33.9764,34.244,33.9053,34.2356,9200.0
2015-02-25 11:00:00,81.75,81.85,81.55,81.85,5700.0,34.1813,34.2231,34.0976,34.2231,5700.0
2015-02-25 11:30:00,81.69,81.9,81.49,81.61,2100.0,34.1562,34.244,34.0726,34.1227,2100.0
2015-02-25 12:00:00,81.9,82.0,81.59,81.59,1100.0,34.244,34.2858,34.1144,34.1144,1100.0
2015-02-25 12:30:00,81.79,82.0,81.75,81.76,1300.0,34.198,34.2858,34.1813,34.1854,1300.0
2015-02-25 13:00:00,81.99,82.0,81.6,81.64,2500.0,34.2816,34.2858,34.1185,34.1353,2500.0
2015-02-25 13:30:00,81.71,81.9,81.71,81.9,900.0,34.1645,34.244,34.1645,34.244,900.0
2015-02-25 14:00:00,81.9,82.28,81.9,82.02,2200.0,34.244,34.4029,34.244,34.2942,2200.0
2015-02-25 14:30:00,82.12,82.2,81.72,81.86,5900.0,34.336,34.3694,34.1687,34.2273,5900.0
2015-02-25 15:00:00,81.8,82.01,81.66,81.83,5800.0,34.2022,34.29,34.1436,34.2147,5800.0
2015-02-25 15:30:00,81.8,82.15,81.74,82.15,14300.0,34.2022,34.3485,34.1771,34.3485,14300.0
2015-02-26 09:30:00,82.03,82.35,81.5,81.65,6300.0,34.2983,34.4321,34.0767,34.1395,6300.0
2015-02-26 10:00:00,81.63,81.83,81.5,81.59,1100.0,34.1311,34.2147,34.0767,34.1144,1100.0
2015-02-26 10:30:00,81.63,81.82,81.41,81.78,4300.0,34.1311,34.2105,34.0391,34.1938,4300.0
2015-02-26 11:00:00,81.51,81.74,81.5,81.67,1800.0,34.0809,34.1771,34.0767,34.1478,1800.0
2015-02-26 11:30:00,81.6,81.95,81.4,81.88,11300.0,34.1185,34.2649,34.0349,34.2356,11300.0
2015-02-26 12:00:00,81.76,82.05,81.76,82.0,3100.0,34.1854,34.3067,34.1854,34.2858,3100.0
2015-02-26 12:30:00,81.91,82.07,81.71,81.8,9400.0,34.2482,34.3151,34.1645,34.2022,9400.0
2015-02-26 13:00:00,81.79,81.85,81.5,81.51,7900.0,34.198,34.2231,34.0767,34.0809,7900.0
2015-02-26 13:30:00,81.59,81.81,81.5,81.6,2600.0,34.1144,34.2064,34.0767,34.1185,2600.0
2015-02-26 14:00:00,81.49,81.78,81.2,81.2,2200.0,34.0726,34.1938,33.9513,33.9513,2200.0
2015-02-26 14:30:00,81.43,81.43,80.77,80.78,3700.0,34.0475,34.0475,33.7715,33.7757,3700.0
2015-02-26 15:00:00,81.03,81.03,80.78,80.94,1100.0,33.8802,33.8802,33.7757,33.8426,1100.0
2015-02-26 15:30:00,80.89,81.03,80.21,80.22,39700.0,33.8217,33.8802,33.5374,33.5415,39700.0
2015-02-27 09:30:00,80.77,81.8,80.3,81.77,39800.0,33.7715,34.2022,33.575,34.1896,39800.0
2015-02-27 10:00:00,81.8,81.9,80.51,81.25,25300.0,34.2022,34.244,33.6628,33.9722,25300.0
2015-02-27 10:30:00,81.43,81.43,80.43,80.5,8000.0,34.0475,34.0475,33.6293,33.6586,8000.0
2015-02-27 11:00:00,80.81,80.82,79.91,79.96,14000.0,33.7882,33.7924,33.4119,33.4328,14000.0
2015-02-27 11:30:00,80.44,80.88,80.02,80.88,5200.0,33.6335,33.8175,33.4579,33.8175,5200.0
2015-02-27 12:00:00,80.66,81.0,80.5,80.5,8100.0,33.7255,33.8677,33.6586,33.6586,8100.0
2015-02-27 12:30:00,80.96,80.96,80.39,80.7,9900.0,33.851,33.851,33.6126,33.7422,9900.0
2015-02-27 13:00:00,80.79,80.8,80.4,80.42,27000.0,33.7799,33.7841,33.6168,33.6252,27000.0
2015-02-27 13:30:00,80.2,81.03,80.2,81.03,1800.0,33.5332,33.8802,33.5332,33.8802,1800.0
2015-02-27 14:00:00,81.12,81.65,81.0,81.65,14800.0,33.9179,34.1395,33.8677,34.1395,14800.0
2015-02-27 14:30:00,81.65,81.76,81.52,81.55,1900.0,34.1395,34.1854,34.0851,34.0976,1900.0
2015-02-27 15:00:00,81.48,81.87,81.3,81.87,2700.0,34.0684,34.2314,33.9931,34.2314,2700.0
2015-02-27 15:30:00,81.6,82.37,81.09,82.2,22100.0,34.1185,34.4405,33.9053,34.3694,22100.0
2015-03-02 09:30:00,82.3,82.43,81.52,81.82,8300.0,34.4112,34.4656,34.0851,34.2105,8300.0
2015-03-02 10:00:00,81.8,82.5,81.8,82.5,4300.0,34.2022,34.4949,34.2022,34.4949,4300.0
2015-03-02 10:30:00,82.5,82.65,82.16,82.37,4300.0,34.4949,34.5576,34.3527,34.4405,4300.0
2015-03-02 11:00:00,82.19,82.51,81.79,81.9,1500.0,34.3652,34.499,34.198,34.244,1500.0
2015-03-02 11:30:00,82.07,82.08,81.76,82.03,7100.0,34.3151,34.3192,34.1854,34.2983,7100.0
2015-03-02 12:00:00,82.11,82.19,81.85,82.0,9000.0,34.3318,34.3652,34.2231,34.2858,9000.0
2015-03-02 12:30:00,81.99,82.72,81.98,82.54,13600.0,34.2816,34.5868,34.2774,34.5116,13600.0
2015-03-02 13:00:00,82.65,82.82,82.43,82.69,8700.0,34.5576,34.6287,34.4656,34.5743,8700.0
2015-03-02 13:30:00,82.6,82.76,82.05,82.05,7400.0,34.5367,34.6036,34.3067,34.3067,7400.0
2015-03-02 14:00:00,82.3,82.4,81.87,82.02,5200.0,34.4112,34.453,34.2314,34.2942,5200.0
2015-03-02 14:30:00,82.1,82.21,81.87,82.1,11200.0,34.3276,34.3736,34.2314,34.3276,11200.0
2015-03-02 15:00:00,82.1,82.3,82.01,82.12,7500.0,34.3276,34.4112,34.29,34.336,7500.0
2015-03-02 15:30:00,81.88,82.18,81.88,82.11,8400.0,34.2356,34.3611,34.2356,34.3318,8400.0
2015-03-03 09:30:00,82.01,82.87,82.01,82.39,15300.0,34.29,34.6496,34.29,34.4489,15300.0
2015-03-03 10:00:00,82.4,82.4,81.84,82.04,6600.0,34.453,34.453,34.2189,34.3025,6600.0
2015-03-03 10:30:00,81.79,82.06,81.65,81.97,3800.0,34.198,34.3109,34.1395,34.2733,3800.0
2015-03-03 11:00:00,81.74,81.97,81.73,81.91,4900.0,34.1771,34.2733,34.1729,34.2482,4900.0
2015-03-03 11:30:00,81.92,81.97,81.61,81.96,2300.0,34.2523,34.2733,34.1227,34.2691,2300.0
2015-03-03 12:00:00,81.85,81.85,81.64,81.64,1900.0,34.2231,34.2231,34.1353,34.1353,1900.0
2015-03-03 12:30:00,81.9,81.9,81.78,81.9,3100.0,34.244,34.244,34.1938,34.244,3100.0
2015-03-03 13:00:00,82.1,82.1,81.66,81.87,15200.0,34.3276,34.3276,34.1436,34.2314,15200.0
2015-03-03 13:30:00,81.86,82.04,81.72,81.84,34000.0,34.2273,34.3025,34.1687,34.2189,34000.0
2015-03-03 14:00:00,81.89,82.04,81.7,81.9,7500.0,34.2398,34.3025,34.1604,34.244,7500.0
2015-03-03 14:30:00,81.99,82.0,81.62,81.62,7900.0,34.2816,34.2858,34.1269,34.1269,7900.0
2015-03-03 15:00:00,81.5,81.6,81.0,81.01,7300.0,34.0767,34.1185,33.8677,33.8719,7300.0
2015-03-03 15:30:00,81.21,81.71,81.09,81.71,9700.0,33.9555,34.1645,33.9053,34.1645,9700.0
2015-03-04 09:30:00,81.46,82.33,80.15,81.31,58300.0,34.06,34.4238,33.5123,33.9973,58300.0
2015-03-04 10:00:00,80.9,80.9,80.3,80.44,2100.0,33.8259,33.8259,33.575,33.6335,2100.0
2015-03-04 10:30:00,80.7,80.92,80.46,80.71,6300.0,33.7422,33.8342,33.6419,33.7464,6300.0
2015-03-04 11:00:00,80.8,81.08,80.63,81.06,29600.0,33.7841,33.9011,33.713,33.8928,29600.0
2015-03-04 11:30:00,80.95,81.0,80.66,80.72,2500.0,33.8468,33.8677,33.7255,33.7506,2500.0
2015-03-04 12:00:00,80.9,80.98,80.75,80.85,1600.0,33.8259,33.8593,33.7631,33.805,1600.0
2015-03-04 12:30:00,80.85,81.06,80.8,80.9,3000.0,33.805,33.8928,33.7841,33.8259,3000.0
2015-03-04 13:00:00,80.99,81.18,80.84,81.17,2800.0,33.8635,33.9429,33.8008,33.9388,2800.0
2015-03-04 13:30:00,81.02,81.19,81.02,81.1,2400.0,33.876,33.9471,33.876,33.9095,2400.0
2015-03-04 14:00:00,81.17,81.26,81.0,81.24,4100.0,33.9388,33.9764,33.8677,33.968,4100.0
2015-03-04 14:30:00,81.14,81.4,81.04,81.39,5400.0,33.9262,34.0349,33.8844,34.0307,5400.0
2015-03-04 15:00:00,81.39,81.52,80.99,81.0,7200.0,34.0307,34.0851,33.8635,33.8677,7200.0
2015-03-04 15:30:00,80.94,81.17,80.61,81.17,10100.0,33.8426,33.9388,33.7046,33.9388,10100.0
2015-03-05 09:30:00,80.88,81.95,80.24,80.55,14700.0,33.8175,34.2649,33.5499,33.6795,14700.0
2015-03-05 10:00:00,80.65,81.39,80.6,81.28,18400.0,33.7213,34.0307,33.7004,33.9848,18400.0
2015-03-05 10:30:00,81.34,82.0,81.34,82.0,2600.0,34.0098,34.2858,34.0098,34.2858,2600.0
2015-03-05 11:00:00,81.85,81.89,81.68,81.68,1500.0,34.2231,34.2398,34.152,34.152,1500.0
2015-03-05 11:30:00,81.78,81.82,81.25,81.25,6100.0,34.1938,34.2105,33.9722,33.9722,6100.0
2015-03-05 12:00:00,81.4,81.85,81.35,81.7,7500.0,34.0349,34.2231,34.014,34.1604,7500.0
2015-03-05 12:30:00,81.5,81.75,81.5,81.75,1300.0,34.0767,34.1813,34.0767,34.1813,1300.0
2015-03-05 13:00:00,81.89,82.0,81.89,81.97,3100.0,34.2398,34.2858,34.2398,34.2733,3100.0
2015-03-05 13:30:00,82.27,82.27,81.85,81.9,3600.0,34.3987,34.3987,34.2231,34.244,3600.0
2015-03-05 14:00:00,81.9,82.06,81.85,81.85,10900.0,34.244,34.3109,34.2231,34.2231,10900.0
2015-03-05 14:30:00,81.97,81.97,81.85,81.87,2200.0,34.2733,34.2733,34.2231,34.2314,2200.0
2015-03-05 15:00:00,82.03,82.03,81.32,81.32,4600.0,34.2983,34.2983,34.0015,34.0015,4600.0
2015-03-05 15:30:00,81.28,81.45,80.87,81.11,8900.0,33.9848,34.0558,33.8133,33.9137,8900.0
2015-03-06 09:30:00,80.92,81.2,80.03,80.8,28800.0,33.8342,33.9513,33.4621,33.7841,28800.0
2015-03-06 10:00:00,80.8,80.95,80.31,80.46,10200.0,33.7841,33.8468,33.5792,33.6419,10200.0
2015-03-06 10:30:00,80.41,80.41,78.76,79.11,7700.0,33.621,33.621,32.9311,33.0774,7700.0
2015-03-06 11:00:00,79.0,79.1,78.04,78.25,11500.0,33.0314,33.0733,32.63,32.7178,11500.0
2015-03-06 11:30:00,78.22,78.37,78.15,78.2,13000.0,32.7053,32.768,32.676,32.6969,13000.0
2015-03-06 12:00:00,78.24,78.7,78.18,78.51,14000.0,32.7137,32.906,32.6886,32.8266,14000.0
2015-03-06 12:30:00,78.34,78.5,78.2,78.4,18600.0,32.7555,32.8224,32.6969,32.7806,18600.0
2015-03-06 13:00:00,78.4,78.64,78.25,78.56,19400.0,32.7806,32.8809,32.7178,32.8475,19400.0
2015-03-06 13:30:00,78.46,78.49,78.0,78.0,6300.0,32.8057,32.8182,32.6133,32.6133,6300.0
2015-03-06 14:00:00,77.89,77.93,77.55,77.55,5900.0,32.5673,32.5841,32.4252,32.4252,5900.0
2015-03-06 14:30:00,77.59,77.59,77.02,77.03,5300.0,32.4419,32.4419,32.2036,32.2077,5300.0
2015-03-06 15:00:00,77.03,77.26,77.01,77.26,11000.0,32.2077,32.3039,32.1994,32.3039,11000.0
2015-03-06 15:30:00,77.15,77.48,76.87,77.14,47900.0,32.2579,32.3959,32.1408,32.2537,47900.0
2015-03-09 09:30:00,77.46,77.93,76.59,76.6,2900.0,32.3875,32.5841,32.0238,32.028,2900.0
2015-03-09 10:00:00,76.88,76.88,76.56,76.73,2300.0,32.145,32.145,32.0112,32.0823,2300.0
2015-03-09 10:30:00,76.73,76.88,76.61,76.62,2200.0,32.0823,32.145,32.0321,32.0363,2200.0
2015-03-09 11:00:00,76.8,76.88,76.62,76.71,3500.0,32.1116,32.145,32.0363,32.0739,3500.0
2015-03-09 11:30:00,76.88,76.88,76.51,76.57,6700.0,32.145,32.145,31.9903,32.0154,6700.0
2015-03-09 12:00:00,76.68,76.76,76.3,76.68,6300.0,32.0614,32.0949,31.9025,32.0614,6300.0
2015-03-09 12:30:00,76.75,76.85,76.6,76.67,1300.0,32.0907,32.1325,32.028,32.0572,1300.0
2015-03-09 13:00:00,76.77,76.77,76.27,76.27,7800.0,32.099,32.099,31.89,31.89,7800.0
2015-03-09 13:30:00,76.26,76.5,76.26,76.44,2200.0,31.8858,31.9861,31.8858,31.9611,2200.0
2015-03-09 14:00:00,76.36,76.57,76.35,76.35,700.0,31.9276,32.0154,31.9234,31.9234,700.0
2015-03-09 14:30:00,76.43,76.49,76.26,76.49,2500.0,31.9569,31.982,31.8858,31.982,2500.0
2015-03-09 15:00:00,76.39,76.49,76.26,76.44,5700.0,31.9401,31.982,31.8858,31.9611,5700.0
2015-03-09 15:30:00,76.45,76.52,76.31,76.47,14900.0,31.9652,31.9945,31.9067,31.9736,14900.0
2015-03-10 09:30:00,75.9,76.4,75.5,75.57,4500.0,31.7353,31.9443,31.568,31.5973,4500.0
2015-03-10 10:00:00,75.46,75.91,75.45,75.91,1900.0,31.5513,31.7394,31.5471,31.7394,1900.0
2015-03-10 10:30:00,75.83,75.96,75.45,75.72,11100.0,31.706,31.7604,31.5471,31.66,11100.0
2015-03-10 11:00:00,75.68,75.69,75.45,75.45,1700.0,31.6433,31.6475,31.5471,31.5471,1700.0
2015-03-10 11:30:00,75.66,75.96,75.6,75.6,12100.0,31.6349,31.7604,31.6098,31.6098,12100.0
2015-03-10 12:00:00,75.56,75.85,75.53,75.53,9100.0,31.5931,31.7144,31.5806,31.5806,9100.0
2015-03-10 12:30:00,75.45,75.66,75.31,75.64,2500.0,31.5471,31.6349,31.4886,31.6266,2500.0
2015-03-10 13:00:00,75.64,75.66,75.33,75.35,3300.0,31.6266,31.6349,31.4969,31.5053,3300.0
2015-03-10 13:30:00,75.37,75.6,75.05,75.05,3700.0,31.5137,31.6098,31.3799,31.3799,3700.0
2015-03-10 14:00:00,75.0,75.06,74.62,75.04,9800.0,31.359,31.384,31.2001,31.3757,9800.0
2015-03-10 14:30:00,74.91,74.98,74.65,74.71,10100.0,31.3213,31.3506,31.2126,31.2377,10100.0
2015-03-10 15:00:00,74.7,74.79,74.31,74.73,18100.0,31.2335,31.2712,31.0705,31.2461,18100.0
2015-03-10 15:30:00,74.74,74.82,74.14,74.44,34500.0,31.2503,31.2837,30.9994,31.1248,34500.0
2015-03-11 09:30:00,74.0,74.0,72.52,73.6,10900.0,30.9408,30.9408,30.322,30.7736,10900.0
2015-03-11 10:00:00,73.32,73.95,73.0,73.0,7100.0,30.6565,30.9199,30.5227,30.5227,7100.0
2015-03-11 10:30:00,73.08,73.16,72.61,72.63,5700.0,30.5562,30.5896,30.3597,30.368,5700.0
2015-03-11 11:00:00,72.65,72.99,72.62,72.8,3400.0,30.3764,30.5185,30.3638,30.4391,3400.0
2015-03-11 11:30:00,72.82,72.86,72.61,72.61,2900.0,30.4475,30.4642,30.3597,30.3597,2900.0
2015-03-11 12:00:00,72.61,72.7,72.61,72.61,4900.0,30.3597,30.3973,30.3597,30.3597,4900.0
2015-03-11 12:30:00,72.68,72.7,72.61,72.67,4800.0,30.3889,30.3973,30.3597,30.3847,4800.0
2015-03-11 13:00:00,72.69,72.86,72.63,72.86,7400.0,30.3931,30.4642,30.368,30.4642,7400.0
2015-03-11 13:30:00,73.01,73.01,72.71,72.87,6200.0,30.5269,30.5269,30.4015,30.4684,6200.0
2015-03-11 14:00:00,72.85,72.91,72.72,72.79,4300.0,30.46,30.4851,30.4056,30.4349,4300.0
2015-03-11 14:30:00,72.79,73.13,72.72,73.13,10700.0,30.4349,30.5771,30.4056,30.5771,10700.0
2015-03-11 15:00:00,73.12,73.36,73.01,73.26,3400.0,30.5729,30.6732,30.5269,30.6314,3400.0
2015-03-11 15:30:00,73.25,73.48,72.98,73.0,26400.0,30.6273,30.7234,30.5144,30.5227,26400.0
2015-03-12 09:30:00,73.15,74.15,73.15,73.4,3500.0,30.5854,31.0036,30.5854,30.69,3500.0
2015-03-12 10:00:00,73.77,73.93,73.41,73.46,3800.0,30.8447,30.9116,30.6942,30.7151,3800.0
2015-03-12 10:30:00,73.48,73.61,73.45,73.45,1400.0,30.7234,30.7778,30.7109,30.7109,1400.0
2015-03-12 11:00:00,73.45,73.59,73.18,73.19,4600.0,30.7109,30.7694,30.598,30.6022,4600.0
2015-03-12 11:30:00,73.09,73.12,72.66,72.85,3700.0,30.5604,30.5729,30.3806,30.46,3700.0
2015-03-12 12:00:00,72.85,73.01,72.85,72.85,3200.0,30.46,30.5269,30.46,30.46,3200.0
2015-03-12 12:30:00,72.85,72.99,72.66,72.87,4500.0,30.46,30.5185,30.3806,30.4684,4500.0
2015-03-12 13:00:00,72.88,72.99,72.75,72.78,3900.0,30.4725,30.5185,30.4182,30.4307,3900.0
2015-03-12 13:30:00,72.78,73.14,72.78,72.91,4100.0,30.4307,30.5813,30.4307,30.4851,4100.0
2015-03-12 14:00:00,72.91,73.15,72.8,73.11,11800.0,30.4851,30.5854,30.4391,30.5687,11800.0
2015-03-12 14:30:00,73.15,74.05,73.15,73.75,11600.0,30.5854,30.9617,30.5854,30.8363,11600.0
2015-03-12 15:00:00,73.75,73.83,73.66,73.75,2600.0,30.8363,30.8698,30.7987,30.8363,2600.0
2015-03-12 15:30:00,73.75,73.94,73.69,73.94,6900.0,30.8363,30.9158,30.8112,30.9158,6900.0
2015-03-13 09:30:00,73.63,74.2,73.14,73.64,27200.0,30.7861,31.0245,30.5813,30.7903,27200.0
2015-03-13 10:00:00,74.0,74.0,73.42,73.93,2900.0,30.9408,30.9408,30.6983,30.9116,2900.0
2015-03-13 10:30:00,74.0,74.0,73.7,74.0,5000.0,30.9408,30.9408,30.8154,30.9408,5000.0
2015-03-13 11:00:00,73.83,74.09,73.83,74.09,3600.0,30.8698,30.9785,30.8698,30.9785,3600.0
2015-03-13 11:30:00,74.16,74.5,74.14,74.5,2200.0,31.0077,31.1499,30.9994,31.1499,2200.0
2015-03-13 12:00:00,74.45,74.5,73.69,74.1,7800.0,31.129,31.1499,30.8112,30.9827,7800.0
2015-03-13 12:30:00,73.81,74.31,73.7,74.27,8600.0,30.8614,31.0705,30.8154,31.0537,8600.0
2015-03-13 13:00:00,74.38,74.5,74.3,74.5,3400.0,31.0997,31.1499,31.0663,31.1499,3400.0
2015-03-13 13:30:00,74.49,74.73,74.35,74.73,5100.0,31.1457,31.2461,31.0872,31.2461,5100.0
2015-03-13 14:00:00,74.8,74.86,74.59,74.74,8800.0,31.2753,31.3004,31.1875,31.2503,8800.0
2015-03-13 14:30:00,74.84,75.03,74.72,74.94,1700.0,31.2921,31.3715,31.2419,31.3339,1700.0
2015-03-13 15:00:00,74.85,75.16,74.81,74.81,6800.0,31.2962,31.4259,31.2795,31.2795,6800.0
2015-03-13 15:30:00,74.87,75.71,74.86,75.71,16900.0,31.3046,31.6558,31.3004,31.6558,16900.0
2015-03-16 09:30:00,74.73,75.67,73.94,73.96,45400.0,31.2461,31.6391,30.9158,30.9241,45400.0
2015-03-16 10:00:00,73.26,74.03,73.11,73.24,6800.0,30.6314,30.9534,30.5687,30.6231,6800.0
2015-03-16 10:30:00,73.39,73.71,73.16,73.23,3100.0,30.6858,30.8196,30.5896,30.6189,3100.0
2015-03-16 11:00:00,73.2,73.44,73.0,73.25,8700.0,30.6063,30.7067,30.5227,30.6273,8700.0
2015-03-16 11:30:00,73.2,73.5,73.1,73.26,9200.0,30.6063,30.7318,30.5645,30.6314,9200.0
2015-03-16 12:00:00,73.35,73.38,73.21,73.23,6400.0,30.6691,30.6816,30.6105,30.6189,6400.0
2015-03-16 12:30:00,73.21,73.32,73.21,73.23,6500.0,30.6105,30.6565,30.6105,30.6189,6500.0
2015-03-16 13:00:00,73.23,73.3,73.21,73.3,7000.0,30.6189,30.6482,30.6105,30.6482,7000.0
2015-03-16 13:30:00,73.3,73.43,73.24,73.25,6100.0,30.6482,30.7025,30.6231,30.6273,6100.0
2015-03-16 14:00:00,73.21,73.32,73.21,73.25,6300.0,30.6105,30.6565,30.6105,30.6273,6300.0
2015-03-16 14:30:00,73.25,73.34,73.21,73.24,10500.0,30.6273,30.6649,30.6105,30.6231,10500.0
2015-03-16 15:00:00,73.27,73.35,73.21,73.23,11200.0,30.6356,30.6691,30.6105,30.6189,11200.0
2015-03-16 15:30:00,73.25,73.39,73.21,73.22,27600.0,30.6273,30.6858,30.6105,30.6147,27600.0
2015-03-17 09:30:00,72.75,73.98,72.52,73.98,16200.0,30.4182,30.9325,30.322,30.9325,16200.0
2015-03-17 10:00:00,74.02,74.31,73.85,73.99,2700.0,30.9492,31.0705,30.8781,30.9367,2700.0
2015-03-17 10:30:00,73.98,74.12,73.91,74.0,4300.0,30.9325,30.991,30.9032,30.9408,4300.0
2015-03-17 11:00:00,73.98,73.98,73.85,73.92,1700.0,30.9325,30.9325,30.8781,30.9074,1700.0
2015-03-17 11:30:00,73.92,73.92,73.55,73.6,4900.0,30.9074,30.9074,30.7527,30.7736,4900.0
2015-03-17 12:00:00,73.58,73.65,73.51,73.65,3700.0,30.7652,30.7945,30.736,30.7945,3700.0
2015-03-17 12:30:00,73.65,73.99,73.57,73.99,4100.0,30.7945,30.9367,30.7611,30.9367,4100.0
2015-03-17 13:00:00,73.94,74.11,73.84,73.96,4600.0,30.9158,30.9868,30.8739,30.9241,4600.0
2015-03-17 13:30:00,74.1,74.12,73.96,74.08,2600.0,30.9827,30.991,30.9241,30.9743,2600.0
2015-03-17 14:00:00,73.99,73.99,73.6,73.91,4600.0,30.9367,30.9367,30.7736,30.9032,4600.0
2015-03-17 14:30:00,73.78,73.89,73.6,73.65,4400.0,30.8489,30.8948,30.7736,30.7945,4400.0
2015-03-17 15:00:00,73.51,73.68,73.04,73.36,8600.0,30.736,30.807,30.5394,30.6732,8600.0
2015-03-17 15:30:00,73.08,73.39,72.91,73.39,44600.0,30.5562,30.6858,30.4851,30.6858,44600.0
2015-03-18 09:30:00,73.9,73.9,72.81,73.6,18000.0,30.899,30.899,30.4433,30.7736,18000.0
2015-03-18 10:00:00,73.58,73.59,73.31,73.31,2200.0,30.7652,30.7694,30.6523,30.6523,2200.0
2015-03-18 10:30:00,73.34,73.39,72.53,73.13,1900.0,30.6649,30.6858,30.3262,30.5771,1900.0
2015-03-18 11:00:00,73.07,73.13,72.94,72.94,1400.0,30.552,30.5771,30.4976,30.4976,1400.0
2015-03-18 11:30:00,72.9,73.2,72.9,73.02,1200.0,30.4809,30.6063,30.4809,30.5311,1200.0
2015-03-18 12:00:00,73.16,73.38,73.08,73.25,3900.0,30.5896,30.6816,30.5562,30.6273,3900.0
2015-03-18 12:30:00,73.25,73.37,73.16,73.26,5600.0,30.6273,30.6774,30.5896,30.6314,5600.0
2015-03-18 13:00:00,73.38,73.92,73.37,73.92,3300.0,30.6816,30.9074,30.6774,30.9074,3300.0
2015-03-18 13:30:00,74.06,74.95,73.95,74.88,13300.0,30.9659,31.3381,30.9199,31.3088,13300.0
2015-03-18 14:00:00,75.78,76.37,75.52,76.3,7700.0,31.6851,31.9318,31.5764,31.9025,7700.0
2015-03-18 14:30:00,76.35,76.35,75.88,76.3,6300.0,31.9234,31.9234,31.7269,31.9025,6300.0
2015-03-18 15:00:00,76.33,76.72,76.21,76.63,11800.0,31.9151,32.0781,31.8649,32.0405,11800.0
2015-03-18 15:30:00,76.64,77.6,75.94,75.98,30100.0,32.0447,32.4461,31.752,31.7687,30100.0
2015-03-19 09:30:00,77.04,77.04,74.88,74.94,13500.0,32.2119,32.2119,31.3088,31.3339,13500.0
2015-03-19 10:00:00,74.56,75.25,74.56,75.18,7900.0,31.175,31.4635,31.175,31.4342,7900.0
2015-03-19 10:30:00,74.62,75.37,74.62,75.37,900.0,31.2001,31.5137,31.2001,31.5137,900.0
2015-03-19 11:00:00,75.22,75.36,75.14,75.29,2600.0,31.4509,31.5095,31.4175,31.4802,2600.0
2015-03-19 11:30:00,75.4,75.43,75.2,75.43,5100.0,31.5262,31.5388,31.4426,31.5388,5100.0
2015-03-19 12:00:00,75.3,75.42,75.02,75.27,1300.0,31.4844,31.5346,31.3673,31.4719,1300.0
2015-03-19 12:30:00,75.0,75.11,74.84,75.11,2500.0,31.359,31.405,31.2921,31.405,2500.0
2015-03-19 13:00:00,75.0,75.12,73.94,74.01,3900.0,31.359,31.4091,30.9158,30.945,3900.0
2015-03-19 13:30:00,74.02,74.4,74.01,74.03,6400.0,30.9492,31.1081,30.945,30.9534,6400.0
2015-03-19 14:00:00,74.03,74.03,73.36,73.63,10100.0,30.9534,30.9534,30.6732,30.7861,10100.0
2015-03-19 14:30:00,73.67,73.82,73.38,73.52,6700.0,30.8029,30.8656,30.6816,30.7401,6700.0
2015-03-19 15:00:00,73.43,73.9,73.22,73.86,23800.0,30.7025,30.899,30.6147,30.8823,23800.0
2015-03-19 15:30:00,73.78,74.08,73.72,73.87,32100.0,30.8489,30.9743,30.8238,30.8865,32100.0
2015-03-20 09:30:00,73.7,74.32,73.05,73.45,11500.0,30.8154,31.0746,30.5436,30.7109,11500.0
2015-03-20 10:00:00,73.11,73.82,73.11,73.42,105500.0,30.5687,30.8656,30.5687,30.6983,105500.0
2015-03-20 10:30:00,73.42,73.88,73.41,73.55,15800.0,30.6983,30.8907,30.6942,30.7527,15800.0
2015-03-20 11:00:00,73.52,73.59,73.41,73.5,2200.0,30.7401,30.7694,30.6942,30.7318,2200.0
2015-03-20 11:30:00,73.42,73.61,73.37,73.53,3000.0,30.6983,30.7778,30.6774,30.7443,3000.0
2015-03-20 12:00:00,73.45,73.63,73.42,73.61,7400.0,30.7109,30.7861,30.6983,30.7778,7400.0
2015-03-20 12:30:00,73.4,73.59,73.39,73.41,18400.0,30.69,30.7694,30.6858,30.6942,18400.0
2015-03-20 13:00:00,73.43,73.63,73.4,73.41,13400.0,30.7025,30.7861,30.69,30.6942,13400.0
2015-03-20 13:30:00,73.4,73.4,73.12,73.22,4000.0,30.69,30.69,30.5729,30.6147,4000.0
2015-03-20 14:00:00,73.13,73.4,73.13,73.39,17500.0,30.5771,30.69,30.5771,30.6858,17500.0
2015-03-20 14:30:00,73.37,73.44,73.21,73.21,6800.0,30.6774,30.7067,30.6105,30.6105,6800.0
2015-03-20 15:00:00,73.43,73.43,73.28,73.32,1300.0,30.7025,30.7025,30.6398,30.6565,1300.0
2015-03-20 15:30:00,73.49,73.56,72.87,73.1,34300.0,30.7276,30.7569,30.4684,30.5645,34300.0
2015-03-23 09:30:00,72.88,74.04,72.75,72.75,8100.0,30.4725,30.9576,30.4182,30.4182,8100.0
2015-03-23 10:00:00,73.21,73.38,72.74,73.14,6100.0,30.6105,30.6816,30.414,30.5813,6100.0
2015-03-23 10:30:00,73.06,73.29,72.96,73.15,13800.0,30.5478,30.644,30.506,30.5854,13800.0
2015-03-23 11:00:00,73.21,73.44,73.07,73.44,6100.0,30.6105,30.7067,30.552,30.7067,6100.0
2015-03-23 11:30:00,73.61,74.1,73.46,73.9,10600.0,30.7778,30.9827,30.7151,30.899,10600.0
2015-03-23 12:00:00,73.78,73.85,72.9,73.2,16600.0,30.8489,30.8781,30.4809,30.6063,16600.0
2015-03-23 12:30:00,73.18,73.28,72.76,72.79,12900.0,30.598,30.6398,30.4224,30.4349,12900.0
2015-03-23 13:00:00,72.89,72.97,72.58,72.74,4700.0,30.4767,30.5102,30.3471,30.414,4700.0
2015-03-23 13:30:00,72.93,72.93,72.64,72.84,6300.0,30.4935,30.4935,30.3722,30.4558,6300.0
2015-03-23 14:00:00,72.83,72.83,72.64,72.64,5300.0,30.4516,30.4516,30.3722,30.3722,5300.0
2015-03-23 14:30:00,72.65,72.71,72.64,72.64,1500.0,30.3764,30.4015,30.3722,30.3722,1500.0
2015-03-23 15:00:00,72.64,72.68,72.25,72.4,26300.0,30.3722,30.3889,30.2091,30.2719,26300.0
2015-03-23 15:30:00,72.4,72.49,72.24,72.26,16000.0,30.2719,30.3095,30.205,30.2133,16000.0
2015-03-24 09:30:00,72.0,73.6,71.76,71.76,8500.0,30.1046,30.7736,30.0043,30.0043,8500.0
2015-03-24 10:00:00,71.76,72.65,71.76,71.94,7100.0,30.0043,30.3764,30.0043,30.0795,7100.0
2015-03-24 10:30:00,71.98,72.02,71.75,72.0,5400.0,30.0962,30.113,30.0001,30.1046,5400.0
2015-03-24 11:00:00,71.9,72.15,71.76,71.76,30300.0,30.0628,30.1673,30.0043,30.0043,30300.0
2015-03-24 11:30:00,71.76,72.02,71.51,71.59,3500.0,30.0043,30.113,29.8997,29.9332,3500.0
2015-03-24 12:00:00,71.51,71.76,71.51,71.66,7400.0,29.8997,30.0043,29.8997,29.9624,7400.0
2015-03-24 12:30:00,71.64,71.71,71.47,71.54,4500.0,29.9541,29.9833,29.883,29.9123,4500.0
2015-03-24 13:00:00,71.47,71.94,71.41,71.44,8000.0,29.883,30.0795,29.8579,29.8705,8000.0
2015-03-24 13:30:00,71.4,71.75,71.4,71.51,6500.0,29.8537,30.0001,29.8537,29.8997,6500.0
2015-03-24 14:00:00,71.57,71.95,71.39,71.95,8200.0,29.9248,30.0837,29.8495,30.0837,8200.0
2015-03-24 14:30:00,71.59,72.18,71.59,72.1,2900.0,29.9332,30.1799,29.9332,30.1464,2900.0
2015-03-24 15:00:00,72.09,72.1,71.56,71.56,2300.0,30.1422,30.1464,29.9206,29.9206,2300.0
2015-03-24 15:30:00,71.67,71.77,71.4,71.41,37100.0,29.9666,30.0084,29.8537,29.8579,37100.0
2015-03-25 09:30:00,71.49,71.59,70.88,70.88,5400.0,29.8914,29.9332,29.6363,29.6363,5400.0
2015-03-25 10:00:00,70.9,71.6,70.8,71.25,6600.0,29.6447,29.9374,29.6029,29.791,6600.0
2015-03-25 10:30:00,71.26,71.5,71.12,71.43,10200.0,29.7952,29.8955,29.7367,29.8663,10200.0
2015-03-25 11:00:00,71.6,71.93,71.6,71.87,3600.0,29.9374,30.0753,29.9374,30.0502,3600.0
2015-03-25 11:30:00,71.91,72.08,71.17,71.18,10700.0,30.067,30.1381,29.7576,29.7617,10700.0
2015-03-25 12:00:00,71.73,71.73,71.15,71.16,3900.0,29.9917,29.9917,29.7492,29.7534,3900.0
2015-03-25 12:30:00,71.26,71.42,71.11,71.2,12800.0,29.7952,29.8621,29.7325,29.7701,12800.0
2015-03-25 13:00:00,71.19,71.2,71.11,71.12,2400.0,29.7659,29.7701,29.7325,29.7367,2400.0
2015-03-25 13:30:00,71.13,71.26,71.11,71.11,1800.0,29.7408,29.7952,29.7325,29.7325,1800.0
2015-03-25 14:00:00,71.11,71.47,71.11,71.34,27900.0,29.7325,29.883,29.7325,29.8286,27900.0
2015-03-25 14:30:00,71.31,71.69,71.31,71.62,5400.0,29.8161,29.975,29.8161,29.9457,5400.0
2015-03-25 15:00:00,71.57,71.67,71.4,71.55,5900.0,29.9248,29.9666,29.8537,29.9164,5900.0
2015-03-25 15:30:00,71.56,71.56,71.13,71.16,21200.0,29.9206,29.9206,29.7408,29.7534,21200.0
2015-03-26 09:30:00,71.33,71.75,70.23,70.26,10000.0,29.8245,30.0001,29.3645,29.3771,10000.0
2015-03-26 10:00:00,70.25,70.25,69.72,69.9,70400.0,29.3729,29.3729,29.1513,29.2266,70400.0
2015-03-26 10:30:00,69.79,70.31,69.76,70.25,22600.0,29.1806,29.398,29.168,29.3729,22600.0
2015-03-26 11:00:00,70.25,70.39,70.15,70.31,11100.0,29.3729,29.4314,29.3311,29.398,11100.0
2015-03-26 11:30:00,70.41,70.41,70.01,70.23,4300.0,29.4398,29.4398,29.2725,29.3645,4300.0
2015-03-26 12:00:00,70.02,70.27,70.0,70.05,7900.0,29.2767,29.3813,29.2684,29.2893,7900.0
2015-03-26 12:30:00,70.02,70.18,69.9,70.06,16800.0,29.2767,29.3436,29.2266,29.2935,16800.0
2015-03-26 13:00:00,70.01,70.31,70.01,70.1,3800.0,29.2725,29.398,29.2725,29.3102,3800.0
2015-03-26 13:30:00,70.47,70.94,70.22,70.73,5300.0,29.4649,29.6614,29.3604,29.5736,5300.0
2015-03-26 14:00:00,70.8,70.87,70.43,70.49,5800.0,29.6029,29.6321,29.4482,29.4732,5800.0
2015-03-26 14:30:00,70.51,70.51,69.97,70.1,22500.0,29.4816,29.4816,29.2558,29.3102,22500.0
2015-03-26 15:00:00,69.97,70.02,69.77,69.8,17300.0,29.2558,29.2767,29.1722,29.1847,17300.0
2015-03-26 15:30:00,69.8,69.99,69.32,69.36,21500.0,29.1847,29.2642,28.984,29.0008,21500.0
2015-03-27 09:30:00,69.44,69.75,68.0,69.11,6000.0,29.0342,29.1638,28.4321,28.8962,6000.0
2015-03-27 10:00:00,69.28,69.28,68.52,68.52,13500.0,28.9673,28.9673,28.6495,28.6495,13500.0
2015-03-27 10:30:00,68.84,69.26,68.75,69.26,27000.0,28.7833,28.959,28.7457,28.959,27000.0
2015-03-27 11:00:00,69.26,69.29,69.02,69.12,9000.0,28.959,28.9715,28.8586,28.9004,9000.0
2015-03-27 11:30:00,69.16,69.58,69.05,69.19,105500.0,28.9171,29.0928,28.8712,28.9297,105500.0
2015-03-27 12:00:00,69.2,69.79,69.16,69.62,83200.0,28.9339,29.1806,28.9171,29.1095,83200.0
2015-03-27 12:30:00,69.55,69.86,69.55,69.65,5000.0,29.0802,29.2098,29.0802,29.122,5000.0
2015-03-27 13:00:00,69.66,69.66,69.27,69.54,9700.0,29.1262,29.1262,28.9631,29.076,9700.0
2015-03-27 13:30:00,69.68,69.86,69.31,69.65,6100.0,29.1346,29.2098,28.9799,29.122,6100.0
2015-03-27 14:00:00,69.52,69.87,69.5,69.58,5200.0,29.0677,29.214,29.0593,29.0928,5200.0
2015-03-27 14:30:00,69.6,69.74,69.35,69.54,11000.0,29.1011,29.1597,28.9966,29.076,11000.0
2015-03-27 15:00:00,69.4,69.62,69.37,69.39,5200.0,29.0175,29.1095,29.0049,29.0133,5200.0
2015-03-27 15:30:00,69.39,69.55,69.27,69.45,12900.0,29.0133,29.0802,28.9631,29.0384,12900.0
2015-03-30 09:30:00,69.68,70.27,69.54,69.62,3600.0,29.1346,29.3813,29.076,29.1095,3600.0
2015-03-30 10:00:00,69.48,69.9,69.35,69.58,5700.0,29.0509,29.2266,28.9966,29.0928,5700.0
2015-03-30 10:30:00,69.7,69.78,69.58,69.7,4600.0,29.1429,29.1764,29.0928,29.1429,4600.0
2015-03-30 11:00:00,69.82,70.06,69.71,69.75,15000.0,29.1931,29.2935,29.1471,29.1638,15000.0
2015-03-30 11:30:00,69.87,69.98,69.65,69.98,6200.0,29.214,29.26,29.122,29.26,6200.0
2015-03-30 12:00:00,70.25,70.39,69.96,70.25,6100.0,29.3729,29.4314,29.2516,29.3729,6100.0
2015-03-30 12:30:00,70.18,70.39,70.13,70.28,3500.0,29.3436,29.4314,29.3227,29.3854,3500.0
2015-03-30 13:00:00,70.28,70.5,70.28,70.45,1600.0,29.3854,29.4774,29.3854,29.4565,1600.0
2015-03-30 13:30:00,70.66,70.9,70.47,70.9,3000.0,29.5443,29.6447,29.4649,29.6447,3000.0
2015-03-30 14:00:00,70.71,70.98,70.6,70.92,5600.0,29.5652,29.6781,29.5192,29.653,5600.0
2015-03-30 14:30:00,71.23,71.23,70.95,70.95,4400.0,29.7827,29.7827,29.6656,29.6656,4400.0
2015-03-30 15:00:00,70.93,71.0,70.66,70.7,4800.0,29.6572,29.6865,29.5443,29.561,4800.0
2015-03-30 15:30:00,70.69,70.83,70.45,70.82,18600.0,29.5569,29.6154,29.4565,29.6112,18600.0
2015-03-31 09:30:00,70.29,71.1,69.68,70.66,21000.0,29.3896,29.7283,29.1346,29.5443,21000.0
2015-03-31 10:00:00,70.67,71.3,70.21,70.88,19000.0,29.5485,29.8119,29.3562,29.6363,19000.0
2015-03-31 10:30:00,71.19,71.87,71.09,71.59,11500.0,29.7659,30.0502,29.7241,29.9332,11500.0
2015-03-31 11:00:00,71.59,71.83,71.16,71.72,3700.0,29.9332,30.0335,29.7534,29.9875,3700.0
2015-03-31 11:30:00,71.7,71.7,71.16,71.16,1100.0,29.9792,29.9792,29.7534,29.7534,1100.0
2015-03-31 12:00:00,71.02,71.04,71.02,71.04,200.0,29.6948,29.7032,29.6948,29.7032,200.0
2015-03-31 12:30:00,71.01,71.21,71.01,71.1,1400.0,29.6907,29.7743,29.6907,29.7283,1400.0
2015-03-31 13:00:00,70.99,71.26,70.9,71.06,4500.0,29.6823,29.7952,29.6447,29.7116,4500.0
2015-03-31 13:30:00,71.13,71.4,71.1,71.4,2300.0,29.7408,29.8537,29.7283,29.8537,2300.0
2015-03-31 14:00:00,71.55,72.31,71.55,72.26,18600.0,29.9164,30.2342,29.9164,30.2133,18600.0
2015-03-31 14:30:00,72.27,72.31,71.95,72.04,13700.0,30.2175,30.2342,30.0837,30.1213,13700.0
2015-03-31 15:00:00,72.17,72.3,71.65,71.75,21400.0,30.1757,30.23,29.9583,30.0001,21400.0
2015-03-31 15:30:00,71.77,73.28,71.69,73.22,62700.0,30.0084,30.6398,29.975,30.6147,62700.0
2015-04-01 09:30:00,73.26,73.74,73.0,73.38,10300.0,30.6314,30.8321,30.5227,30.6816,10300.0
2015-04-01 10:00:00,73.6,73.74,73.5,73.66,5800.0,30.7736,30.8321,30.7318,30.7987,5800.0
2015-04-01 10:30:00,73.8,74.24,73.69,74.15,2900.0,30.8572,31.0412,30.8112,31.0036,2900.0
2015-04-01 11:00:00,74.23,74.29,73.71,73.71,5800.0,31.037,31.0621,30.8196,30.8196,5800.0
2015-04-01 11:30:00,73.59,73.75,73.35,73.74,3300.0,30.7694,30.8363,30.6691,30.8321,3300.0
2015-04-01 12:00:00,73.72,73.91,73.6,73.81,2600.0,30.8238,30.9032,30.7736,30.8614,2600.0
2015-04-01 12:30:00,73.84,73.9,73.76,73.84,2100.0,30.8739,30.899,30.8405,30.8739,2100.0
2015-04-01 13:00:00,73.7,73.93,73.53,73.75,7400.0,30.8154,30.9116,30.7443,30.8363,7400.0
2015-04-01 13:30:00,73.85,73.85,73.74,73.82,1600.0,30.8781,30.8781,30.8321,30.8656,1600.0
2015-04-01 14:00:00,73.8,73.88,73.55,73.66,1900.0,30.8572,30.8907,30.7527,30.7987,1900.0
2015-04-01 14:30:00,73.54,73.54,73.17,73.17,2900.0,30.7485,30.7485,30.5938,30.5938,2900.0
2015-04-01 15:00:00,73.1,73.1,72.82,73.01,3000.0,30.5645,30.5645,30.4475,30.5269,3000.0
2015-04-01 15:30:00,73.0,73.34,72.79,73.25,12500.0,30.5227,30.6649,30.4349,30.6273,12500.0
2015-04-02 09:30:00,72.82,73.7,72.8,73.61,7000.0,30.4475,30.8154,30.4391,30.7778,7000.0
2015-04-02 10:00:00,73.69,73.73,73.37,73.6,1200.0,30.8112,30.8279,30.6774,30.7736,1200.0
2015-04-02 10:30:00,73.67,73.95,73.54,73.95,1200.0,30.8029,30.9199,30.7485,30.9199,1200.0
2015-04-02 11:00:00,74.16,74.19,73.95,74.1,2200.0,31.0077,31.0203,30.9199,30.9827,2200.0
2015-04-02 11:30:00,73.81,74.03,73.78,73.82,2500.0,30.8614,30.9534,30.8489,30.8656,2500.0
2015-04-02 12:00:00,73.94,74.04,73.94,74.04,900.0,30.9158,30.9576,30.9158,30.9576,900.0
2015-04-02 12:30:00,74.14,74.24,74.01,74.14,2300.0,30.9994,31.0412,30.945,30.9994,2300.0
2015-04-02 13:00:00,74.14,74.14,74.0,74.0,1500.0,30.9994,30.9994,30.9408,30.9408,1500.0
2015-04-02 13:30:00,74.03,74.14,73.87,74.06,3800.0,30.9534,30.9994,30.8865,30.9659,3800.0
2015-04-02 14:00:00,74.09,74.34,73.99,74.34,2900.0,30.9785,31.083,30.9367,31.083,2900.0
2015-04-02 14:30:00,74.2,74.25,73.88,74.08,1500.0,31.0245,31.0454,30.8907,30.9743,1500.0
2015-04-02 15:00:00,73.93,74.08,73.87,73.89,2000.0,30.9116,30.9743,30.8865,30.8948,2000.0
2015-04-02 15:30:00,74.03,74.12,73.9,73.94,9500.0,30.9534,30.991,30.899,30.9158,9500.0
2015-04-06 09:30:00,73.9,74.05,73.42,73.69,3800.0,30.899,30.9617,30.6983,30.8112,3800.0
2015-04-06 10:00:00,73.7,73.96,73.7,73.79,2600.0,30.8154,30.9241,30.8154,30.853,2600.0
2015-04-06 10:30:00,73.81,74.47,73.81,74.18,5800.0,30.8614,31.1374,30.8614,31.0161,5800.0
2015-04-06 11:00:00,74.25,74.6,74.24,74.4,4300.0,31.0454,31.1917,31.0412,31.1081,4300.0
2015-04-06 11:30:00,74.27,74.75,74.26,74.71,3900.0,31.0537,31.2544,31.0496,31.2377,3900.0
2015-04-06 12:00:00,74.88,74.97,74.69,74.87,1700.0,31.3088,31.3464,31.2293,31.3046,1700.0
2015-04-06 12:30:00,74.98,75.0,74.86,74.89,1500.0,31.3506,31.359,31.3004,31.313,1500.0
2015-04-06 13:00:00,74.89,75.22,74.88,75.18,2600.0,31.313,31.4509,31.3088,31.4342,2600.0
2015-04-06 13:30:00,74.95,75.18,74.91,75.06,3900.0,31.3381,31.4342,31.3213,31.384,3900.0
2015-04-06 14:00:00,75.03,75.15,74.92,75.14,2000.0,31.3715,31.4217,31.3255,31.4175,2000.0
2015-04-06 14:30:00,74.94,75.19,74.93,75.04,1600.0,31.3339,31.4384,31.3297,31.3757,1600.0
2015-04-06 15:00:00,75.04,75.16,74.54,74.54,9800.0,31.3757,31.4259,31.1666,31.1666,9800.0
2015-04-06 15:30:00,74.2,74.34,73.9,74.12,19100.0,31.0245,31.083,30.899,30.991,19100.0
2015-04-07 09:30:00,74.09,75.66,73.75,73.9,11800.0,30.9785,31.6349,30.8363,30.899,11800.0
2015-04-07 10:00:00,73.91,73.91,72.77,73.13,10600.0,30.9032,30.9032,30.4266,30.5771,10600.0
2015-04-07 10:30:00,73.01,73.73,73.01,73.55,22100.0,30.5269,30.8279,30.5269,30.7527,22100.0
2015-04-07 11:00:00,73.77,73.9,73.55,73.73,3000.0,30.8447,30.899,30.7527,30.8279,3000.0
2015-04-07 11:30:00,73.58,73.75,73.35,73.6,2600.0,30.7652,30.8363,30.6691,30.7736,2600.0
2015-04-07 12:00:00,73.35,73.53,73.16,73.17,1800.0,30.6691,30.7443,30.5896,30.5938,1800.0
2015-04-07 12:30:00,73.44,73.48,73.17,73.17,1600.0,30.7067,30.7234,30.5938,30.5938,1600.0
2015-04-07 13:00:00,73.17,73.48,72.93,73.16,10200.0,30.5938,30.7234,30.4935,30.5896,10200.0
2015-04-07 13:30:00,73.22,73.24,72.48,72.51,6300.0,30.6147,30.6231,30.3053,30.3178,6300.0
2015-04-07 14:00:00,72.57,72.83,72.52,72.55,4500.0,30.3429,30.4516,30.322,30.3346,4500.0
2015-04-07 14:30:00,72.55,72.87,72.24,72.81,3300.0,30.3346,30.4684,30.205,30.4433,3300.0
2015-04-07 15:00:00,72.84,72.94,72.44,72.8,12200.0,30.4558,30.4976,30.2886,30.4391,12200.0
2015-04-07 15:30:00,72.92,73.03,72.7,72.77,19000.0,30.4893,30.5353,30.3973,30.4266,19000.0
2015-04-08 09:30:00,73.18,73.37,72.54,72.71,3400.0,30.598,30.6774,30.3304,30.4015,3400.0
2015-04-08 10:00:00,72.9,73.1,72.31,72.53,10600.0,30.4809,30.5645,30.2342,30.3262,10600.0
2015-04-08 10:30:00,72.39,72.65,72.36,72.6,3700.0,30.2677,30.3764,30.2551,30.3555,3700.0
2015-04-08 11:00:00,72.61,73.19,72.6,73.11,5300.0,30.3597,30.6022,30.3555,30.5687,5300.0
2015-04-08 11:30:00,72.89,73.28,72.83,73.03,4500.0,30.4767,30.6398,30.4516,30.5353,4500.0
2015-04-08 12:00:00,73.16,73.71,73.13,73.5,2900.0,30.5896,30.8196,30.5771,30.7318,2900.0
2015-04-08 12:30:00,73.69,73.81,73.38,73.78,4200.0,30.8112,30.8614,30.6816,30.8489,4200.0
2015-04-08 13:00:00,73.79,73.92,73.62,73.84,4400.0,30.853,30.9074,30.782,30.8739,4400.0
2015-04-08 13:30:00,73.86,74.12,73.77,73.98,2700.0,30.8823,30.991,30.8447,30.9325,2700.0
2015-04-08 14:00:00,74.05,74.47,73.94,74.37,3300.0,30.9617,31.1374,30.9158,31.0955,3300.0
2015-04-08 14:30:00,74.46,74.46,73.7,73.73,5600.0,31.1332,31.1332,30.8154,30.8279,5600.0
2015-04-08 15:00:00,73.73,74.16,73.46,74.16,6000.0,30.8279,31.0077,30.7151,31.0077,6000.0
2015-04-08 15:30:00,74.22,74.29,73.98,74.23,8700.0,31.0328,31.0621,30.9325,31.037,8700.0
2015-04-09 09:30:00,74.0,74.22,73.08,73.6,19700.0,30.9408,31.0328,30.5562,30.7736,19700.0
2015-04-09 10:00:00,73.28,73.69,73.25,73.5,4500.0,30.6398,30.8112,30.6273,30.7318,4500.0
2015-04-09 10:30:00,73.45,73.61,73.28,73.45,7700.0,30.7109,30.7778,30.6398,30.7109,7700.0
2015-04-09 11:00:00,73.46,73.69,73.43,73.55,5400.0,30.7151,30.8112,30.7025,30.7527,5400.0
2015-04-09 11:30:00,73.46,73.79,73.46,73.75,18600.0,30.7151,30.853,30.7151,30.8363,18600.0
2015-04-09 12:00:00,73.8,74.09,73.7,73.9,23200.0,30.8572,30.9785,30.8154,30.899,23200.0
2015-04-09 12:30:00,73.77,73.94,73.7,73.92,13000.0,30.8447,30.9158,30.8154,30.9074,13000.0
2015-04-09 13:00:00,73.88,74.22,73.87,74.06,3500.0,30.8907,31.0328,30.8865,30.9659,3500.0
2015-04-09 13:30:00,74.18,74.18,73.9,73.99,2400.0,31.0161,31.0161,30.899,30.9367,2400.0
2015-04-09 14:00:00,73.93,74.11,73.91,73.91,1900.0,30.9116,30.9868,30.9032,30.9032,1900.0
2015-04-09 14:30:00,73.91,73.91,73.48,73.6,5600.0,30.9032,30.9032,30.7234,30.7736,5600.0
2015-04-09 15:00:00,73.58,73.69,73.01,73.13,10400.0,30.7652,30.8112,30.5269,30.5771,10400.0
2015-04-09 15:30:00,73.17,73.41,73.11,73.16,22400.0,30.5938,30.6942,30.5687,30.5896,22400.0
2015-04-10 09:30:00,73.2,73.2,72.4,72.48,4500.0,30.6063,30.6063,30.2719,30.3053,4500.0
2015-04-10 10:00:00,72.48,72.59,72.14,72.47,10000.0,30.3053,30.3513,30.1631,30.3011,10000.0
2015-04-10 10:30:00,72.4,72.74,72.25,72.61,5800.0,30.2719,30.414,30.2091,30.3597,5800.0
2015-04-10 11:00:00,72.7,72.84,72.45,72.7,18000.0,30.3973,30.4558,30.2928,30.3973,18000.0
2015-04-10 11:30:00,72.58,72.78,72.46,72.51,5500.0,30.3471,30.4307,30.2969,30.3178,5500.0
2015-04-10 12:00:00,72.51,72.6,72.5,72.5,3900.0,30.3178,30.3555,30.3137,30.3137,3900.0
2015-04-10 12:30:00,72.5,72.67,72.49,72.58,2300.0,30.3137,30.3847,30.3095,30.3471,2300.0
2015-04-10 13:00:00,72.5,72.6,72.45,72.5,1600.0,30.3137,30.3555,30.2928,30.3137,1600.0
2015-04-10 13:30:00,72.59,72.59,72.21,72.21,13200.0,30.3513,30.3513,30.1924,30.1924,13200.0
2015-04-10 14:00:00,72.36,72.36,71.9,72.1,9100.0,30.2551,30.2551,30.0628,30.1464,9100.0
2015-04-10 14:30:00,72.1,72.27,72.0,72.22,4200.0,30.1464,30.2175,30.1046,30.1966,4200.0
2015-04-10 15:00:00,72.25,72.6,72.2,72.56,4400.0,30.2091,30.3555,30.1882,30.3387,4400.0
2015-04-10 15:30:00,72.56,73.03,72.46,72.86,24900.0,30.3387,30.5353,30.2969,30.4642,24900.0
2015-04-13 09:30:00,73.0,74.35,72.72,73.39,3500.0,30.5227,31.0872,30.4056,30.6858,3500.0
2015-04-13 10:00:00,73.35,74.15,73.2,74.15,1500.0,30.6691,31.0036,30.6063,31.0036,1500.0
2015-04-13 10:30:00,74.13,74.18,73.67,73.67,6300.0,30.9952,31.0161,30.8029,30.8029,6300.0
2015-04-13 11:00:00,73.78,73.9,73.68,73.9,8900.0,30.8489,30.899,30.807,30.899,8900.0
2015-04-13 11:30:00,73.92,74.03,73.78,73.92,1400.0,30.9074,30.9534,30.8489,30.9074,1400.0
2015-04-13 12:00:00,73.92,73.97,73.77,73.94,4100.0,30.9074,30.9283,30.8447,30.9158,4100.0
2015-04-13 12:30:00,73.77,73.9,73.75,73.82,3100.0,30.8447,30.899,30.8363,30.8656,3100.0
2015-04-13 13:00:00,73.84,73.91,73.69,73.74,2000.0,30.8739,30.9032,30.8112,30.8321,2000.0
2015-04-13 13:30:00,73.87,73.92,73.69,73.92,1700.0,30.8865,30.9074,30.8112,30.9074,1700.0
2015-04-13 14:00:00,73.8,74.1,73.8,73.95,6200.0,30.8572,30.9827,30.8572,30.9199,6200.0
2015-04-13 14:30:00,74.09,74.52,74.03,74.19,9300.0,30.9785,31.1583,30.9534,31.0203,9300.0
2015-04-13 15:00:00,74.01,74.18,74.0,74.16,4600.0,30.945,31.0161,30.9408,31.0077,4600.0
2015-04-13 15:30:00,74.05,74.29,73.89,73.95,16100.0,30.9617,31.0621,30.8948,30.9199,16100.0
2015-04-14 09:30:00,74.28,74.28,73.66,74.23,2400.0,31.0579,31.0579,30.7987,31.037,2400.0
2015-04-14 10:00:00,74.25,74.28,73.71,74.28,24100.0,31.0454,31.0579,30.8196,31.0579,24100.0
2015-04-14 10:30:00,74.06,74.44,74.06,74.31,12000.0,30.9659,31.1248,30.9659,31.0705,12000.0
2015-04-14 11:00:00,74.33,74.41,74.05,74.12,12400.0,31.0788,31.1123,30.9617,30.991,12400.0
2015-04-14 11:30:00,74.12,74.24,74.05,74.17,10900.0,30.991,31.0412,30.9617,31.0119,10900.0
2015-04-14 12:00:00,74.18,74.24,74.12,74.24,2200.0,31.0161,31.0412,30.991,31.0412,2200.0
2015-04-14 12:30:00,74.24,74.45,74.24,74.35,2900.0,31.0412,31.129,31.0412,31.0872,2900.0
2015-04-14 13:00:00,74.42,74.42,74.19,74.19,3200.0,31.1165,31.1165,31.0203,31.0203,3200.0
2015-04-14 13:30:00,74.21,74.36,74.17,74.17,1100.0,31.0286,31.0914,31.0119,31.0119,1100.0
2015-04-14 14:00:00,74.29,74.38,74.28,74.38,1500.0,31.0621,31.0997,31.0579,31.0997,1500.0
2015-04-14 14:30:00,74.49,74.55,74.37,74.43,3100.0,31.1457,31.1708,31.0955,31.1206,3100.0
2015-04-14 15:00:00,74.53,74.61,74.46,74.61,4200.0,31.1624,31.1959,31.1332,31.1959,4200.0
2015-04-14 15:30:00,74.58,74.99,74.58,74.74,15400.0,31.1834,31.3548,31.1834,31.2503,15400.0
2015-04-15 09:30:00,75.22,75.4,74.65,74.77,2600.0,31.4509,31.5262,31.2126,31.2628,2600.0
2015-04-15 10:00:00,74.91,75.1,74.55,74.58,4600.0,31.3213,31.4008,31.1708,31.1834,4600.0
2015-04-15 10:30:00,74.54,74.83,74.3,74.66,2300.0,31.1666,31.2879,31.0663,31.2168,2300.0
2015-04-15 11:00:00,74.36,75.14,74.36,75.14,4200.0,31.0914,31.4175,31.0914,31.4175,4200.0
2015-04-15 11:30:00,75.14,75.22,74.76,75.2,3500.0,31.4175,31.4509,31.2586,31.4426,3500.0
2015-04-15 12:00:00,74.83,75.21,74.76,74.94,2600.0,31.2879,31.4468,31.2586,31.3339,2600.0
2015-04-15 12:30:00,74.76,74.9,74.56,74.87,3900.0,31.2586,31.3171,31.175,31.3046,3900.0
2015-04-15 13:00:00,74.87,74.87,74.81,74.85,1600.0,31.3046,31.3046,31.2795,31.2962,1600.0
2015-04-15 13:30:00,74.68,75.25,74.68,74.89,4700.0,31.2252,31.4635,31.2252,31.313,4700.0
2015-04-15 14:00:00,74.82,74.98,74.82,74.98,2200.0,31.2837,31.3506,31.2837,31.3506,2200.0
2015-04-15 14:30:00,75.22,75.22,74.74,74.95,3900.0,31.4509,31.4509,31.2503,31.3381,3900.0
2015-04-15 15:00:00,74.95,75.13,74.78,75.13,3900.0,31.3381,31.4133,31.267,31.4133,3900.0
2015-04-15 15:30:00,75.24,75.8,75.15,75.74,20400.0,31.4593,31.6935,31.4217,31.6684,20400.0
2015-04-16 09:30:00,75.58,76.09,75.58,75.97,1000.0,31.6015,31.8147,31.6015,31.7645,1000.0
2015-04-16 10:00:00,75.74,76.04,75.73,75.73,2300.0,31.6684,31.7938,31.6642,31.6642,2300.0
2015-04-16 10:30:00,75.51,75.72,75.48,75.49,700.0,31.5722,31.66,31.5597,31.5638,700.0
2015-04-16 11:00:00,75.21,75.26,74.99,75.21,3600.0,31.4468,31.4677,31.3548,31.4468,3600.0
2015-04-16 11:30:00,75.05,75.14,74.79,74.83,1000.0,31.3799,31.4175,31.2712,31.2879,1000.0
2015-04-16 12:00:00,74.78,75.05,74.78,75.05,700.0,31.267,31.3799,31.267,31.3799,700.0
2015-04-16 12:30:00,75.27,75.42,74.93,75.41,800.0,31.4719,31.5346,31.3297,31.5304,800.0
2015-04-16 13:00:00,75.04,75.58,75.04,75.58,1300.0,31.3757,31.6015,31.3757,31.6015,1300.0
2015-04-16 13:30:00,75.53,75.87,75.35,75.79,2400.0,31.5806,31.7227,31.5053,31.6893,2400.0
2015-04-16 14:00:00,75.9,75.93,75.65,75.77,2500.0,31.7353,31.7478,31.6307,31.6809,2500.0
2015-04-16 14:30:00,75.77,75.82,75.66,75.71,2300.0,31.6809,31.7018,31.6349,31.6558,2300.0
2015-04-16 15:00:00,75.83,75.83,75.51,75.51,1200.0,31.706,31.706,31.5722,31.5722,1200.0
2015-04-16 15:30:00,75.5,75.5,75.05,75.05,7700.0,31.568,31.568,31.3799,31.3799,7700.0
2015-04-17 09:30:00,75.0,75.31,73.77,74.18,6900.0,31.359,31.4886,30.8447,31.0161,6900.0
2015-04-17 10:00:00,74.24,74.58,74.23,74.35,900.0,31.0412,31.1834,31.037,31.0872,900.0
2015-04-17 10:30:00,74.78,75.08,74.64,74.71,1200.0,31.267,31.3924,31.2084,31.2377,1200.0
2015-04-17 11:00:00,74.68,75.02,74.68,74.77,3300.0,31.2252,31.3673,31.2252,31.2628,3300.0
2015-04-17 11:30:00,74.86,75.04,74.85,74.95,2900.0,31.3004,31.3757,31.2962,31.3381,2900.0
2015-04-17 12:00:00,75.23,75.38,74.95,75.12,4600.0,31.4551,31.5178,31.3381,31.4091,4600.0
2015-04-17 12:30:00,75.12,75.25,74.43,74.43,7100.0,31.4091,31.4635,31.1206,31.1206,7100.0
2015-04-17 13:00:00,74.5,75.07,74.46,75.06,2800.0,31.1499,31.3882,31.1332,31.384,2800.0
2015-04-17 13:30:00,75.08,75.09,74.77,74.77,2900.0,31.3924,31.3966,31.2628,31.2628,2900.0
2015-04-17 14:00:00,74.79,75.02,74.78,74.81,2800.0,31.2712,31.3673,31.267,31.2795,2800.0
2015-04-17 14:30:00,74.83,74.96,74.82,74.91,1900.0,31.2879,31.3422,31.2837,31.3213,1900.0
2015-04-17 15:00:00,74.91,75.0,74.83,74.99,3200.0,31.3213,31.359,31.2879,31.3548,3200.0
2015-04-17 15:30:00,75.0,75.59,74.93,75.26,10700.0,31.359,31.6057,31.3297,31.4677,10700.0
2015-04-20 09:30:00,76.0,76.0,74.94,75.52,5500.0,31.7771,31.7771,31.3339,31.5764,5500.0
2015-04-20 10:00:00,75.04,75.45,74.62,74.7,1200.0,31.3757,31.5471,31.2001,31.2335,1200.0
2015-04-20 10:30:00,74.62,74.8,74.24,74.46,9400.0,31.2001,31.2753,31.0412,31.1332,9400.0
2015-04-20 11:00:00,74.47,74.47,74.3,74.31,2000.0,31.1374,31.1374,31.0663,31.0705,2000.0
2015-04-20 11:30:00,74.51,74.52,74.1,74.18,1100.0,31.1541,31.1583,30.9827,31.0161,1100.0
2015-04-20 12:00:00,74.34,74.35,74.11,74.12,1600.0,31.083,31.0872,30.9868,30.991,1600.0
2015-04-20 12:30:00,74.23,74.28,73.95,74.01,5500.0,31.037,31.0579,30.9199,30.945,5500.0
2015-04-20 13:00:00,74.0,74.21,73.31,73.33,10200.0,30.9408,31.0286,30.6523,30.6607,10200.0
2015-04-20 13:30:00,73.57,74.62,73.56,74.56,2800.0,30.7611,31.2001,30.7569,31.175,2800.0
2015-04-20 14:00:00,74.57,74.7,74.2,74.45,6800.0,31.1792,31.2335,31.0245,31.129,6800.0
2015-04-20 14:30:00,74.24,74.35,74.24,74.3,300.0,31.0412,31.0872,31.0412,31.0663,300.0
2015-04-20 15:00:00,74.62,74.74,74.37,74.39,3000.0,31.2001,31.2503,31.0955,31.1039,3000.0
2015-04-20 15:30:00,74.31,74.76,74.3,74.59,4200.0,31.0705,31.2586,31.0663,31.1875,4200.0
2015-04-21 09:30:00,75.2,75.2,74.16,74.48,4500.0,31.4426,31.4426,31.0077,31.1415,4500.0
2015-04-21 10:00:00,74.84,74.98,74.78,74.98,800.0,31.2921,31.3506,31.267,31.3506,800.0
2015-04-21 10:30:00,75.28,75.35,74.87,75.28,4000.0,31.476,31.5053,31.3046,31.476,4000.0
2015-04-21 11:00:00,75.24,75.49,74.9,75.12,5100.0,31.4593,31.5638,31.3171,31.4091,5100.0
2015-04-21 11:30:00,74.92,75.39,74.82,75.3,5400.0,31.3255,31.522,31.2837,31.4844,5400.0
2015-04-21 12:00:00,75.41,75.45,75.01,75.41,2400.0,31.5304,31.5471,31.3631,31.5304,2400.0
2015-04-21 12:30:00,75.42,75.51,75.18,75.51,4800.0,31.5346,31.5722,31.4342,31.5722,4800.0
2015-04-21 13:00:00,75.1,75.51,74.96,75.35,8800.0,31.4008,31.5722,31.3422,31.5053,8800.0
2015-04-21 13:30:00,75.21,75.34,74.75,75.34,4000.0,31.4468,31.5011,31.2544,31.5011,4000.0
2015-04-21 14:00:00,75.2,75.5,75.1,75.5,3200.0,31.4426,31.568,31.4008,31.568,3200.0
2015-04-21 14:30:00,75.33,75.47,75.05,75.1,2400.0,31.4969,31.5555,31.3799,31.4008,2400.0
2015-04-21 15:00:00,75.25,75.28,74.97,75.28,3700.0,31.4635,31.476,31.3464,31.476,3700.0
2015-04-21 15:30:00,75.3,75.5,75.17,75.3,11200.0,31.4844,31.568,31.43,31.4844,11200.0
2015-04-22 09:30:00,75.51,76.55,75.26,75.51,12000.0,31.5722,32.007,31.4677,31.5722,12000.0
2015-04-22 10:00:00,75.51,75.51,75.09,75.3,1700.0,31.5722,31.5722,31.3966,31.4844,1700.0
2015-04-22 10:30:00,75.45,76.07,75.45,75.76,2500.0,31.5471,31.8063,31.5471,31.6767,2500.0
2015-04-22 11:00:00,75.15,75.54,75.15,75.54,200.0,31.4217,31.5847,31.4217,31.5847,200.0
2015-04-22 11:30:00,75.49,75.5,75.49,75.5,1500.0,31.5638,31.568,31.5638,31.568,1500.0
2015-04-22 12:00:00,75.36,75.37,75.01,75.01,4200.0,31.5095,31.5137,31.3631,31.3631,4200.0
2015-04-22 12:30:00,75.28,75.48,74.97,75.47,7500.0,31.476,31.5597,31.3464,31.5555,7500.0
2015-04-22 13:00:00,75.13,75.47,75.06,75.14,12800.0,31.4133,31.5555,31.384,31.4175,12800.0
2015-04-22 13:30:00,75.14,75.36,75.06,75.3,600.0,31.4175,31.5095,31.384,31.4844,600.0
2015-04-22 14:00:00,75.24,75.5,75.24,75.39,4100.0,31.4593,31.568,31.4593,31.522,4100.0
2015-04-22 14:30:00,75.38,75.5,75.32,75.32,700.0,31.5178,31.568,31.4928,31.4928,700.0
2015-04-22 15:00:00,75.28,75.5,75.28,75.5,1400.0,31.476,31.568,31.476,31.568,1400.0
2015-04-22 15:30:00,75.81,76.05,75.54,76.05,7700.0,31.6976,31.798,31.5847,31.798,7700.0
2015-04-23 09:30:00,76.22,76.4,75.83,76.07,3800.0,31.8691,31.9443,31.706,31.8063,3800.0
2015-04-23 10:00:00,75.83,76.36,75.46,75.46,14100.0,31.706,31.9276,31.5513,31.5513,14100.0
2015-04-23 10:30:00,75.48,75.76,75.16,75.16,9600.0,31.5597,31.6767,31.4259,31.4259,9600.0
2015-04-23 11:00:00,75.16,75.5,74.5,74.5,11000.0,31.4259,31.568,31.1499,31.1499,11000.0
2015-04-23 11:30:00,74.63,74.64,74.24,74.39,2100.0,31.2043,31.2084,31.0412,31.1039,2100.0
2015-04-23 12:00:00,74.39,74.39,74.39,74.39,0.0,31.1039,31.1039,31.1039,31.1039,0.0
2015-04-23 12:30:00,74.27,74.49,74.01,74.38,5700.0,31.0537,31.1457,30.945,31.0997,5700.0
2015-04-23 13:00:00,74.47,74.98,74.38,74.98,500.0,31.1374,31.3506,31.0997,31.3506,500.0
2015-04-23 13:30:00,75.03,75.03,75.03,75.03,100.0,31.3715,31.3715,31.3715,31.3715,100.0
2015-04-23 14:00:00,74.97,75.2,74.76,75.15,6500.0,31.3464,31.4426,31.2586,31.4217,6500.0
2015-04-23 14:30:00,75.37,76.08,75.37,76.08,1900.0,31.5137,31.8105,31.5137,31.8105,1900.0
2015-04-23 15:00:00,76.04,76.05,75.52,75.57,2600.0,31.7938,31.798,31.5764,31.5973,2600.0
2015-04-23 15:30:00,75.78,75.79,75.35,75.49,7100.0,31.6851,31.6893,31.5053,31.5638,7100.0
2015-04-24 09:30:00,75.4,75.5,75.01,75.1,1500.0,31.5262,31.568,31.3631,31.4008,1500.0
2015-04-24 10:00:00,75.1,75.42,75.1,75.15,1300.0,31.4008,31.5346,31.4008,31.4217,1300.0
2015-04-24 10:30:00,75.1,75.15,75.1,75.15,2200.0,31.4008,31.4217,31.4008,31.4217,2200.0
2015-04-24 11:00:00,75.19,75.25,75.11,75.15,2600.0,31.4384,31.4635,31.405,31.4217,2600.0
2015-04-24 11:30:00,75.15,75.15,74.83,74.84,900.0,31.4217,31.4217,31.2879,31.2921,900.0
2015-04-24 12:00:00,75.05,75.05,74.72,74.72,1300.0,31.3799,31.3799,31.2419,31.2419,1300.0
2015-04-24 12:30:00,74.72,74.86,74.72,74.72,400.0,31.2419,31.3004,31.2419,31.2419,400.0
2015-04-24 13:00:00,74.74,74.92,74.72,74.92,2600.0,31.2503,31.3255,31.2419,31.3255,2600.0
2015-04-24 13:30:00,74.72,74.75,74.72,74.72,400.0,31.2419,31.2544,31.2419,31.2419,400.0
2015-04-24 14:00:00,74.77,75.06,74.74,75.05,1800.0,31.2628,31.384,31.2503,31.3799,1800.0
2015-04-24 14:30:00,74.92,74.97,74.43,74.43,2000.0,31.3255,31.3464,31.1206,31.1206,2000.0
2015-04-24 15:00:00,74.38,74.82,74.38,74.8,1900.0,31.0997,31.2837,31.0997,31.2753,1900.0
2015-04-24 15:30:00,74.7,74.86,74.04,74.4,15000.0,31.2335,31.3004,30.9576,31.1081,15000.0
2015-04-27 09:30:00,76.14,76.14,74.65,75.31,14100.0,31.8356,31.8356,31.2126,31.4886,14100.0
2015-04-27 10:00:00,75.43,76.0,75.43,75.54,4800.0,31.5388,31.7771,31.5388,31.5847,4800.0
2015-04-27 10:30:00,75.77,75.77,74.75,75.17,3600.0,31.6809,31.6809,31.2544,31.43,3600.0
2015-04-27 11:00:00,74.8,76.07,74.8,76.07,7400.0,31.2753,31.8063,31.2753,31.8063,7400.0
2015-04-27 11:30:00,75.78,75.96,75.01,75.25,2700.0,31.6851,31.7604,31.3631,31.4635,2700.0
2015-04-27 12:00:00,75.22,75.97,75.16,75.16,1900.0,31.4509,31.7645,31.4259,31.4259,1900.0
2015-04-27 12:30:00,75.15,75.62,75.15,75.32,2400.0,31.4217,31.6182,31.4217,31.4928,2400.0
2015-04-27 13:00:00,75.33,75.71,75.04,75.45,5000.0,31.4969,31.6558,31.3757,31.5471,5000.0
2015-04-27 13:30:00,75.12,75.44,74.99,74.99,1200.0,31.4091,31.5429,31.3548,31.3548,1200.0
2015-04-27 14:00:00,74.95,75.21,74.81,74.9,6200.0,31.3381,31.4468,31.2795,31.3171,6200.0
2015-04-27 14:30:00,74.8,75.76,74.78,75.44,4400.0,31.2753,31.6767,31.267,31.5429,4400.0
2015-04-27 15:00:00,75.26,75.45,74.93,75.19,4700.0,31.4677,31.5471,31.3297,31.4384,4700.0
2015-04-27 15:30:00,75.45,75.45,74.12,74.15,15300.0,31.5471,31.5471,30.991,31.0036,15300.0
2015-04-28 09:30:00,75.7,75.74,74.53,75.35,4700.0,31.6516,31.6684,31.1624,31.5053,4700.0
2015-04-28 10:00:00,74.98,75.41,74.7,74.7,4700.0,31.3506,31.5304,31.2335,31.2335,4700.0
2015-04-28 10:30:00,74.99,75.0,74.78,74.78,1300.0,31.3548,31.359,31.267,31.267,1300.0
2015-04-28 11:00:00,75.0,75.35,74.74,74.86,4400.0,31.359,31.5053,31.2503,31.3004,4400.0
2015-04-28 11:30:00,74.62,75.23,74.62,74.64,300.0,31.2001,31.4551,31.2001,31.2084,300.0
2015-04-28 12:00:00,75.22,75.5,75.2,75.46,2100.0,31.4509,31.568,31.4426,31.5513,2100.0
2015-04-28 12:30:00,75.3,75.76,75.23,75.62,2200.0,31.4844,31.6767,31.4551,31.6182,2200.0
2015-04-28 13:00:00,75.3,75.45,75.3,75.34,1100.0,31.4844,31.5471,31.4844,31.5011,1100.0
2015-04-28 13:30:00,75.06,75.48,74.94,75.48,10600.0,31.384,31.5597,31.3339,31.5597,10600.0
2015-04-28 14:00:00,75.21,76.42,75.21,76.08,2500.0,31.4468,31.9527,31.4468,31.8105,2500.0
2015-04-28 14:30:00,75.99,76.05,75.93,76.05,400.0,31.7729,31.798,31.7478,31.798,400.0
2015-04-28 15:00:00,76.15,76.69,76.07,76.48,5100.0,31.8398,32.0656,31.8063,31.9778,5100.0
2015-04-28 15:30:00,76.42,76.5,76.14,76.32,7300.0,31.9527,31.9861,31.8356,31.9109,7300.0
2015-04-29 09:30:00,76.38,76.5,76.01,76.07,2100.0,31.936,31.9861,31.7813,31.8063,2100.0
2015-04-29 10:00:00,76.29,76.69,76.0,76.69,4700.0,31.8983,32.0656,31.7771,32.0656,4700.0
2015-04-29 10:30:00,76.45,76.67,76.45,76.5,1000.0,31.9652,32.0572,31.9652,31.9861,1000.0
2015-04-29 11:00:00,76.68,76.68,76.3,76.35,3000.0,32.0614,32.0614,31.9025,31.9234,3000.0
2015-04-29 11:30:00,76.65,76.65,76.4,76.48,600.0,32.0489,32.0489,31.9443,31.9778,600.0
2015-04-29 12:00:00,76.48,76.48,76.41,76.41,700.0,31.9778,31.9778,31.9485,31.9485,700.0
2015-04-29 12:30:00,76.7,76.86,76.41,76.62,2600.0,32.0698,32.1367,31.9485,32.0363,2600.0
2015-04-29 13:00:00,76.78,76.85,76.58,76.73,2100.0,32.1032,32.1325,32.0196,32.0823,2100.0
2015-04-29 13:30:00,76.76,77.86,76.75,77.49,13400.0,32.0949,32.5548,32.0907,32.4001,13400.0
2015-04-29 14:00:00,77.81,78.2,77.44,77.89,5000.0,32.5339,32.6969,32.3792,32.5673,5000.0
2015-04-29 14:30:00,77.89,77.91,77.53,77.63,2100.0,32.5673,32.5757,32.4168,32.4586,2100.0
2015-04-29 15:00:00,77.76,78.52,77.73,78.51,9000.0,32.513,32.8307,32.5004,32.8266,9000.0
2015-04-29 15:30:00,78.44,80.0,78.22,79.99,26300.0,32.7973,33.4496,32.7053,33.4454,26300.0
2015-04-30 09:30:00,77.7,79.18,77.53,78.3,7100.0,32.4879,33.1067,32.4168,32.7388,7100.0
2015-04-30 10:00:00,78.92,79.11,78.74,78.74,1800.0,32.998,33.0774,32.9227,32.9227,1800.0
2015-04-30 10:30:00,78.86,79.15,78.55,78.65,5600.0,32.9729,33.0942,32.8433,32.8851,5600.0
2015-04-30 11:00:00,78.77,79.16,78.57,79.01,4300.0,32.9353,33.0983,32.8516,33.0356,4300.0
2015-04-30 11:30:00,78.53,79.52,78.52,79.0,11200.0,32.8349,33.2489,32.8307,33.0314,11200.0
2015-04-30 12:00:00,78.86,79.44,78.72,79.0,15700.0,32.9729,33.2154,32.9144,33.0314,15700.0
2015-04-30 12:30:00,79.0,79.03,78.53,78.66,5500.0,33.0314,33.044,32.8349,32.8893,5500.0
2015-04-30 13:00:00,78.7,78.89,78.47,78.5,700.0,32.906,32.9854,32.8098,32.8224,700.0
2015-04-30 13:30:00,78.67,79.01,78.43,78.93,7100.0,32.8935,33.0356,32.7931,33.0022,7100.0
2015-04-30 14:00:00,78.57,79.12,78.57,78.85,1300.0,32.8516,33.0816,32.8516,32.9687,1300.0
2015-04-30 14:30:00,78.94,79.0,78.4,78.43,5200.0,33.0064,33.0314,32.7806,32.7931,5200.0
2015-04-30 15:00:00,78.43,78.47,77.65,77.65,5300.0,32.7931,32.8098,32.467,32.467,5300.0
2015-04-30 15:30:00,77.65,78.13,77.09,77.78,15300.0,32.467,32.6677,32.2328,32.5213,15300.0
2015-05-01 09:30:00,77.23,78.86,77.23,77.67,7300.0,32.4623,33.1475,32.4623,32.6473,7300.0
2015-05-01 10:00:00,77.75,78.04,77.75,77.85,2200.0,32.6809,32.8028,32.6809,32.7229,2200.0
2015-05-01 10:30:00,77.68,77.69,76.91,76.91,900.0,32.6515,32.6557,32.3278,32.3278,900.0
2015-05-01 11:00:00,77.58,77.58,76.92,77.31,600.0,32.6094,32.6094,32.332,32.496,600.0
2015-05-01 11:30:00,77.04,77.3,76.91,77.14,1800.0,32.3825,32.4918,32.3278,32.4245,1800.0
2015-05-01 12:00:00,77.32,77.34,76.76,76.94,6500.0,32.5002,32.5086,32.2648,32.3404,6500.0
2015-05-01 12:30:00,76.75,77.22,76.7,77.21,2500.0,32.2606,32.4581,32.2396,32.4539,2500.0
2015-05-01 13:00:00,77.14,77.46,77.14,77.44,3700.0,32.4245,32.559,32.4245,32.5506,3700.0
2015-05-01 13:30:00,77.22,77.22,76.76,76.76,500.0,32.4581,32.4581,32.2648,32.2648,500.0
2015-05-01 14:00:00,77.09,77.4,76.79,77.4,1600.0,32.4035,32.5338,32.2774,32.5338,1600.0
2015-05-01 14:30:00,77.08,77.37,77.03,77.15,900.0,32.3993,32.5212,32.3783,32.4287,900.0
2015-05-01 15:00:00,76.96,77.3,76.95,77.07,3300.0,32.3488,32.4918,32.3446,32.3951,3300.0
2015-05-01 15:30:00,77.07,77.63,76.9,77.18,12700.0,32.3951,32.6305,32.3236,32.4413,12700.0
2015-05-04 09:30:00,77.23,77.7,77.2,77.5,4900.0,32.4623,32.6599,32.4497,32.5758,4900.0
2015-05-04 10:00:00,77.5,77.65,77.01,77.36,12300.0,32.5758,32.6389,32.3699,32.517,12300.0
2015-05-04 10:30:00,77.28,77.29,77.28,77.28,100.0,32.4833,32.4876,32.4833,32.4833,100.0
2015-05-04 11:00:00,77.21,77.71,76.93,77.47,8600.0,32.4539,32.6641,32.3362,32.5632,8600.0
2015-05-04 11:30:00,77.4,77.68,77.39,77.4,1300.0,32.5338,32.6515,32.5296,32.5338,1300.0
2015-05-04 12:00:00,77.25,77.52,76.26,76.35,3400.0,32.4707,32.5842,32.0546,32.0924,3400.0
2015-05-04 12:30:00,76.18,76.71,76.13,76.17,4200.0,32.021,32.2438,32.0,32.0168,4200.0
2015-05-04 13:00:00,76.21,76.66,76.21,76.58,7400.0,32.0336,32.2227,32.0336,32.1891,7400.0
2015-05-04 13:30:00,76.65,76.79,76.46,76.62,3000.0,32.2185,32.2774,32.1387,32.2059,3000.0
2015-05-04 14:00:00,76.34,76.55,75.85,76.09,3800.0,32.0882,32.1765,31.8823,31.9832,3800.0
2015-05-04 14:30:00,75.86,76.04,75.66,75.78,4800.0,31.8865,31.9621,31.8024,31.8528,4800.0
2015-05-04 15:00:00,76.04,76.36,75.78,75.78,2300.0,31.9621,32.0966,31.8528,31.8528,2300.0
2015-05-04 15:30:00,75.81,76.05,75.09,75.53,11200.0,31.8655,31.9663,31.5628,31.7478,11200.0
2015-05-05 09:30:00,75.56,76.85,75.56,76.4,2900.0,31.7604,32.3026,31.7604,32.1135,2900.0
2015-05-05 10:00:00,76.18,76.31,76.03,76.03,1000.0,32.021,32.0756,31.9579,31.9579,1000.0
2015-05-05 10:30:00,76.31,76.31,75.76,76.0,1500.0,32.0756,32.0756,31.8444,31.9453,1500.0
2015-05-05 11:00:00,76.0,76.24,75.85,75.94,3300.0,31.9453,32.0462,31.8823,31.9201,3300.0
2015-05-05 11:30:00,76.13,76.13,75.91,75.93,2700.0,32.0,32.0,31.9075,31.9159,2700.0
2015-05-05 12:00:00,75.97,76.0,75.6,75.75,3900.0,31.9327,31.9453,31.7772,31.8402,3900.0
2015-05-05 12:30:00,75.87,75.87,75.5,75.67,1000.0,31.8907,31.8907,31.7352,31.8066,1000.0
2015-05-05 13:00:00,75.58,75.61,74.69,74.69,7400.0,31.7688,31.7814,31.3947,31.3947,7400.0
2015-05-05 13:30:00,74.71,75.04,74.71,75.01,1200.0,31.4031,31.5418,31.4031,31.5292,1200.0
2015-05-05 14:00:00,74.89,75.16,74.63,74.72,3600.0,31.4788,31.5922,31.3695,31.4073,3600.0
2015-05-05 14:30:00,74.68,75.08,74.67,74.86,1800.0,31.3905,31.5586,31.3863,31.4661,1800.0
2015-05-05 15:00:00,74.76,74.81,74.21,74.57,5600.0,31.4241,31.4451,31.1929,31.3442,5600.0
2015-05-05 15:30:00,74.58,74.96,74.0,74.58,17300.0,31.3484,31.5082,31.1047,31.3484,17300.0
2015-05-06 09:30:00,75.2,75.2,74.78,75.19,600.0,31.6091,31.6091,31.4325,31.6049,600.0
2015-05-06 10:00:00,75.0,75.0,74.65,74.65,200.0,31.525,31.525,31.3779,31.3779,200.0
2015-05-06 10:30:00,74.54,74.93,74.5,74.5,2000.0,31.3316,31.4956,31.3148,31.3148,2000.0
2015-05-06 11:00:00,74.5,74.5,73.9,74.25,1700.0,31.3148,31.3148,31.0626,31.2097,1700.0
2015-05-06 11:30:00,74.03,74.27,73.85,73.85,600.0,31.1173,31.2181,31.0416,31.0416,600.0
2015-05-06 12:00:00,73.85,73.89,73.59,73.62,1600.0,31.0416,31.0584,30.9323,30.9449,1600.0
2015-05-06 12:30:00,73.75,73.75,73.08,73.13,5700.0,30.9996,30.9996,30.7179,30.739,5700.0
2015-05-06 13:00:00,73.06,73.27,72.46,73.15,10100.0,30.7095,30.7978,30.4573,30.7474,10100.0
2015-05-06 13:30:00,72.9,73.13,72.71,72.77,1200.0,30.6423,30.739,30.5624,30.5876,1200.0
2015-05-06 14:00:00,72.72,72.98,72.7,72.82,2600.0,30.5666,30.6759,30.5582,30.6087,2600.0
2015-05-06 14:30:00,72.73,73.14,72.73,73.06,4800.0,30.5708,30.7432,30.5708,30.7095,4800.0
2015-05-06 15:00:00,73.06,73.13,72.7,72.96,5500.0,30.7095,30.739,30.5582,30.6675,5500.0
2015-05-06 15:30:00,73.18,73.58,72.26,72.31,19300.0,30.76,30.9281,30.3733,30.3943,19300.0
2015-05-07 09:30:00,72.51,72.67,72.19,72.67,3300.0,30.4784,30.5456,30.3439,30.5456,3300.0
2015-05-07 10:00:00,72.08,72.92,72.08,72.38,3400.0,30.2976,30.6507,30.2976,30.4237,3400.0
2015-05-07 10:30:00,72.37,72.88,72.37,72.87,800.0,30.4195,30.6339,30.4195,30.6297,800.0
2015-05-07 11:00:00,73.28,73.75,72.87,73.75,10100.0,30.802,30.9996,30.6297,30.9996,10100.0
2015-05-07 11:30:00,73.75,74.14,73.72,74.13,15200.0,30.9996,31.1635,30.987,31.1593,15200.0
2015-05-07 12:00:00,74.12,74.43,74.11,74.43,1300.0,31.1551,31.2854,31.1509,31.2854,1300.0
2015-05-07 12:30:00,74.07,74.4,73.96,74.36,1000.0,31.1341,31.2728,31.0878,31.256,1000.0
2015-05-07 13:00:00,73.99,74.23,73.96,74.22,600.0,31.1005,31.2013,31.0878,31.1971,600.0
2015-05-07 13:30:00,73.98,74.15,73.85,73.85,800.0,31.0962,31.1677,31.0416,31.0416,800.0
2015-05-07 14:00:00,74.09,74.09,73.85,73.86,500.0,31.1425,31.1425,31.0416,31.0458,500.0
2015-05-07 14:30:00,73.88,74.03,73.84,73.97,14000.0,31.0542,31.1173,31.0374,31.092,14000.0
2015-05-07 15:00:00,73.93,74.65,73.82,74.65,3000.0,31.0752,31.3779,31.029,31.3779,3000.0
2015-05-07 15:30:00,74.69,74.87,73.96,74.01,12300.0,31.3947,31.4703,31.0878,31.1089,12300.0
2015-05-08 09:30:00,74.53,74.54,73.64,74.06,1900.0,31.3274,31.3316,30.9533,31.1299,1900.0
2015-05-08 10:00:00,73.54,74.28,73.53,74.28,2400.0,30.9113,31.2223,30.9071,31.2223,2400.0
2015-05-08 10:30:00,73.83,73.83,73.8,73.8,200.0,31.0332,31.0332,31.0206,31.0206,200.0
2015-05-08 11:00:00,74.26,74.26,73.86,74.11,900.0,31.2139,31.2139,31.0458,31.1509,900.0
2015-05-08 11:30:00,73.85,74.39,73.83,73.83,2200.0,31.0416,31.2686,31.0332,31.0332,2200.0
2015-05-08 12:00:00,73.9,74.42,73.87,74.24,2000.0,31.0626,31.2812,31.05,31.2055,2000.0
2015-05-08 12:30:00,74.4,74.89,74.11,74.32,2500.0,31.2728,31.4788,31.1509,31.2392,2500.0
2015-05-08 13:00:00,74.81,74.81,74.35,74.37,800.0,31.4451,31.4451,31.2518,31.2602,800.0
2015-05-08 13:30:00,74.21,74.22,74.21,74.22,200.0,31.1929,31.1971,31.1929,31.1971,200.0
2015-05-08 14:00:00,74.27,74.51,74.2,74.51,1100.0,31.2181,31.319,31.1887,31.319,1100.0
2015-05-08 14:30:00,74.3,74.3,74.03,74.03,600.0,31.2308,31.2308,31.1173,31.1173,600.0
2015-05-08 15:00:00,73.85,74.09,73.8,74.09,1500.0,31.0416,31.1425,31.0206,31.1425,1500.0
2015-05-08 15:30:00,74.1,74.44,73.81,73.91,2600.0,31.1467,31.2896,31.0248,31.0668,2600.0
2015-05-11 09:30:00,73.75,74.37,73.75,73.77,3600.0,30.9996,31.2602,30.9996,31.008,3600.0
2015-05-11 10:00:00,73.81,74.1,73.39,73.53,900.0,31.0248,31.1467,30.8483,30.9071,900.0
2015-05-11 10:30:00,73.4,73.7,73.4,73.7,200.0,30.8525,30.9786,30.8525,30.9786,200.0
2015-05-11 11:00:00,73.9,73.9,73.15,73.62,5300.0,31.0626,31.0626,30.7474,30.9449,5300.0
2015-05-11 11:30:00,73.95,74.59,73.64,74.55,1600.0,31.0836,31.3527,30.9533,31.3358,1600.0
2015-05-11 12:00:00,74.66,75.45,74.04,75.44,3700.0,31.3821,31.7141,31.1215,31.7099,3700.0
2015-05-11 12:30:00,75.38,75.71,74.78,75.7,4300.0,31.6847,31.8234,31.4325,31.8192,4300.0
2015-05-11 13:00:00,75.67,75.67,75.21,75.56,500.0,31.8066,31.8066,31.6133,31.7604,500.0
2015-05-11 13:30:00,75.5,75.7,75.05,75.7,8100.0,31.7352,31.8192,31.546,31.8192,8100.0
2015-05-11 14:00:00,75.64,75.64,75.1,75.52,1300.0,31.794,31.794,31.567,31.7436,1300.0
2015-05-11 14:30:00,75.2,75.39,74.83,75.03,7000.0,31.6091,31.6889,31.4535,31.5376,7000.0
2015-05-11 15:00:00,74.89,74.89,74.36,74.36,1800.0,31.4788,31.4788,31.256,31.256,1800.0
2015-05-11 15:30:00,74.51,75.31,74.42,74.76,9500.0,31.319,31.6553,31.2812,31.4241,9500.0
2015-05-12 09:30:00,74.41,74.41,73.29,73.75,7400.0,31.277,31.277,30.8062,30.9996,7400.0
2015-05-12 10:00:00,73.64,73.64,73.52,73.52,200.0,30.9533,30.9533,30.9029,30.9029,200.0
2015-05-12 10:30:00,73.73,73.94,73.5,73.94,1800.0,30.9912,31.0794,30.8945,31.0794,1800.0
2015-05-12 11:00:00,74.35,74.59,74.35,74.59,300.0,31.2518,31.3527,31.2518,31.3527,300.0
2015-05-12 11:30:00,74.84,74.84,74.83,74.84,100.0,31.4577,31.4577,31.4535,31.4577,100.0
2015-05-12 12:00:00,74.73,74.73,74.34,74.51,2100.0,31.4115,31.4115,31.2476,31.319,2100.0
2015-05-12 12:30:00,74.7,74.84,74.69,74.77,700.0,31.3989,31.4577,31.3947,31.4283,700.0
2015-05-12 13:00:00,74.76,74.76,74.58,74.58,700.0,31.4241,31.4241,31.3484,31.3484,700.0
2015-05-12 13:30:00,74.66,74.8,74.66,74.71,800.0,31.3821,31.4409,31.3821,31.4031,800.0
2015-05-12 14:00:00,74.75,74.91,74.51,74.79,4300.0,31.4199,31.4872,31.319,31.4367,4300.0
2015-05-12 14:30:00,74.94,75.07,74.8,75.03,4100.0,31.4998,31.5544,31.4409,31.5376,4100.0
2015-05-12 15:00:00,74.82,75.83,74.8,75.24,4000.0,31.4493,31.8739,31.4409,31.6259,4000.0
2015-05-12 15:30:00,75.18,75.18,74.8,74.83,4400.0,31.6006,31.6006,31.4409,31.4535,4400.0
2015-05-13 09:30:00,75.0,75.0,73.54,73.55,2800.0,31.525,31.525,30.9113,30.9155,2800.0
2015-05-13 10:00:00,73.72,73.74,72.99,72.99,1900.0,30.987,30.9954,30.6801,30.6801,1900.0
2015-05-13 10:30:00,73.33,73.33,71.95,72.31,3400.0,30.823,30.823,30.243,30.3943,3400.0
2015-05-13 11:00:00,72.04,72.73,72.04,72.3,1900.0,30.2808,30.5708,30.2808,30.3901,1900.0
2015-05-13 11:30:00,72.88,72.88,72.31,72.51,1900.0,30.6339,30.6339,30.3943,30.4784,1900.0
2015-05-13 12:00:00,72.58,72.59,72.22,72.22,1200.0,30.5078,30.512,30.3565,30.3565,1200.0
2015-05-13 12:30:00,72.55,72.72,72.24,72.56,2600.0,30.4952,30.5666,30.3649,30.4994,2600.0
2015-05-13 13:00:00,73.03,73.54,72.63,73.39,1200.0,30.6969,30.9113,30.5288,30.8483,1200.0
2015-05-13 13:30:00,73.33,73.5,73.25,73.26,1900.0,30.823,30.8945,30.7894,30.7936,1900.0
2015-05-13 14:00:00,73.25,73.81,73.25,73.45,2700.0,30.7894,31.0248,30.7894,30.8735,2700.0
2015-05-13 14:30:00,73.57,73.67,73.39,73.39,2100.0,30.9239,30.9659,30.8483,30.8483,2100.0
2015-05-13 15:00:00,73.68,73.7,73.02,73.44,1900.0,30.9701,30.9786,30.6927,30.8693,1900.0
2015-05-13 15:30:00,73.01,73.31,73.0,73.23,8500.0,30.6885,30.8146,30.6843,30.781,8500.0
2015-05-14 09:30:00,73.57,74.73,73.45,74.41,4100.0,30.9239,31.4115,30.8735,31.277,4100.0
2015-05-14 10:00:00,73.52,73.52,73.52,73.52,100.0,30.9029,30.9029,30.9029,30.9029,100.0
2015-05-14 10:30:00,73.6,73.88,73.59,73.59,600.0,30.9365,31.0542,30.9323,30.9323,600.0
2015-05-14 11:00:00,73.91,73.91,73.31,73.31,1700.0,31.0668,31.0668,30.8146,30.8146,1700.0
2015-05-14 11:30:00,73.0,73.1,72.57,72.81,3000.0,30.6843,30.7264,30.5036,30.6045,3000.0
2015-05-14 12:00:00,72.81,72.99,72.75,72.86,1000.0,30.6045,30.6801,30.5792,30.6255,1000.0
2015-05-14 12:30:00,72.98,73.31,72.9,73.22,19900.0,30.6759,30.8146,30.6423,30.7768,19900.0
2015-05-14 13:00:00,73.33,74.0,73.21,73.51,6000.0,30.823,31.1047,30.7726,30.8987,6000.0
2015-05-14 13:30:00,73.43,73.61,73.05,73.11,2400.0,30.8651,30.9407,30.7053,30.7306,2400.0
2015-05-14 14:00:00,73.11,73.36,73.0,73.36,4600.0,30.7306,30.8356,30.6843,30.8356,4600.0
2015-05-14 14:30:00,73.24,73.25,73.08,73.22,3000.0,30.7852,30.7894,30.7179,30.7768,3000.0
2015-05-14 15:00:00,73.46,73.46,73.1,73.13,6200.0,30.8777,30.8777,30.7264,30.739,6200.0
2015-05-14 15:30:00,73.13,73.54,73.0,73.44,31500.0,30.739,30.9113,30.6843,30.8693,31500.0
2015-05-15 09:30:00,73.3,73.88,71.85,71.87,5700.0,30.8104,31.0542,30.2009,30.2093,5700.0
2015-05-15 10:00:00,72.91,72.91,71.86,72.16,2000.0,30.6465,30.6465,30.2051,30.3312,2000.0
2015-05-15 10:30:00,72.21,72.64,72.21,72.31,2800.0,30.3523,30.533,30.3523,30.3943,2800.0
2015-05-15 11:00:00,72.25,72.3,72.02,72.23,4600.0,30.3691,30.3901,30.2724,30.3607,4600.0
2015-05-15 11:30:00,72.26,72.36,72.23,72.36,1900.0,30.3733,30.4153,30.3607,30.4153,1900.0
2015-05-15 12:00:00,72.37,72.38,72.37,72.37,400.0,30.4195,30.4237,30.4195,30.4195,400.0
2015-05-15 12:30:00,72.28,72.76,72.27,72.76,1300.0,30.3817,30.5834,30.3775,30.5834,1300.0
2015-05-15 13:00:00,72.36,72.95,72.36,72.71,1200.0,30.4153,30.6633,30.4153,30.5624,1200.0
2015-05-15 13:30:00,72.47,72.71,72.47,72.67,700.0,30.4615,30.5624,30.4615,30.5456,700.0
2015-05-15 14:00:00,72.93,72.95,72.48,72.95,11200.0,30.6549,30.6633,30.4657,30.6633,11200.0
2015-05-15 14:30:00,72.82,73.26,72.58,73.26,3500.0,30.6087,30.7936,30.5078,30.7936,3500.0
2015-05-15 15:00:00,72.74,73.67,72.74,73.32,2400.0,30.575,30.9659,30.575,30.8188,2400.0
2015-05-15 15:30:00,73.34,73.42,72.64,72.82,18600.0,30.8272,30.8609,30.533,30.6087,18600.0
2015-05-18 09:30:00,72.92,73.53,72.5,72.51,800.0,30.6507,30.9071,30.4742,30.4784,800.0
2015-05-18 10:00:00,72.49,73.93,72.43,73.47,3100.0,30.47,31.0752,30.4447,30.8819,3100.0
2015-05-18 10:30:00,73.66,73.78,73.03,73.23,2800.0,30.9617,31.0122,30.6969,30.781,2800.0
2015-05-18 11:00:00,73.08,73.09,73.08,73.08,100.0,30.7179,30.7222,30.7179,30.7179,100.0
2015-05-18 11:30:00,73.01,73.89,73.01,73.43,7000.0,30.6885,31.0584,30.6885,30.8651,7000.0
2015-05-18 12:00:00,73.36,73.46,72.94,72.99,7000.0,30.8356,30.8777,30.6591,30.6801,7000.0
2015-05-18 12:30:00,73.2,73.29,72.95,73.29,500.0,30.7684,30.8062,30.6633,30.8062,500.0
2015-05-18 13:00:00,73.25,73.49,73.09,73.49,1400.0,30.7894,30.8903,30.7222,30.8903,1400.0
2015-05-18 13:30:00,73.2,73.29,72.78,72.78,9100.0,30.7684,30.8062,30.5918,30.5918,9100.0
2015-05-18 14:00:00,72.8,72.95,72.42,72.42,52700.0,30.6003,30.6633,30.4405,30.4405,52700.0
2015-05-18 14:30:00,72.63,72.82,72.5,72.82,52100.0,30.5288,30.6087,30.4742,30.6087,52100.0
2015-05-18 15:00:00,72.75,72.93,72.59,72.75,11800.0,30.5792,30.6549,30.512,30.5792,11800.0
2015-05-18 15:30:00,72.85,72.98,72.14,72.53,16300.0,30.6213,30.6759,30.3228,30.4868,16300.0
2015-05-19 09:30:00,73.26,73.96,72.55,73.76,11500.0,30.7936,31.0878,30.4952,31.0038,11500.0
2015-05-19 10:00:00,73.71,73.71,73.21,73.54,3500.0,30.9828,30.9828,30.7726,30.9113,3500.0
2015-05-19 10:30:00,73.39,73.5,72.71,72.71,9000.0,30.8483,30.8945,30.5624,30.5624,9000.0
2015-05-19 11:00:00,72.97,72.99,71.84,72.53,11600.0,30.6717,30.6801,30.1967,30.4868,11600.0
2015-05-19 11:30:00,72.98,72.98,72.37,72.78,4100.0,30.6759,30.6759,30.4195,30.5918,4100.0
2015-05-19 12:00:00,72.73,72.92,72.64,72.76,3300.0,30.5708,30.6507,30.533,30.5834,3300.0
2015-05-19 12:30:00,72.82,72.91,72.61,72.91,2100.0,30.6087,30.6465,30.5204,30.6465,2100.0
2015-05-19 13:00:00,72.62,72.88,72.62,72.87,2000.0,30.5246,30.6339,30.5246,30.6297,2000.0
2015-05-19 13:30:00,72.94,73.25,72.94,73.23,5000.0,30.6591,30.7894,30.6591,30.781,5000.0
2015-05-19 14:00:00,73.0,73.23,72.95,73.23,600.0,30.6843,30.781,30.6633,30.781,600.0
2015-05-19 14:30:00,72.95,73.22,72.95,73.2,600.0,30.6633,30.7768,30.6633,30.7684,600.0
2015-05-19 15:00:00,73.08,73.22,73.07,73.22,2900.0,30.7179,30.7768,30.7137,30.7768,2900.0
2015-05-19 15:30:00,73.18,73.25,72.64,72.99,22800.0,30.76,30.7894,30.533,30.6801,22800.0
2015-05-20 09:30:00,73.2,73.53,72.5,73.12,3100.0,30.7684,30.9071,30.4742,30.7348,3100.0
2015-05-20 10:00:00,72.73,72.73,72.73,72.73,200.0,30.5708,30.5708,30.5708,30.5708,200.0
2015-05-20 10:30:00,72.54,73.14,72.52,73.14,1900.0,30.491,30.7432,30.4826,30.7432,1900.0
2015-05-20 11:00:00,72.92,73.39,72.59,73.13,8600.0,30.6507,30.8483,30.512,30.739,8600.0
2015-05-20 11:30:00,73.13,73.46,72.77,72.83,5500.0,30.739,30.8777,30.5876,30.6129,5500.0
2015-05-20 12:00:00,72.88,73.25,72.69,73.18,2100.0,30.6339,30.7894,30.554,30.76,2100.0
2015-05-20 12:30:00,73.18,73.18,72.73,72.73,2400.0,30.76,30.76,30.5708,30.5708,2400.0
2015-05-20 13:00:00,73.12,73.12,72.71,72.71,400.0,30.7348,30.7348,30.5624,30.5624,400.0
2015-05-20 13:30:00,72.99,72.99,72.73,72.96,400.0,30.6801,30.6801,30.5708,30.6675,400.0
2015-05-20 14:00:00,72.71,73.5,72.71,73.39,1000.0,30.5624,30.8945,30.5624,30.8483,1000.0
2015-05-20 14:30:00,73.32,73.47,73.01,73.28,1100.0,30.8188,30.8819,30.6885,30.802,1100.0
2015-05-20 15:00:00,72.96,73.33,72.96,73.3,1100.0,30.6675,30.823,30.6675,30.8104,1100.0
2015-05-20 15:30:00,73.02,73.44,73.02,73.44,3100.0,30.6927,30.8693,30.6927,30.8693,3100.0
2015-05-21 09:30:00,73.01,73.65,73.01,73.45,1300.0,30.6885,30.9575,30.6885,30.8735,1300.0
2015-05-21 10:00:00,73.45,73.97,73.45,73.75,6100.0,30.8735,31.092,30.8735,30.9996,6100.0
2015-05-21 10:30:00,73.85,73.85,73.56,73.69,600.0,31.0416,31.0416,30.9197,30.9744,600.0
2015-05-21 11:00:00,73.26,73.26,73.25,73.26,200.0,30.7936,30.7936,30.7894,30.7936,200.0
2015-05-21 11:30:00,73.59,73.61,73.1,73.29,5500.0,30.9323,30.9407,30.7264,30.8062,5500.0
2015-05-21 12:00:00,73.39,73.7,73.3,73.5,9700.0,30.8483,30.9786,30.8104,30.8945,9700.0
2015-05-21 12:30:00,73.34,73.6,73.15,73.54,4500.0,30.8272,30.9365,30.7474,30.9113,4500.0
2015-05-21 13:00:00,73.47,73.82,73.33,73.67,20600.0,30.8819,31.029,30.823,30.9659,20600.0
2015-05-21 13:30:00,73.77,73.8,73.35,73.65,25200.0,31.008,31.0206,30.8314,30.9575,25200.0
2015-05-21 14:00:00,73.67,73.71,73.45,73.71,700.0,30.9659,30.9828,30.8735,30.9828,700.0
2015-05-21 14:30:00,73.7,73.7,73.61,73.62,200.0,30.9786,30.9786,30.9407,30.9449,200.0
2015-05-21 15:00:00,73.77,73.77,73.38,73.38,900.0,31.008,31.008,30.844,30.844,900.0
2015-05-21 15:30:00,73.33,73.85,73.29,73.65,5300.0,30.823,31.0416,30.8062,30.9575,5300.0
2015-05-22 09:30:00,73.18,73.32,72.95,73.0,1600.0,30.76,30.8188,30.6633,30.6843,1600.0
2015-05-22 10:00:00,73.28,73.78,73.14,73.78,1100.0,30.802,31.0122,30.7432,31.0122,1100.0
2015-05-22 10:30:00,73.5,73.65,73.09,73.17,4800.0,30.8945,30.9575,30.7222,30.7558,4800.0
2015-05-22 11:00:00,73.07,73.45,73.07,73.26,10100.0,30.7137,30.8735,30.7137,30.7936,10100.0
2015-05-22 11:30:00,73.4,73.6,73.21,73.5,16900.0,30.8525,30.9365,30.7726,30.8945,16900.0
2015-05-22 12:00:00,73.5,73.51,73.29,73.5,37400.0,30.8945,30.8987,30.8062,30.8945,37400.0
2015-05-22 12:30:00,73.46,73.52,73.42,73.52,2100.0,30.8777,30.9029,30.8609,30.9029,2100.0
2015-05-22 13:00:00,73.52,73.54,73.5,73.53,1300.0,30.9029,30.9113,30.8945,30.9071,1300.0
2015-05-22 13:30:00,73.51,73.75,73.51,73.75,15800.0,30.8987,30.9996,30.8987,30.9996,15800.0
2015-05-22 14:00:00,73.67,73.97,73.67,73.93,3400.0,30.9659,31.092,30.9659,31.0752,3400.0
2015-05-22 14:30:00,73.85,73.98,73.85,73.98,200.0,31.0416,31.0962,31.0416,31.0962,200.0
2015-05-22 15:00:00,73.98,73.99,73.84,73.84,2300.0,31.0962,31.1005,31.0374,31.0374,2300.0
2015-05-22 15:30:00,73.72,73.72,72.97,73.39,4000.0,30.987,30.987,30.6717,30.8483,4000.0
2015-05-26 09:30:00,73.74,73.74,73.08,73.08,8400.0,30.9954,30.9954,30.7179,30.7179,8400.0
2015-05-26 10:00:00,73.08,73.32,73.08,73.31,3100.0,30.7179,30.8188,30.7179,30.8146,3100.0
2015-05-26 10:30:00,73.3,73.31,73.23,73.24,600.0,30.8104,30.8146,30.781,30.7852,600.0
2015-05-26 11:00:00,73.1,73.1,73.08,73.08,200.0,30.7264,30.7264,30.7179,30.7179,200.0
2015-05-26 11:30:00,73.28,73.52,73.08,73.38,3800.0,30.802,30.9029,30.7179,30.844,3800.0
2015-05-26 12:00:00,73.22,73.43,73.18,73.19,1500.0,30.7768,30.8651,30.76,30.7642,1500.0
2015-05-26 12:30:00,73.12,73.2,73.12,73.12,500.0,30.7348,30.7684,30.7348,30.7348,500.0
2015-05-26 13:00:00,73.3,73.36,73.3,73.35,900.0,30.8104,30.8356,30.8104,30.8314,900.0
2015-05-26 13:30:00,73.4,73.5,73.4,73.5,400.0,30.8525,30.8945,30.8525,30.8945,400.0
2015-05-26 14:00:00,73.4,73.5,73.1,73.1,5500.0,30.8525,30.8945,30.7264,30.7264,5500.0
2015-05-26 14:30:00,73.14,73.15,73.08,73.1,1700.0,30.7432,30.7474,30.7179,30.7264,1700.0
2015-05-26 15:00:00,73.09,73.19,73.09,73.12,1100.0,30.7222,30.7642,30.7222,30.7348,1100.0
2015-05-26 15:30:00,73.17,73.63,73.17,73.58,10000.0,30.7558,30.9491,30.7558,30.9281,10000.0
2015-05-27 09:30:00,73.58,73.9,72.33,73.9,5100.0,30.9281,31.0626,30.4027,31.0626,5100.0
2015-05-27 10:00:00,73.97,73.98,73.93,73.94,200.0,31.092,31.0962,31.0752,31.0794,200.0
2015-05-27 10:30:00,73.83,73.87,73.32,73.84,30600.0,31.0332,31.05,30.8188,31.0374,30600.0
2015-05-27 11:00:00,73.65,73.77,72.98,72.98,4100.0,30.9575,31.008,30.6759,30.6759,4100.0
2015-05-27 11:30:00,72.85,72.88,72.2,72.6,53400.0,30.6213,30.6339,30.3481,30.5162,53400.0
2015-05-27 12:00:00,72.08,72.95,71.4,72.95,9300.0,30.2976,30.6633,30.0118,30.6633,9300.0
2015-05-27 12:30:00,72.77,72.81,72.43,72.6,76400.0,30.5876,30.6045,30.4447,30.5162,76400.0
2015-05-27 13:00:00,72.62,72.93,72.42,72.42,1300.0,30.5246,30.6549,30.4405,30.4405,1300.0
2015-05-27 13:30:00,72.62,72.93,72.62,72.86,2500.0,30.5246,30.6549,30.5246,30.6255,2500.0
2015-05-27 14:00:00,72.75,73.27,72.75,73.27,500.0,30.5792,30.7978,30.5792,30.7978,500.0
2015-05-27 14:30:00,73.0,73.01,73.0,73.0,14100.0,30.6843,30.6885,30.6843,30.6843,14100.0
2015-05-27 15:00:00,72.9,72.91,72.73,72.73,200.0,30.6423,30.6465,30.5708,30.5708,200.0
2015-05-27 15:30:00,72.72,72.77,72.04,72.46,8800.0,30.5666,30.5876,30.2808,30.4573,8800.0
2015-05-28 09:30:00,72.35,72.63,72.04,72.63,3200.0,30.4111,30.5288,30.2808,30.5288,3200.0
2015-05-28 10:00:00,71.79,72.72,71.79,71.85,5700.0,30.1757,30.5666,30.1757,30.2009,5700.0
2015-05-28 10:30:00,72.1,73.35,71.84,73.28,3800.0,30.306,30.8314,30.1967,30.802,3800.0
2015-05-28 11:00:00,72.68,73.53,72.57,72.93,11000.0,30.5498,30.9071,30.5036,30.6549,11000.0
2015-05-28 11:30:00,72.78,72.86,72.03,72.55,7500.0,30.5918,30.6255,30.2766,30.4952,7500.0
2015-05-28 12:00:00,72.2,72.67,72.04,72.67,3300.0,30.3481,30.5456,30.2808,30.5456,3300.0
2015-05-28 12:30:00,72.58,73.0,72.39,72.54,13600.0,30.5078,30.6843,30.4279,30.491,13600.0
2015-05-28 13:00:00,72.54,72.54,72.54,72.54,0.0,30.491,30.491,30.491,30.491,0.0
2015-05-28 13:30:00,72.72,72.84,72.32,72.41,1300.0,30.5666,30.6171,30.3985,30.4363,1300.0
2015-05-28 14:00:00,72.51,72.66,72.26,72.26,1000.0,30.4784,30.5414,30.3733,30.3733,1000.0
2015-05-28 14:30:00,72.0,72.25,71.65,71.65,1000.0,30.264,30.3691,30.1169,30.1169,1000.0
2015-05-28 15:00:00,71.67,72.05,71.66,71.96,1400.0,30.1253,30.285,30.1211,30.2472,1400.0
2015-05-28 15:30:00,72.08,72.32,71.66,72.27,8400.0,30.2976,30.3985,30.1211,30.3775,8400.0
2015-05-29 09:30:00,72.35,72.35,72.03,72.35,600.0,30.4111,30.4111,30.2766,30.4111,600.0
2015-05-29 10:00:00,72.65,72.69,71.7,71.7,2400.0,30.5372,30.554,30.1379,30.1379,2400.0
2015-05-29 10:30:00,72.06,72.3,72.06,72.3,600.0,30.2892,30.3901,30.2892,30.3901,600.0
2015-05-29 11:00:00,72.19,72.86,72.19,72.85,4300.0,30.3439,30.6255,30.3439,30.6213,4300.0
2015-05-29 11:30:00,72.76,72.76,72.76,72.76,100.0,30.5834,30.5834,30.5834,30.5834,100.0
2015-05-29 12:00:00,72.74,73.0,72.74,72.87,4100.0,30.575,30.6843,30.575,30.6297,4100.0
2015-05-29 12:30:00,73.0,73.0,72.85,72.92,500.0,30.6843,30.6843,30.6213,30.6507,500.0
2015-05-29 13:00:00,72.79,72.98,72.79,72.98,15700.0,30.5961,30.6759,30.5961,30.6759,15700.0
2015-05-29 13:30:00,72.96,72.96,72.95,72.95,400.0,30.6675,30.6675,30.6633,30.6633,400.0
2015-05-29 14:00:00,72.99,73.0,72.49,72.68,2700.0,30.6801,30.6843,30.47,30.5498,2700.0
2015-05-29 14:30:00,72.83,73.0,72.6,73.0,7800.0,30.6129,30.6843,30.5162,30.6843,7800.0
2015-05-29 15:00:00,73.0,73.0,72.95,73.0,27600.0,30.6843,30.6843,30.6633,30.6843,27600.0
2015-05-29 15:30:00,72.99,73.0,72.94,72.99,19100.0,30.6801,30.6843,30.6591,30.6801,19100.0
2015-06-01 09:30:00,72.92,73.58,72.71,73.47,5682.0,30.6507,30.9281,30.5624,30.8819,5682.0
2015-06-01 10:00:00,73.17,73.78,73.09,73.21,9446.0,30.7558,31.0122,30.7222,30.7726,9446.0
2015-06-01 10:30:00,73.55,73.55,73.15,73.34,5400.0,30.9155,30.9155,30.7474,30.8272,5400.0
2015-06-01 11:00:00,73.45,73.61,73.13,73.36,10508.0,30.8735,30.9407,30.739,30.8356,10508.0
2015-06-01 11:30:00,73.37,73.48,73.16,73.32,9271.0,30.8398,30.8861,30.7516,30.8188,9271.0
2015-06-01 12:00:00,73.44,73.53,73.38,73.49,2200.0,30.8693,30.9071,30.844,30.8903,2200.0
2015-06-01 12:30:00,73.67,73.76,73.52,73.76,5470.0,30.9659,31.0038,30.9029,31.0038,5470.0
2015-06-01 13:00:00,73.64,73.64,73.02,73.04,6504.0,30.9533,30.9533,30.6927,30.7011,6504.0
2015-06-01 13:30:00,73.01,73.11,72.23,73.02,8018.0,30.6885,30.7306,30.3607,30.6927,8018.0
2015-06-01 14:00:00,73.0,73.35,72.99,73.35,2088.0,30.6843,30.8314,30.6801,30.8314,2088.0
2015-06-01 14:30:00,73.25,73.25,72.51,72.64,13266.0,30.7894,30.7894,30.4784,30.533,13266.0
2015-06-01 15:00:00,72.64,72.75,72.52,72.75,2800.0,30.533,30.5792,30.4826,30.5792,2800.0
2015-06-01 15:30:00,72.72,73.65,72.57,73.62,7335.0,30.5666,30.9575,30.5036,30.9449,7335.0
2015-06-02 09:30:00,73.33,73.89,72.93,73.15,7413.0,30.823,31.0584,30.6549,30.7474,7413.0
2015-06-02 10:00:00,73.39,73.54,73.17,73.54,1500.0,30.8483,30.9113,30.7558,30.9113,1500.0
2015-06-02 10:30:00,73.88,73.94,73.3,73.33,5550.0,31.0542,31.0794,30.8104,30.823,5550.0
2015-06-02 11:00:00,73.35,73.73,73.22,73.22,7760.0,30.8314,30.9912,30.7768,30.7768,7760.0
2015-06-02 11:30:00,73.06,73.63,73.0,73.47,12262.0,30.7095,30.9491,30.6843,30.8819,12262.0
2015-06-02 12:00:00,73.44,73.65,73.19,73.32,8370.0,30.8693,30.9575,30.7642,30.8188,8370.0
2015-06-02 12:30:00,73.11,73.34,73.09,73.27,900.0,30.7306,30.8272,30.7222,30.7978,900.0
2015-06-02 13:00:00,73.39,73.68,73.09,73.3,11700.0,30.8483,30.9701,30.7222,30.8104,11700.0
2015-06-02 13:30:00,73.4,73.6,73.2,73.48,18250.0,30.8525,30.9365,30.7684,30.8861,18250.0
2015-06-02 14:00:00,73.54,73.6,73.07,73.19,11450.0,30.9113,30.9365,30.7137,30.7642,11450.0
2015-06-02 14:30:00,73.1,73.18,72.91,73.05,3598.0,30.7264,30.76,30.6465,30.7053,3598.0
2015-06-02 15:00:00,73.05,74.0,73.05,73.99,6407.0,30.7053,31.1047,30.7053,31.1005,6407.0
2015-06-02 15:30:00,73.99,74.3,73.37,73.57,16304.0,31.1005,31.2308,30.8398,30.9239,16304.0
2015-06-03 09:30:00,73.67,73.91,73.0,73.58,6445.0,30.9659,31.0668,30.6843,30.9281,6445.0
2015-06-03 10:00:00,73.55,73.74,73.46,73.7,5322.0,30.9155,30.9954,30.8777,30.9786,5322.0
2015-06-03 10:30:00,73.95,74.3,73.68,73.82,7672.0,31.0836,31.2308,30.9701,31.029,7672.0
2015-06-03 11:00:00,73.92,74.01,73.83,74.01,3348.0,31.071,31.1089,31.0332,31.1089,3348.0
2015-06-03 11:30:00,74.01,74.3,73.44,73.44,14008.0,31.1089,31.2308,30.8693,30.8693,14008.0
2015-06-03 12:00:00,73.7,73.73,73.5,73.6,1800.0,30.9786,30.9912,30.8945,30.9365,1800.0
2015-06-03 12:30:00,73.7,73.79,73.44,73.53,5682.0,30.9786,31.0164,30.8693,30.9071,5682.0
2015-06-03 13:00:00,73.75,73.78,73.6,73.7,4826.0,30.9996,31.0122,30.9365,30.9786,4826.0
2015-06-03 13:30:00,73.74,73.89,73.72,73.83,3241.0,30.9954,31.0584,30.987,31.0332,3241.0
2015-06-03 14:00:00,73.88,73.91,73.8,73.89,1592.0,31.0542,31.0668,31.0206,31.0584,1592.0
2015-06-03 14:30:00,73.74,73.8,73.14,73.14,5009.0,30.9954,31.0206,30.7432,30.7432,5009.0
2015-06-03 15:00:00,73.16,73.3,73.08,73.08,1325.0,30.7516,30.8104,30.7179,30.7179,1325.0
2015-06-03 15:30:00,73.02,73.02,72.02,72.34,15949.0,30.6927,30.6927,30.2724,30.4069,15949.0
2015-06-04 09:30:00,72.01,72.49,71.94,71.95,1269.0,30.2682,30.47,30.2388,30.243,1269.0
2015-06-04 10:00:00,71.98,72.29,71.88,72.09,4614.0,30.2556,30.3859,30.2135,30.3018,4614.0
2015-06-04 10:30:00,72.05,72.06,71.7,71.7,3348.0,30.285,30.2892,30.1379,30.1379,3348.0
2015-06-04 11:00:00,71.59,72.0,71.45,72.0,5475.0,30.0917,30.264,30.0328,30.264,5475.0
2015-06-04 11:30:00,72.07,72.3,71.8,72.14,6752.0,30.2934,30.3901,30.1799,30.3228,6752.0
2015-06-04 12:00:00,72.16,72.16,71.88,71.94,1720.0,30.3312,30.3312,30.2135,30.2388,1720.0
2015-06-04 12:30:00,71.94,72.28,71.75,72.28,900.0,30.2388,30.3817,30.1589,30.3817,900.0
2015-06-04 13:00:00,72.29,72.29,72.0,72.1,500.0,30.3859,30.3859,30.264,30.306,500.0
2015-06-04 13:30:00,72.0,72.11,71.98,72.0,2300.0,30.264,30.3102,30.2556,30.264,2300.0
2015-06-04 14:00:00,72.0,72.25,71.79,72.12,11447.0,30.264,30.3691,30.1757,30.3144,11447.0
2015-06-04 14:30:00,72.12,72.13,71.94,72.0,4329.0,30.3144,30.3186,30.2388,30.264,4329.0
2015-06-04 15:00:00,71.94,72.0,71.76,72.0,8087.0,30.2388,30.264,30.1631,30.264,8087.0
2015-06-04 15:30:00,72.0,72.03,71.3,71.48,11292.0,30.264,30.2766,29.9698,30.0454,11292.0
2015-06-05 09:30:00,71.44,71.59,70.23,70.26,8056.0,30.0286,30.0917,29.52,29.5326,8056.0
2015-06-05 10:00:00,70.25,71.37,70.23,71.37,10305.0,29.5284,29.9992,29.52,29.9992,10305.0
2015-06-05 10:30:00,71.36,71.6,71.22,71.22,6910.0,29.995,30.0959,29.9361,29.9361,6910.0
2015-06-05 11:00:00,71.35,71.52,71.07,71.5,8222.0,29.9908,30.0622,29.8731,30.0538,8222.0
2015-06-05 11:30:00,71.5,71.7,71.38,71.63,16200.0,30.0538,30.1379,30.0034,30.1085,16200.0
2015-06-05 12:00:00,71.62,71.71,71.49,71.7,7400.0,30.1043,30.1421,30.0496,30.1379,7400.0
2015-06-05 12:30:00,71.86,71.86,71.63,71.75,2706.0,30.2051,30.2051,30.1085,30.1589,2706.0
2015-06-05 13:00:00,71.72,71.8,71.72,71.78,1200.0,30.1463,30.1799,30.1463,30.1715,1200.0
2015-06-05 13:30:00,71.8,71.87,71.74,71.75,1400.0,30.1799,30.2093,30.1547,30.1589,1400.0
2015-06-05 14:00:00,71.75,72.79,71.73,72.75,11852.0,30.1589,30.5961,30.1505,30.5792,11852.0
2015-06-05 14:30:00,72.83,72.83,72.15,72.27,3682.0,30.6129,30.6129,30.327,30.3775,3682.0
2015-06-05 15:00:00,72.33,72.41,71.66,71.7,3186.0,30.4027,30.4363,30.1211,30.1379,3186.0
2015-06-05 15:30:00,71.75,71.97,71.49,71.58,10223.0,30.1589,30.2514,30.0496,30.0874,10223.0
2015-06-08 09:30:00,71.44,71.68,71.24,71.35,11246.0,30.0286,30.1295,29.9445,29.9908,11246.0
2015-06-08 10:00:00,71.49,71.64,71.48,71.64,900.0,30.0496,30.1127,30.0454,30.1127,900.0
2015-06-08 10:30:00,71.51,71.65,71.42,71.65,5600.0,30.058,30.1169,30.0202,30.1169,5600.0
2015-06-08 11:00:00,71.64,71.65,71.55,71.64,9217.0,30.1127,30.1169,30.0748,30.1127,9217.0
2015-06-08 11:30:00,71.63,71.65,71.53,71.63,8677.0,30.1085,30.1169,30.0664,30.1085,8677.0
2015-06-08 12:00:00,71.65,71.65,71.54,71.65,4284.0,30.1169,30.1169,30.0706,30.1169,4284.0
2015-06-08 12:30:00,71.65,71.65,71.6,71.64,4274.0,30.1169,30.1169,30.0959,30.1127,4274.0
2015-06-08 13:00:00,71.62,71.65,71.57,71.63,1469.0,30.1043,30.1169,30.0832,30.1085,1469.0
2015-06-08 13:30:00,71.6,71.65,71.56,71.56,1600.0,30.0959,30.1169,30.079,30.079,1600.0
2015-06-08 14:00:00,71.63,71.63,71.56,71.6,756.0,30.1085,30.1085,30.079,30.0959,756.0
2015-06-08 14:30:00,71.65,71.65,71.57,71.6,1200.0,30.1169,30.1169,30.0832,30.0959,1200.0
2015-06-08 15:00:00,71.6,71.65,71.54,71.59,2616.0,30.0959,30.1169,30.0706,30.0917,2616.0
2015-06-08 15:30:00,71.66,72.36,71.27,71.31,13060.0,30.1211,30.4153,29.9571,29.974,13060.0
2015-06-09 09:30:00,71.39,72.27,70.91,71.53,7473.0,30.0076,30.3775,29.8058,30.0664,7473.0
2015-06-09 10:00:00,71.49,71.76,71.27,71.76,4330.0,30.0496,30.1631,29.9571,30.1631,4330.0
2015-06-09 10:30:00,71.38,71.67,71.36,71.63,2815.0,30.0034,30.1253,29.995,30.1085,2815.0
2015-06-09 11:00:00,71.53,71.77,71.53,71.77,900.0,30.0664,30.1673,30.0664,30.1673,900.0
2015-06-09 11:30:00,71.53,71.85,71.53,71.55,2100.0,30.0664,30.2009,30.0664,30.0748,2100.0
2015-06-09 12:00:00,71.5,71.8,71.35,71.66,3000.0,30.0538,30.1799,29.9908,30.1211,3000.0
2015-06-09 12:30:00,71.82,71.99,71.64,71.64,7600.0,30.1883,30.2598,30.1127,30.1127,7600.0
2015-06-09 13:00:00,71.69,71.78,71.38,71.44,8380.0,30.1337,30.1715,30.0034,30.0286,8380.0
2015-06-09 13:30:00,71.54,71.55,70.99,71.27,30953.0,30.0706,30.0748,29.8395,29.9571,30953.0
2015-06-09 14:00:00,71.31,71.33,70.95,71.08,8831.0,29.974,29.9824,29.8226,29.8773,8831.0
2015-06-09 14:30:00,71.0,71.07,70.94,71.04,2300.0,29.8437,29.8731,29.8184,29.8605,2300.0
2015-06-09 15:00:00,71.1,71.39,71.02,71.39,3417.0,29.8857,30.0076,29.8521,30.0076,3417.0
2015-06-09 15:30:00,71.51,71.62,70.87,70.97,5545.0,30.058,30.1043,29.789,29.831,5545.0
2015-06-10 09:30:00,71.15,71.34,71.09,71.14,4470.0,29.9067,29.9866,29.8815,29.9025,4470.0
2015-06-10 10:00:00,71.28,71.28,70.82,71.01,9300.0,29.9613,29.9613,29.768,29.8479,9300.0
2015-06-10 10:30:00,71.01,71.23,70.91,71.04,32359.0,29.8479,29.9403,29.8058,29.8605,32359.0
2015-06-10 11:00:00,71.03,71.24,70.59,71.03,8917.0,29.8563,29.9445,29.6713,29.8563,8917.0
2015-06-10 11:30:00,70.96,71.3,70.71,71.2,14743.0,29.8268,29.9698,29.7218,29.9277,14743.0
2015-06-10 12:00:00,71.29,71.9,71.29,71.73,7924.0,29.9656,30.222,29.9656,30.1505,7924.0
2015-06-10 12:30:00,71.75,71.81,71.68,71.73,1200.0,30.1589,30.1841,30.1295,30.1505,1200.0
2015-06-10 13:00:00,71.82,72.07,71.69,71.77,9000.0,30.1883,30.2934,30.1337,30.1673,9000.0
2015-06-10 13:30:00,71.74,72.07,71.74,72.02,1370.0,30.1547,30.2934,30.1547,30.2724,1370.0
2015-06-10 14:00:00,71.94,72.12,71.93,72.1,4126.0,30.2388,30.3144,30.2346,30.306,4126.0
2015-06-10 14:30:00,72.06,72.09,71.97,72.09,3540.0,30.2892,30.3018,30.2514,30.3018,3540.0
2015-06-10 15:00:00,72.08,72.08,71.96,71.96,2358.0,30.2976,30.2976,30.2472,30.2472,2358.0
2015-06-10 15:30:00,72.05,72.19,71.8,72.09,11384.0,30.285,30.3439,30.1799,30.3018,11384.0
2015-06-11 09:30:00,72.33,73.35,71.96,72.41,9054.0,30.4027,30.8314,30.2472,30.4363,9054.0
2015-06-11 10:00:00,72.81,72.81,71.49,71.59,4566.0,30.6045,30.6045,30.0496,30.0917,4566.0
2015-06-11 10:30:00,71.59,72.47,71.59,72.4,8188.0,30.0917,30.4615,30.0917,30.4321,8188.0
2015-06-11 11:00:00,72.36,72.36,71.93,71.98,3713.0,30.4153,30.4153,30.2346,30.2556,3713.0
2015-06-11 11:30:00,72.02,72.35,72.02,72.14,1000.0,30.2724,30.4111,30.2724,30.3228,1000.0
2015-06-11 12:00:00,72.21,72.35,72.14,72.14,1227.0,30.3523,30.4111,30.3228,30.3228,1227.0
2015-06-11 12:30:00,72.12,72.35,71.94,72.3,2394.0,30.3144,30.4111,30.2388,30.3901,2394.0
2015-06-11 13:00:00,71.82,72.2,71.82,72.12,1200.0,30.1883,30.3481,30.1883,30.3144,1200.0
2015-06-11 13:30:00,72.06,72.15,72.05,72.15,400.0,30.2892,30.327,30.285,30.327,400.0
2015-06-11 14:00:00,72.1,72.23,71.93,71.94,9018.0,30.306,30.3607,30.2346,30.2388,9018.0
2015-06-11 14:30:00,71.95,72.1,71.74,72.01,8434.0,30.243,30.306,30.1547,30.2682,8434.0
2015-06-11 15:00:00,72.0,72.23,71.88,72.01,5472.0,30.264,30.3607,30.2135,30.2682,5472.0
2015-06-11 15:30:00,72.0,72.17,71.67,71.89,26643.0,30.264,30.3354,30.1253,30.2178,26643.0
2015-06-12 09:30:00,71.46,71.48,71.16,71.48,2549.0,30.037,30.0454,29.9109,30.0454,2549.0
2015-06-12 10:00:00,71.55,72.04,71.55,71.96,3152.0,30.0748,30.2808,30.0748,30.2472,3152.0
2015-06-12 10:30:00,71.86,72.35,71.76,72.35,1247.0,30.2051,30.4111,30.1631,30.4111,1247.0
2015-06-12 11:00:00,72.29,72.29,72.01,72.18,2588.0,30.3859,30.3859,30.2682,30.3396,2588.0
2015-06-12 11:30:00,72.23,72.38,72.02,72.32,10079.0,30.3607,30.4237,30.2724,30.3985,10079.0
2015-06-12 12:00:00,72.3,73.76,72.25,73.59,15878.0,30.3901,31.0038,30.3691,30.9323,15878.0
2015-06-12 12:30:00,73.97,74.81,73.14,73.36,38678.0,31.092,31.4451,30.7432,30.8356,38678.0
2015-06-12 13:00:00,73.6,73.6,73.33,73.57,800.0,30.9365,30.9365,30.823,30.9239,800.0
2015-06-12 13:30:00,73.41,73.6,73.16,73.25,12757.0,30.8567,30.9365,30.7516,30.7894,12757.0
2015-06-12 14:00:00,73.26,73.31,73.14,73.21,1550.0,30.7936,30.8146,30.7432,30.7726,1550.0
2015-06-12 14:30:00,73.29,73.32,73.02,73.12,4387.0,30.8062,30.8188,30.6927,30.7348,4387.0
2015-06-12 15:00:00,73.03,73.04,73.0,73.03,3400.0,30.6969,30.7011,30.6843,30.6969,3400.0
2015-06-12 15:30:00,73.03,73.13,72.56,72.57,34935.0,30.6969,30.739,30.4994,30.5036,34935.0
2015-06-15 09:30:00,72.46,72.46,72.42,72.42,300.0,30.4573,30.4573,30.4405,30.4405,300.0
2015-06-15 10:00:00,72.88,73.73,72.88,73.73,1508.0,30.6339,30.9912,30.6339,30.9912,1508.0
2015-06-15 10:30:00,73.85,74.01,73.53,73.96,2240.0,31.0416,31.1089,30.9071,31.0878,2240.0
2015-06-15 11:00:00,73.96,74.17,73.74,74.09,19139.0,31.0878,31.1761,30.9954,31.1425,19139.0
2015-06-15 11:30:00,73.87,74.14,73.87,73.94,8003.0,31.05,31.1635,31.05,31.0794,8003.0
2015-06-15 12:00:00,73.92,74.1,73.73,73.97,6073.0,31.071,31.1467,30.9912,31.092,6073.0
2015-06-15 12:30:00,73.97,74.03,73.82,73.82,2900.0,31.092,31.1173,31.029,31.029,2900.0
2015-06-15 13:00:00,73.79,74.09,73.7,73.77,6838.0,31.0164,31.1425,30.9786,31.008,6838.0
2015-06-15 13:30:00,73.62,74.03,73.6,73.87,7603.0,30.9449,31.1173,30.9365,31.05,7603.0
2015-06-15 14:00:00,73.74,74.11,73.74,73.84,3039.0,30.9954,31.1509,30.9954,31.0374,3039.0
2015-06-15 14:30:00,73.75,73.97,73.67,73.68,2500.0,30.9996,31.092,30.9659,30.9701,2500.0
2015-06-15 15:00:00,73.9,73.9,73.7,73.79,7596.0,31.0626,31.0626,30.9786,31.0164,7596.0
2015-06-15 15:30:00,73.79,74.36,73.78,74.23,23664.0,31.0164,31.256,31.0122,31.2013,23664.0
2015-06-16 09:30:00,74.08,74.86,74.08,74.38,2800.0,31.1383,31.4661,31.1383,31.2644,2800.0
2015-06-16 10:00:00,74.6,74.85,74.25,74.3,50942.0,31.3569,31.4619,31.2097,31.2308,50942.0
2015-06-16 10:30:00,74.61,75.25,74.5,74.91,8333.0,31.3611,31.6301,31.3148,31.4872,8333.0
2015-06-16 11:00:00,74.87,75.08,74.8,75.08,1984.0,31.4703,31.5586,31.4409,31.5586,1984.0
2015-06-16 11:30:00,74.81,75.13,74.81,74.85,1774.0,31.4451,31.5796,31.4451,31.4619,1774.0
2015-06-16 12:00:00,75.16,75.22,74.89,74.89,1300.0,31.5922,31.6175,31.4788,31.4788,1300.0
2015-06-16 12:30:00,75.18,75.51,75.13,75.31,9086.0,31.6006,31.7394,31.5796,31.6553,9086.0
2015-06-16 13:00:00,75.14,75.25,75.07,75.07,1140.0,31.5838,31.6301,31.5544,31.5544,1140.0
2015-06-16 13:30:00,75.1,75.5,75.1,75.5,3025.0,31.567,31.7352,31.567,31.7352,3025.0
2015-06-16 14:00:00,75.57,75.75,75.39,75.47,3152.0,31.7646,31.8402,31.6889,31.7225,3152.0
2015-06-16 14:30:00,75.77,75.77,75.44,75.44,1731.0,31.8486,31.8486,31.7099,31.7099,1731.0
2015-06-16 15:00:00,75.39,75.4,74.8,75.34,13070.0,31.6889,31.6931,31.4409,31.6679,13070.0
2015-06-16 15:30:00,75.4,75.9,75.31,75.64,13915.0,31.6931,31.9033,31.6553,31.794,13915.0
2015-06-17 09:30:00,75.84,75.84,75.45,75.45,1493.0,31.8781,31.8781,31.7141,31.7141,1493.0
2015-06-17 10:00:00,75.35,75.43,74.95,75.24,10718.0,31.6721,31.7057,31.504,31.6259,10718.0
2015-06-17 10:30:00,75.28,75.69,75.27,75.54,4777.0,31.6427,31.815,31.6385,31.752,4777.0
2015-06-17 11:00:00,75.44,75.58,75.41,75.41,555.0,31.7099,31.7688,31.6973,31.6973,555.0
2015-06-17 11:30:00,75.38,75.38,75.38,75.38,200.0,31.6847,31.6847,31.6847,31.6847,200.0
2015-06-17 12:00:00,75.31,75.36,75.3,75.35,507.0,31.6553,31.6763,31.6511,31.6721,507.0
2015-06-17 12:30:00,75.33,75.48,75.28,75.38,7474.0,31.6637,31.7267,31.6427,31.6847,7474.0
2015-06-17 13:00:00,75.47,75.47,75.47,75.47,100.0,31.7225,31.7225,31.7225,31.7225,100.0
2015-06-17 13:30:00,75.27,75.27,75.27,75.27,100.0,31.6385,31.6385,31.6385,31.6385,100.0
2015-06-17 14:00:00,75.27,75.39,75.27,75.28,1100.0,31.6385,31.6889,31.6385,31.6427,1100.0
2015-06-17 14:30:00,75.22,75.39,75.22,75.36,1818.0,31.6175,31.6889,31.6175,31.6763,1818.0
2015-06-17 15:00:00,75.37,75.4,75.23,75.4,1577.0,31.6805,31.6931,31.6217,31.6931,1577.0
2015-06-17 15:30:00,75.24,75.42,74.88,74.88,10696.0,31.6259,31.7015,31.4745,31.4745,10696.0
2015-06-18 09:30:00,74.85,75.09,73.21,74.35,51477.0,31.4619,31.5628,30.7726,31.2518,51477.0
2015-06-18 10:00:00,74.15,75.48,74.05,74.51,25996.0,31.1677,31.7267,31.1257,31.319,25996.0
2015-06-18 10:30:00,74.62,74.62,74.06,74.33,8021.0,31.3653,31.3653,31.1299,31.2434,8021.0
2015-06-18 11:00:00,74.28,74.78,74.2,74.78,9176.0,31.2223,31.4325,31.1887,31.4325,9176.0
2015-06-18 11:30:00,74.62,75.6,74.62,75.45,17800.0,31.3653,31.7772,31.3653,31.7141,17800.0
2015-06-18 12:00:00,75.47,75.71,74.96,75.51,13622.0,31.7225,31.8234,31.5082,31.7394,13622.0
2015-06-18 12:30:00,75.56,75.81,75.02,75.35,16534.0,31.7604,31.8655,31.5334,31.6721,16534.0
2015-06-18 13:00:00,75.18,75.4,74.9,75.37,7200.0,31.6006,31.6931,31.483,31.6805,7200.0
2015-06-18 13:30:00,75.28,75.45,74.8,74.8,7377.0,31.6427,31.7141,31.4409,31.4409,7377.0
2015-06-18 14:00:00,74.71,74.91,74.63,74.73,7200.0,31.4031,31.4872,31.3695,31.4115,7200.0
2015-06-18 14:30:00,74.74,75.58,74.59,75.58,11067.0,31.4157,31.7688,31.3527,31.7688,11067.0
2015-06-18 15:00:00,75.36,75.6,74.71,74.9,12021.0,31.6763,31.7772,31.4031,31.483,12021.0
2015-06-18 15:30:00,74.76,75.65,74.62,74.87,67002.0,31.4241,31.7982,31.3653,31.4703,67002.0
2015-06-19 09:30:00,74.5,75.29,74.41,74.54,4173.0,31.3148,31.6469,31.277,31.3316,4173.0
2015-06-19 10:00:00,74.36,74.46,73.84,74.05,2473.0,31.256,31.298,31.0374,31.1257,2473.0
2015-06-19 10:30:00,74.0,74.55,74.0,74.24,8591.0,31.1047,31.3358,31.1047,31.2055,8591.0
2015-06-19 11:00:00,74.33,74.47,74.22,74.31,13128.0,31.2434,31.3022,31.1971,31.235,13128.0
2015-06-19 11:30:00,74.31,74.47,74.19,74.28,22358.0,31.235,31.3022,31.1845,31.2223,22358.0
2015-06-19 12:00:00,74.08,74.32,73.7,73.71,8517.0,31.1383,31.2392,30.9786,30.9828,8517.0
2015-06-19 12:30:00,73.83,73.83,73.52,73.64,2300.0,31.0332,31.0332,30.9029,30.9533,2300.0
2015-06-19 13:00:00,73.54,73.98,73.53,73.98,1808.0,30.9113,31.0962,30.9071,31.0962,1808.0
2015-06-19 13:30:00,73.89,74.04,73.88,74.04,1312.0,31.0584,31.1215,31.0542,31.1215,1312.0
2015-06-19 14:00:00,74.0,74.25,73.98,73.98,1551.0,31.1047,31.2097,31.0962,31.0962,1551.0
2015-06-19 14:30:00,73.97,74.07,73.87,73.95,2920.0,31.092,31.1341,31.05,31.0836,2920.0
2015-06-19 15:00:00,73.95,74.09,73.93,74.08,3884.0,31.0836,31.1425,31.0752,31.1383,3884.0
2015-06-19 15:30:00,73.96,74.08,73.14,73.45,18194.0,31.0878,31.1383,30.7432,30.8735,18194.0
2015-06-22 09:30:00,73.88,73.88,73.43,73.76,1162.0,31.0542,31.0542,30.8651,31.0038,1162.0
2015-06-22 10:00:00,73.71,73.77,73.31,73.76,4538.0,30.9828,31.008,30.8146,31.0038,4538.0
2015-06-22 10:30:00,73.64,74.0,73.49,73.71,1328.0,30.9533,31.1047,30.8903,30.9828,1328.0
2015-06-22 11:00:00,73.73,74.0,73.68,74.0,2100.0,30.9912,31.1047,30.9701,31.1047,2100.0
2015-06-22 11:30:00,74.0,74.72,74.0,74.72,700.0,31.1047,31.4073,31.1047,31.4073,700.0
2015-06-22 12:00:00,74.72,74.81,74.03,74.59,1800.0,31.4073,31.4451,31.1173,31.3527,1800.0
2015-06-22 12:30:00,74.66,74.67,74.66,74.67,200.0,31.3821,31.3863,31.3821,31.3863,200.0
2015-06-22 13:00:00,74.68,74.7,74.3,74.3,800.0,31.3905,31.3989,31.2308,31.2308,800.0
2015-06-22 13:30:00,74.46,74.46,74.28,74.43,2097.0,31.298,31.298,31.2223,31.2854,2097.0
2015-06-22 14:00:00,74.29,74.29,74.01,74.08,1800.0,31.2266,31.2266,31.1089,31.1383,1800.0
2015-06-22 14:30:00,74.32,74.5,74.24,74.45,2050.0,31.2392,31.3148,31.2055,31.2938,2050.0
2015-06-22 15:00:00,74.44,74.61,74.36,74.38,6601.0,31.2896,31.3611,31.256,31.2644,6601.0
2015-06-22 15:30:00,74.42,74.57,73.85,73.85,6974.0,31.2812,31.3442,31.0416,31.0416,6974.0
2015-06-23 09:30:00,74.17,74.3,73.76,73.93,4268.0,31.1761,31.2308,31.0038,31.0752,4268.0
2015-06-23 10:00:00,73.52,73.84,73.4,73.69,2314.0,30.9029,31.0374,30.8525,30.9744,2314.0
2015-06-23 10:30:00,73.76,73.88,73.32,73.5,3949.0,31.0038,31.0542,30.8188,30.8945,3949.0
2015-06-23 11:00:00,73.28,73.73,73.17,73.37,1400.0,30.802,30.9912,30.7558,30.8398,1400.0
2015-06-23 11:30:00,73.49,74.45,73.34,74.45,6524.0,30.8903,31.2938,30.8272,31.2938,6524.0
2015-06-23 12:00:00,74.41,74.65,74.11,74.51,1300.0,31.277,31.3779,31.1509,31.319,1300.0
2015-06-23 12:30:00,74.98,75.22,74.48,75.22,4496.0,31.5166,31.6175,31.3064,31.6175,4496.0
2015-06-23 13:00:00,74.76,74.93,74.76,74.78,636.0,31.4241,31.4956,31.4241,31.4325,636.0
2015-06-23 13:30:00,74.78,75.12,74.75,75.05,3948.0,31.4325,31.5754,31.4199,31.546,3948.0
2015-06-23 14:00:00,75.0,75.44,74.74,74.83,2920.0,31.525,31.7099,31.4157,31.4535,2920.0
2015-06-23 14:30:00,75.2,75.7,75.0,75.46,10125.0,31.6091,31.8192,31.525,31.7183,10125.0
2015-06-23 15:00:00,75.52,75.84,75.52,75.83,5116.0,31.7436,31.8781,31.7436,31.8739,5116.0
2015-06-23 15:30:00,75.81,76.19,75.71,76.19,19150.0,31.8655,32.0252,31.8234,32.0252,19150.0
2015-06-24 09:30:00,75.74,76.3,75.74,76.29,670.0,31.836,32.0714,31.836,32.0672,670.0
2015-06-24 10:00:00,75.35,75.35,74.86,75.11,2630.0,31.6721,31.6721,31.4661,31.5712,2630.0
2015-06-24 10:30:00,75.56,75.72,75.56,75.66,1403.0,31.7604,31.8276,31.7604,31.8024,1403.0
2015-06-24 11:00:00,75.8,75.88,75.58,75.58,697.0,31.8613,31.8949,31.7688,31.7688,697.0
2015-06-24 11:30:00,75.69,75.69,75.53,75.62,625.0,31.815,31.815,31.7478,31.7856,625.0
2015-06-24 12:00:00,75.4,75.5,75.27,75.45,1523.0,31.6931,31.7352,31.6385,31.7141,1523.0
2015-06-24 12:30:00,75.41,75.98,75.41,75.75,11400.0,31.6973,31.9369,31.6973,31.8402,11400.0
2015-06-24 13:00:00,75.72,75.75,75.72,75.75,672.0,31.8276,31.8402,31.8276,31.8402,672.0
2015-06-24 13:30:00,75.96,75.99,75.71,75.71,1597.0,31.9285,31.9411,31.8234,31.8234,1597.0
2015-06-24 14:00:00,75.61,75.82,75.59,75.73,4560.0,31.7814,31.8697,31.773,31.8318,4560.0
2015-06-24 14:30:00,75.7,75.95,75.7,75.7,4655.0,31.8192,31.9243,31.8192,31.8192,4655.0
2015-06-24 15:00:00,75.71,75.76,75.71,75.76,2000.0,31.8234,31.8444,31.8234,31.8444,2000.0
2015-06-24 15:30:00,75.63,75.63,75.18,75.33,2327.0,31.7898,31.7898,31.6006,31.6637,2327.0
2015-06-25 10:00:00,75.25,75.25,74.75,74.94,5200.0,31.6301,31.6301,31.4199,31.4998,5200.0
2015-06-25 10:30:00,75.1,75.45,75.1,75.45,600.0,31.567,31.7141,31.567,31.7141,600.0
2015-06-25 11:00:00,75.74,75.74,75.64,75.65,680.0,31.836,31.836,31.794,31.7982,680.0
2015-06-25 11:30:00,75.25,75.6,75.14,75.23,7229.0,31.6301,31.7772,31.5838,31.6217,7229.0
2015-06-25 12:00:00,75.34,75.69,75.16,75.38,18060.0,31.6679,31.815,31.5922,31.6847,18060.0
2015-06-25 12:30:00,75.35,75.75,75.34,75.75,5042.0,31.6721,31.8402,31.6679,31.8402,5042.0
2015-06-25 13:00:00,75.43,75.8,75.41,75.52,7230.0,31.7057,31.8613,31.6973,31.7436,7230.0
2015-06-25 13:30:00,75.5,75.5,75.22,75.48,500.0,31.7352,31.7352,31.6175,31.7267,500.0
2015-06-25 14:00:00,75.44,75.44,75.43,75.43,200.0,31.7099,31.7099,31.7057,31.7057,200.0
2015-06-25 14:30:00,75.43,75.43,75.43,75.43,0.0,31.7057,31.7057,31.7057,31.7057,0.0
2015-06-25 15:00:00,75.0,75.19,74.68,74.83,2530.0,31.525,31.6049,31.3905,31.4535,2530.0
2015-06-25 15:30:00,74.85,75.02,74.54,74.81,10394.0,31.4619,31.5334,31.3316,31.4451,10394.0
2015-06-26 09:30:00,74.51,74.51,73.88,74.36,1445.0,31.319,31.319,31.0542,31.256,1445.0
2015-06-26 10:00:00,73.9,74.5,73.9,74.17,386.0,31.0626,31.3148,31.0626,31.1761,386.0
2015-06-26 10:30:00,74.17,74.17,74.17,74.17,0.0,31.1761,31.1761,31.1761,31.1761,0.0
2015-06-26 11:00:00,74.73,75.04,74.57,75.0,14391.0,31.4115,31.5418,31.3442,31.525,14391.0
2015-06-26 11:30:00,74.93,75.0,74.76,74.76,14426.0,31.4956,31.525,31.4241,31.4241,14426.0
2015-06-26 12:00:00,74.75,74.76,74.37,74.55,13431.0,31.4199,31.4241,31.2602,31.3358,13431.0
2015-06-26 12:30:00,74.49,74.73,74.16,74.16,11258.0,31.3106,31.4115,31.1719,31.1719,11258.0
2015-06-26 13:00:00,74.19,74.41,74.0,74.2,1364.0,31.1845,31.277,31.1047,31.1887,1364.0
2015-06-26 13:30:00,73.91,74.0,73.82,74.0,800.0,31.0668,31.1047,31.029,31.1047,800.0
2015-06-26 14:00:00,74.21,74.21,74.21,74.21,100.0,31.1929,31.1929,31.1929,31.1929,100.0
2015-06-26 14:30:00,74.0,74.0,73.9,73.9,300.0,31.1047,31.1047,31.0626,31.0626,300.0
2015-06-26 15:00:00,73.85,73.86,73.85,73.85,220.0,31.0416,31.0458,31.0416,31.0416,220.0
2015-06-26 15:30:00,73.87,73.97,73.46,73.51,6472.0,31.05,31.092,30.8777,30.8987,6472.0
2015-06-29 09:30:00,73.31,73.31,72.49,72.5,1120.0,30.8146,30.8146,30.47,30.4742,1120.0
2015-06-29 10:00:00,73.1,73.15,72.53,72.7,620.0,30.7264,30.7474,30.4868,30.5582,620.0
2015-06-29 10:30:00,72.55,72.86,72.55,72.75,31400.0,30.4952,30.6255,30.4952,30.5792,31400.0
2015-06-29 11:00:00,72.7,72.75,72.65,72.65,50400.0,30.5582,30.5792,30.5372,30.5372,50400.0
2015-06-29 11:30:00,72.69,72.72,72.69,72.72,200.0,30.554,30.5666,30.554,30.5666,200.0
2015-06-29 12:00:00,72.62,72.76,72.55,72.76,500.0,30.5246,30.5834,30.4952,30.5834,500.0
2015-06-29 12:30:00,72.56,72.77,72.51,72.65,1800.0,30.4994,30.5876,30.4784,30.5372,1800.0
2015-06-29 13:00:00,72.71,72.78,72.62,72.76,6443.0,30.5624,30.5918,30.5246,30.5834,6443.0
2015-06-29 13:30:00,72.66,72.79,72.63,72.63,1146.0,30.5414,30.5961,30.5288,30.5288,1146.0
2015-06-29 14:00:00,72.58,72.84,72.58,72.73,2495.0,30.5078,30.6171,30.5078,30.5708,2495.0
2015-06-29 14:30:00,72.73,72.73,72.5,72.56,1905.0,30.5708,30.5708,30.4742,30.4994,1905.0
2015-06-29 15:00:00,72.5,72.69,72.5,72.61,7490.0,30.4742,30.554,30.4742,30.5204,7490.0
2015-06-29 15:30:00,72.63,72.63,71.66,72.04,28721.0,30.5288,30.5288,30.1211,30.2808,28721.0
2015-06-30 09:30:00,72.7,72.7,72.0,72.19,1408.0,30.5582,30.5582,30.264,30.3439,1408.0
2015-06-30 10:00:00,72.53,72.59,72.27,72.35,1129.0,30.4868,30.512,30.3775,30.4111,1129.0
2015-06-30 10:30:00,72.48,72.48,71.71,72.13,2500.0,30.4657,30.4657,30.1421,30.3186,2500.0
2015-06-30 11:00:00,71.74,71.74,71.48,71.6,2300.0,30.1547,30.1547,30.0454,30.0959,2300.0
2015-06-30 11:30:00,71.6,71.6,70.87,70.87,3779.0,30.0959,30.0959,29.789,29.789,3779.0
2015-06-30 12:00:00,70.92,71.12,70.85,71.12,5976.0,29.81,29.8941,29.7806,29.8941,5976.0
2015-06-30 12:30:00,70.98,71.3,70.8,71.17,7485.0,29.8352,29.9698,29.7596,29.9151,7485.0
2015-06-30 13:00:00,71.38,71.38,70.91,71.1,6370.0,30.0034,30.0034,29.8058,29.8857,6370.0
2015-06-30 13:30:00,71.06,71.2,70.85,71.1,5485.0,29.8689,29.9277,29.7806,29.8857,5485.0
2015-06-30 14:00:00,71.21,71.21,71.0,71.02,3550.0,29.9319,29.9319,29.8437,29.8521,3550.0
2015-06-30 14:30:00,71.0,71.17,70.81,71.0,6902.0,29.8437,29.9151,29.7638,29.8437,6902.0
2015-06-30 15:00:00,70.99,71.01,70.8,70.98,9211.0,29.8395,29.8479,29.7596,29.8352,9211.0
2015-06-30 15:30:00,70.92,71.77,70.88,71.49,28781.0,29.81,30.1673,29.7932,30.0496,28781.0
2015-07-01 09:30:00,71.57,71.73,70.99,70.99,1553.0,30.0832,30.1505,29.8395,29.8395,1553.0
2015-07-01 10:00:00,71.06,71.27,71.0,71.27,1486.0,29.8689,29.9571,29.8437,29.9571,1486.0
2015-07-01 10:30:00,71.01,71.01,70.38,70.38,2624.0,29.8479,29.8479,29.583,29.583,2624.0
2015-07-01 11:00:00,70.26,70.37,70.07,70.26,2269.0,29.5326,29.5788,29.4527,29.5326,2269.0
2015-07-01 11:30:00,70.07,70.32,70.01,70.08,2825.0,29.4527,29.5578,29.4275,29.4569,2825.0
2015-07-01 12:00:00,70.09,70.23,69.9,69.9,5807.0,29.4612,29.52,29.3813,29.3813,5807.0
2015-07-01 12:30:00,70.08,70.09,69.91,69.97,2402.0,29.4569,29.4612,29.3855,29.4107,2402.0
2015-07-01 13:00:00,70.09,70.6,69.91,70.6,5248.0,29.4612,29.6755,29.3855,29.6755,5248.0
2015-07-01 13:30:00,70.59,70.63,70.26,70.34,7088.0,29.6713,29.6881,29.5326,29.5662,7088.0
2015-07-01 14:00:00,70.27,70.28,69.9,69.94,12790.0,29.5368,29.541,29.3813,29.3981,12790.0
2015-07-01 14:30:00,70.1,70.11,69.15,69.15,19496.0,29.4654,29.4696,29.066,29.066,19496.0
2015-07-01 15:00:00,69.2,69.31,68.88,68.88,12321.0,29.0871,29.1333,28.9525,28.9525,12321.0
2015-07-01 15:30:00,68.88,68.98,68.26,68.84,33276.0,28.9525,28.9946,28.6919,28.9357,33276.0
2015-07-02 09:30:00,69.34,69.34,67.88,68.95,7588.0,29.1459,29.1459,28.5322,28.982,7588.0
2015-07-02 10:00:00,69.02,69.08,68.39,69.0,10969.0,29.0114,29.0366,28.7466,29.003,10969.0
2015-07-02 10:30:00,69.0,69.51,68.7,69.1,21577.0,29.003,29.2174,28.8769,29.045,21577.0
2015-07-02 11:00:00,68.99,69.26,68.81,68.93,12656.0,28.9988,29.1123,28.9231,28.9736,12656.0
2015-07-02 11:30:00,69.02,69.21,68.61,69.15,13036.0,29.0114,29.0913,28.8391,29.066,13036.0
2015-07-02 12:00:00,69.0,69.37,68.91,69.37,12704.0,29.003,29.1585,28.9652,29.1585,12704.0
2015-07-02 12:30:00,69.46,69.46,68.93,69.3,2661.0,29.1963,29.1963,28.9736,29.1291,2661.0
2015-07-02 13:00:00,69.17,69.29,68.6,68.6,16005.0,29.0744,29.1249,28.8349,28.8349,16005.0
2015-07-02 13:30:00,68.62,69.24,68.61,69.2,21424.0,28.8433,29.1039,28.8391,29.0871,21424.0
2015-07-02 14:00:00,69.21,69.22,68.7,68.98,8025.0,29.0913,29.0955,28.8769,28.9946,8025.0
2015-07-02 14:30:00,69.0,69.11,68.84,68.97,14700.0,29.003,29.0492,28.9357,28.9904,14700.0
2015-07-02 15:00:00,68.84,68.96,68.6,68.73,16297.0,28.9357,28.9862,28.8349,28.8895,16297.0
2015-07-02 15:30:00,68.66,69.06,68.65,68.86,36322.0,28.8601,29.0282,28.8559,28.9441,36322.0
2015-07-06 09:30:00,68.15,68.15,67.76,67.95,2127.0,28.6457,28.6457,28.4818,28.5616,2127.0
2015-07-06 10:00:00,67.98,68.4,67.95,68.02,2845.0,28.5742,28.7508,28.5616,28.5911,2845.0
2015-07-06 10:30:00,68.03,68.16,68.0,68.16,700.0,28.5953,28.6499,28.5827,28.6499,700.0
2015-07-06 11:00:00,68.04,68.59,68.0,68.59,8087.0,28.5995,28.8307,28.5827,28.8307,8087.0
2015-07-06 11:30:00,69.07,69.27,68.78,68.79,1937.0,29.0324,29.1165,28.9105,28.9147,1937.0
2015-07-06 12:00:00,68.94,68.94,68.23,68.32,2208.0,28.9778,28.9778,28.6793,28.7172,2208.0
2015-07-06 12:30:00,68.33,68.69,68.31,68.38,4496.0,28.7214,28.8727,28.713,28.7424,4496.0
2015-07-06 13:00:00,68.54,68.69,68.54,68.69,553.0,28.8096,28.8727,28.8096,28.8727,553.0
2015-07-06 13:30:00,68.31,68.5,68.11,68.26,4200.0,28.713,28.7928,28.6289,28.6919,4200.0
2015-07-06 14:00:00,68.22,68.47,68.11,68.42,7517.0,28.6751,28.7802,28.6289,28.7592,7517.0
2015-07-06 14:30:00,68.38,68.54,68.07,68.33,4998.0,28.7424,28.8096,28.6121,28.7214,4998.0
2015-07-06 15:00:00,68.31,68.49,68.0,68.0,4712.0,28.713,28.7886,28.5827,28.5827,4712.0
2015-07-06 15:30:00,68.15,68.15,66.88,67.32,29009.0,28.6457,28.6457,28.1119,28.2968,29009.0
2015-07-07 09:30:00,67.16,67.5,66.55,66.74,3177.0,28.2296,28.3725,27.9732,28.053,3177.0
2015-07-07 10:00:00,66.62,67.28,66.62,67.06,2970.0,28.0026,28.28,28.0026,28.1875,2970.0
2015-07-07 10:30:00,67.07,67.08,66.5,66.7,2150.0,28.1917,28.1959,27.9522,28.0362,2150.0
2015-07-07 11:00:00,66.79,66.88,66.55,66.66,6845.0,28.0741,28.1119,27.9732,28.0194,6845.0
2015-07-07 11:30:00,66.68,67.14,66.58,66.7,19266.0,28.0278,28.2212,27.9858,28.0362,19266.0
2015-07-07 12:00:00,66.76,67.06,66.5,67.06,14933.0,28.0614,28.1875,27.9522,28.1875,14933.0
2015-07-07 12:30:00,66.92,67.64,66.66,67.64,955.0,28.1287,28.4313,28.0194,28.4313,955.0
2015-07-07 13:00:00,67.95,67.95,67.48,67.49,1039.0,28.5616,28.5616,28.3641,28.3683,1039.0
2015-07-07 13:30:00,67.71,67.77,67.61,67.62,450.0,28.4608,28.486,28.4187,28.4229,450.0
2015-07-07 14:00:00,67.57,67.57,67.35,67.35,200.0,28.4019,28.4019,28.3094,28.3094,200.0
2015-07-07 14:30:00,67.51,67.65,67.42,67.65,3903.0,28.3767,28.4355,28.3389,28.4355,3903.0
2015-07-07 15:00:00,68.0,68.41,67.88,68.41,604.0,28.5827,28.755,28.5322,28.755,604.0
2015-07-07 15:30:00,68.43,68.47,67.79,67.83,4550.0,28.7634,28.7802,28.4944,28.5112,4550.0
2015-07-08 09:30:00,67.21,67.66,66.75,67.23,6589.0,28.2506,28.4397,28.0572,28.259,6589.0
2015-07-08 10:00:00,67.16,67.16,66.15,66.4,19600.0,28.2296,28.2296,27.805,27.9101,19600.0
2015-07-08 10:30:00,66.87,66.9,66.6,66.9,800.0,28.1077,28.1203,27.9942,28.1203,800.0
2015-07-08 11:00:00,67.18,67.18,66.75,66.95,6514.0,28.238,28.238,28.0572,28.1413,6514.0
2015-07-08 11:30:00,67.04,67.95,66.89,67.46,4377.0,28.1791,28.5616,28.1161,28.3557,4377.0
2015-07-08 12:00:00,67.91,67.91,67.21,67.39,4247.0,28.5448,28.5448,28.2506,28.3263,4247.0
2015-07-08 12:30:00,67.55,67.77,67.42,67.77,6585.0,28.3935,28.486,28.3389,28.486,6585.0
2015-07-08 13:00:00,67.91,67.96,67.39,67.7,1600.0,28.5448,28.5658,28.3263,28.4566,1600.0
2015-07-08 13:30:00,67.73,67.73,67.25,67.25,350.0,28.4692,28.4692,28.2674,28.2674,350.0
2015-07-08 14:00:00,67.18,67.83,67.12,67.12,1625.0,28.238,28.5112,28.2128,28.2128,1625.0
2015-07-08 14:30:00,67.21,67.36,67.05,67.07,900.0,28.2506,28.3136,28.1833,28.1917,900.0
2015-07-08 15:00:00,67.08,67.69,67.08,67.5,3556.0,28.1959,28.4524,28.1959,28.3725,3556.0
2015-07-08 15:30:00,67.11,67.67,67.11,67.52,18594.0,28.2086,28.4439,28.2086,28.3809,18594.0
2015-07-09 09:30:00,68.21,68.21,67.5,67.9,7228.0,28.6709,28.6709,28.3725,28.5406,7228.0
2015-07-09 10:00:00,67.9,68.26,67.86,67.86,1700.0,28.5406,28.6919,28.5238,28.5238,1700.0
2015-07-09 10:30:00,67.86,68.14,67.73,68.14,817.0,28.5238,28.6415,28.4692,28.6415,817.0
2015-07-09 11:00:00,68.0,68.36,67.72,68.09,18544.0,28.5827,28.734,28.465,28.6205,18544.0
2015-07-09 11:30:00,68.01,68.2,67.81,68.1,5800.0,28.5869,28.6667,28.5028,28.6247,5800.0
2015-07-09 12:00:00,68.04,68.2,67.83,68.04,13288.0,28.5995,28.6667,28.5112,28.5995,13288.0
2015-07-09 12:30:00,68.01,68.16,67.93,67.96,4291.0,28.5869,28.6499,28.5532,28.5658,4291.0
2015-07-09 13:00:00,67.94,68.15,67.93,68.12,5106.0,28.5574,28.6457,28.5532,28.6331,5106.0
2015-07-09 13:30:00,67.97,68.1,67.84,68.0,4641.0,28.57,28.6247,28.5154,28.5827,4641.0
2015-07-09 14:00:00,67.99,68.06,67.81,67.98,17950.0,28.5785,28.6079,28.5028,28.5742,17950.0
2015-07-09 14:30:00,67.95,68.07,67.92,68.07,4290.0,28.5616,28.6121,28.549,28.6121,4290.0
2015-07-09 15:00:00,68.03,68.03,67.7,67.7,4660.0,28.5953,28.5953,28.4566,28.4566,4660.0
2015-07-09 15:30:00,67.62,68.08,67.62,67.98,7497.0,28.4229,28.6163,28.4229,28.5742,7497.0
2015-07-10 09:30:00,68.24,68.71,67.4,68.6,8000.0,28.6835,28.8811,28.3305,28.8349,8000.0
2015-07-10 10:00:00,68.86,68.98,68.86,68.98,471.0,28.9441,28.9946,28.9441,28.9946,471.0
2015-07-10 10:30:00,68.88,69.62,68.87,69.62,7118.0,28.9525,29.2636,28.9483,29.2636,7118.0
2015-07-10 11:00:00,69.62,69.92,69.55,69.74,5050.0,29.2636,29.3897,29.2342,29.314,5050.0
2015-07-10 11:30:00,69.42,69.81,69.31,69.61,4215.0,29.1795,29.3435,29.1333,29.2594,4215.0
2015-07-10 12:00:00,69.55,69.73,69.47,69.73,2355.0,29.2342,29.3098,29.2005,29.3098,2355.0
2015-07-10 12:30:00,69.63,69.63,69.0,69.6,6723.0,29.2678,29.2678,29.003,29.2552,6723.0
2015-07-10 13:00:00,69.6,69.6,69.33,69.45,2469.0,29.2552,29.2552,29.1417,29.1921,2469.0
2015-07-10 13:30:00,69.44,69.57,69.34,69.41,3270.0,29.1879,29.2426,29.1459,29.1753,3270.0
2015-07-10 14:00:00,69.41,69.52,69.26,69.35,7554.0,29.1753,29.2216,29.1123,29.1501,7554.0
2015-07-10 14:30:00,69.39,69.59,69.26,69.48,9941.0,29.1669,29.251,29.1123,29.2047,9941.0
2015-07-10 15:00:00,69.33,69.48,68.79,68.84,18543.0,29.1417,29.2047,28.9147,28.9357,18543.0
2015-07-10 15:30:00,68.81,69.23,68.67,69.12,25664.0,28.9231,29.0997,28.8643,29.0534,25664.0
2015-07-13 09:30:00,62.84,63.48,59.31,59.94,583031.0,26.4137,26.6828,24.93,25.1948,583031.0
2015-07-13 10:00:00,59.93,60.1,58.19,58.74,376298.0,25.1906,25.262,24.4592,24.6904,376298.0
2015-07-13 10:30:00,58.7,58.78,57.1,57.53,334232.0,24.6736,24.7072,24.001,24.1818,334232.0
2015-07-13 11:00:00,57.53,58.05,57.23,57.6,303561.0,24.1818,24.4003,24.0557,24.2112,303561.0
2015-07-13 11:30:00,57.6,58.24,57.4,57.53,195117.0,24.2112,24.4802,24.1271,24.1818,195117.0
2015-07-13 12:00:00,57.56,57.81,56.78,57.34,218452.0,24.1944,24.2995,23.8665,24.1019,218452.0
2015-07-13 12:30:00,57.32,58.18,57.18,58.01,214059.0,24.0935,24.455,24.0347,24.3835,214059.0
2015-07-13 13:00:00,58.0,58.15,57.33,57.73,147638.0,24.3793,24.4424,24.0977,24.2658,147638.0
2015-07-13 13:30:00,57.79,58.3,57.73,58.27,258379.0,24.2911,24.5054,24.2658,24.4928,258379.0
2015-07-13 14:00:00,58.22,58.71,58.13,58.35,226501.0,24.4718,24.6778,24.434,24.5264,226501.0
2015-07-13 14:30:00,58.35,58.42,57.5,57.5,228976.0,24.5264,24.5559,24.1692,24.1692,228976.0
2015-07-13 15:00:00,57.5,59.0,57.5,58.83,267708.0,24.1692,24.7997,24.1692,24.7282,267708.0
2015-07-13 15:30:00,58.83,59.25,58.57,59.03,451157.0,24.7282,24.9047,24.6189,24.8123,451157.0
2015-07-14 09:30:00,59.51,63.17,58.81,62.99,500111.0,25.014,26.5524,24.7198,26.4768,500111.0
2015-07-14 10:00:00,62.97,63.45,62.65,63.34,498464.0,26.4684,26.6701,26.3339,26.6239,498464.0
2015-07-14 10:30:00,63.25,63.9,63.2,63.51,428183.0,26.5861,26.8593,26.5651,26.6954,428183.0
2015-07-14 11:00:00,63.51,63.55,62.73,62.98,395734.0,26.6954,26.7122,26.3675,26.4726,395734.0
2015-07-14 11:30:00,63.01,63.13,61.77,62.04,226474.0,26.4852,26.5356,25.964,26.0775,226474.0
2015-07-14 12:00:00,62.08,62.08,60.55,60.66,188382.0,26.0943,26.0943,25.4512,25.4974,188382.0
2015-07-14 12:30:00,60.66,60.74,59.84,60.33,288433.0,25.4974,25.531,25.1527,25.3587,288433.0
2015-07-14 13:00:00,60.26,60.67,59.0,60.22,250423.0,25.3293,25.5016,24.7997,25.3125,250423.0
2015-07-14 13:30:00,60.26,60.98,60.13,60.76,193465.0,25.3293,25.6319,25.2746,25.5394,193465.0
2015-07-14 14:00:00,60.76,61.04,60.43,60.93,145191.0,25.5394,25.6571,25.4007,25.6109,145191.0
2015-07-14 14:30:00,60.9,61.02,60.55,60.84,153291.0,25.5983,25.6487,25.4512,25.5731,153291.0
2015-07-14 15:00:00,60.85,61.36,60.84,61.34,339372.0,25.5773,25.7916,25.5731,25.7832,339372.0
2015-07-14 15:30:00,61.35,61.44,60.82,61.1,328332.0,25.7874,25.8253,25.5647,25.6824,328332.0
2015-07-15 09:30:00,60.8,61.81,59.92,60.07,60272.0,25.5563,25.9808,25.1864,25.2494,60272.0
2015-07-15 10:00:00,60.0,60.21,59.74,60.06,95308.0,25.22,25.3083,25.1107,25.2452,95308.0
2015-07-15 10:30:00,60.0,60.12,59.88,59.98,48606.0,25.22,25.2704,25.1696,25.2116,48606.0
2015-07-15 11:00:00,59.98,60.07,59.5,59.61,56742.0,25.2116,25.2494,25.0098,25.0561,56742.0
2015-07-15 11:30:00,59.53,59.53,58.44,58.59,169861.0,25.0224,25.0224,24.5643,24.6273,169861.0
2015-07-15 12:00:00,58.65,59.15,58.36,59.0,107240.0,24.6525,24.8627,24.5306,24.7997,107240.0
2015-07-15 12:30:00,59.0,59.2,58.92,59.17,47795.0,24.7997,24.8837,24.766,24.8711,47795.0
2015-07-15 13:00:00,59.17,59.8,59.13,59.77,80186.0,24.8711,25.1359,24.8543,25.1233,80186.0
2015-07-15 13:30:00,59.7,59.74,59.04,59.14,58401.0,25.0939,25.1107,24.8165,24.8585,58401.0
2015-07-15 14:00:00,59.14,59.21,58.66,59.0,69199.0,24.8585,24.8879,24.6567,24.7997,69199.0
2015-07-15 14:30:00,58.98,59.08,58.48,58.5,69858.0,24.7913,24.8333,24.5811,24.5895,69858.0
2015-07-15 15:00:00,58.5,58.98,58.47,58.54,75351.0,24.5895,24.7913,24.5769,24.6063,75351.0
2015-07-15 15:30:00,58.53,58.86,58.45,58.8,135634.0,24.6021,24.7408,24.5685,24.7156,135634.0
2015-07-16 09:30:00,58.52,58.75,57.86,58.2,103131.0,24.5979,24.6946,24.3205,24.4634,103131.0
2015-07-16 10:00:00,58.17,58.41,57.66,57.76,92832.0,24.4508,24.5517,24.2364,24.2784,92832.0
2015-07-16 10:30:00,57.68,57.87,56.91,57.5,117932.0,24.2448,24.3247,23.9212,24.1692,117932.0
2015-07-16 11:00:00,57.48,57.5,57.02,57.27,86281.0,24.1608,24.1692,23.9674,24.0725,86281.0
2015-07-16 11:30:00,57.23,57.55,57.15,57.4,99881.0,24.0557,24.1902,24.022,24.1271,99881.0
2015-07-16 12:00:00,57.38,57.51,56.99,56.99,94278.0,24.1187,24.1734,23.9548,23.9548,94278.0
2015-07-16 12:30:00,56.99,57.72,56.94,57.6,100416.0,23.9548,24.2616,23.9338,24.2112,100416.0
2015-07-16 13:00:00,57.61,57.85,57.6,57.66,31818.0,24.2154,24.3163,24.2112,24.2364,31818.0
2015-07-16 13:30:00,57.65,57.69,57.5,57.5,32965.0,24.2322,24.249,24.1692,24.1692,32965.0
2015-07-16 14:00:00,57.5,57.66,57.5,57.62,24549.0,24.1692,24.2364,24.1692,24.2196,24549.0
2015-07-16 14:30:00,57.58,57.85,57.5,57.7,152520.0,24.2028,24.3163,24.1692,24.2532,152520.0
2015-07-16 15:00:00,57.7,57.92,57.55,57.55,171079.0,24.2532,24.3457,24.1902,24.1902,171079.0
2015-07-16 15:30:00,57.54,57.59,56.96,57.32,150166.0,24.186,24.207,23.9422,24.0935,150166.0
2015-07-17 09:30:00,56.9,57.0,56.07,56.11,45018.0,23.917,23.959,23.5681,23.5849,45018.0
2015-07-17 10:00:00,56.11,56.37,55.88,55.96,69497.0,23.5849,23.6942,23.4882,23.5218,69497.0
2015-07-17 10:30:00,55.96,56.11,55.67,56.1,101002.0,23.5218,23.5849,23.3999,23.5807,101002.0
2015-07-17 11:00:00,56.07,56.26,55.5,55.71,60072.0,23.5681,23.6479,23.3285,23.4168,60072.0
2015-07-17 11:30:00,55.52,55.81,55.04,55.76,63413.0,23.3369,23.4588,23.1351,23.4378,63413.0
2015-07-17 12:00:00,55.75,56.06,55.74,55.99,50456.0,23.4336,23.5639,23.4294,23.5345,50456.0
2015-07-17 12:30:00,56.02,56.02,55.55,55.71,35791.0,23.5471,23.5471,23.3495,23.4168,35791.0
2015-07-17 13:00:00,55.69,56.17,55.67,56.0,48190.0,23.4084,23.6101,23.3999,23.5387,48190.0
2015-07-17 13:30:00,56.01,56.08,55.64,56.08,54517.0,23.5429,23.5723,23.3873,23.5723,54517.0
2015-07-17 14:00:00,56.03,56.05,55.56,55.64,53608.0,23.5513,23.5597,23.3537,23.3873,53608.0
2015-07-17 14:30:00,55.64,55.93,55.56,55.76,71580.0,23.3873,23.5092,23.3537,23.4378,71580.0
2015-07-17 15:00:00,55.82,55.82,55.23,55.73,59723.0,23.463,23.463,23.215,23.4252,59723.0
2015-07-17 15:30:00,55.75,56.03,55.37,55.59,162377.0,23.4336,23.5513,23.2738,23.3663,162377.0
2015-07-20 09:30:00,55.79,56.94,55.43,56.92,59393.0,23.4504,23.9338,23.2991,23.9254,59393.0
2015-07-20 10:00:00,56.9,56.9,56.23,56.23,59968.0,23.917,23.917,23.6353,23.6353,59968.0
2015-07-20 10:30:00,56.22,56.59,56.09,56.28,44112.0,23.6311,23.7867,23.5765,23.6564,44112.0
2015-07-20 11:00:00,56.29,56.53,56.0,56.0,49724.0,23.6606,23.7614,23.5387,23.5387,49724.0
2015-07-20 11:30:00,56.0,56.34,55.92,56.03,58090.0,23.5387,23.6816,23.505,23.5513,58090.0
2015-07-20 12:00:00,56.03,56.17,56.0,56.03,21744.0,23.5513,23.6101,23.5387,23.5513,21744.0
2015-07-20 12:30:00,56.0,56.12,56.0,56.12,21576.0,23.5387,23.5891,23.5387,23.5891,21576.0
2015-07-20 13:00:00,56.15,56.28,56.07,56.09,22674.0,23.6017,23.6564,23.5681,23.5765,22674.0
2015-07-20 13:30:00,56.08,56.9,56.0,56.1,45243.0,23.5723,23.917,23.5387,23.5807,45243.0
2015-07-20 14:00:00,56.07,56.22,56.02,56.03,41988.0,23.5681,23.6311,23.5471,23.5513,41988.0
2015-07-20 14:30:00,56.03,56.13,55.96,56.01,36728.0,23.5513,23.5933,23.5218,23.5429,36728.0
2015-07-20 15:00:00,56.0,56.01,54.87,54.87,80998.0,23.5387,23.5429,23.0637,23.0637,80998.0
2015-07-20 15:30:00,54.89,55.82,54.05,54.74,160635.0,23.0721,23.463,22.719,23.009,160635.0
2015-07-21 09:30:00,55.11,55.85,54.6,55.42,24405.0,23.1646,23.4756,22.9502,23.2949,24405.0
2015-07-21 10:00:00,55.41,55.93,55.17,55.45,47633.0,23.2907,23.5092,23.1898,23.3075,47633.0
2015-07-21 10:30:00,55.47,55.47,55.2,55.29,26542.0,23.3159,23.3159,23.2024,23.2402,26542.0
2015-07-21 11:00:00,55.3,55.3,55.05,55.05,14655.0,23.2444,23.2444,23.1393,23.1393,14655.0
2015-07-21 11:30:00,55.14,55.26,55.08,55.1,18663.0,23.1772,23.2276,23.152,23.1604,18663.0
2015-07-21 12:00:00,55.15,55.24,55.12,55.18,9889.0,23.1814,23.2192,23.1688,23.194,9889.0
2015-07-21 12:30:00,55.24,55.25,55.1,55.2,15791.0,23.2192,23.2234,23.1604,23.2024,15791.0
2015-07-21 13:00:00,55.19,55.19,55.04,55.05,16295.0,23.1982,23.1982,23.1351,23.1393,16295.0
2015-07-21 13:30:00,55.11,55.11,54.83,54.92,10296.0,23.1646,23.1646,23.0469,23.0847,10296.0
2015-07-21 14:00:00,55.0,55.08,54.67,54.78,23602.0,23.1183,23.152,22.9796,23.0259,23602.0
2015-07-21 14:30:00,54.81,55.08,54.68,54.91,19955.0,23.0385,23.152,22.9838,23.0805,19955.0
2015-07-21 15:00:00,54.86,55.2,54.83,54.83,29149.0,23.0595,23.2024,23.0469,23.0469,29149.0
2015-07-21 15:30:00,54.94,55.03,54.41,54.6,78682.0,23.0931,23.1309,22.8703,22.9502,78682.0
2015-07-22 09:30:00,54.38,55.07,54.24,55.04,45925.0,22.8577,23.1477,22.7989,23.1351,45925.0
2015-07-22 10:00:00,54.91,55.08,54.77,54.85,21055.0,23.0805,23.152,23.0216,23.0553,21055.0
2015-07-22 10:30:00,54.84,54.89,54.5,54.89,29561.0,23.0511,23.0721,22.9082,23.0721,29561.0
2015-07-22 11:00:00,54.89,54.89,54.46,54.6,32908.0,23.0721,23.0721,22.8913,22.9502,32908.0
2015-07-22 11:30:00,54.52,54.89,54.32,54.74,17511.0,22.9166,23.0721,22.8325,23.009,17511.0
2015-07-22 12:00:00,54.74,54.96,54.63,54.89,22973.0,23.009,23.1015,22.9628,23.0721,22973.0
2015-07-22 12:30:00,54.89,55.02,54.69,54.79,26418.0,23.0721,23.1267,22.988,23.0301,26418.0
2015-07-22 13:00:00,54.8,54.9,54.67,54.82,20141.0,23.0343,23.0763,22.9796,23.0427,20141.0
2015-07-22 13:30:00,54.82,54.88,54.58,54.69,16364.0,23.0427,23.0679,22.9418,22.988,16364.0
2015-07-22 14:00:00,54.69,54.7,53.78,53.87,109432.0,22.988,22.9922,22.6055,22.6433,109432.0
2015-07-22 14:30:00,53.92,54.51,53.82,54.39,102885.0,22.6644,22.9124,22.6223,22.8619,102885.0
2015-07-22 15:00:00,54.44,54.59,54.1,54.38,57678.0,22.8829,22.946,22.74,22.8577,57678.0
2015-07-22 15:30:00,54.42,54.53,53.09,53.1,131094.0,22.8745,22.9208,22.3155,22.3197,131094.0
2015-07-23 09:30:00,52.98,54.41,52.63,54.41,85879.0,22.2693,22.8703,22.1221,22.8703,85879.0
2015-07-23 10:00:00,54.29,55.26,54.29,55.22,97839.0,22.8199,23.2276,22.8199,23.2108,97839.0
2015-07-23 10:30:00,55.23,56.17,55.12,56.15,91409.0,23.215,23.6101,23.1688,23.6017,91409.0
2015-07-23 11:00:00,56.04,56.12,55.53,55.8,26675.0,23.5555,23.5891,23.3411,23.4546,26675.0
2015-07-23 11:30:00,55.8,56.07,55.15,55.23,141830.0,23.4546,23.5681,23.1814,23.215,141830.0
2015-07-23 12:00:00,55.25,55.45,55.1,55.19,66566.0,23.2234,23.3075,23.1604,23.1982,66566.0
2015-07-23 12:30:00,55.2,55.43,54.99,55.19,75707.0,23.2024,23.2991,23.1141,23.1982,75707.0
2015-07-23 13:00:00,55.2,55.2,54.7,54.84,24277.0,23.2024,23.2024,22.9922,23.0511,24277.0
2015-07-23 13:30:00,54.84,54.91,54.59,54.89,19886.0,23.0511,23.0805,22.946,23.0721,19886.0
2015-07-23 14:00:00,54.87,55.07,54.53,54.73,18672.0,23.0637,23.1477,22.9208,23.0048,18672.0
2015-07-23 14:30:00,54.75,55.28,54.72,55.15,62946.0,23.0132,23.236,23.0006,23.1814,62946.0
2015-07-23 15:00:00,55.11,55.41,54.88,55.41,79333.0,23.1646,23.2907,23.0679,23.2907,79333.0
2015-07-23 15:30:00,55.43,55.73,55.16,55.45,176295.0,23.2991,23.4252,23.1856,23.3075,176295.0
2015-07-24 09:30:00,55.25,56.18,55.02,55.42,32070.0,23.2234,23.6143,23.1267,23.2949,32070.0
2015-07-24 10:00:00,55.4,56.14,54.95,56.1,18160.0,23.2865,23.5975,23.0973,23.5807,18160.0
2015-07-24 10:30:00,56.01,56.01,55.4,55.49,39635.0,23.5429,23.5429,23.2865,23.3243,39635.0
2015-07-24 11:00:00,55.41,55.73,55.31,55.73,29305.0,23.2907,23.4252,23.2486,23.4252,29305.0
2015-07-24 11:30:00,55.78,56.32,55.67,56.16,58559.0,23.4462,23.6732,23.3999,23.6059,58559.0
2015-07-24 12:00:00,56.18,56.27,55.83,55.92,15722.0,23.6143,23.6521,23.4672,23.505,15722.0
2015-07-24 12:30:00,55.85,55.93,55.76,55.83,12446.0,23.4756,23.5092,23.4378,23.4672,12446.0
2015-07-24 13:00:00,55.85,56.14,55.8,56.14,18167.0,23.4756,23.5975,23.4546,23.5975,18167.0
2015-07-24 13:30:00,56.14,56.16,55.97,55.99,15551.0,23.5975,23.6059,23.526,23.5345,15551.0
2015-07-24 14:00:00,55.97,56.14,55.95,56.11,23172.0,23.526,23.5975,23.5176,23.5849,23172.0
2015-07-24 14:30:00,56.13,56.14,55.96,56.13,49276.0,23.5933,23.5975,23.5218,23.5933,49276.0
2015-07-24 15:00:00,56.13,56.13,55.94,56.0,30790.0,23.5933,23.5933,23.5134,23.5387,30790.0
2015-07-24 15:30:00,56.0,56.2,55.97,56.12,99192.0,23.5387,23.6227,23.526,23.5891,99192.0
2015-07-27 09:30:00,55.77,55.77,55.13,55.41,7639.0,23.442,23.442,23.173,23.2907,7639.0
2015-07-27 10:00:00,55.4,55.43,55.15,55.25,6450.0,23.2865,23.2991,23.1814,23.2234,6450.0
2015-07-27 10:30:00,55.25,55.43,55.2,55.22,8671.0,23.2234,23.2991,23.2024,23.2108,8671.0
2015-07-27 11:00:00,55.33,55.44,55.3,55.4,13510.0,23.257,23.3033,23.2444,23.2865,13510.0
2015-07-27 11:30:00,55.4,55.55,55.31,55.41,9359.0,23.2865,23.3495,23.2486,23.2907,9359.0
2015-07-27 12:00:00,55.38,55.74,55.36,55.69,3034.0,23.2781,23.4294,23.2696,23.4084,3034.0
2015-07-27 12:30:00,55.72,55.93,55.71,55.93,2780.0,23.421,23.5092,23.4168,23.5092,2780.0
2015-07-27 13:00:00,55.85,56.02,55.85,56.0,11062.0,23.4756,23.5471,23.4756,23.5387,11062.0
2015-07-27 13:30:00,55.95,55.96,55.7,55.73,10398.0,23.5176,23.5218,23.4126,23.4252,10398.0
2015-07-27 14:00:00,55.75,55.77,55.5,55.52,10637.0,23.4336,23.442,23.3285,23.3369,10637.0
2015-07-27 14:30:00,55.51,55.6,55.5,55.59,2030.0,23.3327,23.3705,23.3285,23.3663,2030.0
2015-07-27 15:00:00,55.55,55.63,55.5,55.5,5044.0,23.3495,23.3831,23.3285,23.3285,5044.0
2015-07-27 15:30:00,55.5,55.69,55.19,55.45,36450.0,23.3285,23.4084,23.1982,23.3075,36450.0
2015-07-28 09:30:00,55.53,55.8,55.39,55.64,8625.0,23.3411,23.4546,23.2823,23.3873,8625.0
2015-07-28 10:00:00,55.64,55.8,55.34,55.68,57549.0,23.3873,23.4546,23.2612,23.4042,57549.0
2015-07-28 10:30:00,55.67,55.81,55.65,55.76,25954.0,23.3999,23.4588,23.3915,23.4378,25954.0
2015-07-28 11:00:00,55.76,56.02,55.67,56.02,18205.0,23.4378,23.5471,23.3999,23.5471,18205.0
2015-07-28 11:30:00,56.04,56.21,55.93,56.07,22060.0,23.5555,23.6269,23.5092,23.5681,22060.0
2015-07-28 12:00:00,56.08,56.25,55.78,55.91,27571.0,23.5723,23.6437,23.4462,23.5008,27571.0
2015-07-28 12:30:00,55.98,56.26,55.82,56.04,8660.0,23.5303,23.6479,23.463,23.5555,8660.0
2015-07-28 13:00:00,56.1,56.27,55.95,56.27,17622.0,23.5807,23.6521,23.5176,23.6521,17622.0
2015-07-28 13:30:00,56.22,56.3,56.2,56.27,2575.0,23.6311,23.6648,23.6227,23.6521,2575.0
2015-07-28 14:00:00,56.24,56.27,55.93,56.02,19401.0,23.6395,23.6521,23.5092,23.5471,19401.0
2015-07-28 14:30:00,56.03,56.07,55.82,56.06,47158.0,23.5513,23.5681,23.463,23.5639,47158.0
2015-07-28 15:00:00,56.02,56.03,55.75,55.84,21657.0,23.5471,23.5513,23.4336,23.4714,21657.0
2015-07-28 15:30:00,55.83,56.03,55.68,56.0,47433.0,23.4672,23.5513,23.4042,23.5387,47433.0
2015-07-29 09:30:00,56.04,56.04,55.53,55.7,16263.0,23.5555,23.5555,23.3411,23.4126,16263.0
2015-07-29 10:00:00,55.72,55.84,55.6,55.77,50860.0,23.421,23.4714,23.3705,23.442,50860.0
2015-07-29 10:30:00,55.79,56.67,55.75,56.59,14247.0,23.4504,23.8203,23.4336,23.7867,14247.0
2015-07-29 11:00:00,56.65,56.66,56.26,56.41,21551.0,23.8119,23.8161,23.6479,23.711,21551.0
2015-07-29 11:30:00,56.4,56.57,56.32,56.48,9616.0,23.7068,23.7782,23.6732,23.7404,9616.0
2015-07-29 12:00:00,56.42,56.49,56.12,56.18,23115.0,23.7152,23.7446,23.5891,23.6143,23115.0
2015-07-29 12:30:00,56.18,56.38,56.15,56.3,16291.0,23.6143,23.6984,23.6017,23.6648,16291.0
2015-07-29 13:00:00,56.37,56.37,55.91,56.0,33244.0,23.6942,23.6942,23.5008,23.5387,33244.0
2015-07-29 13:30:00,55.99,56.17,55.87,56.06,24105.0,23.5345,23.6101,23.484,23.5639,24105.0
2015-07-29 14:00:00,56.06,56.4,55.86,55.98,22643.0,23.5639,23.7068,23.4798,23.5303,22643.0
2015-07-29 14:30:00,56.0,56.19,55.82,56.1,12502.0,23.5387,23.6185,23.463,23.5807,12502.0
2015-07-29 15:00:00,56.02,56.3,56.01,56.13,17497.0,23.5471,23.6648,23.5429,23.5933,17497.0
2015-07-29 15:30:00,56.13,57.04,55.94,56.8,62575.0,23.5933,23.9758,23.5134,23.8749,62575.0
2015-07-30 09:30:00,56.1,56.75,55.76,56.32,11668.0,23.5807,23.8539,23.4378,23.6732,11668.0
2015-07-30 10:00:00,56.15,56.15,55.61,56.1,20599.0,23.6017,23.6017,23.3747,23.5807,20599.0
2015-07-30 10:30:00,56.17,56.4,56.1,56.4,13162.0,23.6101,23.7068,23.5807,23.7068,13162.0
2015-07-30 11:00:00,56.44,56.55,56.13,56.38,19792.0,23.7236,23.7698,23.5933,23.6984,19792.0
2015-07-30 11:30:00,56.37,56.54,56.0,56.04,19232.0,23.6942,23.7656,23.5387,23.5555,19232.0
2015-07-30 12:00:00,56.01,56.01,55.66,55.66,26693.0,23.5429,23.5429,23.3957,23.3957,26693.0
2015-07-30 12:30:00,55.58,55.68,55.48,55.64,7506.0,23.3621,23.4042,23.3201,23.3873,7506.0
2015-07-30 13:00:00,55.59,55.67,55.32,55.37,12007.0,23.3663,23.3999,23.2528,23.2738,12007.0
2015-07-30 13:30:00,55.33,55.41,55.21,55.38,6769.0,23.257,23.2907,23.2066,23.2781,6769.0
2015-07-30 14:00:00,55.37,55.37,55.15,55.24,11690.0,23.2738,23.2738,23.1814,23.2192,11690.0
2015-07-30 14:30:00,55.22,55.71,55.2,55.57,22257.0,23.2108,23.4168,23.2024,23.3579,22257.0
2015-07-30 15:00:00,55.6,56.23,55.56,56.09,27593.0,23.3705,23.6353,23.3537,23.5765,27593.0
2015-07-30 15:30:00,56.07,56.14,55.85,55.95,52283.0,23.5681,23.5975,23.4756,23.5176,52283.0
2015-07-31 09:30:00,55.39,55.82,55.39,55.4,1856.0,23.4662,23.6484,23.4662,23.4704,1856.0
2015-07-31 10:00:00,55.67,55.81,55.43,55.81,3399.0,23.5848,23.6441,23.4832,23.6441,3399.0
2015-07-31 10:30:00,55.76,55.91,55.6,55.85,15400.0,23.623,23.6865,23.5552,23.6611,15400.0
2015-07-31 11:00:00,55.76,56.24,55.76,56.05,28836.0,23.623,23.8263,23.623,23.7458,28836.0
2015-07-31 11:30:00,56.06,56.48,55.98,56.3,13701.0,23.7501,23.928,23.7162,23.8517,13701.0
2015-07-31 12:00:00,56.37,56.63,56.32,56.53,17792.0,23.8814,23.9915,23.8602,23.9492,17792.0
2015-07-31 12:30:00,56.5,56.7,56.48,56.69,3584.0,23.9365,24.0212,23.928,24.017,3584.0
2015-07-31 13:00:00,56.72,57.0,56.56,56.67,34712.0,24.0297,24.1483,23.9619,24.0085,34712.0
2015-07-31 13:30:00,56.59,56.78,56.56,56.68,36517.0,23.9746,24.0551,23.9619,24.0127,36517.0
2015-07-31 14:00:00,56.73,56.98,56.7,56.89,11970.0,24.0339,24.1398,24.0212,24.1017,11970.0
2015-07-31 14:30:00,56.74,56.95,56.74,56.86,88085.0,24.0381,24.1271,24.0381,24.089,88085.0
2015-07-31 15:00:00,56.8,56.94,56.75,56.8,20091.0,24.0636,24.1229,24.0424,24.0636,20091.0
2015-07-31 15:30:00,56.84,56.84,55.46,55.67,76639.0,24.0805,24.0805,23.4959,23.5848,76639.0
2015-08-03 09:30:00,55.7,56.13,55.17,55.17,25793.0,23.5975,23.7797,23.373,23.373,25793.0
2015-08-03 10:00:00,55.21,55.58,55.21,55.41,6952.0,23.3899,23.5467,23.3899,23.4747,6952.0
2015-08-03 10:30:00,55.4,55.58,55.26,55.56,19639.0,23.4704,23.5467,23.4111,23.5382,19639.0
2015-08-03 11:00:00,55.47,55.55,55.33,55.45,3060.0,23.5001,23.534,23.4408,23.4916,3060.0
2015-08-03 11:30:00,55.34,55.39,54.94,55.0,6223.0,23.445,23.4662,23.2756,23.301,6223.0
2015-08-03 12:00:00,55.05,55.41,55.0,55.32,34078.0,23.3222,23.4747,23.301,23.4365,34078.0
2015-08-03 12:30:00,55.39,55.71,55.29,55.56,17454.0,23.4662,23.6018,23.4238,23.5382,17454.0
2015-08-03 13:00:00,55.57,56.0,55.55,55.85,16912.0,23.5425,23.7246,23.534,23.6611,16912.0
2015-08-03 13:30:00,55.84,56.02,55.53,55.53,11047.0,23.6568,23.7331,23.5255,23.5255,11047.0
2015-08-03 14:00:00,55.53,55.53,55.15,55.29,8550.0,23.5255,23.5255,23.3645,23.4238,8550.0
2015-08-03 14:30:00,55.29,55.73,55.28,55.63,29340.0,23.4238,23.6102,23.4196,23.5679,29340.0
2015-08-03 15:00:00,55.63,55.8,55.63,55.66,10563.0,23.5679,23.6399,23.5679,23.5806,10563.0
2015-08-03 15:30:00,55.75,55.93,55.48,55.76,89741.0,23.6187,23.695,23.5043,23.623,89741.0
2015-08-04 09:30:00,55.9,56.68,55.87,56.05,7302.0,23.6823,24.0127,23.6696,23.7458,7302.0
2015-08-04 10:00:00,56.1,56.24,55.93,56.09,6200.0,23.767,23.8263,23.695,23.7628,6200.0
2015-08-04 10:30:00,56.12,56.12,55.5,55.51,17501.0,23.7755,23.7755,23.5128,23.517,17501.0
2015-08-04 11:00:00,55.54,55.7,55.51,55.63,4809.0,23.5298,23.5975,23.517,23.5679,4809.0
2015-08-04 11:30:00,55.52,55.61,55.42,55.56,16800.0,23.5213,23.5594,23.4789,23.5382,16800.0
2015-08-04 12:00:00,55.56,55.61,55.48,55.51,11000.0,23.5382,23.5594,23.5043,23.517,11000.0
2015-08-04 12:30:00,55.5,55.52,55.4,55.4,8850.0,23.5128,23.5213,23.4704,23.4704,8850.0
2015-08-04 13:00:00,55.46,55.5,54.95,54.95,23841.0,23.4959,23.5128,23.2798,23.2798,23841.0
2015-08-04 13:30:00,54.86,55.08,54.8,54.87,15196.0,23.2417,23.3349,23.2162,23.2459,15196.0
2015-08-04 14:00:00,54.93,55.02,54.66,54.66,3642.0,23.2713,23.3095,23.1569,23.1569,3642.0
2015-08-04 14:30:00,54.67,54.68,54.19,54.31,8870.0,23.1612,23.1654,22.9578,23.0087,8870.0
2015-08-04 15:00:00,54.35,54.44,54.07,54.07,11706.0,23.0256,23.0637,22.907,22.907,11706.0
2015-08-04 15:30:00,54.16,54.26,54.02,54.02,24809.0,22.9451,22.9875,22.8858,22.8858,24809.0
2015-08-05 09:30:00,54.89,54.89,53.83,54.41,10443.0,23.2544,23.2544,22.8053,23.051,10443.0
2015-08-05 10:00:00,54.55,54.94,54.55,54.81,7935.0,23.1103,23.2756,23.1103,23.2205,7935.0
2015-08-05 10:30:00,54.93,55.09,54.75,54.94,23620.0,23.2713,23.3391,23.1951,23.2756,23620.0
2015-08-05 11:00:00,54.98,55.09,54.78,54.83,28904.0,23.2925,23.3391,23.2078,23.229,28904.0
2015-08-05 11:30:00,54.86,54.93,53.05,53.17,75532.0,23.2417,23.2713,22.4749,22.5257,75532.0
2015-08-05 12:00:00,53.03,53.26,51.57,51.8,60435.0,22.4664,22.5638,21.8478,21.9453,60435.0
2015-08-05 12:30:00,51.85,52.0,51.52,51.71,44734.0,21.9665,22.03,21.8267,21.9072,44734.0
2015-08-05 13:00:00,51.71,52.38,51.7,51.76,46030.0,21.9072,22.191,21.9029,21.9283,46030.0
2015-08-05 13:30:00,51.75,51.99,51.71,51.9,180574.0,21.9241,22.0258,21.9072,21.9877,180574.0
2015-08-05 14:00:00,51.84,51.93,51.78,51.83,106666.0,21.9622,22.0004,21.9368,21.958,106666.0
2015-08-05 14:30:00,51.84,51.93,50.44,50.48,87959.0,21.9622,22.0004,21.3691,21.3861,87959.0
2015-08-05 15:00:00,50.45,50.55,50.14,50.16,55365.0,21.3734,21.4157,21.242,21.2505,55365.0
2015-08-05 15:30:00,50.16,50.26,49.0,49.37,106416.0,21.2505,21.2929,20.7591,20.9158,106416.0
2015-08-06 09:30:00,49.44,49.44,46.55,46.76,83634.0,20.9455,20.9455,19.7211,19.8101,83634.0
2015-08-06 10:00:00,46.7,47.22,45.66,46.24,84928.0,19.7847,20.005,19.3441,19.5898,84928.0
2015-08-06 10:30:00,46.17,47.94,45.87,47.54,112234.0,19.5601,20.31,19.433,20.1405,112234.0
2015-08-06 11:00:00,47.54,47.55,46.51,46.74,61057.0,20.1405,20.1448,19.7042,19.8016,61057.0
2015-08-06 11:30:00,46.84,47.4,46.75,47.15,75362.0,19.844,20.0812,19.8058,19.9753,75362.0
2015-08-06 12:00:00,47.2,47.42,46.8,47.41,46031.0,19.9965,20.0897,19.827,20.0854,46031.0
2015-08-06 12:30:00,47.4,47.55,46.87,47.08,42176.0,20.0812,20.1448,19.8567,19.9456,42176.0
2015-08-06 13:00:00,47.11,47.55,47.0,47.36,46944.0,19.9583,20.1448,19.9117,20.0643,46944.0
2015-08-06 13:30:00,47.31,47.56,46.97,47.12,35205.0,20.0431,20.149,19.899,19.9626,35205.0
2015-08-06 14:00:00,47.19,47.6,47.07,47.51,23455.0,19.9922,20.1659,19.9414,20.1278,23455.0
2015-08-06 14:30:00,47.51,47.96,47.5,47.8,42397.0,20.1278,20.3185,20.1236,20.2507,42397.0
2015-08-06 15:00:00,47.91,47.91,47.01,47.45,55512.0,20.2973,20.2973,19.916,20.1024,55512.0
2015-08-06 15:30:00,47.46,47.82,47.17,47.64,116775.0,20.1066,20.2591,19.9838,20.1829,116775.0
2015-08-07 09:30:00,47.27,47.27,46.06,46.56,38279.0,20.0261,20.0261,19.5135,19.7253,38279.0
2015-08-07 10:00:00,46.56,47.17,46.17,46.82,24289.0,19.7253,19.9838,19.5601,19.8355,24289.0
2015-08-07 10:30:00,46.83,47.04,46.57,46.69,30277.0,19.8397,19.9287,19.7296,19.7804,30277.0
2015-08-07 11:00:00,46.64,46.71,46.18,46.23,30002.0,19.7592,19.7889,19.5644,19.5855,30002.0
2015-08-07 11:30:00,46.28,46.69,46.12,46.52,19030.0,19.6067,19.7804,19.5389,19.7084,19030.0
2015-08-07 12:00:00,46.52,46.59,46.43,46.48,24230.0,19.7084,19.738,19.6703,19.6914,24230.0
2015-08-07 12:30:00,46.42,46.49,46.26,46.39,23076.0,19.666,19.6957,19.5982,19.6533,23076.0
2015-08-07 13:00:00,46.39,46.63,46.33,46.36,19185.0,19.6533,19.755,19.6279,19.6406,19185.0
2015-08-07 13:30:00,46.35,46.4,46.25,46.25,15619.0,19.6364,19.6576,19.594,19.594,15619.0
2015-08-07 14:00:00,46.25,46.4,46.25,46.25,12392.0,19.594,19.6576,19.594,19.594,12392.0
2015-08-07 14:30:00,46.25,46.25,45.76,45.86,26262.0,19.594,19.594,19.3864,19.4288,26262.0
2015-08-07 15:00:00,45.84,46.18,45.82,45.92,62061.0,19.4203,19.5644,19.4118,19.4542,62061.0
2015-08-07 15:30:00,45.93,46.19,45.93,46.19,79975.0,19.4584,19.5686,19.4584,19.5686,79975.0
2015-08-10 09:30:00,46.2,47.5,46.2,46.5,28481.0,19.5728,20.1236,19.5728,19.6999,28481.0
2015-08-10 10:00:00,46.5,47.22,46.36,46.88,24061.0,19.6999,20.005,19.6406,19.8609,24061.0
2015-08-10 10:30:00,46.76,46.82,46.11,46.26,32983.0,19.8101,19.8355,19.5347,19.5982,32983.0
2015-08-10 11:00:00,46.25,46.61,45.7,45.7,33329.0,19.594,19.7465,19.361,19.361,33329.0
2015-08-10 11:30:00,45.7,46.54,45.31,46.44,31049.0,19.361,19.7169,19.1958,19.6745,31049.0
2015-08-10 12:00:00,46.41,46.75,46.25,46.75,37134.0,19.6618,19.8058,19.594,19.8058,37134.0
2015-08-10 12:30:00,46.75,46.85,46.19,46.85,43904.0,19.8058,19.8482,19.5686,19.8482,43904.0
2015-08-10 13:00:00,46.76,47.12,46.69,46.77,22717.0,19.8101,19.9626,19.7804,19.8143,22717.0
2015-08-10 13:30:00,46.77,46.87,46.44,46.46,15075.0,19.8143,19.8567,19.6745,19.683,15075.0
2015-08-10 14:00:00,46.43,47.55,46.43,47.55,39074.0,19.6703,20.1448,19.6703,20.1448,39074.0
2015-08-10 14:30:00,47.54,47.69,46.75,46.93,23052.0,20.1405,20.2041,19.8058,19.8821,23052.0
2015-08-10 15:00:00,46.81,47.2,46.71,47.11,33628.0,19.8313,19.9965,19.7889,19.9583,33628.0
2015-08-10 15:30:00,47.1,47.18,46.8,46.9,53774.0,19.9541,19.988,19.827,19.8694,53774.0
2015-08-11 09:30:00,46.75,46.93,45.33,46.09,22091.0,19.8058,19.8821,19.2042,19.5262,22091.0
2015-08-11 10:00:00,46.26,46.52,45.89,45.89,14544.0,19.5982,19.7084,19.4415,19.4415,14544.0
2015-08-11 10:30:00,46.09,46.09,45.81,45.96,12572.0,19.5262,19.5262,19.4076,19.4711,12572.0
2015-08-11 11:00:00,45.97,46.09,45.84,45.85,10766.0,19.4754,19.5262,19.4203,19.4245,10766.0
2015-08-11 11:30:00,45.83,46.14,45.83,45.88,8360.0,19.4161,19.5474,19.4161,19.4373,8360.0
2015-08-11 12:00:00,45.87,46.06,45.84,45.9,9860.0,19.433,19.5135,19.4203,19.4457,9860.0
2015-08-11 12:30:00,45.98,46.24,45.88,46.06,85230.0,19.4796,19.5898,19.4373,19.5135,85230.0
2015-08-11 13:00:00,46.12,46.36,46.07,46.19,12631.0,19.5389,19.6406,19.5177,19.5686,12631.0
2015-08-11 13:30:00,46.15,46.65,46.11,46.16,18593.0,19.5516,19.7635,19.5347,19.5559,18593.0
2015-08-11 14:00:00,46.15,46.28,46.06,46.12,7978.0,19.5516,19.6067,19.5135,19.5389,7978.0
2015-08-11 14:30:00,46.14,46.15,45.56,46.1,54463.0,19.5474,19.5516,19.3017,19.5305,54463.0
2015-08-11 15:00:00,46.1,46.18,45.82,45.95,17720.0,19.5305,19.5644,19.4118,19.4669,17720.0
2015-08-11 15:30:00,45.91,46.53,45.89,46.34,54241.0,19.45,19.7126,19.4415,19.6321,54241.0
2015-08-12 09:30:00,46.48,46.95,45.55,46.84,14106.0,19.6914,19.8906,19.2974,19.844,14106.0
2015-08-12 10:00:00,46.82,46.93,46.5,46.76,14679.0,19.8355,19.8821,19.6999,19.8101,14679.0
2015-08-12 10:30:00,46.8,47.04,46.07,46.07,32363.0,19.827,19.9287,19.5177,19.5177,32363.0
2015-08-12 11:00:00,46.05,47.77,46.04,47.43,55446.0,19.5093,20.238,19.505,20.0939,55446.0
2015-08-12 11:30:00,47.4,47.44,46.93,47.11,12238.0,20.0812,20.0982,19.8821,19.9583,12238.0
2015-08-12 12:00:00,46.99,47.15,46.76,46.88,12701.0,19.9075,19.9753,19.8101,19.8609,12701.0
2015-08-12 12:30:00,46.89,47.24,46.89,47.02,29464.0,19.8651,20.0134,19.8651,19.9202,29464.0
2015-08-12 13:00:00,47.09,47.23,46.95,47.05,9093.0,19.9499,20.0092,19.8906,19.9329,9093.0
2015-08-12 13:30:00,47.06,47.27,46.9,47.02,13067.0,19.9372,20.0261,19.8694,19.9202,13067.0
2015-08-12 14:00:00,47.03,47.66,46.91,47.64,10039.0,19.9245,20.1914,19.8736,20.1829,10039.0
2015-08-12 14:30:00,47.64,47.83,47.46,47.71,20502.0,20.1829,20.2634,20.1066,20.2125,20502.0
2015-08-12 15:00:00,47.82,48.18,47.65,47.73,29515.0,20.2591,20.4117,20.1871,20.221,29515.0
2015-08-12 15:30:00,47.79,47.82,47.65,47.82,74643.0,20.2464,20.2591,20.1871,20.2591,74643.0
2015-08-13 09:30:00,47.47,47.98,46.95,47.36,38531.0,20.1109,20.3269,19.8906,20.0643,38531.0
2015-08-13 10:00:00,47.35,47.88,47.14,47.84,7945.0,20.06,20.2846,19.9711,20.2676,7945.0
2015-08-13 10:30:00,47.97,47.97,47.5,47.5,12013.0,20.3227,20.3227,20.1236,20.1236,12013.0
2015-08-13 11:00:00,47.63,47.63,47.36,47.59,14954.0,20.1786,20.1786,20.0643,20.1617,14954.0
2015-08-13 11:30:00,47.69,47.71,47.34,47.34,30098.0,20.2041,20.2125,20.0558,20.0558,30098.0
2015-08-13 12:00:00,47.34,47.49,47.15,47.39,8083.0,20.0558,20.1193,19.9753,20.077,8083.0
2015-08-13 12:30:00,47.39,47.45,47.27,47.33,8152.0,20.077,20.1024,20.0261,20.0516,8152.0
2015-08-13 13:00:00,47.32,47.36,47.09,47.22,6298.0,20.0473,20.0643,19.9499,20.005,6298.0
2015-08-13 13:30:00,47.22,47.36,47.16,47.3,3446.0,20.005,20.0643,19.9795,20.0388,3446.0
2015-08-13 14:00:00,47.3,47.34,47.13,47.3,4973.0,20.0388,20.0558,19.9668,20.0388,4973.0
2015-08-13 14:30:00,47.28,47.4,47.24,47.24,6725.0,20.0304,20.0812,20.0134,20.0134,6725.0
2015-08-13 15:00:00,47.35,47.53,47.27,47.38,6100.0,20.06,20.1363,20.0261,20.0727,6100.0
2015-08-13 15:30:00,47.4,47.48,47.3,47.48,34202.0,20.0812,20.1151,20.0388,20.1151,34202.0
2015-08-14 09:30:00,47.53,48.04,46.62,47.43,9223.0,20.1363,20.3523,19.7508,20.0939,9223.0
2015-08-14 10:00:00,47.91,48.0,47.57,47.99,10022.0,20.2973,20.3354,20.1532,20.3312,10022.0
2015-08-14 10:30:00,47.84,48.12,47.61,48.02,15690.0,20.2676,20.3862,20.1702,20.3439,15690.0
2015-08-14 11:00:00,48.02,48.21,47.22,47.47,12055.0,20.3439,20.4244,20.005,20.1109,12055.0
2015-08-14 11:30:00,47.27,47.44,47.1,47.4,7368.0,20.0261,20.0982,19.9541,20.0812,7368.0
2015-08-14 12:00:00,47.45,47.67,47.37,47.62,6663.0,20.1024,20.1956,20.0685,20.1744,6663.0
2015-08-14 12:30:00,47.62,47.7,47.56,47.7,3500.0,20.1744,20.2083,20.149,20.2083,3500.0
2015-08-14 13:00:00,47.67,47.83,47.57,47.77,6397.0,20.1956,20.2634,20.1532,20.238,6397.0
2015-08-14 13:30:00,47.63,47.74,47.55,47.72,4299.0,20.1786,20.2253,20.1448,20.2168,4299.0
2015-08-14 14:00:00,47.72,47.84,47.56,47.56,7886.0,20.2168,20.2676,20.149,20.149,7886.0
2015-08-14 14:30:00,47.63,47.63,47.31,47.31,8824.0,20.1786,20.1786,20.0431,20.0431,8824.0
2015-08-14 15:00:00,47.34,47.55,47.18,47.18,4653.0,20.0558,20.1448,19.988,19.988,4653.0
2015-08-14 15:30:00,47.25,47.74,47.0,47.74,22314.0,20.0177,20.2253,19.9117,20.2253,22314.0
2015-08-17 09:30:00,47.91,48.42,47.91,48.02,6166.0,20.2973,20.5133,20.2973,20.3439,6166.0
2015-08-17 10:00:00,48.18,48.61,48.06,48.51,3760.0,20.4117,20.5938,20.3608,20.5515,3760.0
2015-08-17 10:30:00,48.41,48.64,48.32,48.61,10000.0,20.5091,20.6065,20.471,20.5938,10000.0
2015-08-17 11:00:00,48.69,49.06,48.56,49.06,13520.0,20.6277,20.7845,20.5726,20.7845,13520.0
2015-08-17 11:30:00,49.06,49.33,49.05,49.33,5575.0,20.7845,20.8989,20.7802,20.8989,5575.0
2015-08-17 12:00:00,49.26,49.31,49.02,49.26,6529.0,20.8692,20.8904,20.7675,20.8692,6529.0
2015-08-17 12:30:00,49.18,49.31,49.04,49.22,6174.0,20.8353,20.8904,20.776,20.8523,6174.0
2015-08-17 13:00:00,49.09,49.53,49.08,49.4,15304.0,20.7972,20.9836,20.7929,20.9285,15304.0
2015-08-17 13:30:00,49.45,49.53,49.2,49.2,2300.0,20.9497,20.9836,20.8438,20.8438,2300.0
2015-08-17 14:00:00,49.29,49.46,49.19,49.41,6260.0,20.8819,20.9539,20.8395,20.9328,6260.0
2015-08-17 14:30:00,49.52,49.96,49.5,49.83,31351.0,20.9794,21.1658,20.9709,21.1107,31351.0
2015-08-17 15:00:00,49.87,50.0,49.69,49.86,20879.0,21.1276,21.1827,21.0514,21.1234,20879.0
2015-08-17 15:30:00,49.84,49.86,49.34,49.59,38215.0,21.1149,21.1234,20.9031,21.009,38215.0
2015-08-18 09:30:00,49.23,50.36,49.23,49.87,9393.0,20.8565,21.3352,20.8565,21.1276,9393.0
2015-08-18 10:00:00,49.85,50.42,49.61,50.29,9757.0,21.1192,21.3606,21.0175,21.3056,9757.0
2015-08-18 10:30:00,50.31,50.73,50.25,50.73,10010.0,21.314,21.492,21.2886,21.492,10010.0
2015-08-18 11:00:00,50.66,50.74,49.9,49.9,8709.0,21.4623,21.4962,21.1403,21.1403,8709.0
2015-08-18 11:30:00,49.9,50.02,49.69,49.88,12883.0,21.1403,21.1912,21.0514,21.1319,12883.0
2015-08-18 12:00:00,49.88,50.41,49.88,50.41,33453.0,21.1319,21.3564,21.1319,21.3564,33453.0
2015-08-18 12:30:00,50.5,50.5,50.01,50.09,15684.0,21.3945,21.3945,21.1869,21.2208,15684.0
2015-08-18 13:00:00,50.06,50.23,49.95,50.12,22287.0,21.2081,21.2801,21.1615,21.2335,22287.0
2015-08-18 13:30:00,50.11,50.34,49.84,49.87,17497.0,21.2293,21.3268,21.1149,21.1276,17497.0
2015-08-18 14:00:00,49.86,50.48,49.85,50.28,17209.0,21.1234,21.3861,21.1192,21.3013,17209.0
2015-08-18 14:30:00,50.28,50.41,49.84,50.18,30221.0,21.3013,21.3564,21.1149,21.259,30221.0
2015-08-18 15:00:00,50.18,50.28,49.92,50.15,23482.0,21.259,21.3013,21.1488,21.2463,23482.0
2015-08-18 15:30:00,50.15,50.31,49.74,50.29,51353.0,21.2463,21.314,21.0726,21.3056,51353.0
2015-08-19 09:30:00,50.2,50.71,50.2,50.55,7293.0,21.2674,21.4835,21.2674,21.4157,7293.0
2015-08-19 10:00:00,50.55,51.35,50.5,51.35,10497.0,21.4157,21.7546,21.3945,21.7546,10497.0
2015-08-19 10:30:00,51.38,51.38,50.74,50.93,14573.0,21.7674,21.7674,21.4962,21.5767,14573.0
2015-08-19 11:00:00,50.84,51.08,50.6,50.68,10425.0,21.5386,21.6403,21.4369,21.4708,10425.0
2015-08-19 11:30:00,50.67,50.73,50.2,50.2,11071.0,21.4666,21.492,21.2674,21.2674,11071.0
2015-08-19 12:00:00,50.2,50.71,50.2,50.57,21998.0,21.2674,21.4835,21.2674,21.4242,21998.0
2015-08-19 12:30:00,50.5,50.98,50.48,50.92,61510.0,21.3945,21.5979,21.3861,21.5725,61510.0
2015-08-19 13:00:00,50.94,51.35,50.89,51.28,16481.0,21.5809,21.7546,21.5598,21.725,16481.0
2015-08-19 13:30:00,51.27,51.77,51.24,51.34,32057.0,21.7208,21.9326,21.708,21.7504,32057.0
2015-08-19 14:00:00,51.4,51.67,51.31,51.64,62261.0,21.7758,21.8902,21.7377,21.8775,62261.0
2015-08-19 14:30:00,51.64,51.67,51.52,51.6,44858.0,21.8775,21.8902,21.8267,21.8606,44858.0
2015-08-19 15:00:00,51.6,51.65,51.5,51.52,46127.0,21.8606,21.8817,21.8182,21.8267,46127.0
2015-08-19 15:30:00,51.58,51.64,51.23,51.26,160497.0,21.8521,21.8775,21.7038,21.7165,160497.0
2015-08-20 09:30:00,51.34,51.66,51.05,51.17,36790.0,21.7504,21.886,21.6275,21.6784,36790.0
2015-08-20 10:00:00,51.08,51.18,50.92,50.93,17949.0,21.6403,21.6826,21.5725,21.5767,17949.0
2015-08-20 10:30:00,51.01,51.21,50.92,51.12,18538.0,21.6106,21.6953,21.5725,21.6572,18538.0
2015-08-20 11:00:00,51.08,51.17,50.71,50.92,20256.0,21.6403,21.6784,21.4835,21.5725,20256.0
2015-08-20 11:30:00,51.0,51.1,50.91,51.1,4951.0,21.6064,21.6487,21.5682,21.6487,4951.0
2015-08-20 12:00:00,51.01,51.19,51.0,51.0,16967.0,21.6106,21.6869,21.6064,21.6064,16967.0
2015-08-20 12:30:00,51.04,51.15,50.83,51.13,26053.0,21.6233,21.6699,21.5343,21.6614,26053.0
2015-08-20 13:00:00,51.01,51.16,50.82,51.14,9715.0,21.6106,21.6741,21.5301,21.6657,9715.0
2015-08-20 13:30:00,51.12,51.2,51.05,51.05,6131.0,21.6572,21.6911,21.6275,21.6275,6131.0
2015-08-20 14:00:00,51.05,51.06,50.84,50.89,40454.0,21.6275,21.6318,21.5386,21.5598,40454.0
2015-08-20 14:30:00,50.95,51.05,50.91,50.98,19180.0,21.5852,21.6275,21.5682,21.5979,19180.0
2015-08-20 15:00:00,50.98,51.05,50.79,51.01,25557.0,21.5979,21.6275,21.5174,21.6106,25557.0
2015-08-20 15:30:00,51.01,51.58,50.9,51.16,105456.0,21.6106,21.8521,21.564,21.6741,105456.0
2015-08-21 09:30:00,51.0,51.38,51.0,51.1,19294.0,21.6064,21.7674,21.6064,21.6487,19294.0
2015-08-21 10:00:00,51.1,51.3,51.0,51.0,38876.0,21.6487,21.7335,21.6064,21.6064,38876.0
2015-08-21 10:30:00,51.0,51.04,49.93,50.05,47050.0,21.6064,21.6233,21.1531,21.2039,47050.0
2015-08-21 11:00:00,49.97,50.04,49.65,49.89,18789.0,21.17,21.1997,21.0344,21.1361,18789.0
2015-08-21 11:30:00,49.91,50.01,49.73,49.89,21400.0,21.1446,21.1869,21.0683,21.1361,21400.0
2015-08-21 12:00:00,49.94,50.64,49.77,50.2,30748.0,21.1573,21.4538,21.0853,21.2674,30748.0
2015-08-21 12:30:00,50.25,50.75,50.06,50.2,36968.0,21.2886,21.5004,21.2081,21.2674,36968.0
2015-08-21 13:00:00,50.25,50.5,50.14,50.34,23587.0,21.2886,21.3945,21.242,21.3268,23587.0
2015-08-21 13:30:00,50.34,50.74,50.2,50.64,25200.0,21.3268,21.4962,21.2674,21.4538,25200.0
2015-08-21 14:00:00,50.62,50.98,50.62,50.78,25110.0,21.4454,21.5979,21.4454,21.5132,25110.0
2015-08-21 14:30:00,50.75,50.86,50.53,50.7,54404.0,21.5004,21.5471,21.4072,21.4793,54404.0
2015-08-21 15:00:00,50.73,50.84,50.45,50.55,31425.0,21.492,21.5386,21.3734,21.4157,31425.0
2015-08-21 15:30:00,50.52,51.03,50.46,50.9,57215.0,21.403,21.6191,21.3776,21.564,57215.0
2015-08-24 09:30:00,49.0,49.01,47.3,48.45,31976.0,20.7591,20.7633,20.0388,20.526,31976.0
2015-08-24 10:00:00,48.13,48.78,48.12,48.5,25513.0,20.3905,20.6659,20.3862,20.5472,25513.0
2015-08-24 10:30:00,48.48,49.65,48.24,49.42,22575.0,20.5388,21.0344,20.4371,20.937,22575.0
2015-08-24 11:00:00,49.29,49.56,48.83,48.85,20659.0,20.8819,20.9963,20.687,20.6955,20659.0
2015-08-24 11:30:00,48.94,48.94,48.65,48.77,17466.0,20.7336,20.7336,20.6108,20.6616,17466.0
2015-08-24 12:00:00,48.77,49.36,48.76,49.31,13168.0,20.6616,20.9116,20.6574,20.8904,13168.0
2015-08-24 12:30:00,49.49,50.1,49.39,49.99,21594.0,20.9666,21.2251,20.9243,21.1785,21594.0
2015-08-24 13:00:00,50.01,50.11,49.55,49.63,15559.0,21.1869,21.2293,20.9921,21.026,15559.0
2015-08-24 13:30:00,49.32,49.42,48.7,48.86,5831.0,20.8946,20.937,20.632,20.6997,5831.0
2015-08-24 14:00:00,48.82,48.89,47.76,47.82,12322.0,20.6828,20.7125,20.2337,20.2591,12322.0
2015-08-24 14:30:00,47.83,48.33,47.55,47.72,37960.0,20.2634,20.4752,20.1448,20.2168,37960.0
2015-08-24 15:00:00,47.72,48.38,47.69,48.38,40478.0,20.2168,20.4964,20.2041,20.4964,40478.0
2015-08-24 15:30:00,48.34,49.0,48.29,48.47,91073.0,20.4794,20.7591,20.4583,20.5345,91073.0
2015-08-25 09:30:00,49.9,49.9,48.76,48.91,9166.0,21.1403,21.1403,20.6574,20.7209,9166.0
2015-08-25 10:00:00,48.82,49.1,48.37,48.63,18817.0,20.6828,20.8014,20.4922,20.6023,18817.0
2015-08-25 10:30:00,48.63,48.66,48.19,48.39,15641.0,20.6023,20.615,20.4159,20.5006,15641.0
2015-08-25 11:00:00,48.22,48.79,48.22,48.67,17322.0,20.4286,20.6701,20.4286,20.6192,17322.0
2015-08-25 11:30:00,48.59,48.63,48.33,48.51,22916.0,20.5854,20.6023,20.4752,20.5515,22916.0
2015-08-25 12:00:00,48.43,48.84,48.37,48.84,8423.0,20.5176,20.6913,20.4922,20.6913,8423.0
2015-08-25 12:30:00,48.75,48.99,48.75,48.96,7769.0,20.6531,20.7548,20.6531,20.7421,7769.0
2015-08-25 13:00:00,48.96,49.03,48.7,48.7,13044.0,20.7421,20.7718,20.632,20.632,13044.0
2015-08-25 13:30:00,48.7,48.8,48.25,48.43,40067.0,20.632,20.6743,20.4413,20.5176,40067.0
2015-08-25 14:00:00,48.37,48.51,48.34,48.51,14879.0,20.4922,20.5515,20.4794,20.5515,14879.0
2015-08-25 14:30:00,48.45,48.6,48.33,48.44,10722.0,20.526,20.5896,20.4752,20.5218,10722.0
2015-08-25 15:00:00,48.48,48.5,48.12,48.31,12788.0,20.5388,20.5472,20.3862,20.4667,12788.0
2015-08-25 15:30:00,48.24,48.3,47.69,47.8,56197.0,20.4371,20.4625,20.2041,20.2507,56197.0
2015-08-26 09:30:00,48.44,48.44,47.64,47.88,6780.0,20.5218,20.5218,20.1829,20.2846,6780.0
2015-08-26 10:00:00,47.73,48.16,47.63,47.63,13985.0,20.221,20.4032,20.1786,20.1786,13985.0
2015-08-26 10:30:00,47.78,48.21,47.67,47.95,7155.0,20.2422,20.4244,20.1956,20.3142,7155.0
2015-08-26 11:00:00,47.71,48.12,47.67,48.0,8172.0,20.2125,20.3862,20.1956,20.3354,8172.0
2015-08-26 11:30:00,48.07,48.18,47.95,48.13,70634.0,20.3651,20.4117,20.3142,20.3905,70634.0
2015-08-26 12:00:00,48.13,48.16,47.97,48.01,15649.0,20.3905,20.4032,20.3227,20.3396,15649.0
2015-08-26 12:30:00,48.01,48.38,48.0,48.31,5633.0,20.3396,20.4964,20.3354,20.4667,5633.0
2015-08-26 13:00:00,48.25,48.34,47.79,47.96,9050.0,20.4413,20.4794,20.2464,20.3185,9050.0
2015-08-26 13:30:00,47.99,48.07,47.86,48.02,7220.0,20.3312,20.3651,20.2761,20.3439,7220.0
2015-08-26 14:00:00,48.0,48.01,47.46,47.49,14501.0,20.3354,20.3396,20.1066,20.1193,14501.0
2015-08-26 14:30:00,47.47,47.53,46.53,46.76,23628.0,20.1109,20.1363,19.7126,19.8101,23628.0
2015-08-26 15:00:00,46.87,47.61,46.82,47.53,27172.0,19.8567,20.1702,19.8355,20.1363,27172.0
2015-08-26 15:30:00,47.41,48.25,47.34,48.05,84513.0,20.0854,20.4413,20.0558,20.3566,84513.0
2015-08-27 09:30:00,48.5,49.58,48.5,49.46,10931.0,20.5472,21.0048,20.5472,20.9539,10931.0
2015-08-27 10:00:00,49.41,49.93,49.18,49.84,6025.0,20.9328,21.1531,20.8353,21.1149,6025.0
2015-08-27 10:30:00,49.8,50.77,49.77,50.73,10323.0,21.098,21.5089,21.0853,21.492,10323.0
2015-08-27 11:00:00,50.73,50.88,49.95,50.08,20371.0,21.492,21.5555,21.1615,21.2166,20371.0
2015-08-27 11:30:00,49.83,50.18,49.54,50.03,10199.0,21.1107,21.259,20.9878,21.1954,10199.0
2015-08-27 12:00:00,49.98,50.27,49.93,50.27,43709.0,21.1742,21.2971,21.1531,21.2971,43709.0
2015-08-27 12:30:00,50.22,50.48,49.91,50.16,68725.0,21.2759,21.3861,21.1446,21.2505,68725.0
2015-08-27 13:00:00,50.07,50.1,49.65,49.74,8737.0,21.2124,21.2251,21.0344,21.0726,8737.0
2015-08-27 13:30:00,49.89,50.1,49.53,49.57,16511.0,21.1361,21.2251,20.9836,21.0005,16511.0
2015-08-27 14:00:00,49.6,49.71,49.5,49.6,5720.0,21.0132,21.0598,20.9709,21.0132,5720.0
2015-08-27 14:30:00,49.55,49.71,49.38,49.45,5886.0,20.9921,21.0598,20.92,20.9497,5886.0
2015-08-27 15:00:00,49.36,49.53,48.92,49.53,16256.0,20.9116,20.9836,20.7252,20.9836,16256.0
2015-08-27 15:30:00,49.62,49.86,49.49,49.79,18149.0,21.0217,21.1234,20.9666,21.0937,18149.0
2015-08-28 09:30:00,49.73,50.93,49.52,50.3,10558.0,21.0683,21.5767,20.9794,21.3098,10558.0
2015-08-28 10:00:00,50.3,50.77,50.17,50.77,27776.0,21.3098,21.5089,21.2547,21.5089,27776.0
2015-08-28 10:30:00,50.9,50.9,50.01,50.27,16805.0,21.564,21.564,21.1869,21.2971,16805.0
2015-08-28 11:00:00,50.36,50.87,50.36,50.64,21216.0,21.3352,21.5513,21.3352,21.4538,21216.0
2015-08-28 11:30:00,50.66,50.83,50.45,50.47,15091.0,21.4623,21.5343,21.3734,21.3818,15091.0
2015-08-28 12:00:00,50.45,50.75,50.45,50.64,5490.0,21.3734,21.5004,21.3734,21.4538,5490.0
2015-08-28 12:30:00,50.67,51.1,50.67,50.93,36495.0,21.4666,21.6487,21.4666,21.5767,36495.0
2015-08-28 13:00:00,50.95,51.08,50.71,50.71,6511.0,21.5852,21.6403,21.4835,21.4835,6511.0
2015-08-28 13:30:00,50.8,50.88,50.14,50.79,48453.0,21.5216,21.5555,21.242,21.5174,48453.0
2015-08-28 14:00:00,50.76,50.86,50.03,50.16,14202.0,21.5047,21.5471,21.1954,21.2505,14202.0
2015-08-28 14:30:00,50.19,50.37,50.03,50.27,6225.0,21.2632,21.3395,21.1954,21.2971,6225.0
2015-08-28 15:00:00,50.21,50.31,49.96,50.12,9446.0,21.2717,21.314,21.1658,21.2335,9446.0
2015-08-28 15:30:00,50.14,50.39,49.83,49.87,38480.0,21.242,21.3479,21.1107,21.1276,38480.0
2015-08-31 09:30:00,50.08,51.33,48.8,48.83,18045.0,21.2166,21.7462,20.6743,20.687,18045.0
2015-08-31 10:00:00,48.75,49.22,48.15,49.22,15744.0,20.6531,20.8523,20.3989,20.8523,15744.0
2015-08-31 10:30:00,49.25,49.46,48.98,48.98,18848.0,20.865,20.9539,20.7506,20.7506,18848.0
2015-08-31 11:00:00,49.01,49.5,49.01,49.5,5490.0,20.7633,20.9709,20.7633,20.9709,5490.0
2015-08-31 11:30:00,49.66,50.45,49.53,50.23,20283.0,21.0387,21.3734,20.9836,21.2801,20283.0
2015-08-31 12:00:00,50.2,50.27,49.78,49.97,7273.0,21.2674,21.2971,21.0895,21.17,7273.0
2015-08-31 12:30:00,50.0,50.12,49.56,49.56,15666.0,21.1827,21.2335,20.9963,20.9963,15666.0
2015-08-31 13:00:00,49.61,49.82,49.49,49.51,10578.0,21.0175,21.1065,20.9666,20.9751,10578.0
2015-08-31 13:30:00,49.58,49.75,49.46,49.62,16475.0,21.0048,21.0768,20.9539,21.0217,16475.0
2015-08-31 14:00:00,49.54,49.66,49.44,49.5,13879.0,20.9878,21.0387,20.9455,20.9709,13879.0
2015-08-31 14:30:00,49.51,49.66,49.31,49.41,7278.0,20.9751,21.0387,20.8904,20.9328,7278.0
2015-08-31 15:00:00,49.46,49.59,49.4,49.49,8007.0,20.9539,21.009,20.9285,20.9666,8007.0
2015-08-31 15:30:00,49.6,49.6,49.28,49.48,18678.0,21.0132,21.0132,20.8777,20.9624,18678.0
2015-09-01 09:30:00,49.17,49.5,48.35,48.51,9929.0,20.8311,20.9709,20.4837,20.5515,9929.0
2015-09-01 10:00:00,48.41,48.42,47.61,47.84,27121.0,20.5091,20.5133,20.1702,20.2676,27121.0
2015-09-01 10:30:00,47.82,48.01,47.05,47.21,20452.0,20.2591,20.3396,19.9329,20.0007,20452.0
2015-09-01 11:00:00,47.19,47.39,47.05,47.3,20073.0,19.9922,20.077,19.9329,20.0388,20073.0
2015-09-01 11:30:00,47.36,47.7,47.34,47.68,15034.0,20.0643,20.2083,20.0558,20.1998,15034.0
2015-09-01 12:00:00,47.68,48.01,47.68,47.77,14945.0,20.1998,20.3396,20.1998,20.238,14945.0
2015-09-01 12:30:00,47.8,48.28,47.79,47.91,24102.0,20.2507,20.454,20.2464,20.2973,24102.0
2015-09-01 13:00:00,47.94,48.26,47.88,48.03,25895.0,20.31,20.4456,20.2846,20.3481,25895.0
2015-09-01 13:30:00,48.04,48.04,47.78,47.9,13341.0,20.3523,20.3523,20.2422,20.293,13341.0
2015-09-01 14:00:00,47.86,48.04,47.72,47.83,11960.0,20.2761,20.3523,20.2168,20.2634,11960.0
2015-09-01 14:30:00,47.8,47.82,47.34,47.48,47849.0,20.2507,20.2591,20.0558,20.1151,47849.0
2015-09-01 15:00:00,47.48,47.54,47.05,47.27,15751.0,20.1151,20.1405,19.9329,20.0261,15751.0
2015-09-01 15:30:00,47.16,47.49,47.1,47.25,50588.0,19.9795,20.1193,19.9541,20.0177,50588.0
2015-09-02 09:30:00,47.55,47.89,47.49,47.71,13809.0,20.1448,20.2888,20.1193,20.2125,13809.0
2015-09-02 10:00:00,47.58,47.6,46.6,46.88,16793.0,20.1575,20.1659,19.7423,19.8609,16793.0
2015-09-02 10:30:00,46.8,46.8,46.08,46.32,28909.0,19.827,19.827,19.522,19.6237,28909.0
2015-09-02 11:00:00,46.52,46.6,46.26,46.47,7355.0,19.7084,19.7423,19.5982,19.6872,7355.0
2015-09-02 11:30:00,46.28,46.34,46.09,46.28,16619.0,19.6067,19.6321,19.5262,19.6067,16619.0
2015-09-02 12:00:00,46.23,46.41,46.19,46.37,3300.0,19.5855,19.6618,19.5686,19.6448,3300.0
2015-09-02 12:30:00,46.37,46.94,46.36,46.94,14011.0,19.6448,19.8863,19.6406,19.8863,14011.0
2015-09-02 13:00:00,46.9,46.9,46.68,46.76,17830.0,19.8694,19.8694,19.7762,19.8101,17830.0
2015-09-02 13:30:00,46.83,46.98,46.78,46.83,12175.0,19.8397,19.9033,19.8185,19.8397,12175.0
2015-09-02 14:00:00,46.88,47.29,46.64,47.29,36644.0,19.8609,20.0346,19.7592,20.0346,36644.0
2015-09-02 14:30:00,47.19,47.26,46.77,47.17,24066.0,19.9922,20.0219,19.8143,19.9838,24066.0
2015-09-02 15:00:00,47.26,47.3,47.01,47.18,24187.0,20.0219,20.0388,19.916,19.988,24187.0
2015-09-02 15:30:00,47.14,47.38,46.97,47.17,43070.0,19.9711,20.0727,19.899,19.9838,43070.0
2015-09-03 09:30:00,47.75,47.76,47.0,47.51,9897.0,20.2295,20.2337,19.9117,20.1278,9897.0
2015-09-03 10:00:00,47.55,48.15,47.52,47.88,2998.0,20.1448,20.3989,20.132,20.2846,2998.0
2015-09-03 10:30:00,47.97,48.31,47.71,48.27,32123.0,20.3227,20.4667,20.2125,20.4498,32123.0
2015-09-03 11:00:00,48.25,48.29,47.99,48.1,8349.0,20.4413,20.4583,20.3312,20.3778,8349.0
2015-09-03 11:30:00,48.19,48.42,48.09,48.22,9898.0,20.4159,20.5133,20.3735,20.4286,9898.0
2015-09-03 12:00:00,48.21,48.56,48.14,48.53,9974.0,20.4244,20.5726,20.3947,20.5599,9974.0
2015-09-03 12:30:00,48.36,48.36,48.15,48.18,2500.0,20.4879,20.4879,20.3989,20.4117,2500.0
2015-09-03 13:00:00,48.07,48.37,47.9,48.25,6261.0,20.3651,20.4922,20.293,20.4413,6261.0
2015-09-03 13:30:00,48.11,48.19,47.98,47.98,1105.0,20.382,20.4159,20.3269,20.3269,1105.0
2015-09-03 14:00:00,47.87,48.05,47.86,48.01,10422.0,20.2803,20.3566,20.2761,20.3396,10422.0
2015-09-03 14:30:00,47.97,48.31,47.97,47.98,3969.0,20.3227,20.4667,20.3227,20.3269,3969.0
2015-09-03 15:00:00,47.93,48.26,47.4,47.57,47359.0,20.3057,20.4456,20.0812,20.1532,47359.0
2015-09-03 15:30:00,47.54,47.75,47.17,47.53,24143.0,20.1405,20.2295,19.9838,20.1363,24143.0
2015-09-04 09:30:00,47.45,48.6,46.98,46.98,3931.0,20.1024,20.5896,19.9033,19.9033,3931.0
2015-09-04 10:00:00,47.2,47.4,47.0,47.35,16526.0,19.9965,20.0812,19.9117,20.06,16526.0
2015-09-04 10:30:00,47.55,47.61,47.34,47.39,20941.0,20.1448,20.1702,20.0558,20.077,20941.0
2015-09-04 11:00:00,47.6,47.6,47.3,47.34,6424.0,20.1659,20.1659,20.0388,20.0558,6424.0
2015-09-04 11:30:00,47.37,47.37,47.07,47.12,3122.0,20.0685,20.0685,19.9414,19.9626,3122.0
2015-09-04 12:00:00,47.1,47.25,47.1,47.16,2264.0,19.9541,20.0177,19.9541,19.9795,2264.0
2015-09-04 12:30:00,47.15,47.39,47.14,47.3,2763.0,19.9753,20.077,19.9711,20.0388,2763.0
2015-09-04 13:00:00,47.22,47.33,47.14,47.27,4802.0,20.005,20.0516,19.9711,20.0261,4802.0
2015-09-04 13:30:00,47.2,47.3,47.15,47.26,9606.0,19.9965,20.0388,19.9753,20.0219,9606.0
2015-09-04 14:00:00,47.22,47.38,47.02,47.27,11733.0,20.005,20.0727,19.9202,20.0261,11733.0
2015-09-04 14:30:00,47.24,47.25,47.05,47.09,4500.0,20.0134,20.0177,19.9329,19.9499,4500.0
2015-09-04 15:00:00,47.15,47.32,47.1,47.2,8363.0,19.9753,20.0473,19.9541,19.9965,8363.0
2015-09-04 15:30:00,47.21,47.31,47.16,47.23,18050.0,20.0007,20.0431,19.9795,20.0092,18050.0
2015-09-08 09:30:00,47.77,47.77,47.24,47.26,4406.0,20.238,20.238,20.0134,20.0219,4406.0
2015-09-08 10:00:00,47.54,47.85,47.5,47.57,1726.0,20.1405,20.2719,20.1236,20.1532,1726.0
2015-09-08 10:30:00,47.92,47.93,47.48,47.64,4076.0,20.3015,20.3057,20.1151,20.1829,4076.0
2015-09-08 11:00:00,47.62,47.7,47.41,47.46,12625.0,20.1744,20.2083,20.0854,20.1066,12625.0
2015-09-08 11:30:00,47.41,47.51,47.34,47.35,11430.0,20.0854,20.1278,20.0558,20.06,11430.0
2015-09-08 12:00:00,47.35,47.39,47.02,47.02,8532.0,20.06,20.077,19.9202,19.9202,8532.0
2015-09-08 12:30:00,47.06,47.06,46.79,46.79,4450.0,19.9372,19.9372,19.8228,19.8228,4450.0
2015-09-08 13:00:00,46.81,46.84,46.54,46.54,5869.0,19.8313,19.844,19.7169,19.7169,5869.0
2015-09-08 13:30:00,46.53,46.55,46.36,46.46,12439.0,19.7126,19.7211,19.6406,19.683,12439.0
2015-09-08 14:00:00,46.46,46.6,46.45,46.48,6405.0,19.683,19.7423,19.6787,19.6914,6405.0
2015-09-08 14:30:00,46.46,46.47,46.18,46.32,10166.0,19.683,19.6872,19.5644,19.6237,10166.0
2015-09-08 15:00:00,46.34,46.4,46.23,46.23,21730.0,19.6321,19.6576,19.5855,19.5855,21730.0
2015-09-08 15:30:00,46.31,46.49,46.2,46.49,23452.0,19.6194,19.6957,19.5728,19.6957,23452.0
2015-09-09 09:30:00,46.4,46.74,46.06,46.5,25078.0,19.6576,19.8016,19.5135,19.6999,25078.0
2015-09-09 10:00:00,46.55,46.68,46.06,46.36,19968.0,19.7211,19.7762,19.5135,19.6406,19968.0
2015-09-09 10:30:00,46.36,46.36,46.06,46.07,2987.0,19.6406,19.6406,19.5135,19.5177,2987.0
2015-09-09 11:00:00,46.09,46.15,46.06,46.14,6505.0,19.5262,19.5516,19.5135,19.5474,6505.0
2015-09-09 11:30:00,46.14,46.21,46.06,46.08,8697.0,19.5474,19.5771,19.5135,19.522,8697.0
2015-09-09 12:00:00,46.08,46.2,46.06,46.11,5990.0,19.522,19.5728,19.5135,19.5347,5990.0
2015-09-09 12:30:00,46.06,46.1,46.0,46.09,3489.0,19.5135,19.5305,19.4881,19.5262,3489.0
2015-09-09 13:00:00,46.04,46.14,46.04,46.07,4836.0,19.505,19.5474,19.505,19.5177,4836.0
2015-09-09 13:30:00,46.05,46.06,45.93,45.96,6272.0,19.5093,19.5135,19.4584,19.4711,6272.0
2015-09-09 14:00:00,45.94,46.04,45.93,45.93,6609.0,19.4627,19.505,19.4584,19.4584,6609.0
2015-09-09 14:30:00,45.94,46.12,45.93,46.08,12903.0,19.4627,19.5389,19.4584,19.522,12903.0
2015-09-09 15:00:00,45.97,46.01,45.93,45.95,7438.0,19.4754,19.4923,19.4584,19.4669,7438.0
2015-09-09 15:30:00,45.94,46.01,45.93,45.93,17770.0,19.4627,19.4923,19.4584,19.4584,17770.0
2015-09-10 09:30:00,46.34,46.4,45.85,45.96,12466.0,19.6321,19.6576,19.4245,19.4711,12466.0
2015-09-10 10:00:00,45.9,46.01,45.42,45.58,16040.0,19.4457,19.4923,19.2424,19.3102,16040.0
2015-09-10 10:30:00,45.53,45.69,45.46,45.56,13763.0,19.289,19.3568,19.2593,19.3017,13763.0
2015-09-10 11:00:00,45.58,45.73,45.52,45.6,60641.0,19.3102,19.3737,19.2847,19.3186,60641.0
2015-09-10 11:30:00,45.73,45.81,45.46,45.68,26183.0,19.3737,19.4076,19.2593,19.3525,26183.0
2015-09-10 12:00:00,45.66,45.87,45.62,45.72,12900.0,19.3441,19.433,19.3271,19.3695,12900.0
2015-09-10 12:30:00,45.64,45.67,45.51,45.54,8759.0,19.3356,19.3483,19.2805,19.2932,8759.0
2015-09-10 13:00:00,45.54,45.65,45.54,45.63,13435.0,19.2932,19.3398,19.2932,19.3313,13435.0
2015-09-10 13:30:00,45.63,45.65,45.53,45.55,17324.0,19.3313,19.3398,19.289,19.2974,17324.0
2015-09-10 14:00:00,45.54,45.6,45.53,45.54,13923.0,19.2932,19.3186,19.289,19.2932,13923.0
2015-09-10 14:30:00,45.55,45.6,45.4,45.47,12731.0,19.2974,19.3186,19.2339,19.2636,12731.0
2015-09-10 15:00:00,45.48,45.6,45.41,45.41,19274.0,19.2678,19.3186,19.2381,19.2381,19274.0
2015-09-10 15:30:00,45.44,46.39,45.23,45.33,33125.0,19.2508,19.6533,19.1619,19.2042,33125.0
2015-09-11 09:30:00,45.79,45.79,44.4,44.6,21176.0,19.3991,19.3991,18.8102,18.895,21176.0
2015-09-11 10:00:00,44.3,45.26,44.3,45.03,18496.0,18.7679,19.1746,18.7679,19.0771,18496.0
2015-09-11 10:30:00,45.08,45.08,44.71,44.78,40274.0,19.0983,19.0983,18.9416,18.9712,40274.0
2015-09-11 11:00:00,44.78,44.91,44.55,44.68,16444.0,18.9712,19.0263,18.8738,18.9289,16444.0
2015-09-11 11:30:00,44.67,44.75,44.49,44.5,21459.0,18.9246,18.9585,18.8484,18.8526,21459.0
2015-09-11 12:00:00,44.5,44.73,44.41,44.58,23411.0,18.8526,18.9501,18.8145,18.8865,23411.0
2015-09-11 12:30:00,44.51,44.9,44.51,44.87,23127.0,18.8568,19.0221,18.8568,19.0094,23127.0
2015-09-11 13:00:00,44.81,44.87,44.61,44.72,13679.0,18.9839,19.0094,18.8992,18.9458,13679.0
2015-09-11 13:30:00,44.7,44.91,44.54,44.81,99924.0,18.9373,19.0263,18.8696,18.9839,99924.0
2015-09-11 14:00:00,44.78,44.93,44.74,44.9,20504.0,18.9712,19.0348,18.9543,19.0221,20504.0
2015-09-11 14:30:00,44.9,45.26,44.85,45.16,17951.0,19.0221,19.1746,19.0009,19.1322,17951.0
2015-09-11 15:00:00,45.12,45.16,44.94,44.97,36764.0,19.1153,19.1322,19.039,19.0517,36764.0
2015-09-11 15:30:00,44.95,44.97,44.56,44.6,59311.0,19.0433,19.0517,18.878,18.895,59311.0
2015-09-14 09:30:00,44.61,44.67,44.25,44.38,13831.0,18.8992,18.9246,18.7467,18.8018,13831.0
2015-09-14 10:00:00,44.36,44.6,44.25,44.45,13590.0,18.7933,18.895,18.7467,18.8314,13590.0
2015-09-14 10:30:00,44.47,44.57,44.41,44.51,12655.0,18.8399,18.8823,18.8145,18.8568,12655.0
2015-09-14 11:00:00,44.6,44.6,44.4,44.41,16853.0,18.895,18.895,18.8102,18.8145,16853.0
2015-09-14 11:30:00,44.46,44.6,44.41,44.56,10340.0,18.8357,18.895,18.8145,18.878,10340.0
2015-09-14 12:00:00,44.56,44.65,44.48,44.56,12144.0,18.878,18.9162,18.8441,18.878,12144.0
2015-09-14 12:30:00,44.58,44.84,44.57,44.71,14868.0,18.8865,18.9967,18.8823,18.9416,14868.0
2015-09-14 13:00:00,44.72,44.81,44.66,44.69,17605.0,18.9458,18.9839,18.9204,18.9331,17605.0
2015-09-14 13:30:00,44.66,44.79,44.64,44.64,11141.0,18.9204,18.9755,18.9119,18.9119,11141.0
2015-09-14 14:00:00,44.67,44.75,44.58,44.64,9706.0,18.9246,18.9585,18.8865,18.9119,9706.0
2015-09-14 14:30:00,44.67,45.05,44.54,44.8,33085.0,18.9246,19.0856,18.8696,18.9797,33085.0
2015-09-14 15:00:00,44.8,44.81,44.48,44.75,63442.0,18.9797,18.9839,18.8441,18.9585,63442.0
2015-09-14 15:30:00,44.7,44.74,44.37,44.66,33350.0,18.9373,18.9543,18.7975,18.9204,33350.0
2015-09-15 09:30:00,45.02,45.48,44.73,44.75,19763.0,19.0729,19.2678,18.9501,18.9585,19763.0
2015-09-15 10:00:00,44.79,45.52,44.79,45.0,65616.0,18.9755,19.2847,18.9755,19.0644,65616.0
2015-09-15 10:30:00,44.95,45.2,44.69,44.85,248144.0,19.0433,19.1492,18.9331,19.0009,248144.0
2015-09-15 11:00:00,44.96,44.99,44.34,44.68,138795.0,19.0475,19.0602,18.7848,18.9289,138795.0
2015-09-15 11:30:00,44.68,44.68,44.35,44.46,47088.0,18.9289,18.9289,18.7891,18.8357,47088.0
2015-09-15 12:00:00,44.49,44.64,44.4,44.59,33016.0,18.8484,18.9119,18.8102,18.8907,33016.0
2015-09-15 12:30:00,44.59,44.62,44.39,44.42,19030.0,18.8907,18.9034,18.806,18.8187,19030.0
2015-09-15 13:00:00,44.41,44.42,44.17,44.24,24085.0,18.8145,18.8187,18.7128,18.7425,24085.0
2015-09-15 13:30:00,44.27,44.3,44.13,44.15,20464.0,18.7552,18.7679,18.6959,18.7043,20464.0
2015-09-15 14:00:00,44.15,44.18,44.01,44.06,23165.0,18.7043,18.717,18.645,18.6662,23165.0
2015-09-15 14:30:00,44.07,44.07,43.76,43.97,17438.0,18.6704,18.6704,18.5391,18.6281,17438.0
2015-09-15 15:00:00,43.85,43.93,43.59,43.71,35684.0,18.5772,18.6111,18.4671,18.5179,35684.0
2015-09-15 15:30:00,43.71,43.71,43.11,43.4,106705.0,18.5179,18.5179,18.2637,18.3866,106705.0
2015-09-16 09:30:00,43.84,44.19,43.13,43.3,25687.0,18.573,18.7213,18.2722,18.3442,25687.0
2015-09-16 10:00:00,43.2,43.44,43.19,43.4,32637.0,18.3019,18.4035,18.2976,18.3866,32637.0
2015-09-16 10:30:00,43.35,43.35,42.79,42.98,27714.0,18.3654,18.3654,18.1282,18.2087,27714.0
2015-09-16 11:00:00,43.06,43.73,42.97,43.26,23908.0,18.2425,18.5264,18.2044,18.3273,23908.0
2015-09-16 11:30:00,43.21,43.31,43.05,43.21,14858.0,18.3061,18.3485,18.2383,18.3061,14858.0
2015-09-16 12:00:00,43.21,43.48,43.14,43.3,18388.0,18.3061,18.4205,18.2764,18.3442,18388.0
2015-09-16 12:30:00,43.22,43.25,43.1,43.21,13435.0,18.3103,18.323,18.2595,18.3061,13435.0
2015-09-16 13:00:00,43.2,43.43,43.06,43.38,17079.0,18.3019,18.3993,18.2425,18.3781,17079.0
2015-09-16 13:30:00,43.25,43.34,42.77,43.23,29123.0,18.323,18.3612,18.1197,18.3146,29123.0
2015-09-16 14:00:00,43.25,43.33,42.88,43.08,19684.0,18.323,18.3569,18.1663,18.251,19684.0
2015-09-16 14:30:00,42.97,43.27,42.73,42.75,23981.0,18.2044,18.3315,18.1027,18.1112,23981.0
2015-09-16 15:00:00,42.81,43.17,42.78,42.99,33559.0,18.1366,18.2892,18.1239,18.2129,33559.0
2015-09-16 15:30:00,43.0,43.09,42.65,42.88,42349.0,18.2171,18.2553,18.0689,18.1663,42349.0
2015-09-17 09:30:00,43.08,43.19,42.76,42.89,6252.0,18.251,18.2976,18.1155,18.1705,6252.0
2015-09-17 10:00:00,42.76,43.32,42.76,43.32,1600.0,18.1155,18.3527,18.1155,18.3527,1600.0
2015-09-17 10:30:00,43.42,43.49,42.98,42.98,8070.0,18.3951,18.4247,18.2087,18.2087,8070.0
2015-09-17 11:00:00,42.93,43.45,42.93,43.17,6052.0,18.1875,18.4078,18.1875,18.2892,6052.0
2015-09-17 11:30:00,43.07,43.21,42.95,43.15,6310.0,18.2468,18.3061,18.1959,18.2807,6310.0
2015-09-17 12:00:00,43.22,43.31,43.2,43.28,12888.0,18.3103,18.3485,18.3019,18.3358,12888.0
2015-09-17 12:30:00,43.27,43.33,42.91,43.03,10556.0,18.3315,18.3569,18.179,18.2298,10556.0
2015-09-17 13:00:00,43.01,43.18,42.96,43.13,12579.0,18.2214,18.2934,18.2002,18.2722,12579.0
2015-09-17 13:30:00,43.07,43.28,43.0,43.16,5310.0,18.2468,18.3358,18.2171,18.2849,5310.0
2015-09-17 14:00:00,43.38,43.66,43.15,43.58,25023.0,18.3781,18.4967,18.2807,18.4628,25023.0
2015-09-17 14:30:00,43.51,43.68,43.45,43.49,29261.0,18.4332,18.5052,18.4078,18.4247,29261.0
2015-09-17 15:00:00,43.47,43.55,43.34,43.36,42165.0,18.4162,18.4501,18.3612,18.3696,42165.0
2015-09-17 15:30:00,43.35,43.35,43.02,43.08,19888.0,18.3654,18.3654,18.2256,18.251,19888.0
2015-09-18 09:30:00,42.59,43.85,42.46,43.01,13752.0,18.0434,18.5772,17.9884,18.2214,13752.0
2015-09-18 10:00:00,43.09,43.09,42.53,43.02,8223.0,18.2553,18.2553,18.018,18.2256,8223.0
2015-09-18 10:30:00,42.85,43.01,42.73,42.96,5709.0,18.1536,18.2214,18.1027,18.2002,5709.0
2015-09-18 11:00:00,43.05,43.05,42.68,42.72,12010.0,18.2383,18.2383,18.0816,18.0985,12010.0
2015-09-18 11:30:00,42.64,42.88,42.64,42.84,5610.0,18.0646,18.1663,18.0646,18.1493,5610.0
2015-09-18 12:00:00,42.94,43.07,42.89,42.98,3943.0,18.1917,18.2468,18.1705,18.2087,3943.0
2015-09-18 12:30:00,42.95,43.29,42.91,43.21,3853.0,18.1959,18.34,18.179,18.3061,3853.0
2015-09-18 13:00:00,43.28,43.37,43.12,43.18,2509.0,18.3358,18.3739,18.268,18.2934,2509.0
2015-09-18 13:30:00,43.16,43.2,43.02,43.12,5884.0,18.2849,18.3019,18.2256,18.268,5884.0
2015-09-18 14:00:00,43.13,43.2,42.87,42.98,7408.0,18.2722,18.3019,18.1621,18.2087,7408.0
2015-09-18 14:30:00,42.97,43.13,42.94,43.1,5367.0,18.2044,18.2722,18.1917,18.2595,5367.0
2015-09-18 15:00:00,43.19,43.23,43.08,43.18,17519.0,18.2976,18.3146,18.251,18.2934,17519.0
2015-09-18 15:30:00,43.22,43.45,43.07,43.36,51111.0,18.3103,18.4078,18.2468,18.3696,51111.0
2015-09-21 09:30:00,43.65,44.32,43.1,43.23,8903.0,18.4925,18.7764,18.2595,18.3146,8903.0
2015-09-21 10:00:00,43.18,43.3,42.5,42.89,18629.0,18.2934,18.3442,18.0053,18.1705,18629.0
2015-09-21 10:30:00,42.84,43.12,42.79,43.0,19904.0,18.1493,18.268,18.1282,18.2171,19904.0
2015-09-21 11:00:00,43.01,43.32,42.97,43.08,13932.0,18.2214,18.3527,18.2044,18.251,13932.0
2015-09-21 11:30:00,43.16,43.32,43.0,43.19,14006.0,18.2849,18.3527,18.2171,18.2976,14006.0
2015-09-21 12:00:00,43.24,43.32,43.16,43.31,11786.0,18.3188,18.3527,18.2849,18.3485,11786.0
2015-09-21 12:30:00,43.32,43.37,43.3,43.3,5050.0,18.3527,18.3739,18.3442,18.3442,5050.0
2015-09-21 13:00:00,43.32,43.33,43.12,43.2,18113.0,18.3527,18.3569,18.268,18.3019,18113.0
2015-09-21 13:30:00,43.2,43.4,43.2,43.36,6706.0,18.3019,18.3866,18.3019,18.3696,6706.0
2015-09-21 14:00:00,43.39,43.56,43.36,43.56,8692.0,18.3824,18.4544,18.3696,18.4544,8692.0
2015-09-21 14:30:00,43.56,43.6,43.52,43.54,3993.0,18.4544,18.4713,18.4374,18.4459,3993.0
2015-09-21 15:00:00,43.54,43.64,43.54,43.6,7938.0,18.4459,18.4883,18.4459,18.4713,7938.0
2015-09-21 15:30:00,43.61,43.61,43.33,43.55,28180.0,18.4756,18.4756,18.3569,18.4501,28180.0
2015-09-22 09:30:00,43.34,43.76,42.95,43.34,14344.0,18.3612,18.5391,18.1959,18.3612,14344.0
2015-09-22 10:00:00,43.46,43.46,43.29,43.43,2351.0,18.412,18.412,18.34,18.3993,2351.0
2015-09-22 10:30:00,43.43,43.43,42.9,43.13,11151.0,18.3993,18.3993,18.1748,18.2722,11151.0
2015-09-22 11:00:00,43.11,43.28,43.02,43.22,5576.0,18.2637,18.3358,18.2256,18.3103,5576.0
2015-09-22 11:30:00,43.2,43.27,43.14,43.19,4521.0,18.3019,18.3315,18.2764,18.2976,4521.0
2015-09-22 12:00:00,43.23,43.25,43.17,43.18,8398.0,18.3146,18.323,18.2892,18.2934,8398.0
2015-09-22 12:30:00,43.24,43.24,43.07,43.14,4549.0,18.3188,18.3188,18.2468,18.2764,4549.0
2015-09-22 13:00:00,43.18,43.19,42.99,43.0,76423.0,18.2934,18.2976,18.2129,18.2171,76423.0
2015-09-22 13:30:00,43.0,43.04,42.95,42.96,6547.0,18.2171,18.2341,18.1959,18.2002,6547.0
2015-09-22 14:00:00,42.97,43.0,42.87,43.0,6414.0,18.2044,18.2171,18.1621,18.2171,6414.0
2015-09-22 14:30:00,42.97,42.99,42.61,42.75,7602.0,18.2044,18.2129,18.0519,18.1112,7602.0
2015-09-22 15:00:00,42.77,42.81,42.73,42.78,6948.0,18.1197,18.1366,18.1027,18.1239,6948.0
2015-09-22 15:30:00,42.75,42.81,42.5,42.73,21633.0,18.1112,18.1366,18.0053,18.1027,21633.0
2015-09-23 09:30:00,42.65,42.85,42.44,42.45,30439.0,18.0689,18.1536,17.9799,17.9841,30439.0
2015-09-23 10:00:00,42.39,42.43,42.01,42.06,4087.0,17.9587,17.9756,17.7977,17.8189,4087.0
2015-09-23 10:30:00,42.06,42.2,42.06,42.1,10537.0,17.8189,17.8782,17.8189,17.8358,10537.0
2015-09-23 11:00:00,42.1,42.17,41.56,41.94,24647.0,17.8358,17.8655,17.6071,17.7681,24647.0
2015-09-23 11:30:00,41.9,42.0,41.15,41.16,33281.0,17.7511,17.7935,17.4334,17.4376,33281.0
2015-09-23 12:00:00,41.23,41.3,40.77,40.86,32259.0,17.4673,17.4969,17.2724,17.3105,32259.0
2015-09-23 12:30:00,40.81,40.84,40.59,40.6,8273.0,17.2893,17.302,17.1961,17.2004,8273.0
2015-09-23 13:00:00,40.6,40.64,40.36,40.39,8120.0,17.2004,17.2173,17.0987,17.1114,8120.0
2015-09-23 13:30:00,40.37,40.54,40.26,40.48,21524.0,17.1029,17.1749,17.0563,17.1495,21524.0
2015-09-23 14:00:00,40.45,40.52,40.42,40.46,9043.0,17.1368,17.1665,17.1241,17.141,9043.0
2015-09-23 14:30:00,40.43,40.5,40.27,40.3,15904.0,17.1283,17.158,17.0606,17.0733,15904.0
2015-09-23 15:00:00,40.29,40.34,39.69,39.85,47724.0,17.069,17.0902,16.8148,16.8826,47724.0
2015-09-23 15:30:00,39.89,39.93,39.49,39.72,89518.0,16.8996,16.9165,16.7301,16.8275,89518.0
2015-09-24 09:30:00,39.73,40.63,38.77,38.91,29652.0,16.8318,17.2131,16.4251,16.4844,29652.0
2015-09-24 10:00:00,38.89,39.44,38.5,38.67,18886.0,16.4759,16.7089,16.3107,16.3827,18886.0
2015-09-24 10:30:00,38.56,38.96,38.16,38.24,13912.0,16.3361,16.5056,16.1666,16.2005,13912.0
2015-09-24 11:00:00,38.24,38.7,37.32,37.33,36942.0,16.2005,16.3954,15.8108,15.815,36942.0
2015-09-24 11:30:00,37.39,38.33,37.34,38.17,50567.0,15.8404,16.2387,15.8192,16.1709,50567.0
2015-09-24 12:00:00,38.12,38.82,38.03,38.82,22161.0,16.1497,16.4463,16.1116,16.4463,22161.0
2015-09-24 12:30:00,38.82,38.91,38.52,38.8,25752.0,16.4463,16.4844,16.3192,16.4378,25752.0
2015-09-24 13:00:00,38.76,38.93,38.74,38.84,18381.0,16.4208,16.4929,16.4124,16.4547,18381.0
2015-09-24 13:30:00,38.84,39.03,38.79,38.86,14900.0,16.4547,16.5352,16.4335,16.4632,14900.0
2015-09-24 14:00:00,38.9,39.4,38.81,39.23,45160.0,16.4801,16.692,16.442,16.62,45160.0
2015-09-24 14:30:00,39.22,39.67,39.17,39.58,34075.0,16.6157,16.8064,16.5945,16.7682,34075.0
2015-09-24 15:00:00,39.63,39.9,39.57,39.76,29670.0,16.7894,16.9038,16.764,16.8445,29670.0
2015-09-24 15:30:00,39.71,40.75,39.7,40.45,48533.0,16.8233,17.2639,16.8191,17.1368,48533.0
2015-09-25 09:30:00,40.93,40.93,40.17,40.5,12852.0,17.3402,17.3402,17.0182,17.158,12852.0
2015-09-25 10:00:00,40.56,40.99,40.4,40.78,32040.0,17.1834,17.3656,17.1156,17.2766,32040.0
2015-09-25 10:30:00,40.78,40.87,40.3,40.45,67098.0,17.2766,17.3147,17.0733,17.1368,67098.0
2015-09-25 11:00:00,40.43,40.56,40.32,40.5,23672.0,17.1283,17.1834,17.0817,17.158,23672.0
2015-09-25 11:30:00,40.49,40.53,40.33,40.42,8036.0,17.1538,17.1707,17.086,17.1241,8036.0
2015-09-25 12:00:00,40.33,40.52,40.33,40.5,13099.0,17.086,17.1665,17.086,17.158,13099.0
2015-09-25 12:30:00,40.49,40.61,40.49,40.54,8058.0,17.1538,17.2046,17.1538,17.1749,8058.0
2015-09-25 13:00:00,40.54,40.63,40.52,40.56,7142.0,17.1749,17.2131,17.1665,17.1834,7142.0
2015-09-25 13:30:00,40.54,40.6,40.54,40.59,7950.0,17.1749,17.2004,17.1749,17.1961,7950.0
2015-09-25 14:00:00,40.59,40.84,40.55,40.71,22179.0,17.1961,17.302,17.1792,17.247,22179.0
2015-09-25 14:30:00,40.69,40.7,40.58,40.6,30709.0,17.2385,17.2427,17.1919,17.2004,30709.0
2015-09-25 15:00:00,40.6,40.63,40.5,40.57,62823.0,17.2004,17.2131,17.158,17.1877,62823.0
2015-09-25 15:30:00,40.58,40.75,40.58,40.65,23618.0,17.1919,17.2639,17.1919,17.2215,23618.0
2015-09-28 09:30:00,40.5,40.5,38.73,39.21,27806.0,17.158,17.158,16.4081,16.6115,27806.0
2015-09-28 10:00:00,39.21,39.32,39.0,39.07,7557.0,16.6115,16.6581,16.5225,16.5522,7557.0
2015-09-28 10:30:00,39.07,39.07,38.8,39.0,25260.0,16.5522,16.5522,16.4378,16.5225,25260.0
2015-09-28 11:00:00,38.99,39.0,38.3,38.35,14901.0,16.5183,16.5225,16.226,16.2471,14901.0
2015-09-28 11:30:00,38.33,38.89,38.19,38.66,18376.0,16.2387,16.4759,16.1794,16.3785,18376.0
2015-09-28 12:00:00,38.77,38.99,38.37,38.99,28384.0,16.4251,16.5183,16.2556,16.5183,28384.0
2015-09-28 12:30:00,39.01,39.05,38.48,38.58,35567.0,16.5267,16.5437,16.3022,16.3446,35567.0
2015-09-28 13:00:00,38.58,38.67,38.38,38.43,31863.0,16.3446,16.3827,16.2598,16.281,31863.0
2015-09-28 13:30:00,38.43,38.66,38.43,38.62,18682.0,16.281,16.3785,16.281,16.3615,18682.0
2015-09-28 14:00:00,38.54,38.64,38.43,38.52,15613.0,16.3276,16.37,16.281,16.3192,15613.0
2015-09-28 14:30:00,38.54,38.91,38.53,38.71,17929.0,16.3276,16.4844,16.3234,16.3997,17929.0
2015-09-28 15:00:00,38.71,39.0,38.51,38.96,35655.0,16.3997,16.5225,16.3149,16.5056,35655.0
2015-09-28 15:30:00,38.92,38.97,38.5,38.56,70675.0,16.4886,16.5098,16.3107,16.3361,70675.0
2015-09-29 09:30:00,38.96,38.96,38.07,38.55,10360.0,16.5056,16.5056,16.1285,16.3319,10360.0
2015-09-29 10:00:00,38.72,39.01,38.42,38.66,17695.0,16.4039,16.5267,16.2768,16.3785,17695.0
2015-09-29 10:30:00,38.55,38.61,38.06,38.19,2000.0,16.3319,16.3573,16.1243,16.1794,2000.0
2015-09-29 11:00:00,38.34,38.42,38.0,38.17,7515.0,16.2429,16.2768,16.0989,16.1709,7515.0
2015-09-29 11:30:00,38.11,38.11,37.53,37.54,8650.0,16.1455,16.1455,15.8997,15.904,8650.0
2015-09-29 12:00:00,37.58,38.08,37.5,37.95,13236.0,15.9209,16.1328,15.887,16.0777,13236.0
2015-09-29 12:30:00,37.82,37.93,37.67,37.78,3960.0,16.0226,16.0692,15.9591,16.0057,3960.0
2015-09-29 13:00:00,37.7,37.78,37.5,37.73,7977.0,15.9718,16.0057,15.887,15.9845,7977.0
2015-09-29 13:30:00,37.83,37.9,37.23,37.42,11317.0,16.0268,16.0565,15.7726,15.8531,11317.0
2015-09-29 14:00:00,37.45,37.66,37.35,37.35,6578.0,15.8658,15.9548,15.8235,15.8235,6578.0
2015-09-29 14:30:00,37.36,37.36,36.58,36.64,22554.0,15.8277,15.8277,15.4973,15.5227,22554.0
2015-09-29 15:00:00,36.6,36.64,36.0,36.02,28811.0,15.5057,15.5227,15.2516,15.26,28811.0
2015-09-29 15:30:00,36.02,36.08,35.55,35.78,65882.0,15.26,15.2854,15.0609,15.1583,65882.0
2015-09-30 09:30:00,36.15,36.55,35.8,36.39,21781.0,15.3151,15.4846,15.1668,15.4168,21781.0
2015-09-30 10:00:00,36.31,37.0,36.26,36.96,33223.0,15.3829,15.6752,15.3617,15.6583,33223.0
2015-09-30 10:30:00,37.05,37.48,36.84,37.15,22125.0,15.6964,15.8786,15.6074,15.7388,22125.0
2015-09-30 11:00:00,37.23,37.24,36.94,37.07,6600.0,15.7726,15.7769,15.6498,15.7049,6600.0
2015-09-30 11:30:00,37.07,37.18,36.61,36.61,6894.0,15.7049,15.7515,15.51,15.51,6894.0
2015-09-30 12:00:00,36.75,36.79,36.36,36.36,10521.0,15.5693,15.5862,15.4041,15.4041,10521.0
2015-09-30 12:30:00,36.41,36.45,36.0,36.35,13591.0,15.4252,15.4422,15.2516,15.3998,13591.0
2015-09-30 13:00:00,36.42,36.85,36.41,36.64,26511.0,15.4295,15.6117,15.4252,15.5227,26511.0
2015-09-30 13:30:00,36.58,36.87,36.47,36.8,7145.0,15.4973,15.6201,15.4507,15.5905,7145.0
2015-09-30 14:00:00,36.8,37.22,36.74,37.11,14025.0,15.5905,15.7684,15.5651,15.7218,14025.0
2015-09-30 14:30:00,37.09,37.66,36.87,37.66,13259.0,15.7133,15.9548,15.6201,15.9548,13259.0
2015-09-30 15:00:00,37.62,37.93,37.55,37.87,23084.0,15.9379,16.0692,15.9082,16.0438,23084.0
2015-09-30 15:30:00,37.86,38.46,37.02,38.2,122130.0,16.0395,16.2937,15.6837,16.1836,122130.0
2015-10-01 09:30:00,38.17,38.81,37.83,37.83,32077.0,16.1709,16.442,16.0268,16.0268,32077.0
2015-10-01 10:00:00,37.78,38.91,37.74,38.62,48813.0,16.0057,16.4844,15.9887,16.3615,48813.0
2015-10-01 10:30:00,38.61,38.71,38.01,38.06,20993.0,16.3573,16.3997,16.1031,16.1243,20993.0
2015-10-01 11:00:00,38.02,38.32,37.61,38.28,17224.0,16.1073,16.2344,15.9336,16.2175,17224.0
2015-10-01 11:30:00,38.28,38.38,37.86,37.97,16552.0,16.2175,16.2598,16.0395,16.0861,16552.0
2015-10-01 12:00:00,37.84,38.12,37.53,38.08,21862.0,16.0311,16.1497,15.8997,16.1328,21862.0
2015-10-01 12:30:00,38.07,38.07,37.86,37.97,5800.0,16.1285,16.1285,16.0395,16.0861,5800.0
2015-10-01 13:00:00,37.92,37.97,37.79,37.97,17940.0,16.065,16.0861,16.0099,16.0861,17940.0
2015-10-01 13:30:00,37.99,38.14,37.56,37.82,18308.0,16.0946,16.1582,15.9125,16.0226,18308.0
2015-10-01 14:00:00,37.73,37.89,37.68,37.71,12317.0,15.9845,16.0523,15.9633,15.976,12317.0
2015-10-01 14:30:00,37.73,37.73,37.54,37.62,11693.0,15.9845,15.9845,15.904,15.9379,11693.0
2015-10-01 15:00:00,37.71,37.78,37.57,37.65,22449.0,15.976,16.0057,15.9167,15.9506,22449.0
2015-10-01 15:30:00,37.7,37.93,37.67,37.83,69177.0,15.9718,16.0692,15.9591,16.0268,69177.0
2015-10-02 09:30:00,37.51,38.02,36.49,37.84,46834.0,15.8913,16.1073,15.4591,16.0311,46834.0
2015-10-02 10:00:00,37.84,38.3,37.84,38.15,10985.0,16.0311,16.226,16.0311,16.1624,10985.0
2015-10-02 10:30:00,38.09,38.34,38.09,38.2,9629.0,16.137,16.2429,16.137,16.1836,9629.0
2015-10-02 11:00:00,38.18,38.27,38.14,38.18,26692.0,16.1751,16.2132,16.1582,16.1751,26692.0
2015-10-02 11:30:00,38.18,38.51,38.04,38.4,39118.0,16.1751,16.3149,16.1158,16.2683,39118.0
2015-10-02 12:00:00,38.44,38.79,38.27,38.45,22738.0,16.2853,16.4335,16.2132,16.2895,22738.0
2015-10-02 12:30:00,38.47,38.71,38.38,38.45,31466.0,16.298,16.3997,16.2598,16.2895,31466.0
2015-10-02 13:00:00,38.47,38.79,38.37,38.48,39737.0,16.298,16.4335,16.2556,16.3022,39737.0
2015-10-02 13:30:00,38.5,38.54,38.3,38.35,7240.0,16.3107,16.3276,16.226,16.2471,7240.0
2015-10-02 14:00:00,38.31,38.46,38.3,38.3,18077.0,16.2302,16.2937,16.226,16.226,18077.0
2015-10-02 14:30:00,38.36,38.36,37.83,37.93,12348.0,16.2514,16.2514,16.0268,16.0692,12348.0
2015-10-02 15:00:00,37.88,37.98,37.7,37.98,26120.0,16.048,16.0904,15.9718,16.0904,26120.0
2015-10-02 15:30:00,37.97,38.32,37.93,38.32,30702.0,16.0861,16.2344,16.0692,16.2344,30702.0
2015-10-05 09:30:00,38.63,39.7,38.63,39.14,14832.0,16.3658,16.8191,16.3658,16.5818,14832.0
2015-10-05 10:00:00,39.05,39.88,39.05,39.72,22037.0,16.5437,16.8953,16.5437,16.8275,22037.0
2015-10-05 10:30:00,39.85,39.87,38.8,38.95,15011.0,16.8826,16.8911,16.4378,16.5013,15011.0
2015-10-05 11:00:00,38.88,39.71,38.88,39.52,13372.0,16.4717,16.8233,16.4717,16.7428,13372.0
2015-10-05 11:30:00,39.55,39.77,39.5,39.5,6228.0,16.7555,16.8487,16.7343,16.7343,6228.0
2015-10-05 12:00:00,39.5,39.6,39.41,39.48,10125.0,16.7343,16.7767,16.6962,16.7259,10125.0
2015-10-05 12:30:00,39.48,39.59,39.42,39.52,11751.0,16.7259,16.7725,16.7004,16.7428,11751.0
2015-10-05 13:00:00,39.57,39.83,39.46,39.49,14892.0,16.764,16.8741,16.7174,16.7301,14892.0
2015-10-05 13:30:00,39.56,39.56,39.0,39.0,9065.0,16.7598,16.7598,16.5225,16.5225,9065.0
2015-10-05 14:00:00,39.23,39.67,39.17,39.39,9612.0,16.62,16.8064,16.5945,16.6877,9612.0
2015-10-05 14:30:00,39.53,39.54,39.37,39.54,4696.0,16.747,16.7513,16.6793,16.7513,4696.0
2015-10-05 15:00:00,39.54,39.58,39.16,39.16,20667.0,16.7513,16.7682,16.5903,16.5903,20667.0
2015-10-05 15:30:00,39.25,39.49,39.16,39.33,29487.0,16.6284,16.7301,16.5903,16.6623,29487.0
2015-10-06 09:30:00,39.16,39.58,38.44,39.58,8744.0,16.5903,16.7682,16.2853,16.7682,8744.0
2015-10-06 10:00:00,39.61,39.69,38.86,38.86,7259.0,16.7809,16.8148,16.4632,16.4632,7259.0
2015-10-06 10:30:00,39.02,39.25,38.9,38.91,2009.0,16.531,16.6284,16.4801,16.4844,2009.0
2015-10-06 11:00:00,39.01,39.61,38.88,39.61,7425.0,16.5267,16.7809,16.4717,16.7809,7425.0
2015-10-06 11:30:00,39.54,39.61,39.24,39.59,12691.0,16.7513,16.7809,16.6242,16.7725,12691.0
2015-10-06 12:00:00,39.51,39.59,39.45,39.5,4928.0,16.7386,16.7725,16.7132,16.7343,4928.0
2015-10-06 12:30:00,39.42,39.45,39.32,39.32,8025.0,16.7004,16.7132,16.6581,16.6581,8025.0
2015-10-06 13:00:00,39.4,39.53,39.25,39.52,4163.0,16.692,16.747,16.6284,16.7428,4163.0
2015-10-06 13:30:00,39.44,39.78,39.38,39.68,12278.0,16.7089,16.853,16.6835,16.8106,12278.0
2015-10-06 14:00:00,39.66,39.93,39.62,39.93,10540.0,16.8021,16.9165,16.7852,16.9165,10540.0
2015-10-06 14:30:00,39.93,40.13,39.72,39.72,25152.0,16.9165,17.0012,16.8275,16.8275,25152.0
2015-10-06 15:00:00,39.72,39.87,39.53,39.6,7594.0,16.8275,16.8911,16.747,16.7767,7594.0
2015-10-06 15:30:00,39.72,39.85,39.6,39.69,69866.0,16.8275,16.8826,16.7767,16.8148,69866.0
2015-10-07 09:30:00,40.14,41.37,40.01,40.43,26342.0,17.0055,17.5266,16.9504,17.1283,26342.0
2015-10-07 10:00:00,40.49,40.9,40.47,40.75,10497.0,17.1538,17.3275,17.1453,17.2639,10497.0
2015-10-07 10:30:00,40.73,40.87,40.01,40.6,21477.0,17.2554,17.3147,16.9504,17.2004,21477.0
2015-10-07 11:00:00,40.67,40.81,40.06,40.1,78217.0,17.23,17.2893,16.9716,16.9885,78217.0
2015-10-07 11:30:00,40.09,40.79,39.94,40.73,15479.0,16.9843,17.2809,16.9207,17.2554,15479.0
2015-10-07 12:00:00,40.75,40.85,40.64,40.73,6486.0,17.2639,17.3063,17.2173,17.2554,6486.0
2015-10-07 12:30:00,40.78,40.93,40.72,40.89,5610.0,17.2766,17.3402,17.2512,17.3232,5610.0
2015-10-07 13:00:00,40.92,40.99,40.64,40.65,29736.0,17.3359,17.3656,17.2173,17.2215,29736.0
2015-10-07 13:30:00,40.75,41.0,40.66,40.92,8360.0,17.2639,17.3698,17.2258,17.3359,8360.0
2015-10-07 14:00:00,40.99,41.0,40.7,40.82,11348.0,17.3656,17.3698,17.2427,17.2936,11348.0
2015-10-07 14:30:00,40.79,40.89,40.79,40.89,3479.0,17.2809,17.3232,17.2809,17.3232,3479.0
2015-10-07 15:00:00,40.89,41.1,40.78,41.09,18445.0,17.3232,17.4122,17.2766,17.408,18445.0
2015-10-07 15:30:00,41.11,41.31,41.03,41.29,25147.0,17.4164,17.5012,17.3825,17.4927,25147.0
2015-10-08 09:30:00,41.01,41.31,40.96,40.99,37406.0,17.3741,17.5012,17.3529,17.3656,37406.0
2015-10-08 10:00:00,41.0,41.1,40.96,40.96,11261.0,17.3698,17.4122,17.3529,17.3529,11261.0
2015-10-08 10:30:00,40.96,41.02,40.76,40.83,10571.0,17.3529,17.3783,17.2681,17.2978,10571.0
2015-10-08 11:00:00,40.84,41.05,40.79,41.04,10038.0,17.302,17.391,17.2809,17.3868,10038.0
2015-10-08 11:30:00,41.03,41.1,40.9,41.0,11698.0,17.3825,17.4122,17.3275,17.3698,11698.0
2015-10-08 12:00:00,41.09,41.43,41.05,41.36,8850.0,17.408,17.552,17.391,17.5223,8850.0
2015-10-08 12:30:00,41.29,41.66,41.28,41.58,11519.0,17.4927,17.6494,17.4884,17.6155,11519.0
2015-10-08 13:00:00,41.52,41.66,41.33,41.62,9349.0,17.5901,17.6494,17.5096,17.6325,9349.0
2015-10-08 13:30:00,41.61,41.92,41.61,41.67,5370.0,17.6283,17.7596,17.6283,17.6537,5370.0
2015-10-08 14:00:00,41.67,42.06,41.59,41.77,8901.0,17.6537,17.8189,17.6198,17.696,8901.0
2015-10-08 14:30:00,41.84,42.07,41.84,41.94,7622.0,17.7257,17.8231,17.7257,17.7681,7622.0
2015-10-08 15:00:00,41.94,42.3,41.87,42.05,44125.0,17.7681,17.9206,17.7384,17.8147,44125.0
2015-10-08 15:30:00,42.05,42.14,41.49,41.58,84089.0,17.8147,17.8528,17.5774,17.6155,84089.0
2015-10-09 09:30:00,41.75,42.57,41.75,42.23,17740.0,17.6876,18.035,17.6876,17.8909,17740.0
2015-10-09 10:00:00,42.12,42.5,42.12,42.46,10510.0,17.8443,18.0053,17.8443,17.9884,10510.0
2015-10-09 10:30:00,42.47,43.11,42.34,42.61,27650.0,17.9926,18.2637,17.9375,18.0519,27650.0
2015-10-09 11:00:00,42.47,42.88,42.47,42.58,20619.0,17.9926,18.1663,17.9926,18.0392,20619.0
2015-10-09 11:30:00,42.58,42.89,42.57,42.62,33370.0,18.0392,18.1705,18.035,18.0561,33370.0
2015-10-09 12:00:00,42.62,42.67,42.52,42.56,6992.0,18.0561,18.0773,18.0138,18.0307,6992.0
2015-10-09 12:30:00,42.58,42.61,42.51,42.53,3224.0,18.0392,18.0519,18.0095,18.018,3224.0
2015-10-09 13:00:00,42.6,42.74,42.59,42.7,1686.0,18.0477,18.107,18.0434,18.09,1686.0
2015-10-09 13:30:00,42.67,42.87,42.53,42.66,8331.0,18.0773,18.1621,18.018,18.0731,8331.0
2015-10-09 14:00:00,42.6,42.7,42.53,42.6,1329.0,18.0477,18.09,18.018,18.0477,1329.0
2015-10-09 14:30:00,42.56,42.75,42.56,42.72,6102.0,18.0307,18.1112,18.0307,18.0985,6102.0
2015-10-09 15:00:00,42.64,42.72,42.57,42.7,9612.0,18.0646,18.0985,18.035,18.09,9612.0
2015-10-09 15:30:00,42.77,42.89,42.46,42.55,81504.0,18.1197,18.1705,17.9884,18.0265,81504.0
2015-10-12 09:30:00,42.7,42.7,42.02,42.11,9723.0,18.09,18.09,17.8019,17.8401,9723.0
2015-10-12 10:00:00,42.11,42.27,42.11,42.18,14236.0,17.8401,17.9079,17.8401,17.8697,14236.0
2015-10-12 10:30:00,42.16,42.25,42.11,42.2,4146.0,17.8613,17.8994,17.8401,17.8782,4146.0
2015-10-12 11:00:00,42.12,42.23,42.11,42.11,4213.0,17.8443,17.8909,17.8401,17.8401,4213.0
2015-10-12 11:30:00,42.11,42.25,42.11,42.2,12889.0,17.8401,17.8994,17.8401,17.8782,12889.0
2015-10-12 12:00:00,42.11,42.17,42.01,42.02,7459.0,17.8401,17.8655,17.7977,17.8019,7459.0
2015-10-12 12:30:00,42.09,42.13,42.04,42.08,3030.0,17.8316,17.8486,17.8104,17.8274,3030.0
2015-10-12 13:00:00,42.04,42.09,42.04,42.04,3954.0,17.8104,17.8316,17.8104,17.8104,3954.0
2015-10-12 13:30:00,42.04,42.12,42.04,42.08,7612.0,17.8104,17.8443,17.8104,17.8274,7612.0
2015-10-12 14:00:00,42.04,42.1,42.04,42.04,13607.0,17.8104,17.8358,17.8104,17.8104,13607.0
2015-10-12 14:30:00,42.04,42.1,41.85,42.04,24852.0,17.8104,17.8358,17.7299,17.8104,24852.0
2015-10-12 15:00:00,42.02,42.11,41.74,41.82,8869.0,17.8019,17.8401,17.6833,17.7172,8869.0
2015-10-12 15:30:00,41.91,41.98,41.46,41.66,45410.0,17.7553,17.785,17.5647,17.6494,45410.0
2015-10-13 09:30:00,41.17,41.29,40.14,41.23,3464.0,17.4418,17.4927,17.0055,17.4673,3464.0
2015-10-13 10:00:00,41.1,41.28,41.07,41.27,2612.0,17.4122,17.4884,17.3995,17.4842,2612.0
2015-10-13 10:30:00,41.6,41.69,41.49,41.54,26281.0,17.624,17.6621,17.5774,17.5986,26281.0
2015-10-13 11:00:00,41.43,41.84,41.43,41.44,1984.0,17.552,17.7257,17.552,17.5562,1984.0
2015-10-13 11:30:00,41.26,41.59,41.09,41.46,42592.0,17.48,17.6198,17.408,17.5647,42592.0
2015-10-13 12:00:00,41.5,41.59,41.33,41.5,13330.0,17.5816,17.6198,17.5096,17.5816,13330.0
2015-10-13 12:30:00,41.5,41.53,41.39,41.39,1334.0,17.5816,17.5944,17.535,17.535,1334.0
2015-10-13 13:00:00,41.18,41.6,41.18,41.47,23695.0,17.4461,17.624,17.4461,17.5689,23695.0
2015-10-13 13:30:00,41.54,41.55,40.89,41.07,16880.0,17.5986,17.6028,17.3232,17.3995,16880.0
2015-10-13 14:00:00,40.96,41.28,40.84,41.25,16458.0,17.3529,17.4884,17.302,17.4757,16458.0
2015-10-13 14:30:00,41.2,41.25,40.9,41.16,15996.0,17.4546,17.4757,17.3275,17.4376,15996.0
2015-10-13 15:00:00,41.18,41.27,41.08,41.15,59242.0,17.4461,17.4842,17.4037,17.4334,59242.0
2015-10-13 15:30:00,41.17,41.23,41.07,41.08,26644.0,17.4418,17.4673,17.3995,17.4037,26644.0
2015-10-14 09:30:00,41.28,41.87,40.9,40.9,4051.0,17.4884,17.7384,17.3275,17.3275,4051.0
2015-10-14 10:00:00,40.9,40.9,40.29,40.3,4121.0,17.3275,17.3275,17.069,17.0733,4121.0
2015-10-14 10:30:00,40.29,40.3,39.72,39.76,7694.0,17.069,17.0733,16.8275,16.8445,7694.0
2015-10-14 11:00:00,39.78,39.93,39.5,39.8,8114.0,16.853,16.9165,16.7343,16.8614,8114.0
2015-10-14 11:30:00,39.62,39.74,39.35,39.48,8135.0,16.7852,16.836,16.6708,16.7259,8135.0
2015-10-14 12:00:00,39.36,39.87,39.28,39.87,5503.0,16.675,16.8911,16.6411,16.8911,5503.0
2015-10-14 12:30:00,39.91,40.37,39.91,40.07,6180.0,16.908,17.1029,16.908,16.9758,6180.0
2015-10-14 13:00:00,40.05,40.15,39.9,39.98,5769.0,16.9674,17.0097,16.9038,16.9377,5769.0
2015-10-14 13:30:00,40.18,40.18,40.08,40.09,2100.0,17.0224,17.0224,16.9801,16.9843,2100.0
2015-10-14 14:00:00,40.19,40.43,40.19,40.24,2700.0,17.0267,17.1283,17.0267,17.0478,2700.0
2015-10-14 14:30:00,40.21,40.41,40.11,40.15,15603.0,17.0351,17.1199,16.9928,17.0097,15603.0
2015-10-14 15:00:00,40.01,40.04,39.94,40.01,2207.0,16.9504,16.9631,16.9207,16.9504,2207.0
2015-10-14 15:30:00,40.08,40.47,40.04,40.14,17162.0,16.9801,17.1453,16.9631,17.0055,17162.0
2015-10-15 09:30:00,40.13,40.36,39.79,39.81,3357.0,17.0012,17.0987,16.8572,16.8657,3357.0
2015-10-15 10:00:00,39.7,40.16,39.4,39.75,24197.0,16.8191,17.014,16.692,16.8403,24197.0
2015-10-15 10:30:00,39.67,39.74,39.21,39.32,7855.0,16.8064,16.836,16.6115,16.6581,7855.0
2015-10-15 11:00:00,39.43,39.43,38.49,38.7,12564.0,16.7047,16.7047,16.3064,16.3954,12564.0
2015-10-15 11:30:00,38.81,38.85,38.56,38.77,3820.0,16.442,16.459,16.3361,16.4251,3820.0
2015-10-15 12:00:00,38.83,39.36,38.83,39.25,9342.0,16.4505,16.675,16.4505,16.6284,9342.0
2015-10-15 12:30:00,39.05,39.5,39.05,39.49,4756.0,16.5437,16.7343,16.5437,16.7301,4756.0
2015-10-15 13:00:00,39.53,39.67,39.29,39.67,6427.0,16.747,16.8064,16.6454,16.8064,6427.0
2015-10-15 13:30:00,39.55,39.73,39.46,39.55,14857.0,16.7555,16.8318,16.7174,16.7555,14857.0
2015-10-15 14:00:00,39.58,39.91,39.53,39.68,7811.0,16.7682,16.908,16.747,16.8106,7811.0
2015-10-15 14:30:00,39.75,39.8,39.54,39.58,4914.0,16.8403,16.8614,16.7513,16.7682,4914.0
2015-10-15 15:00:00,39.69,39.74,39.59,39.7,4623.0,16.8148,16.836,16.7725,16.8191,4623.0
2015-10-15 15:30:00,39.63,39.7,39.27,39.69,108236.0,16.7894,16.8191,16.6369,16.8148,108236.0
2015-10-16 09:30:00,39.88,40.58,39.71,39.88,42470.0,16.8953,17.1919,16.8233,16.8953,42470.0
2015-10-16 10:00:00,39.95,40.2,39.78,39.8,17635.0,16.925,17.0309,16.853,16.8614,17635.0
2015-10-16 10:30:00,39.87,39.93,39.78,39.86,2700.0,16.8911,16.9165,16.853,16.8869,2700.0
2015-10-16 11:00:00,39.9,40.0,39.78,39.95,9694.0,16.9038,16.9462,16.853,16.925,9694.0
2015-10-16 11:30:00,39.95,40.1,39.79,39.8,50864.0,16.925,16.9885,16.8572,16.8614,50864.0
2015-10-16 12:00:00,39.98,39.99,39.77,39.87,19121.0,16.9377,16.9419,16.8487,16.8911,19121.0
2015-10-16 12:30:00,39.9,40.06,39.8,40.04,36173.0,16.9038,16.9716,16.8614,16.9631,36173.0
2015-10-16 13:00:00,40.01,40.07,39.83,39.9,73668.0,16.9504,16.9758,16.8741,16.9038,73668.0
2015-10-16 13:30:00,39.88,39.96,39.75,39.76,15258.0,16.8953,16.9292,16.8403,16.8445,15258.0
2015-10-16 14:00:00,39.8,39.88,39.72,39.74,5614.0,16.8614,16.8953,16.8275,16.836,5614.0
2015-10-16 14:30:00,39.84,40.28,39.74,40.06,30329.0,16.8784,17.0648,16.836,16.9716,30329.0
2015-10-16 15:00:00,40.12,40.18,40.0,40.04,4543.0,16.997,17.0224,16.9462,16.9631,4543.0
2015-10-16 15:30:00,39.96,40.16,39.69,39.72,25276.0,16.9292,17.014,16.8148,16.8275,25276.0
2015-10-19 09:30:00,39.73,39.73,38.65,38.98,21709.0,16.8318,16.8318,16.3742,16.514,21709.0
2015-10-19 10:00:00,38.95,39.55,38.95,39.46,3642.0,16.5013,16.7555,16.5013,16.7174,3642.0
2015-10-19 10:30:00,39.54,39.69,39.24,39.24,70210.0,16.7513,16.8148,16.6242,16.6242,70210.0
2015-10-19 11:00:00,39.38,39.43,38.79,39.0,10538.0,16.6835,16.7047,16.4335,16.5225,10538.0
2015-10-19 11:30:00,38.99,39.28,38.99,39.02,9648.0,16.5183,16.6411,16.5183,16.531,9648.0
2015-10-19 12:00:00,39.02,39.12,38.93,38.97,5103.0,16.531,16.5734,16.4929,16.5098,5103.0
2015-10-19 12:30:00,38.99,39.14,38.8,39.06,17008.0,16.5183,16.5818,16.4378,16.5479,17008.0
2015-10-19 13:00:00,39.02,39.02,38.65,38.65,5790.0,16.531,16.531,16.3742,16.3742,5790.0
2015-10-19 13:30:00,38.65,39.0,38.45,38.9,24355.0,16.3742,16.5225,16.2895,16.4801,24355.0
2015-10-19 14:00:00,38.89,39.09,38.84,38.96,18153.0,16.4759,16.5606,16.4547,16.5056,18153.0
2015-10-19 14:30:00,38.85,39.12,38.79,38.79,8773.0,16.459,16.5734,16.4335,16.4335,8773.0
2015-10-19 15:00:00,38.81,38.96,38.81,38.9,5509.0,16.442,16.5056,16.442,16.4801,5509.0
2015-10-19 15:30:00,38.87,38.94,38.64,38.72,22903.0,16.4674,16.4971,16.37,16.4039,22903.0
2015-10-20 09:30:00,39.38,39.38,38.51,38.93,5826.0,16.6835,16.6835,16.3149,16.4929,5826.0
2015-10-20 10:00:00,38.99,39.3,38.99,39.28,10502.0,16.5183,16.6496,16.5183,16.6411,10502.0
2015-10-20 10:30:00,39.31,39.35,39.01,39.23,44339.0,16.6538,16.6708,16.5267,16.62,44339.0
2015-10-20 11:00:00,39.25,39.28,38.89,39.03,23831.0,16.6284,16.6411,16.4759,16.5352,23831.0
2015-10-20 11:30:00,39.02,39.02,38.76,38.79,4829.0,16.531,16.531,16.4208,16.4335,4829.0
2015-10-20 12:00:00,38.76,38.86,38.71,38.86,1100.0,16.4208,16.4632,16.3997,16.4632,1100.0
2015-10-20 12:30:00,38.85,38.9,38.79,38.82,4152.0,16.459,16.4801,16.4335,16.4463,4152.0
2015-10-20 13:00:00,38.87,38.94,38.81,38.9,7675.0,16.4674,16.4971,16.442,16.4801,7675.0
2015-10-20 13:30:00,38.82,38.89,38.81,38.87,9632.0,16.4463,16.4759,16.442,16.4674,9632.0
2015-10-20 14:00:00,38.88,38.88,38.75,38.81,17134.0,16.4717,16.4717,16.4166,16.442,17134.0
2015-10-20 14:30:00,38.86,38.9,38.76,38.83,8016.0,16.4632,16.4801,16.4208,16.4505,8016.0
2015-10-20 15:00:00,38.9,38.9,38.76,38.79,26900.0,16.4801,16.4801,16.4208,16.4335,26900.0
2015-10-20 15:30:00,38.8,38.82,38.39,38.55,29268.0,16.4378,16.4463,16.2641,16.3319,29268.0
2015-10-21 09:30:00,38.27,38.46,37.4,37.85,15890.0,16.2132,16.2937,15.8447,16.0353,15890.0
2015-10-21 10:00:00,37.8,38.2,37.66,37.83,7551.0,16.0141,16.1836,15.9548,16.0268,7551.0
2015-10-21 10:30:00,37.81,38.47,37.72,38.47,6748.0,16.0184,16.298,15.9802,16.298,6748.0
2015-10-21 11:00:00,38.4,38.71,38.33,38.66,31110.0,16.2683,16.3997,16.2387,16.3785,31110.0
2015-10-21 11:30:00,38.63,38.63,38.19,38.26,16338.0,16.3658,16.3658,16.1794,16.209,16338.0
2015-10-21 12:00:00,38.27,38.3,38.11,38.3,13823.0,16.2132,16.226,16.1455,16.226,13823.0
2015-10-21 12:30:00,38.25,38.28,37.99,37.99,3252.0,16.2048,16.2175,16.0946,16.0946,3252.0
2015-10-21 13:00:00,37.98,38.0,37.63,37.77,7222.0,16.0904,16.0989,15.9421,16.0014,7222.0
2015-10-21 13:30:00,37.76,38.05,37.61,37.95,25677.0,15.9972,16.12,15.9336,16.0777,25677.0
2015-10-21 14:00:00,37.91,37.99,37.77,37.77,6071.0,16.0607,16.0946,16.0014,16.0014,6071.0
2015-10-21 14:30:00,37.77,37.93,37.66,37.8,11240.0,16.0014,16.0692,15.9548,16.0141,11240.0
2015-10-21 15:00:00,37.8,37.85,37.66,37.74,17700.0,16.0141,16.0353,15.9548,15.9887,17700.0
2015-10-21 15:30:00,37.76,37.85,37.62,37.74,38035.0,15.9972,16.0353,15.9379,15.9887,38035.0
2015-10-22 09:30:00,37.61,37.86,36.67,37.14,37686.0,15.9336,16.0395,15.5354,15.7345,37686.0
2015-10-22 10:00:00,37.12,37.12,36.55,36.76,21480.0,15.726,15.726,15.4846,15.5735,21480.0
2015-10-22 10:30:00,36.75,37.08,36.4,36.76,66660.0,15.5693,15.7091,15.421,15.5735,66660.0
2015-10-22 11:00:00,36.55,36.96,36.53,36.62,15301.0,15.4846,15.6583,15.4761,15.5142,15301.0
2015-10-22 11:30:00,36.65,36.68,36.57,36.62,11000.0,15.5269,15.5396,15.493,15.5142,11000.0
2015-10-22 12:00:00,36.67,36.82,36.41,36.54,7126.0,15.5354,15.5989,15.4252,15.4803,7126.0
2015-10-22 12:30:00,36.56,36.56,36.43,36.53,18528.0,15.4888,15.4888,15.4337,15.4761,18528.0
2015-10-22 13:00:00,36.53,36.62,36.44,36.46,49059.0,15.4761,15.5142,15.438,15.4464,49059.0
2015-10-22 13:30:00,36.49,36.49,35.62,35.62,29818.0,15.4591,15.4591,15.0906,15.0906,29818.0
2015-10-22 14:00:00,35.71,35.8,35.32,35.8,13457.0,15.1287,15.1668,14.9635,15.1668,13457.0
2015-10-22 14:30:00,35.78,36.18,35.73,36.12,13976.0,15.1583,15.3278,15.1372,15.3024,13976.0
2015-10-22 15:00:00,36.08,36.32,36.06,36.21,21287.0,15.2854,15.3871,15.277,15.3405,21287.0
2015-10-22 15:30:00,36.21,36.39,36.02,36.32,116512.0,15.3405,15.4168,15.26,15.3871,116512.0
2015-10-23 09:30:00,36.29,36.41,35.6,35.72,7705.0,15.3744,15.4252,15.0821,15.1329,7705.0
2015-10-23 10:00:00,35.64,35.76,35.26,35.76,19180.0,15.099,15.1499,14.938,15.1499,19180.0
2015-10-23 10:30:00,35.7,36.24,35.7,35.79,25365.0,15.1245,15.3532,15.1245,15.1626,25365.0
2015-10-23 11:00:00,35.84,36.0,35.7,35.8,13997.0,15.1838,15.2516,15.1245,15.1668,13997.0
2015-10-23 11:30:00,35.73,35.83,35.62,35.7,13527.0,15.1372,15.1795,15.0906,15.1245,13527.0
2015-10-23 12:00:00,35.64,35.64,35.39,35.44,12807.0,15.099,15.099,14.9931,15.0143,12807.0
2015-10-23 12:30:00,35.56,35.68,35.41,35.52,9999.0,15.0651,15.116,15.0016,15.0482,9999.0
2015-10-23 13:00:00,35.42,35.61,35.41,35.52,5541.0,15.0058,15.0863,15.0016,15.0482,5541.0
2015-10-23 13:30:00,35.52,35.52,35.14,35.14,19991.0,15.0482,15.0482,14.8872,14.8872,19991.0
2015-10-23 14:00:00,35.12,35.14,34.72,34.79,15593.0,14.8787,14.8872,14.7093,14.7389,15593.0
2015-10-23 14:30:00,34.81,35.54,34.8,35.41,14703.0,14.7474,15.0567,14.7432,15.0016,14703.0
2015-10-23 15:00:00,35.39,35.41,34.98,35.05,40938.0,14.9931,15.0016,14.8194,14.8491,40938.0
2015-10-23 15:30:00,35.05,35.24,35.01,35.18,52577.0,14.8491,14.9296,14.8321,14.9042,52577.0
2015-10-26 09:30:00,35.14,35.81,33.59,33.61,16646.0,14.8872,15.1711,14.2305,14.239,16646.0
2015-10-26 10:00:00,33.7,33.7,33.27,33.43,24786.0,14.2771,14.2771,14.095,14.1628,24786.0
2015-10-26 10:30:00,33.45,34.08,33.44,33.83,35963.0,14.1712,14.4381,14.167,14.3322,35963.0
2015-10-26 11:00:00,33.83,34.34,33.77,34.28,22493.0,14.3322,14.5483,14.3068,14.5229,22493.0
2015-10-26 11:30:00,34.25,34.31,34.17,34.29,8530.0,14.5102,14.5356,14.4763,14.5271,8530.0
2015-10-26 12:00:00,34.23,34.6,34.13,34.6,8692.0,14.5017,14.6584,14.4593,14.6584,8692.0
2015-10-26 12:30:00,34.6,34.73,34.54,34.62,10785.0,14.6584,14.7135,14.633,14.6669,10785.0
2015-10-26 13:00:00,34.64,34.65,34.55,34.65,9885.0,14.6754,14.6796,14.6373,14.6796,9885.0
2015-10-26 13:30:00,34.65,34.82,34.58,34.64,11026.0,14.6796,14.7516,14.65,14.6754,11026.0
2015-10-26 14:00:00,34.64,34.7,34.5,34.66,31267.0,14.6754,14.7008,14.6161,14.6839,31267.0
2015-10-26 14:30:00,34.72,34.91,34.61,34.75,38399.0,14.7093,14.7898,14.6627,14.722,38399.0
2015-10-26 15:00:00,34.76,34.84,34.2,34.47,60433.0,14.7262,14.7601,14.489,14.6034,60433.0
2015-10-26 15:30:00,34.38,34.53,34.32,34.34,56109.0,14.5652,14.6288,14.5398,14.5483,56109.0
2015-10-27 09:30:00,34.03,34.09,33.15,33.3,42102.0,14.417,14.4424,14.0441,14.1077,42102.0
2015-10-27 10:00:00,33.23,33.38,32.5,32.73,48893.0,14.078,14.1416,13.7688,13.8662,48893.0
2015-10-27 10:30:00,32.77,33.13,32.3,33.01,66517.0,13.8831,14.0357,13.684,13.9848,66517.0
2015-10-27 11:00:00,32.98,33.09,32.78,32.93,134279.0,13.9721,14.0187,13.8874,13.9509,134279.0
2015-10-27 11:30:00,32.94,32.94,32.4,32.43,27731.0,13.9552,13.9552,13.7264,13.7391,27731.0
2015-10-27 12:00:00,32.41,32.57,32.17,32.32,30023.0,13.7306,13.7984,13.629,13.6925,30023.0
2015-10-27 12:30:00,32.37,32.93,32.08,32.76,53885.0,13.7137,13.9509,13.5908,13.8789,53885.0
2015-10-27 13:00:00,32.77,33.05,32.51,32.91,54498.0,13.8831,14.0018,13.773,13.9425,54498.0
2015-10-27 13:30:00,32.72,33.04,32.64,32.77,26316.0,13.862,13.9975,13.8281,13.8831,26316.0
2015-10-27 14:00:00,32.75,32.86,32.49,32.59,14423.0,13.8747,13.9213,13.7645,13.8069,14423.0
2015-10-27 14:30:00,32.59,32.62,32.47,32.5,15286.0,13.8069,13.8196,13.7561,13.7688,15286.0
2015-10-27 15:00:00,32.53,32.89,32.39,32.77,22315.0,13.7815,13.934,13.7222,13.8831,22315.0
2015-10-27 15:30:00,32.77,32.99,32.55,32.82,170935.0,13.8831,13.9764,13.7899,13.9043,170935.0
2015-10-28 09:30:00,33.31,35.15,33.1,34.84,14304.0,14.1119,14.8914,14.023,14.7601,14304.0
2015-10-28 10:00:00,35.15,35.2,34.59,34.86,46100.0,14.8914,14.9126,14.6542,14.7686,46100.0
2015-10-28 10:30:00,34.86,35.84,34.86,35.61,55014.0,14.7686,15.1838,14.7686,15.0863,55014.0
2015-10-28 11:00:00,35.73,36.04,35.57,35.68,52498.0,15.1372,15.2685,15.0694,15.116,52498.0
2015-10-28 11:30:00,35.68,35.72,35.38,35.53,24253.0,15.116,15.1329,14.9889,15.0524,24253.0
2015-10-28 12:00:00,35.58,35.95,35.58,35.68,23733.0,15.0736,15.2304,15.0736,15.116,23733.0
2015-10-28 12:30:00,35.74,36.08,35.61,35.92,19217.0,15.1414,15.2854,15.0863,15.2177,19217.0
2015-10-28 13:00:00,35.93,36.3,35.8,35.8,50442.0,15.2219,15.3786,15.1668,15.1668,50442.0
2015-10-28 13:30:00,35.83,35.99,35.49,35.85,22310.0,15.1795,15.2473,15.0355,15.188,22310.0
2015-10-28 14:00:00,35.55,35.83,34.89,35.77,37981.0,15.0609,15.1795,14.7813,15.1541,37981.0
2015-10-28 14:30:00,35.73,35.75,35.43,35.69,15806.0,15.1372,15.1456,15.0101,15.1202,15806.0
2015-10-28 15:00:00,35.7,36.22,35.58,35.92,37221.0,15.1245,15.3448,15.0736,15.2177,37221.0
2015-10-28 15:30:00,35.85,36.02,35.12,35.12,70827.0,15.188,15.26,14.8787,14.8787,70827.0
2015-10-29 09:30:00,35.25,35.62,35.0,35.13,20268.0,14.9338,15.0906,14.8279,14.883,20268.0
2015-10-29 10:00:00,35.13,35.65,35.05,35.43,45847.0,14.883,15.1033,14.8491,15.0101,45847.0
2015-10-29 10:30:00,35.51,35.63,35.14,35.32,38530.0,15.044,15.0948,14.8872,14.9635,38530.0
2015-10-29 11:00:00,35.25,35.56,35.16,35.45,33718.0,14.9338,15.0651,14.8957,15.0185,33718.0
2015-10-29 11:30:00,35.48,35.55,35.31,35.4,11367.0,15.0313,15.0609,14.9592,14.9974,11367.0
2015-10-29 12:00:00,35.4,35.86,35.4,35.65,22127.0,14.9974,15.1922,14.9974,15.1033,22127.0
2015-10-29 12:30:00,35.68,36.06,35.63,36.06,24416.0,15.116,15.277,15.0948,15.277,24416.0
2015-10-29 13:00:00,36.03,36.3,35.89,36.3,10545.0,15.2643,15.3786,15.2049,15.3786,10545.0
2015-10-29 13:30:00,36.28,36.43,35.95,36.01,28353.0,15.3702,15.4337,15.2304,15.2558,28353.0
2015-10-29 14:00:00,36.01,36.31,35.98,36.31,23247.0,15.2558,15.3829,15.2431,15.3829,23247.0
2015-10-29 14:30:00,36.22,36.32,36.1,36.28,33415.0,15.3448,15.3871,15.2939,15.3702,33415.0
2015-10-29 15:00:00,36.2,36.57,36.14,36.48,26243.0,15.3363,15.493,15.3109,15.4549,26243.0
2015-10-29 15:30:00,36.5,37.01,36.44,36.74,100233.0,15.4634,15.6794,15.438,15.5651,100233.0
2015-10-30 09:30:00,36.85,37.19,36.0,36.27,19194.0,15.8008,15.9466,15.4363,15.5521,19194.0
2015-10-30 10:00:00,36.26,37.39,36.1,37.13,24292.0,15.5478,16.0324,15.4792,15.9209,24292.0
2015-10-30 10:30:00,36.95,37.45,36.91,37.22,18072.0,15.8437,16.0581,15.8265,15.9595,18072.0
2015-10-30 11:00:00,37.31,37.98,37.24,37.85,53178.0,15.9981,16.2853,15.968,16.2296,53178.0
2015-10-30 11:30:00,37.91,38.97,37.85,38.89,62056.0,16.2553,16.7098,16.2296,16.6755,62056.0
2015-10-30 12:00:00,38.86,39.21,38.53,38.67,104327.0,16.6627,16.8128,16.5212,16.5812,104327.0
2015-10-30 12:30:00,38.67,39.77,38.66,39.28,31750.0,16.5812,17.0529,16.5769,16.8428,31750.0
2015-10-30 13:00:00,39.31,39.31,38.67,38.88,35191.0,16.8556,16.8556,16.5812,16.6713,35191.0
2015-10-30 13:30:00,38.88,39.75,38.68,39.15,56297.0,16.6713,17.0443,16.5855,16.787,56297.0
2015-10-30 14:00:00,39.07,39.2,38.66,38.9,52938.0,16.7527,16.8085,16.5769,16.6798,52938.0
2015-10-30 14:30:00,38.88,39.0,38.42,38.78,83972.0,16.6713,16.7227,16.474,16.6284,83972.0
2015-10-30 15:00:00,38.78,38.82,38.16,38.37,42600.0,16.6284,16.6455,16.3625,16.4526,42600.0
2015-10-30 15:30:00,38.37,38.8,38.27,38.59,146204.0,16.4526,16.637,16.4097,16.5469,146204.0
2015-11-02 09:30:00,38.97,39.61,38.04,39.27,43543.0,16.7098,16.9843,16.3111,16.8385,43543.0
2015-11-02 10:00:00,39.27,40.29,39.27,40.29,45831.0,16.8385,17.2758,16.8385,17.2758,45831.0
2015-11-02 10:30:00,40.34,40.39,39.72,39.95,27720.0,17.2973,17.3187,17.0314,17.1301,27720.0
2015-11-02 11:00:00,39.95,40.38,39.93,40.31,71823.0,17.1301,17.3144,17.1215,17.2844,71823.0
2015-11-02 11:30:00,40.35,40.43,40.25,40.31,45690.0,17.3016,17.3359,17.2587,17.2844,45690.0
2015-11-02 12:00:00,40.31,40.53,40.18,40.35,57943.0,17.2844,17.3788,17.2287,17.3016,57943.0
2015-11-02 12:30:00,40.4,40.49,39.7,39.75,17675.0,17.323,17.3616,17.0229,17.0443,17675.0
2015-11-02 13:00:00,39.74,39.96,39.51,39.71,24817.0,17.04,17.1343,16.9414,17.0271,24817.0
2015-11-02 13:30:00,39.74,40.43,39.74,40.22,39965.0,17.04,17.3359,17.04,17.2458,39965.0
2015-11-02 14:00:00,40.23,40.83,40.23,40.72,16472.0,17.2501,17.5074,17.2501,17.4602,16472.0
2015-11-02 14:30:00,40.84,41.18,40.69,41.04,43539.0,17.5117,17.6575,17.4474,17.5974,43539.0
2015-11-02 15:00:00,41.12,41.12,40.4,40.71,47294.0,17.6317,17.6317,17.323,17.4559,47294.0
2015-11-02 15:30:00,40.68,41.19,40.68,41.07,118822.0,17.4431,17.6618,17.4431,17.6103,118822.0
2015-11-03 09:30:00,41.04,41.76,40.76,41.72,36015.0,17.5974,17.9062,17.4774,17.889,36015.0
2015-11-03 10:00:00,41.7,41.84,41.62,41.62,37866.0,17.8804,17.9405,17.8461,17.8461,37866.0
2015-11-03 10:30:00,41.57,41.88,41.57,41.71,21214.0,17.8247,17.9576,17.8247,17.8847,21214.0
2015-11-03 11:00:00,41.7,41.87,41.63,41.73,36355.0,17.8804,17.9533,17.8504,17.8933,36355.0
2015-11-03 11:30:00,41.72,41.92,41.65,41.71,41991.0,17.889,17.9748,17.859,17.8847,41991.0
2015-11-03 12:00:00,41.72,41.81,41.58,41.68,24293.0,17.889,17.9276,17.829,17.8719,24293.0
2015-11-03 12:30:00,41.69,42.0,41.67,41.96,13864.0,17.8761,18.0091,17.8676,17.9919,13864.0
2015-11-03 13:00:00,41.96,42.19,41.92,42.19,7799.0,17.9919,18.0905,17.9748,18.0905,7799.0
2015-11-03 13:30:00,42.19,43.09,42.19,43.06,35660.0,18.0905,18.4764,18.0905,18.4636,35660.0
2015-11-03 14:00:00,43.05,43.35,42.65,43.34,36536.0,18.4593,18.5879,18.2878,18.5836,36536.0
2015-11-03 14:30:00,43.36,43.87,43.08,43.66,29403.0,18.5922,18.8109,18.4722,18.7209,29403.0
2015-11-03 15:00:00,43.66,43.76,43.33,43.55,55126.0,18.7209,18.7637,18.5794,18.6737,55126.0
2015-11-03 15:30:00,43.53,43.57,42.75,42.82,83927.0,18.6651,18.6823,18.3307,18.3607,83927.0
2015-11-04 09:30:00,43.85,45.49,43.71,44.17,125823.0,18.8023,19.5055,18.7423,18.9395,125823.0
2015-11-04 10:00:00,44.17,45.22,44.15,44.91,105608.0,18.9395,19.3898,18.931,19.2568,105608.0
2015-11-04 10:30:00,44.87,45.57,44.83,45.36,71424.0,19.2397,19.5398,19.2225,19.4498,71424.0
2015-11-04 11:00:00,45.35,45.54,44.97,45.03,56397.0,19.4455,19.527,19.2826,19.3083,56397.0
2015-11-04 11:30:00,45.03,45.63,45.03,45.5,59003.0,19.3083,19.5656,19.3083,19.5098,59003.0
2015-11-04 12:00:00,45.5,45.59,44.95,45.32,95955.0,19.5098,19.5484,19.274,19.4326,95955.0
2015-11-04 12:30:00,45.36,45.38,44.51,44.64,38987.0,19.4498,19.4584,19.0853,19.1411,38987.0
2015-11-04 13:00:00,44.65,44.72,44.21,44.54,25751.0,19.1454,19.1754,18.9567,19.0982,25751.0
2015-11-04 13:30:00,44.48,44.53,44.15,44.21,26970.0,19.0725,19.0939,18.931,18.9567,26970.0
2015-11-04 14:00:00,44.21,44.92,44.18,44.91,37657.0,18.9567,19.2611,18.9438,19.2568,37657.0
2015-11-04 14:30:00,44.97,45.2,44.54,45.09,30467.0,19.2826,19.3812,19.0982,19.334,30467.0
2015-11-04 15:00:00,45.2,45.2,44.5,44.83,29135.0,19.3812,19.3812,19.081,19.2225,29135.0
2015-11-04 15:30:00,44.8,44.83,44.0,44.53,136465.0,19.2097,19.2225,18.8666,19.0939,136465.0
2015-11-05 09:30:00,44.74,44.88,43.75,44.8,23077.0,19.1839,19.244,18.7594,19.2097,23077.0
2015-11-05 10:00:00,44.86,45.22,44.8,45.05,20734.0,19.2354,19.3898,19.2097,19.3169,20734.0
2015-11-05 10:30:00,45.02,45.51,45.01,45.31,8168.0,19.304,19.5141,19.2997,19.4284,8168.0
2015-11-05 11:00:00,45.3,45.4,44.72,45.01,31647.0,19.4241,19.4669,19.1754,19.2997,31647.0
2015-11-05 11:30:00,44.94,45.11,44.46,44.52,34152.0,19.2697,19.3426,19.0639,19.0896,34152.0
2015-11-05 12:00:00,44.4,44.57,44.16,44.18,23401.0,19.0382,19.1111,18.9353,18.9438,23401.0
2015-11-05 12:30:00,44.2,44.44,43.93,44.05,19069.0,18.9524,19.0553,18.8366,18.8881,19069.0
2015-11-05 13:00:00,44.12,44.44,44.12,44.26,12667.0,18.9181,19.0553,18.9181,18.9781,12667.0
2015-11-05 13:30:00,44.25,44.3,44.0,44.09,9832.0,18.9738,18.9953,18.8666,18.9052,9832.0
2015-11-05 14:00:00,44.02,44.1,43.57,43.57,15938.0,18.8752,18.9095,18.6823,18.6823,15938.0
2015-11-05 14:30:00,43.57,43.73,43.29,43.3,14805.0,18.6823,18.7509,18.5622,18.5665,14805.0
2015-11-05 15:00:00,43.29,43.35,42.72,42.86,34890.0,18.5622,18.5879,18.3178,18.3778,34890.0
2015-11-05 15:30:00,42.83,43.78,42.83,43.6,71502.0,18.365,18.7723,18.365,18.6951,71502.0
2015-11-06 09:30:00,43.61,43.61,42.33,42.36,12122.0,18.6994,18.6994,18.1506,18.1634,12122.0
2015-11-06 10:00:00,42.6,42.99,42.43,42.97,22215.0,18.2663,18.4336,18.1934,18.425,22215.0
2015-11-06 10:30:00,43.0,43.0,42.79,42.93,6627.0,18.4379,18.4379,18.3478,18.4078,6627.0
2015-11-06 11:00:00,42.92,43.0,42.79,42.87,22819.0,18.4036,18.4379,18.3478,18.3821,22819.0
2015-11-06 11:30:00,42.9,42.99,42.82,42.89,9595.0,18.395,18.4336,18.3607,18.3907,9595.0
2015-11-06 12:00:00,42.95,42.96,42.69,42.69,6100.0,18.4164,18.4207,18.3049,18.3049,6100.0
2015-11-06 12:30:00,42.73,42.85,42.44,42.55,7200.0,18.3221,18.3735,18.1977,18.2449,7200.0
2015-11-06 13:00:00,42.58,42.58,42.23,42.23,17605.0,18.2578,18.2578,18.1077,18.1077,17605.0
2015-11-06 13:30:00,42.23,42.46,42.06,42.25,14079.0,18.1077,18.2063,18.0348,18.1163,14079.0
2015-11-06 14:00:00,42.16,42.47,42.16,42.3,7022.0,18.0777,18.2106,18.0777,18.1377,7022.0
2015-11-06 14:30:00,42.36,42.36,41.9,42.07,14200.0,18.1634,18.1634,17.9662,18.0391,14200.0
2015-11-06 15:00:00,42.11,42.47,41.8,42.26,32458.0,18.0562,18.2106,17.9233,18.1206,32458.0
2015-11-06 15:30:00,42.43,42.67,42.15,42.27,42332.0,18.1934,18.2964,18.0734,18.1248,42332.0
2015-11-09 09:30:00,42.8,42.82,42.14,42.82,6515.0,18.3521,18.3607,18.0691,18.3607,6515.0
2015-11-09 10:00:00,42.51,42.51,41.54,41.58,12365.0,18.2278,18.2278,17.8118,17.829,12365.0
2015-11-09 10:30:00,41.65,41.8,41.4,41.76,29870.0,17.859,17.9233,17.7518,17.9062,29870.0
2015-11-09 11:00:00,41.8,41.8,41.31,41.31,12636.0,17.9233,17.9233,17.7132,17.7132,12636.0
2015-11-09 11:30:00,41.31,41.8,41.26,41.46,13363.0,17.7132,17.9233,17.6918,17.7775,13363.0
2015-11-09 12:00:00,41.33,41.81,41.32,41.78,7589.0,17.7218,17.9276,17.7175,17.9147,7589.0
2015-11-09 12:30:00,41.78,41.98,41.66,41.77,8742.0,17.9147,18.0005,17.8633,17.9104,8742.0
2015-11-09 13:00:00,41.84,42.01,41.79,42.01,3300.0,17.9405,18.0134,17.919,18.0134,3300.0
2015-11-09 13:30:00,42.01,42.13,41.88,41.94,5769.0,18.0134,18.0648,17.9576,17.9833,5769.0
2015-11-09 14:00:00,41.87,42.1,41.87,42.04,4125.0,17.9533,18.0519,17.9533,18.0262,4125.0
2015-11-09 14:30:00,42.03,42.1,41.82,41.89,9611.0,18.0219,18.0519,17.9319,17.9619,9611.0
2015-11-09 15:00:00,41.9,41.95,41.62,41.62,12609.0,17.9662,17.9876,17.8461,17.8461,12609.0
2015-11-09 15:30:00,41.62,41.86,41.45,41.51,34455.0,17.8461,17.949,17.7732,17.799,34455.0
2015-11-10 09:30:00,41.77,42.5,41.66,42.41,5796.0,17.9104,18.2235,17.8633,18.1849,5796.0
2015-11-10 10:00:00,42.26,42.26,41.79,41.94,6058.0,18.1206,18.1206,17.919,17.9833,6058.0
2015-11-10 10:30:00,42.0,42.94,42.0,42.87,7272.0,18.0091,18.4121,18.0091,18.3821,7272.0
2015-11-10 11:00:00,42.93,43.66,42.9,43.3,23933.0,18.4078,18.7209,18.395,18.5665,23933.0
2015-11-10 11:30:00,43.21,43.59,43.2,43.48,9141.0,18.5279,18.6908,18.5236,18.6437,9141.0
2015-11-10 12:00:00,43.52,44.06,43.39,43.88,20320.0,18.6608,18.8924,18.6051,18.8152,20320.0
2015-11-10 12:30:00,43.82,43.89,43.25,43.54,21377.0,18.7895,18.8195,18.5451,18.6694,21377.0
2015-11-10 13:00:00,43.55,43.74,43.38,43.59,20147.0,18.6737,18.7552,18.6008,18.6908,20147.0
2015-11-10 13:30:00,43.59,43.97,43.59,43.88,7053.0,18.6908,18.8538,18.6908,18.8152,7053.0
2015-11-10 14:00:00,43.83,43.97,43.74,43.94,6648.0,18.7938,18.8538,18.7552,18.8409,6648.0
2015-11-10 14:30:00,43.86,44.34,43.86,43.91,21582.0,18.8066,19.0124,18.8066,18.8281,21582.0
2015-11-10 15:00:00,43.9,43.9,43.58,43.69,9143.0,18.8238,18.8238,18.6866,18.7337,9143.0
2015-11-10 15:30:00,43.68,44.04,43.41,43.75,31671.0,18.7294,18.8838,18.6137,18.7594,31671.0
2015-11-11 09:30:00,43.78,44.32,42.52,42.72,77897.0,18.7723,19.0039,18.232,18.3178,77897.0
2015-11-11 10:00:00,42.94,43.25,41.14,41.85,36132.0,18.4121,18.5451,17.6403,17.9448,36132.0
2015-11-11 10:30:00,41.54,42.19,40.9,40.98,75221.0,17.8118,18.0905,17.5374,17.5717,75221.0
2015-11-11 11:00:00,40.93,41.15,40.61,40.8,21158.0,17.5503,17.6446,17.4131,17.4945,21158.0
2015-11-11 11:30:00,40.8,41.32,40.5,41.18,37086.0,17.4945,17.7175,17.3659,17.6575,37086.0
2015-11-11 12:00:00,41.21,41.91,41.03,41.6,46847.0,17.6703,17.9705,17.5931,17.8376,46847.0
2015-11-11 12:30:00,41.62,41.99,41.38,41.76,52108.0,17.8461,18.0048,17.7432,17.9062,52108.0
2015-11-11 13:00:00,41.76,41.99,41.62,41.8,28014.0,17.9062,18.0048,17.8461,17.9233,28014.0
2015-11-11 13:30:00,41.82,42.7,41.76,42.04,114866.0,17.9319,18.3092,17.9062,18.0262,114866.0
2015-11-11 14:00:00,42.04,42.71,41.83,42.15,100734.0,18.0262,18.3135,17.9362,18.0734,100734.0
2015-11-11 14:30:00,42.23,42.6,42.08,42.29,63432.0,18.1077,18.2663,18.0434,18.1334,63432.0
2015-11-11 15:00:00,42.34,42.69,42.09,42.64,66697.0,18.1549,18.3049,18.0477,18.2835,66697.0
2015-11-11 15:30:00,42.66,42.78,40.83,41.25,169114.0,18.2921,18.3435,17.5074,17.6875,169114.0
2015-11-12 09:30:00,41.01,41.45,40.51,41.25,16037.0,17.5846,17.7732,17.3702,17.6875,16037.0
2015-11-12 10:00:00,41.01,41.49,41.01,41.41,10644.0,17.5846,17.7904,17.5846,17.7561,10644.0
2015-11-12 10:30:00,41.41,41.69,41.01,41.21,29614.0,17.7561,17.8761,17.5846,17.6703,29614.0
2015-11-12 11:00:00,41.12,41.18,40.35,40.7,54567.0,17.6317,17.6575,17.3016,17.4516,54567.0
2015-11-12 11:30:00,40.73,41.24,40.54,40.67,25286.0,17.4645,17.6832,17.383,17.4388,25286.0
2015-11-12 12:00:00,40.78,40.94,40.07,40.2,30316.0,17.486,17.5546,17.1815,17.2373,30316.0
2015-11-12 12:30:00,40.26,40.52,40.01,40.25,18544.0,17.263,17.3745,17.1558,17.2587,18544.0
2015-11-12 13:00:00,40.28,40.47,39.97,40.47,22393.0,17.2716,17.353,17.1386,17.353,22393.0
2015-11-12 13:30:00,40.42,40.84,40.24,40.5,30088.0,17.3316,17.5117,17.2544,17.3659,30088.0
2015-11-12 14:00:00,40.48,40.9,40.38,40.73,45746.0,17.3573,17.5374,17.3144,17.4645,45746.0
2015-11-12 14:30:00,40.66,41.45,40.65,41.18,151100.0,17.4345,17.7732,17.4302,17.6575,151100.0
2015-11-12 15:00:00,41.19,41.21,40.43,40.74,24437.0,17.6618,17.6703,17.3359,17.4688,24437.0
2015-11-12 15:30:00,40.74,41.3,40.3,40.67,206282.0,17.4688,17.7089,17.2801,17.4388,206282.0
2015-11-13 09:30:00,40.93,40.93,40.03,40.48,22825.0,17.5503,17.5503,17.1644,17.3573,22825.0
2015-11-13 10:00:00,40.48,40.98,40.35,40.65,35688.0,17.3573,17.5717,17.3016,17.4302,35688.0
2015-11-13 10:30:00,40.72,40.77,40.27,40.66,23136.0,17.4602,17.4817,17.2673,17.4345,23136.0
2015-11-13 11:00:00,40.66,40.66,40.13,40.13,25268.0,17.4345,17.4345,17.2072,17.2072,25268.0
2015-11-13 11:30:00,40.18,40.33,39.87,40.22,23466.0,17.2287,17.293,17.0958,17.2458,23466.0
2015-11-13 12:00:00,40.32,40.5,40.25,40.48,26793.0,17.2887,17.3659,17.2587,17.3573,26793.0
2015-11-13 12:30:00,40.46,40.54,39.93,40.34,20466.0,17.3487,17.383,17.1215,17.2973,20466.0
2015-11-13 13:00:00,40.38,40.49,40.01,40.28,19645.0,17.3144,17.3616,17.1558,17.2716,19645.0
2015-11-13 13:30:00,40.28,40.45,40.01,40.29,33963.0,17.2716,17.3445,17.1558,17.2758,33963.0
2015-11-13 14:00:00,40.27,40.72,40.2,40.49,29600.0,17.2673,17.4602,17.2373,17.3616,29600.0
2015-11-13 14:30:00,40.5,40.59,40.14,40.16,23970.0,17.3659,17.4045,17.2115,17.2201,23970.0
2015-11-13 15:00:00,40.17,40.48,40.14,40.25,44769.0,17.2244,17.3573,17.2115,17.2587,44769.0
2015-11-13 15:30:00,40.31,40.48,39.98,40.06,102458.0,17.2844,17.3573,17.1429,17.1772,102458.0
2015-11-16 09:30:00,40.0,41.73,40.0,41.19,5844.0,17.1515,17.8933,17.1515,17.6618,5844.0
2015-11-16 10:00:00,41.1,41.74,41.09,41.39,15475.0,17.6232,17.8976,17.6189,17.7475,15475.0
2015-11-16 10:30:00,41.54,41.8,41.14,41.24,31118.0,17.8118,17.9233,17.6403,17.6832,31118.0
2015-11-16 11:00:00,41.24,41.4,41.02,41.08,13464.0,17.6832,17.7518,17.5889,17.6146,13464.0
2015-11-16 11:30:00,41.14,41.44,41.13,41.4,11898.0,17.6403,17.7689,17.636,17.7518,11898.0
2015-11-16 12:00:00,41.4,41.56,41.11,41.39,11027.0,17.7518,17.8204,17.6275,17.7475,11027.0
2015-11-16 12:30:00,41.52,41.72,41.41,41.6,15271.0,17.8033,17.889,17.7561,17.8376,15271.0
2015-11-16 13:00:00,41.61,41.81,41.46,41.7,12631.0,17.8418,17.9276,17.7775,17.8804,12631.0
2015-11-16 13:30:00,41.7,41.86,41.35,41.61,20163.0,17.8804,17.949,17.7304,17.8418,20163.0
2015-11-16 14:00:00,41.69,41.94,41.6,41.81,71415.0,17.8761,17.9833,17.8376,17.9276,71415.0
2015-11-16 14:30:00,41.87,41.98,41.52,41.94,49291.0,17.9533,18.0005,17.8033,17.9833,49291.0
2015-11-16 15:00:00,41.94,41.94,41.68,41.84,37815.0,17.9833,17.9833,17.8719,17.9405,37815.0
2015-11-16 15:30:00,41.78,41.94,41.59,41.61,73260.0,17.9147,17.9833,17.8333,17.8418,73260.0
2015-11-17 09:30:00,41.36,41.52,39.21,39.76,87674.0,17.7346,17.8033,16.8128,17.0486,87674.0
2015-11-17 10:00:00,39.51,39.87,38.81,39.14,63632.0,16.9414,17.0958,16.6412,16.7827,63632.0
2015-11-17 10:30:00,39.14,39.33,38.75,38.85,33226.0,16.7827,16.8642,16.6155,16.6584,33226.0
2015-11-17 11:00:00,38.86,39.0,38.5,38.5,35265.0,16.6627,16.7227,16.5083,16.5083,35265.0
2015-11-17 11:30:00,38.65,38.65,38.06,38.35,39938.0,16.5726,16.5726,16.3196,16.444,39938.0
2015-11-17 12:00:00,38.36,38.43,38.0,38.25,20730.0,16.4483,16.4783,16.2939,16.4011,20730.0
2015-11-17 12:30:00,38.25,38.62,38.1,38.26,130986.0,16.4011,16.5598,16.3368,16.4054,130986.0
2015-11-17 13:00:00,38.22,38.87,38.2,38.56,154320.0,16.3883,16.667,16.3797,16.534,154320.0
2015-11-17 13:30:00,38.65,39.21,38.54,39.07,61404.0,16.5726,16.8128,16.5255,16.7527,61404.0
2015-11-17 14:00:00,39.09,39.87,38.8,39.11,179830.0,16.7613,17.0958,16.637,16.7699,179830.0
2015-11-17 14:30:00,39.12,40.07,39.02,40.0,89148.0,16.7742,17.1815,16.7313,17.1515,89148.0
2015-11-17 15:00:00,40.04,40.9,39.83,40.58,72993.0,17.1686,17.5374,17.0786,17.4002,72993.0
2015-11-17 15:30:00,40.56,42.1,40.47,41.45,166670.0,17.3916,18.0519,17.353,17.7732,166670.0
2015-11-18 09:30:00,41.19,42.67,41.18,41.21,42034.0,17.6618,18.2964,17.6575,17.6703,42034.0
2015-11-18 10:00:00,41.19,42.31,40.94,41.85,26378.0,17.6618,18.142,17.5546,17.9448,26378.0
2015-11-18 10:30:00,41.99,42.39,41.13,41.69,59166.0,18.0048,18.1763,17.636,17.8761,59166.0
2015-11-18 11:00:00,41.61,41.73,40.55,40.55,16293.0,17.8418,17.8933,17.3873,17.3873,16293.0
2015-11-18 11:30:00,40.77,41.01,40.05,40.09,18140.0,17.4817,17.5846,17.1729,17.1901,18140.0
2015-11-18 12:00:00,40.09,40.45,39.81,40.29,31794.0,17.1901,17.3445,17.07,17.2758,31794.0
2015-11-18 12:30:00,40.26,40.26,40.08,40.17,3000.0,17.263,17.263,17.1858,17.2244,3000.0
2015-11-18 13:00:00,40.14,40.61,40.14,40.42,8209.0,17.2115,17.4131,17.2115,17.3316,8209.0
2015-11-18 13:30:00,40.46,40.59,40.17,40.39,16337.0,17.3487,17.4045,17.2244,17.3187,16337.0
2015-11-18 14:00:00,40.4,40.71,40.39,40.49,10741.0,17.323,17.4559,17.3187,17.3616,10741.0
2015-11-18 14:30:00,40.49,40.67,40.38,40.63,14778.0,17.3616,17.4388,17.3144,17.4216,14778.0
2015-11-18 15:00:00,40.79,40.94,40.61,40.82,10256.0,17.4902,17.5546,17.4131,17.5031,10256.0
2015-11-18 15:30:00,40.82,40.82,39.82,39.86,110862.0,17.5031,17.5031,17.0743,17.0915,110862.0
2015-11-19 09:30:00,39.75,40.51,39.52,39.88,25860.0,17.0443,17.3702,16.9457,17.1,25860.0
2015-11-19 10:00:00,40.0,40.08,39.1,39.4,19242.0,17.1515,17.1858,16.7656,16.8942,19242.0
2015-11-19 10:30:00,39.4,39.42,39.3,39.42,8085.0,16.8942,16.9028,16.8513,16.9028,8085.0
2015-11-19 11:00:00,39.44,39.45,38.86,38.86,14096.0,16.9114,16.9157,16.6627,16.6627,14096.0
2015-11-19 11:30:00,38.85,38.86,38.44,38.47,11001.0,16.6584,16.6627,16.4826,16.4955,11001.0
2015-11-19 12:00:00,38.51,38.59,38.05,38.06,6203.0,16.5126,16.5469,16.3154,16.3196,6203.0
2015-11-19 12:30:00,38.06,38.43,38.02,38.43,7221.0,16.3196,16.4783,16.3025,16.4783,7221.0
2015-11-19 13:00:00,38.55,38.78,38.45,38.71,14466.0,16.5298,16.6284,16.4869,16.5984,14466.0
2015-11-19 13:30:00,38.79,38.96,38.61,38.85,37886.0,16.6327,16.7056,16.5555,16.6584,37886.0
2015-11-19 14:00:00,38.82,38.88,38.64,38.65,11385.0,16.6455,16.6713,16.5683,16.5726,11385.0
2015-11-19 14:30:00,38.7,38.75,38.54,38.68,116305.0,16.5941,16.6155,16.5255,16.5855,116305.0
2015-11-19 15:00:00,38.72,38.79,38.51,38.56,24271.0,16.6026,16.6327,16.5126,16.534,24271.0
2015-11-19 15:30:00,38.61,38.71,37.43,38.06,83067.0,16.5555,16.5984,16.0495,16.3196,83067.0
2015-11-20 09:30:00,37.75,37.87,37.14,37.17,11794.0,16.1867,16.2382,15.9252,15.938,11794.0
2015-11-20 10:00:00,37.2,37.9,37.12,37.81,10414.0,15.9509,16.251,15.9166,16.2125,10414.0
2015-11-20 10:30:00,37.79,38.02,37.67,37.77,12094.0,16.2039,16.3025,16.1524,16.1953,12094.0
2015-11-20 11:00:00,37.77,37.88,37.55,37.55,11914.0,16.1953,16.2425,16.101,16.101,11914.0
2015-11-20 11:30:00,37.5,37.88,37.5,37.71,35400.0,16.0795,16.2425,16.0795,16.1696,35400.0
2015-11-20 12:00:00,37.73,37.85,37.55,37.57,53705.0,16.1781,16.2296,16.101,16.1095,53705.0
2015-11-20 12:30:00,37.56,37.63,37.42,37.51,11248.0,16.1053,16.1353,16.0452,16.0838,11248.0
2015-11-20 13:00:00,37.51,37.69,37.47,37.49,17638.0,16.0838,16.161,16.0667,16.0752,17638.0
2015-11-20 13:30:00,37.49,37.49,37.21,37.36,23016.0,16.0752,16.0752,15.9552,16.0195,23016.0
2015-11-20 14:00:00,37.31,37.37,36.85,36.93,12768.0,15.9981,16.0238,15.8008,15.8351,12768.0
2015-11-20 14:30:00,36.91,36.97,36.51,36.93,25143.0,15.8265,15.8523,15.655,15.8351,25143.0
2015-11-20 15:00:00,36.88,37.39,36.67,37.1,67854.0,15.8137,16.0324,15.7236,15.908,67854.0
2015-11-20 15:30:00,37.13,37.43,37.0,37.03,79902.0,15.9209,16.0495,15.8651,15.878,79902.0
2015-11-23 09:30:00,37.47,37.67,37.1,37.43,20846.0,16.0667,16.1524,15.908,16.0495,20846.0
2015-11-23 10:00:00,37.44,38.22,37.18,37.98,28018.0,16.0538,16.3883,15.9423,16.2853,28018.0
2015-11-23 10:30:00,37.97,38.15,37.39,37.68,86635.0,16.2811,16.3582,16.0324,16.1567,86635.0
2015-11-23 11:00:00,37.67,37.85,37.53,37.64,21013.0,16.1524,16.2296,16.0924,16.1396,21013.0
2015-11-23 11:30:00,37.68,38.03,37.57,37.86,19077.0,16.1567,16.3068,16.1095,16.2339,19077.0
2015-11-23 12:00:00,37.89,37.89,37.3,37.3,15995.0,16.2468,16.2468,15.9938,15.9938,15995.0
2015-11-23 12:30:00,37.31,37.47,37.09,37.33,15196.0,15.9981,16.0667,15.9037,16.0066,15196.0
2015-11-23 13:00:00,37.38,37.47,37.11,37.16,17650.0,16.0281,16.0667,15.9123,15.9337,17650.0
2015-11-23 13:30:00,37.24,37.24,36.85,36.97,47743.0,15.968,15.968,15.8008,15.8523,47743.0
2015-11-23 14:00:00,36.95,37.13,36.74,36.95,23844.0,15.8437,15.9209,15.7536,15.8437,23844.0
2015-11-23 14:30:00,36.85,37.66,36.8,37.1,35843.0,15.8008,16.1481,15.7794,15.908,35843.0
2015-11-23 15:00:00,37.03,37.39,37.03,37.16,28603.0,15.878,16.0324,15.878,15.9337,28603.0
2015-11-23 15:30:00,37.19,37.29,36.54,36.69,60144.0,15.9466,15.9895,15.6679,15.7322,60144.0
2015-11-24 09:30:00,37.19,38.85,37.12,37.71,17681.0,15.9466,16.6584,15.9166,16.1696,17681.0
2015-11-24 10:00:00,37.7,37.83,36.5,36.61,19309.0,16.1653,16.221,15.6507,15.6979,19309.0
2015-11-24 10:30:00,36.63,37.69,36.58,37.6,28286.0,15.7065,16.161,15.685,16.1224,28286.0
2015-11-24 11:00:00,37.45,38.33,37.12,38.33,41364.0,16.0581,16.4354,15.9166,16.4354,41364.0
2015-11-24 11:30:00,38.41,38.56,38.07,38.34,25232.0,16.4697,16.534,16.3239,16.4397,25232.0
2015-11-24 12:00:00,38.32,38.83,38.24,38.62,31383.0,16.4311,16.6498,16.3968,16.5598,31383.0
2015-11-24 12:30:00,38.58,38.78,38.48,38.73,32043.0,16.5426,16.6284,16.4997,16.6069,32043.0
2015-11-24 13:00:00,38.77,39.4,38.77,39.18,58359.0,16.6241,16.8942,16.6241,16.7999,58359.0
2015-11-24 13:30:00,39.08,39.37,39.06,39.31,76187.0,16.757,16.8814,16.7484,16.8556,76187.0
2015-11-24 14:00:00,39.4,39.7,39.34,39.68,33389.0,16.8942,17.0229,16.8685,17.0143,33389.0
2015-11-24 14:30:00,39.61,39.7,39.36,39.62,41383.0,16.9843,17.0229,16.8771,16.9886,41383.0
2015-11-24 15:00:00,39.56,39.62,38.91,39.08,92277.0,16.9628,16.9886,16.6841,16.757,92277.0
2015-11-24 15:30:00,39.01,39.14,38.69,38.79,134470.0,16.727,16.7827,16.5898,16.6327,134470.0
2015-11-25 09:30:00,38.99,39.57,38.38,38.38,11738.0,16.7184,16.9671,16.4569,16.4569,11738.0
2015-11-25 10:00:00,38.55,38.55,37.48,38.11,53847.0,16.5298,16.5298,16.071,16.3411,53847.0
2015-11-25 10:30:00,38.03,38.43,37.75,38.36,45595.0,16.3068,16.4783,16.1867,16.4483,45595.0
2015-11-25 11:00:00,38.43,39.14,38.32,39.0,23044.0,16.4783,16.7827,16.4311,16.7227,23044.0
2015-11-25 11:30:00,38.91,39.32,38.87,39.2,45265.0,16.6841,16.8599,16.667,16.8085,45265.0
2015-11-25 12:00:00,39.21,39.58,39.17,39.55,79400.0,16.8128,16.9714,16.7956,16.9585,79400.0
2015-11-25 12:30:00,39.61,41.7,39.58,40.34,72583.0,16.9843,17.8804,16.9714,17.2973,72583.0
2015-11-25 13:00:00,40.36,41.46,40.31,41.43,40314.0,17.3059,17.7775,17.2844,17.7647,40314.0
2015-11-25 13:30:00,41.4,41.41,40.5,40.55,17169.0,17.7518,17.7561,17.3659,17.3873,17169.0
2015-11-25 14:00:00,40.53,40.64,40.05,40.12,21445.0,17.3788,17.4259,17.1729,17.203,21445.0
2015-11-25 14:30:00,40.19,40.65,40.18,40.5,15532.0,17.233,17.4302,17.2287,17.3659,15532.0
2015-11-25 15:00:00,40.5,40.6,39.74,39.99,31199.0,17.3659,17.4088,17.04,17.1472,31199.0
2015-11-25 15:30:00,39.97,40.11,39.66,39.68,56750.0,17.1386,17.1987,17.0057,17.0143,56750.0
2015-11-27 09:30:00,39.88,40.58,39.8,40.49,19448.0,17.1,17.4002,17.0657,17.3616,19448.0
2015-11-27 10:00:00,40.2,40.78,40.15,40.69,4801.0,17.2373,17.486,17.2158,17.4474,4801.0
2015-11-27 10:30:00,40.44,40.68,40.1,40.1,4908.0,17.3402,17.4431,17.1944,17.1944,4908.0
2015-11-27 11:00:00,40.3,40.38,40.01,40.29,6166.0,17.2801,17.3144,17.1558,17.2758,6166.0
2015-11-27 11:30:00,40.19,40.31,39.97,40.09,3868.0,17.233,17.2844,17.1386,17.1901,3868.0
2015-11-27 12:00:00,39.99,40.01,38.96,39.1,9324.0,17.1472,17.1558,16.7056,16.7656,9324.0
2015-11-27 12:30:00,39.11,40.91,38.99,40.5,42930.0,16.7699,17.5417,16.7184,17.3659,42930.0
2015-11-30 09:30:00,41.79,41.89,40.46,40.63,26389.0,17.919,17.9619,17.3487,17.4216,26389.0
2015-11-30 10:00:00,40.6,42.8,40.45,42.59,102980.0,17.4088,18.3521,17.3445,18.2621,102980.0
2015-11-30 10:30:00,42.77,42.85,42.39,42.55,44067.0,18.3392,18.3735,18.1763,18.2449,44067.0
2015-11-30 11:00:00,42.5,42.79,41.72,41.86,56626.0,18.2235,18.3478,17.889,17.949,56626.0
2015-11-30 11:30:00,41.86,42.39,41.63,42.24,39675.0,17.949,18.1763,17.8504,18.112,39675.0
2015-11-30 12:00:00,42.2,42.31,41.85,42.12,19024.0,18.0948,18.142,17.9448,18.0605,19024.0
2015-11-30 12:30:00,42.02,42.43,41.84,42.26,52038.0,18.0176,18.1934,17.9405,18.1206,52038.0
2015-11-30 13:00:00,42.25,42.3,41.81,42.01,21022.0,18.1163,18.1377,17.9276,18.0134,21022.0
2015-11-30 13:30:00,42.07,42.43,41.95,42.04,60012.0,18.0391,18.1934,17.9876,18.0262,60012.0
2015-11-30 14:00:00,42.03,42.24,41.99,42.01,34573.0,18.0219,18.112,18.0048,18.0134,34573.0
2015-11-30 14:30:00,42.01,42.12,41.94,42.11,33318.0,18.0134,18.0605,17.9833,18.0562,33318.0
2015-11-30 15:00:00,42.07,42.47,42.06,42.36,48548.0,18.0391,18.2106,18.0348,18.1634,48548.0
2015-11-30 15:30:00,42.38,43.89,42.31,43.18,141037.0,18.172,18.8195,18.142,18.515,141037.0
2015-12-01 09:30:00,43.04,43.8,41.75,42.29,30290.0,18.455,18.7809,17.9019,18.1334,30290.0
2015-12-01 10:00:00,42.0,42.07,40.9,41.74,197306.0,18.0091,18.0391,17.5374,17.8976,197306.0
2015-12-01 10:30:00,41.76,41.94,40.57,40.88,133666.0,17.9062,17.9833,17.3959,17.5288,133666.0
2015-12-01 11:00:00,40.92,40.95,38.51,38.61,201879.0,17.546,17.5588,16.5126,16.5555,201879.0
2015-12-01 11:30:00,38.65,38.65,36.95,37.02,336210.0,16.5726,16.5726,15.8437,15.8737,336210.0
2015-12-01 12:00:00,37.01,37.83,36.44,36.47,296400.0,15.8694,16.221,15.625,15.6379,296400.0
2015-12-01 12:30:00,36.57,36.76,36.05,36.65,214986.0,15.6808,15.7622,15.4578,15.7151,214986.0
2015-12-01 13:00:00,36.69,36.75,36.31,36.54,194893.0,15.7322,15.7579,15.5693,15.6679,194893.0
2015-12-01 13:30:00,36.53,37.18,36.46,36.88,189213.0,15.6636,15.9423,15.6336,15.8137,189213.0
2015-12-01 14:00:00,36.88,37.17,36.5,37.05,183084.0,15.8137,15.938,15.6507,15.8866,183084.0
2015-12-01 14:30:00,37.05,37.41,36.88,37.03,157417.0,15.8866,16.0409,15.8137,15.878,157417.0
2015-12-01 15:00:00,37.03,37.71,36.91,37.65,368616.0,15.878,16.1696,15.8265,16.1438,368616.0
2015-12-01 15:30:00,37.66,37.9,37.43,37.43,622631.0,16.1481,16.251,16.0495,16.0495,622631.0
2015-12-02 09:30:00,37.0,37.04,36.01,36.2,190448.0,15.8651,15.8823,15.4406,15.5221,190448.0
2015-12-02 10:00:00,36.28,36.42,35.81,35.97,123097.0,15.5564,15.6164,15.3549,15.4235,123097.0
2015-12-02 10:30:00,36.08,36.18,35.91,36.08,78232.0,15.4706,15.5135,15.3978,15.4706,78232.0
2015-12-02 11:00:00,36.09,36.2,36.05,36.09,155913.0,15.4749,15.5221,15.4578,15.4749,155913.0
2015-12-02 11:30:00,36.09,36.1,35.6,35.79,144324.0,15.4749,15.4792,15.2648,15.3463,144324.0
2015-12-02 12:00:00,35.78,35.78,35.25,35.35,136675.0,15.342,15.342,15.1148,15.1576,136675.0
2015-12-02 12:30:00,35.32,35.49,35.14,35.17,191933.0,15.1448,15.2177,15.0676,15.0805,191933.0
2015-12-02 13:00:00,35.16,35.17,34.85,34.97,145313.0,15.0762,15.0805,14.9432,14.9947,145313.0
2015-12-02 13:30:00,34.97,35.66,34.91,35.63,192881.0,14.9947,15.2906,14.969,15.2777,192881.0
2015-12-02 14:00:00,35.64,35.76,35.17,35.18,324955.0,15.282,15.3334,15.0805,15.0847,324955.0
2015-12-02 14:30:00,35.19,36.0,35.18,35.86,583406.0,15.089,15.4363,15.0847,15.3763,583406.0
2015-12-02 15:00:00,35.87,36.07,35.78,36.02,770803.0,15.3806,15.4664,15.342,15.4449,770803.0
2015-12-02 15:30:00,36.02,36.59,35.62,36.4,2801128.0,15.4449,15.6893,15.2734,15.6079,2801128.0
2015-12-03 09:30:00,35.93,35.95,33.59,33.8,649218.0,15.4063,15.4149,14.403,14.493,649218.0
2015-12-03 10:00:00,33.7,34.19,33.0,33.12,342141.0,14.4501,14.6602,14.15,14.2014,342141.0
2015-12-03 10:30:00,33.12,33.73,33.06,33.14,209412.0,14.2014,14.463,14.1757,14.21,209412.0
2015-12-03 11:00:00,33.11,33.41,32.7,33.4,246136.0,14.1972,14.3258,14.0213,14.3215,246136.0
2015-12-03 11:30:00,33.4,33.51,33.2,33.48,170248.0,14.3215,14.3687,14.2357,14.3558,170248.0
2015-12-03 12:00:00,33.47,33.51,32.5,32.76,237188.0,14.3515,14.3687,13.9356,14.0471,237188.0
2015-12-03 12:30:00,32.77,33.32,32.6,33.3,240055.0,14.0514,14.2872,13.9785,14.2786,240055.0
2015-12-03 13:00:00,33.29,34.0,33.29,33.8,266419.0,14.2743,14.5788,14.2743,14.493,266419.0
2015-12-03 13:30:00,33.81,34.09,33.7,33.87,241180.0,14.4973,14.6174,14.4501,14.523,241180.0
2015-12-03 14:00:00,33.86,34.01,33.02,33.25,244580.0,14.5187,14.5831,14.1586,14.2572,244580.0
2015-12-03 14:30:00,33.25,33.5,33.01,33.27,162489.0,14.2572,14.3644,14.1543,14.2658,162489.0
2015-12-03 15:00:00,33.26,33.26,32.4,32.41,235317.0,14.2615,14.2615,13.8927,13.897,235317.0
2015-12-03 15:30:00,32.4,32.97,31.72,32.65,618172.0,13.8927,14.1371,13.6011,13.9999,618172.0
2015-12-04 09:30:00,32.14,32.92,32.08,32.37,324457.0,13.7812,14.1157,13.7555,13.8798,324457.0
2015-12-04 10:00:00,32.36,32.36,30.51,31.85,697111.0,13.8756,13.8756,13.0823,13.6569,697111.0
2015-12-04 10:30:00,31.83,32.38,31.4,31.64,290153.0,13.6483,13.8841,13.4639,13.5668,290153.0
2015-12-04 11:00:00,31.64,32.4,31.55,31.8,394648.0,13.5668,13.8927,13.5282,13.6354,394648.0
2015-12-04 11:30:00,31.8,31.82,31.25,31.68,262774.0,13.6354,13.644,13.3996,13.584,262774.0
2015-12-04 12:00:00,31.68,31.69,30.93,31.23,552692.0,13.584,13.5883,13.2624,13.391,552692.0
2015-12-04 12:30:00,31.21,31.75,30.97,31.05,428667.0,13.3825,13.614,13.2795,13.3138,428667.0
2015-12-04 13:00:00,31.05,31.65,30.81,31.3,404007.0,13.3138,13.5711,13.2109,13.421,404007.0
2015-12-04 13:30:00,31.31,31.43,31.05,31.35,206999.0,13.4253,13.4768,13.3138,13.4425,206999.0
2015-12-04 14:00:00,31.35,31.61,31.0,31.24,256196.0,13.4425,13.554,13.2924,13.3953,256196.0
2015-12-04 14:30:00,31.26,32.06,31.25,32.0,363064.0,13.4039,13.7469,13.3996,13.7212,363064.0
2015-12-04 15:00:00,31.9,31.92,31.23,31.24,427585.0,13.6783,13.6869,13.391,13.3953,427585.0
2015-12-04 15:30:00,31.23,31.52,30.79,30.86,626532.0,13.391,13.5154,13.2024,13.2324,626532.0
2015-12-07 09:30:00,29.99,30.27,27.63,28.26,787493.0,12.8593,12.9794,11.8474,12.1175,787493.0
2015-12-07 10:00:00,28.18,28.43,26.6,26.93,528756.0,12.0832,12.1904,11.4057,11.5472,528756.0
2015-12-07 10:30:00,26.91,27.69,26.76,27.47,499210.0,11.5387,11.8731,11.4744,11.7788,499210.0
2015-12-07 11:00:00,27.41,27.93,27.28,27.54,324175.0,11.7531,11.976,11.6973,11.8088,324175.0
2015-12-07 11:30:00,27.55,28.02,27.39,28.02,389529.0,11.8131,12.0146,11.7445,12.0146,389529.0
2015-12-07 12:00:00,28.02,28.2,27.59,27.69,203280.0,12.0146,12.0918,11.8302,11.8731,203280.0
2015-12-07 12:30:00,27.71,27.9,27.55,27.79,233146.0,11.8817,11.9632,11.8131,11.916,233146.0
2015-12-07 13:00:00,27.79,27.94,27.64,27.85,137327.0,11.916,11.9803,11.8517,11.9417,137327.0
2015-12-07 13:30:00,27.86,28.02,27.57,27.59,172963.0,11.946,12.0146,11.8217,11.8302,172963.0
2015-12-07 14:00:00,27.59,27.77,27.52,27.6,228966.0,11.8302,11.9074,11.8002,11.8345,228966.0
2015-12-07 14:30:00,27.57,27.69,26.91,27.56,435938.0,11.8217,11.8731,11.5387,11.8174,435938.0
2015-12-07 15:00:00,27.57,28.02,26.38,27.57,580785.0,11.8217,12.0146,11.3114,11.8217,580785.0
2015-12-07 15:30:00,27.57,28.56,27.37,28.28,706783.0,11.8217,12.2462,11.7359,12.1261,706783.0
2015-12-08 09:30:00,27.09,28.34,26.51,28.31,555487.0,11.6159,12.1518,11.3672,12.139,555487.0
2015-12-08 10:00:00,28.3,28.75,28.24,28.37,596927.0,12.1347,12.3276,12.109,12.1647,596927.0
2015-12-08 10:30:00,28.38,28.66,28.12,28.6,294460.0,12.169,12.289,12.0575,12.2633,294460.0
2015-12-08 11:00:00,28.6,29.38,28.58,29.36,251030.0,12.2633,12.5978,12.2547,12.5892,251030.0
2015-12-08 11:30:00,29.34,29.78,29.12,29.74,232973.0,12.5806,12.7693,12.4863,12.7521,232973.0
2015-12-08 12:00:00,29.77,30.48,29.76,30.36,252506.0,12.765,13.0694,12.7607,13.018,252506.0
2015-12-08 12:30:00,30.37,30.52,30.05,30.31,219739.0,13.0223,13.0866,12.8851,12.9965,219739.0
2015-12-08 13:00:00,30.29,30.54,29.71,29.82,220170.0,12.988,13.0952,12.7393,12.7864,220170.0
2015-12-08 13:30:00,29.83,30.63,29.82,30.59,183996.0,12.7907,13.1338,12.7864,13.1166,183996.0
2015-12-08 14:00:00,30.58,31.3,29.98,30.63,305977.0,13.1123,13.421,12.855,13.1338,305977.0
2015-12-08 14:30:00,30.75,31.47,30.58,31.44,275010.0,13.1852,13.4939,13.1123,13.4811,275010.0
2015-12-08 15:00:00,31.44,31.62,30.12,30.2,275467.0,13.4811,13.5583,12.9151,12.9494,275467.0
2015-12-08 15:30:00,30.18,30.95,30.17,30.8,411311.0,12.9408,13.271,12.9365,13.2067,411311.0
2015-12-09 09:30:00,30.81,32.66,30.05,32.3,468592.0,13.2109,14.0042,12.8851,13.8498,468592.0
2015-12-09 10:00:00,32.3,32.9,32.18,32.84,310168.0,13.8498,14.1071,13.7984,14.0814,310168.0
2015-12-09 10:30:00,32.88,33.96,32.62,33.93,436574.0,14.0985,14.5616,13.987,14.5488,436574.0
2015-12-09 11:00:00,33.92,34.48,33.6,34.29,398809.0,14.5445,14.7846,14.4073,14.7031,398809.0
2015-12-09 11:30:00,34.3,34.41,32.99,33.81,210493.0,14.7074,14.7546,14.1457,14.4973,210493.0
2015-12-09 12:00:00,33.86,34.05,32.74,32.83,191872.0,14.5187,14.6002,14.0385,14.0771,191872.0
2015-12-09 12:30:00,32.89,33.11,32.34,33.11,138493.0,14.1028,14.1972,13.867,14.1972,138493.0
2015-12-09 13:00:00,33.08,33.21,32.63,32.8,122068.0,14.1843,14.24,13.9913,14.0642,122068.0
2015-12-09 13:30:00,32.82,33.83,32.54,33.79,169420.0,14.0728,14.5059,13.9527,14.4887,169420.0
2015-12-09 14:00:00,33.8,34.22,33.7,34.09,300191.0,14.493,14.6731,14.4501,14.6174,300191.0
2015-12-09 14:30:00,34.09,34.5,34.01,34.05,262148.0,14.6174,14.7932,14.5831,14.6002,262148.0
2015-12-09 15:00:00,34.04,35.23,34.02,34.75,440524.0,14.5959,15.1062,14.5873,14.9004,440524.0
2015-12-09 15:30:00,34.73,34.89,34.13,34.49,657442.0,14.8918,14.9604,14.6345,14.7889,657442.0
2015-12-10 09:30:00,33.81,34.45,33.21,34.44,165322.0,14.4973,14.7717,14.24,14.7674,165322.0
2015-12-10 10:00:00,34.47,35.05,34.11,34.64,195244.0,14.7803,15.029,14.6259,14.8532,195244.0
2015-12-10 10:30:00,34.74,35.16,34.62,34.78,122021.0,14.8961,15.0762,14.8446,14.9132,122021.0
2015-12-10 11:00:00,34.79,34.81,34.32,34.55,106144.0,14.9175,14.9261,14.716,14.8146,106144.0
2015-12-10 11:30:00,34.55,34.61,33.78,34.11,142469.0,14.8146,14.8403,14.4844,14.6259,142469.0
2015-12-10 12:00:00,34.19,34.59,34.1,34.35,132602.0,14.6602,14.8318,14.6217,14.7288,132602.0
2015-12-10 12:30:00,34.37,34.51,34.24,34.5,110605.0,14.7374,14.7975,14.6817,14.7932,110605.0
2015-12-10 13:00:00,34.5,34.5,33.81,33.95,126116.0,14.7932,14.7932,14.4973,14.5573,126116.0
2015-12-10 13:30:00,33.97,34.15,32.8,32.8,99630.0,14.5659,14.6431,14.0642,14.0642,99630.0
2015-12-10 14:00:00,32.85,33.33,32.79,32.98,360187.0,14.0857,14.2915,14.0599,14.1414,360187.0
2015-12-10 14:30:00,32.98,33.15,32.8,33.01,452359.0,14.1414,14.2143,14.0642,14.1543,452359.0
2015-12-10 15:00:00,33.01,33.43,32.8,32.86,381310.0,14.1543,14.3344,14.0642,14.09,381310.0
2015-12-10 15:30:00,32.85,33.02,32.81,32.95,610584.0,14.0857,14.1586,14.0685,14.1285,610584.0
2015-12-11 09:30:00,32.07,32.65,31.02,31.02,134803.0,13.7512,13.9999,13.301,13.301,134803.0
2015-12-11 10:00:00,31.1,31.57,30.67,30.96,259979.0,13.3353,13.5368,13.1509,13.2753,259979.0
2015-12-11 10:30:00,30.9,31.24,30.5,30.78,375458.0,13.2495,13.3953,13.078,13.1981,375458.0
2015-12-11 11:00:00,30.82,31.27,30.24,30.52,290245.0,13.2152,13.4082,12.9665,13.0866,290245.0
2015-12-11 11:30:00,30.52,30.52,29.7,30.33,231528.0,13.0866,13.0866,12.735,13.0051,231528.0
2015-12-11 12:00:00,30.37,30.79,29.61,29.65,371126.0,13.0223,13.2024,12.6964,12.7135,371126.0
2015-12-11 12:30:00,29.64,29.83,29.3,29.43,219463.0,12.7093,12.7907,12.5635,12.6192,219463.0
2015-12-11 13:00:00,29.48,30.0,29.42,29.68,187135.0,12.6407,12.8636,12.6149,12.7264,187135.0
2015-12-11 13:30:00,29.68,30.93,29.57,30.19,170884.0,12.7264,13.2624,12.6792,12.9451,170884.0
2015-12-11 14:00:00,30.19,30.8,30.03,30.08,189304.0,12.9451,13.2067,12.8765,12.8979,189304.0
2015-12-11 14:30:00,30.14,30.82,30.01,30.17,267779.0,12.9237,13.2152,12.8679,12.9365,267779.0
2015-12-11 15:00:00,30.14,30.57,30.14,30.47,265340.0,12.9237,13.108,12.9237,13.0652,265340.0
2015-12-11 15:30:00,30.48,30.53,30.26,30.37,307659.0,13.0694,13.0909,12.9751,13.0223,307659.0
2015-12-14 09:30:00,30.03,30.15,29.13,29.3,148497.0,12.8765,12.9279,12.4906,12.5635,148497.0
2015-12-14 10:00:00,29.34,29.34,28.57,28.85,162298.0,12.5806,12.5806,12.2505,12.3705,162298.0
2015-12-14 10:30:00,28.78,29.81,28.76,29.59,117019.0,12.3405,12.7822,12.3319,12.6878,117019.0
2015-12-14 11:00:00,29.6,29.6,28.93,29.09,176217.0,12.6921,12.6921,12.4048,12.4734,176217.0
2015-12-14 11:30:00,29.08,29.7,28.92,28.92,183568.0,12.4691,12.735,12.4005,12.4005,183568.0
2015-12-14 12:00:00,28.98,29.31,28.78,29.28,154560.0,12.4263,12.5678,12.3405,12.5549,154560.0
2015-12-14 12:30:00,29.26,29.7,29.12,29.59,102264.0,12.5463,12.735,12.4863,12.6878,102264.0
2015-12-14 13:00:00,29.6,29.78,29.37,29.55,167242.0,12.6921,12.7693,12.5935,12.6707,167242.0
2015-12-14 13:30:00,29.57,29.81,29.38,29.75,237925.0,12.6792,12.7822,12.5978,12.7564,237925.0
2015-12-14 14:00:00,29.75,30.37,29.59,29.89,216081.0,12.7564,13.0223,12.6878,12.8165,216081.0
2015-12-14 14:30:00,29.87,29.95,29.51,29.62,143278.0,12.8079,12.8422,12.6535,12.7007,143278.0
2015-12-14 15:00:00,29.65,29.76,29.45,29.62,301645.0,12.7135,12.7607,12.6278,12.7007,301645.0
2015-12-14 15:30:00,29.62,29.62,28.58,28.6,485709.0,12.7007,12.7007,12.2547,12.2633,485709.0
2015-12-15 09:30:00,29.1,29.41,29.0,29.21,112839.0,12.4777,12.6106,12.4348,12.5249,112839.0
2015-12-15 10:00:00,29.19,29.22,29.0,29.08,115537.0,12.5163,12.5292,12.4348,12.4691,115537.0
2015-12-15 10:30:00,29.08,29.22,28.32,28.98,142648.0,12.4691,12.5292,12.1433,12.4263,142648.0
2015-12-15 11:00:00,28.98,29.2,28.91,28.95,128471.0,12.4263,12.5206,12.3962,12.4134,128471.0
2015-12-15 11:30:00,28.98,29.48,28.92,29.28,204493.0,12.4263,12.6407,12.4005,12.5549,204493.0
2015-12-15 12:00:00,29.35,29.77,29.33,29.38,155641.0,12.5849,12.765,12.5763,12.5978,155641.0
2015-12-15 12:30:00,29.36,29.56,29.22,29.48,179604.0,12.5892,12.675,12.5292,12.6407,179604.0
2015-12-15 13:00:00,29.5,29.68,29.32,29.56,192457.0,12.6492,12.7264,12.572,12.675,192457.0
2015-12-15 13:30:00,29.58,30.18,29.46,30.15,295712.0,12.6835,12.9408,12.6321,12.9279,295712.0
2015-12-15 14:00:00,30.15,30.2,29.88,29.95,193411.0,12.9279,12.9494,12.8122,12.8422,193411.0
2015-12-15 14:30:00,29.93,30.06,29.87,29.9,140676.0,12.8336,12.8893,12.8079,12.8207,140676.0
2015-12-15 15:00:00,29.96,30.03,29.67,29.78,212475.0,12.8465,12.8765,12.7221,12.7693,212475.0
2015-12-15 15:30:00,29.77,30.01,29.69,29.76,412299.0,12.765,12.8679,12.7307,12.7607,412299.0
2015-12-16 09:30:00,29.57,30.63,29.36,30.63,220894.0,12.6792,13.1338,12.5892,13.1338,220894.0
2015-12-16 10:00:00,30.65,31.61,30.61,31.59,139209.0,13.1423,13.554,13.1252,13.5454,139209.0
2015-12-16 10:30:00,31.61,31.61,30.57,30.63,156197.0,13.554,13.554,13.108,13.1338,156197.0
2015-12-16 11:00:00,30.6,31.74,30.49,31.0,307620.0,13.1209,13.6097,13.0737,13.2924,307620.0
2015-12-16 11:30:00,31.07,31.87,30.99,31.67,136994.0,13.3224,13.6655,13.2881,13.5797,136994.0
2015-12-16 12:00:00,31.68,32.3,31.64,32.18,203658.0,13.584,13.8498,13.5668,13.7984,203658.0
2015-12-16 12:30:00,32.19,32.74,31.9,32.16,138823.0,13.8027,14.0385,13.6783,13.7898,138823.0
2015-12-16 13:00:00,32.16,32.4,31.72,32.34,142158.0,13.7898,13.8927,13.6011,13.867,142158.0
2015-12-16 13:30:00,32.38,32.56,32.08,32.35,126333.0,13.8841,13.9613,13.7555,13.8713,126333.0
2015-12-16 14:00:00,32.41,32.48,31.51,31.86,162375.0,13.897,13.927,13.5111,13.6612,162375.0
2015-12-16 14:30:00,31.86,32.46,31.7,32.36,233445.0,13.6612,13.9184,13.5926,13.8756,233445.0
2015-12-16 15:00:00,32.39,32.7,32.34,32.55,200572.0,13.8884,14.0213,13.867,13.957,200572.0
2015-12-16 15:30:00,32.55,32.59,32.11,32.13,391647.0,13.957,13.9742,13.7684,13.7769,391647.0
2015-12-17 09:30:00,31.98,31.98,30.25,30.56,118680.0,13.7126,13.7126,12.9708,13.1037,118680.0
2015-12-17 10:00:00,30.72,31.28,30.38,30.77,165955.0,13.1723,13.4125,13.0266,13.1938,165955.0
2015-12-17 10:30:00,30.72,31.42,30.72,30.95,152449.0,13.1723,13.4725,13.1723,13.271,152449.0
2015-12-17 11:00:00,30.95,31.19,30.7,30.9,159422.0,13.271,13.3739,13.1638,13.2495,159422.0
2015-12-17 11:30:00,30.9,31.81,30.88,31.61,144587.0,13.2495,13.6397,13.241,13.554,144587.0
2015-12-17 12:00:00,31.58,31.85,31.29,31.49,86082.0,13.5411,13.6569,13.4168,13.5025,86082.0
2015-12-17 12:30:00,31.47,31.78,31.27,31.64,157254.0,13.4939,13.6269,13.4082,13.5668,157254.0
2015-12-17 13:00:00,31.66,31.66,31.23,31.48,149828.0,13.5754,13.5754,13.391,13.4982,149828.0
2015-12-17 13:30:00,31.48,31.8,31.44,31.54,84066.0,13.4982,13.6354,13.4811,13.524,84066.0
2015-12-17 14:00:00,31.51,31.69,31.3,31.69,122286.0,13.5111,13.5883,13.421,13.5883,122286.0
2015-12-17 14:30:00,31.66,31.66,30.99,31.04,106707.0,13.5754,13.5754,13.2881,13.3096,106707.0
2015-12-17 15:00:00,31.09,31.58,30.98,31.33,120854.0,13.331,13.5411,13.2838,13.4339,120854.0
2015-12-17 15:30:00,31.34,31.53,31.31,31.44,322982.0,13.4382,13.5197,13.4253,13.4811,322982.0
2015-12-18 09:30:00,31.35,31.98,30.99,31.76,77061.0,13.4425,13.7126,13.2881,13.6183,77061.0
2015-12-18 10:00:00,31.77,33.05,31.68,32.78,224867.0,13.6226,14.1714,13.584,14.0557,224867.0
2015-12-18 10:30:00,32.78,33.43,32.55,33.29,212581.0,14.0557,14.3344,13.957,14.2743,212581.0
2015-12-18 11:00:00,33.29,33.32,32.42,32.81,213738.0,14.2743,14.2872,13.9013,14.0685,213738.0
2015-12-18 11:30:00,32.77,33.24,32.77,33.0,122907.0,14.0514,14.2529,14.0514,14.15,122907.0
2015-12-18 12:00:00,32.98,33.47,32.95,33.14,171391.0,14.1414,14.3515,14.1285,14.21,171391.0
2015-12-18 12:30:00,33.15,33.34,33.12,33.32,131691.0,14.2143,14.2958,14.2014,14.2872,131691.0
2015-12-18 13:00:00,33.32,33.41,33.08,33.22,120972.0,14.2872,14.3258,14.1843,14.2443,120972.0
2015-12-18 13:30:00,33.22,33.22,32.71,32.78,187699.0,14.2443,14.2443,14.0256,14.0557,187699.0
2015-12-18 14:00:00,32.8,32.85,32.45,32.47,182495.0,14.0642,14.0857,13.9142,13.9227,182495.0
2015-12-18 14:30:00,32.45,32.8,32.42,32.77,200789.0,13.9142,14.0642,13.9013,14.0514,200789.0
2015-12-18 15:00:00,32.79,32.91,32.67,32.76,322296.0,14.0599,14.1114,14.0085,14.0471,322296.0
2015-12-18 15:30:00,32.75,33.66,32.55,33.28,1579371.0,14.0428,14.433,13.957,14.27,1579371.0
2015-12-21 09:30:00,32.6,33.05,32.18,32.22,116513.0,13.9785,14.1714,13.7984,13.8155,116513.0
2015-12-21 10:00:00,32.26,32.69,31.78,32.04,102168.0,13.8327,14.0171,13.6269,13.7383,102168.0
2015-12-21 10:30:00,32.06,32.53,31.91,32.31,100726.0,13.7469,13.9485,13.6826,13.8541,100726.0
2015-12-21 11:00:00,32.27,32.51,32.09,32.51,97001.0,13.837,13.9399,13.7598,13.9399,97001.0
2015-12-21 11:30:00,32.52,32.56,31.81,32.06,117017.0,13.9442,13.9613,13.6397,13.7469,117017.0
2015-12-21 12:00:00,32.02,32.13,31.59,31.84,57057.0,13.7298,13.7769,13.5454,13.6526,57057.0
2015-12-21 12:30:00,31.87,32.17,31.87,32.0,72791.0,13.6655,13.7941,13.6655,13.7212,72791.0
2015-12-21 13:00:00,31.97,32.48,31.79,32.48,100685.0,13.7083,13.927,13.6312,13.927,100685.0
2015-12-21 13:30:00,32.49,33.71,32.43,33.46,219579.0,13.9313,14.4544,13.9056,14.3472,219579.0
2015-12-21 14:00:00,33.49,33.84,33.11,33.55,163706.0,14.3601,14.5102,14.1972,14.3858,163706.0
2015-12-21 14:30:00,33.59,34.18,33.31,34.08,163815.0,14.403,14.656,14.2829,14.6131,163815.0
2015-12-21 15:00:00,34.14,34.53,34.08,34.48,206179.0,14.6388,14.806,14.6131,14.7846,206179.0
2015-12-21 15:30:00,34.46,35.16,34.31,35.15,458396.0,14.776,15.0762,14.7117,15.0719,458396.0
2015-12-22 09:30:00,34.93,35.21,34.45,35.01,99686.0,14.9775,15.0976,14.7717,15.0118,99686.0
2015-12-22 10:00:00,35.0,35.72,34.86,35.28,145220.0,15.0076,15.3163,14.9475,15.1276,145220.0
2015-12-22 10:30:00,35.28,36.8,35.1,36.52,229450.0,15.1276,15.7794,15.0504,15.6593,229450.0
2015-12-22 11:00:00,36.52,37.53,36.36,36.61,255127.0,15.6593,16.0924,15.5907,15.6979,255127.0
2015-12-22 11:30:00,36.61,37.27,36.56,37.22,303818.0,15.6979,15.9809,15.6765,15.9595,303818.0
2015-12-22 12:00:00,37.26,37.28,36.83,37.14,228760.0,15.9766,15.9852,15.7922,15.9252,228760.0
2015-12-22 12:30:00,37.13,37.39,36.93,37.07,166576.0,15.9209,16.0324,15.8351,15.8951,166576.0
2015-12-22 13:00:00,37.07,37.34,36.82,36.87,284399.0,15.8951,16.0109,15.788,15.8094,284399.0
2015-12-22 13:30:00,36.86,37.18,36.8,36.97,127463.0,15.8051,15.9423,15.7794,15.8523,127463.0
2015-12-22 14:00:00,36.95,37.17,36.63,36.89,136466.0,15.8437,15.938,15.7065,15.818,136466.0
2015-12-22 14:30:00,36.9,36.99,36.36,36.5,137942.0,15.8223,15.8608,15.5907,15.6507,137942.0
2015-12-22 15:00:00,36.49,36.94,36.49,36.84,134244.0,15.6465,15.8394,15.6465,15.7965,134244.0
2015-12-22 15:30:00,36.83,36.99,36.56,36.8,299897.0,15.7922,15.8608,15.6765,15.7794,299897.0
2015-12-23 09:30:00,37.13,38.49,36.93,37.42,153633.0,15.9209,16.504,15.8351,16.0452,153633.0
2015-12-23 10:00:00,37.43,38.24,37.16,38.04,197005.0,16.0495,16.3968,15.9337,16.3111,197005.0
2015-12-23 10:30:00,38.02,38.43,37.67,37.79,132237.0,16.3025,16.4783,16.1524,16.2039,132237.0
2015-12-23 11:00:00,37.84,37.92,37.1,37.14,115115.0,16.2253,16.2596,15.908,15.9252,115115.0
2015-12-23 11:30:00,37.13,37.27,37.03,37.2,97747.0,15.9209,15.9809,15.878,15.9509,97747.0
2015-12-23 12:00:00,37.24,37.71,37.23,37.53,73845.0,15.968,16.1696,15.9638,16.0924,73845.0
2015-12-23 12:30:00,37.53,38.01,37.42,37.87,98537.0,16.0924,16.2982,16.0452,16.2382,98537.0
2015-12-23 13:00:00,37.88,38.06,37.43,37.45,127182.0,16.2425,16.3196,16.0495,16.0581,127182.0
2015-12-23 13:30:00,37.42,38.0,37.26,37.99,132097.0,16.0452,16.2939,15.9766,16.2896,132097.0
2015-12-23 14:00:00,37.99,38.0,37.65,37.92,76932.0,16.2896,16.2939,16.1438,16.2596,76932.0
2015-12-23 14:30:00,37.92,38.19,37.39,37.5,114136.0,16.2596,16.3754,16.0324,16.0795,114136.0
2015-12-23 15:00:00,37.52,37.54,36.85,37.54,189872.0,16.0881,16.0967,15.8008,16.0967,189872.0
2015-12-23 15:30:00,37.54,38.17,37.52,38.1,345025.0,16.0967,16.3668,16.0881,16.3368,345025.0
2015-12-24 09:30:00,37.58,38.18,37.53,38.0,151433.0,16.1138,16.3711,16.0924,16.2939,151433.0
2015-12-24 10:00:00,38.0,38.0,37.57,37.59,86892.0,16.2939,16.2939,16.1095,16.1181,86892.0
2015-12-24 10:30:00,37.6,37.68,37.06,37.19,85207.0,16.1224,16.1567,15.8909,15.9466,85207.0
2015-12-24 11:00:00,37.21,37.4,36.74,36.76,49234.0,15.9552,16.0366,15.7536,15.7622,49234.0
2015-12-24 11:30:00,36.74,37.62,36.73,37.62,69940.0,15.7536,16.131,15.7494,16.131,69940.0
2015-12-24 12:00:00,37.62,37.91,37.54,37.75,93008.0,16.131,16.2553,16.0967,16.1867,93008.0
2015-12-24 12:30:00,37.73,37.73,36.99,37.12,74417.0,16.1781,16.1781,15.8608,15.9166,74417.0
2015-12-28 09:30:00,36.87,36.87,36.03,36.28,83138.0,15.8094,15.8094,15.4492,15.5564,83138.0
2015-12-28 10:00:00,36.38,36.79,35.68,36.76,78670.0,15.5993,15.7751,15.2991,15.7622,78670.0
2015-12-28 10:30:00,36.76,37.28,36.5,37.28,43203.0,15.7622,15.9852,15.6507,15.9852,43203.0
2015-12-28 11:00:00,37.26,37.6,36.94,37.02,65175.0,15.9766,16.1224,15.8394,15.8737,65175.0
2015-12-28 11:30:00,37.06,37.52,37.04,37.28,58846.0,15.8909,16.0881,15.8823,15.9852,58846.0
2015-12-28 12:00:00,37.26,37.57,37.13,37.41,117957.0,15.9766,16.1095,15.9209,16.0409,117957.0
2015-12-28 12:30:00,37.38,37.43,36.95,37.17,54309.0,16.0281,16.0495,15.8437,15.938,54309.0
2015-12-28 13:00:00,37.15,37.42,37.14,37.33,59437.0,15.9295,16.0452,15.9252,16.0066,59437.0
2015-12-28 13:30:00,37.34,37.4,36.72,36.86,62203.0,16.0109,16.0366,15.7451,15.8051,62203.0
2015-12-28 14:00:00,36.89,37.38,36.86,37.35,79779.0,15.818,16.0281,15.8051,16.0152,79779.0
2015-12-28 14:30:00,37.35,37.44,37.29,37.4,109456.0,16.0152,16.0538,15.9895,16.0366,109456.0
2015-12-28 15:00:00,37.4,37.75,37.25,37.62,223168.0,16.0366,16.1867,15.9723,16.131,223168.0
2015-12-28 15:30:00,37.62,37.7,37.5,37.67,148186.0,16.131,16.1653,16.0795,16.1524,148186.0
2015-12-29 09:30:00,37.76,38.47,37.55,38.09,73125.0,16.191,16.4955,16.101,16.3325,73125.0
2015-12-29 10:00:00,38.22,38.23,37.69,37.7,72762.0,16.3883,16.3925,16.161,16.1653,72762.0
2015-12-29 10:30:00,37.71,37.71,37.07,37.21,55585.0,16.1696,16.1696,15.8951,15.9552,55585.0
2015-12-29 11:00:00,37.19,37.81,37.09,37.57,55375.0,15.9466,16.2125,15.9037,16.1095,55375.0
2015-12-29 11:30:00,37.56,37.62,37.2,37.5,32774.0,16.1053,16.131,15.9509,16.0795,32774.0
2015-12-29 12:00:00,37.54,37.79,37.38,37.39,39789.0,16.0967,16.2039,16.0281,16.0324,39789.0
2015-12-29 12:30:00,37.38,37.67,37.36,37.48,48651.0,16.0281,16.1524,16.0195,16.071,48651.0
2015-12-29 13:00:00,37.5,37.66,37.42,37.63,62789.0,16.0795,16.1481,16.0452,16.1353,62789.0
2015-12-29 13:30:00,37.65,37.65,37.18,37.28,76565.0,16.1438,16.1438,15.9423,15.9852,76565.0
2015-12-29 14:00:00,37.26,37.58,37.22,37.58,43442.0,15.9766,16.1138,15.9595,16.1138,43442.0
2015-12-29 14:30:00,37.58,37.67,37.52,37.62,58262.0,16.1138,16.1524,16.0881,16.131,58262.0
2015-12-29 15:00:00,37.61,37.65,37.56,37.63,84758.0,16.1267,16.1438,16.1053,16.1353,84758.0
2015-12-29 15:30:00,37.61,37.66,37.58,37.63,163905.0,16.1267,16.1481,16.1138,16.1353,163905.0
2015-12-30 09:30:00,37.23,37.87,36.87,37.18,37241.0,15.9638,16.2382,15.8094,15.9423,37241.0
2015-12-30 10:00:00,37.04,37.3,36.19,36.43,86904.0,15.8823,15.9938,15.5178,15.6207,86904.0
2015-12-30 10:30:00,36.35,36.79,36.07,36.2,82956.0,15.5864,15.7751,15.4664,15.5221,82956.0
2015-12-30 11:00:00,36.2,36.24,35.62,35.74,99028.0,15.5221,15.5393,15.2734,15.3249,99028.0
2015-12-30 11:30:00,35.74,35.75,35.23,35.45,85766.0,15.3249,15.3291,15.1062,15.2005,85766.0
2015-12-30 12:00:00,35.45,36.27,35.43,36.27,59365.0,15.2005,15.5521,15.1919,15.5521,59365.0
2015-12-30 12:30:00,36.24,36.62,35.99,36.47,67080.0,15.5393,15.7022,15.4321,15.6379,67080.0
2015-12-30 13:00:00,36.46,36.86,36.34,36.6,51354.0,15.6336,15.8051,15.5821,15.6936,51354.0
2015-12-30 13:30:00,36.63,36.75,36.54,36.74,70663.0,15.7065,15.7579,15.6679,15.7536,70663.0
2015-12-30 14:00:00,36.74,37.14,36.6,36.91,57069.0,15.7536,15.9252,15.6936,15.8265,57069.0
2015-12-30 14:30:00,36.91,36.98,36.59,36.64,64222.0,15.8265,15.8566,15.6893,15.7108,64222.0
2015-12-30 15:00:00,36.68,37.09,36.68,37.07,100283.0,15.7279,15.9037,15.7279,15.8951,100283.0
2015-12-30 15:30:00,37.08,37.41,37.04,37.31,295100.0,15.8994,16.0409,15.8823,15.9981,295100.0
2015-12-31 09:30:00,36.77,37.38,36.41,36.63,51464.0,15.7665,16.0281,15.6121,15.7065,51464.0
2015-12-31 10:00:00,36.6,37.7,36.6,37.59,78600.0,15.6936,16.1653,15.6936,16.1181,78600.0
2015-12-31 10:30:00,37.6,37.8,37.46,37.74,146505.0,16.1224,16.2082,16.0624,16.1824,146505.0
2015-12-31 11:00:00,37.75,37.99,37.61,37.83,71490.0,16.1867,16.2896,16.1267,16.221,71490.0
2015-12-31 11:30:00,37.8,38.18,37.8,38.13,78799.0,16.2082,16.3711,16.2082,16.3497,78799.0
2015-12-31 12:00:00,38.13,38.2,37.87,38.09,81456.0,16.3497,16.3797,16.2382,16.3325,81456.0
2015-12-31 12:30:00,38.07,38.49,38.07,38.35,74755.0,16.3239,16.504,16.3239,16.444,74755.0
2015-12-31 13:00:00,38.3,38.52,38.24,38.48,71641.0,16.4226,16.5169,16.3968,16.4997,71641.0
2015-12-31 13:30:00,38.52,39.36,38.45,39.09,105185.0,16.5169,16.8771,16.4869,16.7613,105185.0
2015-12-31 14:00:00,39.12,39.15,38.77,39.04,86962.0,16.7742,16.787,16.6241,16.7399,86962.0
2015-12-31 14:30:00,39.03,39.75,39.0,39.75,128544.0,16.7356,17.0443,16.7227,17.0443,128544.0
2015-12-31 15:00:00,39.76,40.41,39.75,39.96,325390.0,17.0486,17.3273,17.0443,17.1343,325390.0
2015-12-31 15:30:00,39.96,39.96,39.3,39.35,379254.0,17.1343,17.1343,16.8513,16.8728,379254.0
2016-01-04 09:30:00,38.96,38.99,37.65,38.4,126752.0,16.7056,16.7184,16.1438,16.4654,126752.0
2016-01-04 10:00:00,38.4,39.23,37.89,38.16,122958.0,16.4654,16.8213,16.2468,16.3625,122958.0
2016-01-04 10:30:00,38.07,38.5,37.74,38.0,65688.0,16.3239,16.5083,16.1824,16.2939,65688.0
2016-01-04 11:00:00,38.01,39.01,38.01,38.97,47630.0,16.2982,16.727,16.2982,16.7098,47630.0
2016-01-04 11:30:00,38.91,39.18,38.59,38.72,51329.0,16.6841,16.7999,16.5469,16.6026,51329.0
2016-01-04 12:00:00,38.7,38.89,38.6,38.69,26964.0,16.5941,16.6755,16.5512,16.5898,26964.0
2016-01-04 12:30:00,38.68,39.05,38.42,38.91,31113.0,16.5855,16.7441,16.474,16.6841,31113.0
2016-01-04 13:00:00,38.91,39.3,38.91,39.08,55771.0,16.6841,16.8513,16.6841,16.757,55771.0
2016-01-04 13:30:00,39.13,39.36,39.11,39.3,36745.0,16.7785,16.8771,16.7699,16.8513,36745.0
2016-01-04 14:00:00,39.24,39.44,38.97,39.36,40298.0,16.8256,16.9114,16.7098,16.8771,40298.0
2016-01-04 14:30:00,39.36,39.38,38.49,38.85,72574.0,16.8771,16.8856,16.504,16.6584,72574.0
2016-01-04 15:00:00,38.85,39.18,38.7,38.8,67605.0,16.6584,16.7999,16.5941,16.637,67605.0
2016-01-04 15:30:00,38.76,39.35,38.67,39.24,195574.0,16.6198,16.8728,16.5812,16.8256,195574.0
2016-01-05 09:30:00,38.86,39.47,38.39,38.49,58466.0,16.6627,16.9242,16.4611,16.504,58466.0
2016-01-05 10:00:00,38.51,38.93,38.43,38.56,58465.0,16.5126,16.6927,16.4783,16.534,58465.0
2016-01-05 10:30:00,38.51,38.55,38.19,38.4,45382.0,16.5126,16.5298,16.3754,16.4654,45382.0
2016-01-05 11:00:00,38.4,38.62,38.24,38.62,51113.0,16.4654,16.5598,16.3968,16.5598,51113.0
2016-01-05 11:30:00,38.58,38.62,38.22,38.45,29788.0,16.5426,16.5598,16.3883,16.4869,29788.0
2016-01-05 12:00:00,38.44,38.57,38.09,38.57,47986.0,16.4826,16.5383,16.3325,16.5383,47986.0
2016-01-05 12:30:00,38.62,38.95,38.34,38.44,68007.0,16.5598,16.7013,16.4397,16.4826,68007.0
2016-01-05 13:00:00,38.44,38.53,38.29,38.42,36597.0,16.4826,16.5212,16.4183,16.474,36597.0
2016-01-05 13:30:00,38.42,38.59,38.27,38.59,45272.0,16.474,16.5469,16.4097,16.5469,45272.0
2016-01-05 14:00:00,38.64,39.29,38.63,39.15,43927.0,16.5683,16.8471,16.5641,16.787,43927.0
2016-01-05 14:30:00,39.08,39.28,39.02,39.24,52097.0,16.757,16.8428,16.7313,16.8256,52097.0
2016-01-05 15:00:00,39.23,39.25,39.09,39.19,80268.0,16.8213,16.8299,16.7613,16.8042,80268.0
2016-01-05 15:30:00,39.21,39.22,38.8,38.99,188575.0,16.8128,16.817,16.637,16.7184,188575.0
2016-01-06 09:30:00,38.08,38.3,37.18,37.82,65595.0,16.3282,16.4226,15.9423,16.2167,65595.0
2016-01-06 10:00:00,37.82,37.82,37.01,37.49,90670.0,16.2167,16.2167,15.8694,16.0752,90670.0
2016-01-06 10:30:00,37.48,37.48,36.34,37.12,86994.0,16.071,16.071,15.5821,15.9166,86994.0
2016-01-06 11:00:00,37.06,37.76,36.84,37.66,93603.0,15.8909,16.191,15.7965,16.1481,93603.0
2016-01-06 11:30:00,37.69,37.98,36.93,37.34,98003.0,16.161,16.2853,15.8351,16.0109,98003.0
2016-01-06 12:00:00,37.36,37.67,37.22,37.55,63706.0,16.0195,16.1524,15.9595,16.101,63706.0
2016-01-06 12:30:00,37.54,37.61,36.91,37.02,86083.0,16.0967,16.1267,15.8265,15.8737,86083.0
2016-01-06 13:00:00,37.02,37.28,36.99,37.1,46055.0,15.8737,15.9852,15.8608,15.908,46055.0
2016-01-06 13:30:00,37.17,37.41,36.75,36.86,39840.0,15.938,16.0409,15.7579,15.8051,39840.0
2016-01-06 14:00:00,36.91,37.21,36.78,36.89,44746.0,15.8265,15.9552,15.7708,15.818,44746.0
2016-01-06 14:30:00,36.9,36.98,35.47,35.62,151868.0,15.8223,15.8566,15.2091,15.2734,151868.0
2016-01-06 15:00:00,35.64,36.67,35.13,36.67,192349.0,15.282,15.7236,15.0633,15.7236,192349.0
2016-01-06 15:30:00,36.62,37.11,36.61,36.83,221814.0,15.7022,15.9123,15.6979,15.7922,221814.0
2016-01-07 09:30:00,35.49,36.3,35.0,35.82,80976.0,15.2177,15.565,15.0076,15.3592,80976.0
2016-01-07 10:00:00,35.79,35.79,34.82,34.94,60225.0,15.3463,15.3463,14.9304,14.9818,60225.0
2016-01-07 10:30:00,35.0,35.94,34.99,35.94,58002.0,15.0076,15.4106,15.0033,15.4106,58002.0
2016-01-07 11:00:00,35.96,36.33,35.87,35.87,42876.0,15.4192,15.5778,15.3806,15.3806,42876.0
2016-01-07 11:30:00,35.94,36.48,35.6,36.22,100087.0,15.4106,15.6422,15.2648,15.5307,100087.0
2016-01-07 12:00:00,36.25,36.99,36.21,36.77,57650.0,15.5435,15.8608,15.5264,15.7665,57650.0
2016-01-07 12:30:00,36.75,36.8,36.07,36.2,80746.0,15.7579,15.7794,15.4664,15.5221,80746.0
2016-01-07 13:00:00,36.2,36.3,35.86,36.1,82189.0,15.5221,15.565,15.3763,15.4792,82189.0
2016-01-07 13:30:00,36.1,36.12,35.68,35.8,64847.0,15.4792,15.4878,15.2991,15.3506,64847.0
2016-01-07 14:00:00,35.8,36.2,35.79,35.79,33707.0,15.3506,15.5221,15.3463,15.3463,33707.0
2016-01-07 14:30:00,35.78,36.08,35.19,35.19,75240.0,15.342,15.4706,15.089,15.089,75240.0
2016-01-07 15:00:00,35.19,35.27,34.56,34.6,149422.0,15.089,15.1233,14.8189,14.836,149422.0
2016-01-07 15:30:00,34.61,34.88,34.36,34.43,196028.0,14.8403,14.9561,14.7331,14.7632,196028.0
2016-01-08 09:30:00,35.03,35.79,35.0,35.68,79088.0,15.0204,15.3463,15.0076,15.2991,79088.0
2016-01-08 10:00:00,35.68,35.74,35.21,35.69,118655.0,15.2991,15.3249,15.0976,15.3034,118655.0
2016-01-08 10:30:00,35.64,36.1,35.52,35.69,59287.0,15.282,15.4792,15.2305,15.3034,59287.0
2016-01-08 11:00:00,35.69,35.8,35.33,35.38,52072.0,15.3034,15.3506,15.1491,15.1705,52072.0
2016-01-08 11:30:00,35.45,35.59,34.75,35.0,92057.0,15.2005,15.2605,14.9004,15.0076,92057.0
2016-01-08 12:00:00,35.02,35.13,34.7,35.09,57837.0,15.0161,15.0633,14.8789,15.0461,57837.0
2016-01-08 12:30:00,35.11,35.5,34.99,35.31,69162.0,15.0547,15.222,15.0033,15.1405,69162.0
2016-01-08 13:00:00,35.4,35.48,35.0,35.08,35833.0,15.1791,15.2134,15.0076,15.0419,35833.0
2016-01-08 13:30:00,35.09,35.62,35.07,35.47,29774.0,15.0461,15.2734,15.0376,15.2091,29774.0
2016-01-08 14:00:00,35.51,35.71,35.51,35.59,74388.0,15.2262,15.312,15.2262,15.2605,74388.0
2016-01-08 14:30:00,35.59,35.7,35.35,35.49,70563.0,15.2605,15.3077,15.1576,15.2177,70563.0
2016-01-08 15:00:00,35.49,35.71,35.28,35.31,65893.0,15.2177,15.312,15.1276,15.1405,65893.0
2016-01-08 15:30:00,35.32,35.35,34.6,34.92,189677.0,15.1448,15.1576,14.836,14.9733,189677.0
2016-01-11 09:30:00,34.52,35.01,33.89,34.07,102595.0,14.8017,15.0118,14.5316,14.6088,102595.0
2016-01-11 10:00:00,34.0,34.01,33.36,33.83,68777.0,14.5788,14.5831,14.3043,14.5059,68777.0
2016-01-11 10:30:00,33.85,34.21,32.92,32.92,127742.0,14.5145,14.6688,14.1157,14.1157,127742.0
2016-01-11 11:00:00,32.92,33.18,32.67,32.78,87337.0,14.1157,14.2272,14.0085,14.0557,87337.0
2016-01-11 11:30:00,32.72,32.97,32.5,32.91,133875.0,14.0299,14.1371,13.9356,14.1114,133875.0
2016-01-11 12:00:00,32.99,33.2,32.7,33.02,64948.0,14.1457,14.2357,14.0213,14.1586,64948.0
2016-01-11 12:30:00,33.08,33.55,33.02,33.19,56839.0,14.1843,14.3858,14.1586,14.2315,56839.0
2016-01-11 13:00:00,33.2,33.33,32.76,33.08,38446.0,14.2357,14.2915,14.0471,14.1843,38446.0
2016-01-11 13:30:00,33.06,33.1,32.53,32.55,82643.0,14.1757,14.1929,13.9485,13.957,82643.0
2016-01-11 14:00:00,32.54,32.87,32.33,32.53,76680.0,13.9527,14.0942,13.8627,13.9485,76680.0
2016-01-11 14:30:00,32.57,32.61,32.2,32.25,72845.0,13.9656,13.9828,13.807,13.8284,72845.0
2016-01-11 15:00:00,32.25,32.3,31.36,32.16,132940.0,13.8284,13.8498,13.4468,13.7898,132940.0
2016-01-11 15:30:00,32.16,32.97,32.02,32.7,323899.0,13.7898,14.1371,13.7298,14.0213,323899.0
2016-01-12 09:30:00,33.5,34.17,32.58,32.67,68388.0,14.3644,14.6517,13.9699,14.0085,68388.0
2016-01-12 10:00:00,32.62,32.94,30.91,31.42,170645.0,13.987,14.1243,13.2538,13.4725,170645.0
2016-01-12 10:30:00,31.34,32.23,31.34,31.68,81376.0,13.4382,13.8198,13.4382,13.584,81376.0
2016-01-12 11:00:00,31.68,31.91,31.2,31.37,86291.0,13.584,13.6826,13.3782,13.4511,86291.0
2016-01-12 11:30:00,31.41,31.91,31.1,31.59,93334.0,13.4682,13.6826,13.3353,13.5454,93334.0
2016-01-12 12:00:00,31.59,31.99,31.18,31.19,79137.0,13.5454,13.7169,13.3696,13.3739,79137.0
2016-01-12 12:30:00,31.19,31.19,30.37,30.65,136771.0,13.3739,13.3739,13.0223,13.1423,136771.0
2016-01-12 13:00:00,30.65,31.19,30.41,30.57,96335.0,13.1423,13.3739,13.0394,13.108,96335.0
2016-01-12 13:30:00,30.57,31.77,30.52,31.08,240089.0,13.108,13.6226,13.0866,13.3267,240089.0
2016-01-12 14:00:00,31.08,31.31,30.43,30.76,202793.0,13.3267,13.4253,13.048,13.1895,202793.0
2016-01-12 14:30:00,30.78,31.88,30.65,31.75,200531.0,13.1981,13.6697,13.1423,13.614,200531.0
2016-01-12 15:00:00,31.78,33.3,31.72,32.66,235253.0,13.6269,14.2786,13.6011,14.0042,235253.0
2016-01-12 15:30:00,32.67,33.05,32.23,32.98,448393.0,14.0085,14.1714,13.8198,14.1414,448393.0
2016-01-13 09:30:00,32.91,33.83,32.58,32.72,51013.0,14.1114,14.5059,13.9699,14.0299,51013.0
2016-01-13 10:00:00,32.74,33.14,31.55,31.56,87507.0,14.0385,14.21,13.5282,13.5325,87507.0
2016-01-13 10:30:00,31.56,31.92,30.8,31.81,80962.0,13.5325,13.6869,13.2067,13.6397,80962.0
2016-01-13 11:00:00,31.74,31.9,31.01,31.38,142491.0,13.6097,13.6783,13.2967,13.4553,142491.0
2016-01-13 11:30:00,31.36,31.67,30.4,30.5,144529.0,13.4468,13.5797,13.0351,13.078,144529.0
2016-01-13 12:00:00,30.51,31.0,30.33,30.86,92590.0,13.0823,13.2924,13.0051,13.2324,92590.0
2016-01-13 12:30:00,30.86,31.1,30.46,30.48,115618.0,13.2324,13.3353,13.0609,13.0694,115618.0
2016-01-13 13:00:00,30.48,30.54,30.01,30.22,151447.0,13.0694,13.0952,12.8679,12.958,151447.0
2016-01-13 13:30:00,30.22,30.33,29.6,29.65,167899.0,12.958,13.0051,12.6921,12.7135,167899.0
2016-01-13 14:00:00,29.63,30.24,29.42,29.44,162966.0,12.705,12.9665,12.6149,12.6235,162966.0
2016-01-13 14:30:00,29.44,29.85,29.0,29.76,330156.0,12.6235,12.7993,12.4348,12.7607,330156.0
2016-01-13 15:00:00,29.76,30.94,29.68,30.83,264076.0,12.7607,13.2667,12.7264,13.2195,264076.0
2016-01-13 15:30:00,30.84,30.84,30.18,30.34,417618.0,13.2238,13.2238,12.9408,13.0094,417618.0
2016-01-14 09:30:00,29.9,31.38,29.68,30.35,51540.0,12.8207,13.4553,12.7264,13.0137,51540.0
2016-01-14 10:00:00,30.26,31.69,29.92,31.43,127873.0,12.9751,13.5883,12.8293,13.4768,127873.0
2016-01-14 10:30:00,31.38,31.44,30.91,31.36,125073.0,13.4553,13.4811,13.2538,13.4468,125073.0
2016-01-14 11:00:00,31.33,31.37,30.48,30.62,129488.0,13.4339,13.4511,13.0694,13.1295,129488.0
2016-01-14 11:30:00,30.61,30.63,30.23,30.37,48288.0,13.1252,13.1338,12.9622,13.0223,48288.0
2016-01-14 12:00:00,30.39,30.5,30.24,30.46,67987.0,13.0308,13.078,12.9665,13.0609,67987.0
2016-01-14 12:30:00,30.46,31.08,30.38,30.88,59382.0,13.0609,13.3267,13.0266,13.241,59382.0
2016-01-14 13:00:00,30.86,31.59,30.78,31.41,43457.0,13.2324,13.5454,13.1981,13.4682,43457.0
2016-01-14 13:30:00,31.46,31.97,31.42,31.77,57904.0,13.4897,13.7083,13.4725,13.6226,57904.0
2016-01-14 14:00:00,31.8,31.8,31.42,31.54,67266.0,13.6354,13.6354,13.4725,13.524,67266.0
2016-01-14 14:30:00,31.55,31.96,31.39,31.81,89081.0,13.5282,13.704,13.4596,13.6397,89081.0
2016-01-14 15:00:00,31.76,31.82,31.19,31.19,118923.0,13.6183,13.644,13.3739,13.3739,118923.0
2016-01-14 15:30:00,31.21,32.09,31.03,31.9,196483.0,13.3825,13.7598,13.3053,13.6783,196483.0
2016-01-15 09:30:00,30.84,31.24,29.79,30.46,87335.0,13.2238,13.3953,12.7736,13.0609,87335.0
2016-01-15 10:00:00,30.37,30.79,30.09,30.61,84392.0,13.0223,13.2024,12.9022,13.1252,84392.0
2016-01-15 10:30:00,30.6,30.65,30.08,30.22,114334.0,13.1209,13.1423,12.8979,12.958,114334.0
2016-01-15 11:00:00,30.22,30.56,30.08,30.46,90049.0,12.958,13.1037,12.8979,13.0609,90049.0
2016-01-15 11:30:00,30.45,30.57,29.42,29.48,146136.0,13.0566,13.108,12.6149,12.6407,146136.0
2016-01-15 12:00:00,29.48,29.74,29.4,29.62,191721.0,12.6407,12.7521,12.6063,12.7007,191721.0
2016-01-15 12:30:00,29.56,29.75,29.3,29.68,171618.0,12.675,12.7564,12.5635,12.7264,171618.0
2016-01-15 13:00:00,29.67,29.72,29.12,29.13,92289.0,12.7221,12.7436,12.4863,12.4906,92289.0
2016-01-15 13:30:00,29.13,29.65,29.08,29.46,151034.0,12.4906,12.7135,12.4691,12.6321,151034.0
2016-01-15 14:00:00,29.48,29.6,29.14,29.19,144456.0,12.6407,12.6921,12.4949,12.5163,144456.0
2016-01-15 14:30:00,29.2,29.44,29.01,29.38,100552.0,12.5206,12.6235,12.4391,12.5978,100552.0
2016-01-15 15:00:00,29.39,29.48,29.05,29.08,120812.0,12.6021,12.6407,12.4563,12.4691,120812.0
2016-01-15 15:30:00,29.08,29.56,28.87,29.5,322398.0,12.4691,12.675,12.3791,12.6492,322398.0
2016-01-19 09:30:00,29.5,29.83,28.29,28.91,125631.0,12.6492,12.7907,12.1304,12.3962,125631.0
2016-01-19 10:00:00,28.91,29.2,28.59,28.83,112285.0,12.3962,12.5206,12.259,12.3619,112285.0
2016-01-19 10:30:00,28.89,29.19,28.39,28.66,139959.0,12.3877,12.5163,12.1733,12.289,139959.0
2016-01-19 11:00:00,28.66,28.84,28.5,28.71,82810.0,12.289,12.3662,12.2204,12.3105,82810.0
2016-01-19 11:30:00,28.77,29.0,28.39,28.4,105865.0,12.3362,12.4348,12.1733,12.1776,105865.0
2016-01-19 12:00:00,28.4,28.6,28.12,28.35,130702.0,12.1776,12.2633,12.0575,12.1561,130702.0
2016-01-19 12:30:00,28.41,28.53,28.11,28.14,75316.0,12.1819,12.2333,12.0532,12.0661,75316.0
2016-01-19 13:00:00,28.14,28.29,27.47,27.68,134154.0,12.0661,12.1304,11.7788,11.8688,134154.0
2016-01-19 13:30:00,27.66,27.69,27.0,27.01,111514.0,11.8603,11.8731,11.5773,11.5815,111514.0
2016-01-19 14:00:00,27.0,27.16,26.61,26.91,157430.0,11.5773,11.6459,11.41,11.5387,157430.0
2016-01-19 14:30:00,26.95,27.34,26.91,27.07,195100.0,11.5558,11.723,11.5387,11.6073,195100.0
2016-01-19 15:00:00,27.04,28.29,26.89,28.22,363051.0,11.5944,12.1304,11.5301,12.1004,363051.0
2016-01-19 15:30:00,28.22,28.8,27.97,28.37,538113.0,12.1004,12.3491,11.9932,12.1647,538113.0
2016-01-20 09:30:00,27.06,27.06,24.78,25.09,184474.0,11.603,11.603,10.6254,10.7583,184474.0
2016-01-20 10:00:00,25.1,25.38,24.48,24.89,238621.0,10.7626,10.8826,10.4967,10.6725,238621.0
2016-01-20 10:30:00,24.88,25.2,24.3,24.87,224132.0,10.6682,10.8054,10.4195,10.6639,224132.0
2016-01-20 11:00:00,24.86,25.87,24.86,25.4,133458.0,10.6597,11.0927,10.6597,10.8912,133458.0
2016-01-20 11:30:00,25.41,25.68,24.86,25.02,107865.0,10.8955,11.0113,10.6597,10.7283,107865.0
2016-01-20 12:00:00,25.08,25.29,24.54,24.77,140075.0,10.754,10.844,10.5224,10.6211,140075.0
2016-01-20 12:30:00,24.8,24.82,24.38,24.61,141459.0,10.6339,10.6425,10.4538,10.5525,141459.0
2016-01-20 13:00:00,24.62,24.83,23.92,24.47,237353.0,10.5567,10.6468,10.2566,10.4924,237353.0
2016-01-20 13:30:00,24.44,25.62,24.36,25.28,343245.0,10.4796,10.9855,10.4453,10.8397,343245.0
2016-01-20 14:00:00,25.24,25.89,24.9,25.29,239623.0,10.8226,11.1013,10.6768,10.844,239623.0
2016-01-20 14:30:00,25.29,25.29,24.06,24.64,276070.0,10.844,10.844,10.3166,10.5653,276070.0
2016-01-20 15:00:00,24.61,26.4,24.31,26.21,263796.0,10.5525,11.32,10.4238,11.2385,263796.0
2016-01-20 15:30:00,26.18,26.31,25.28,25.37,360472.0,11.2257,11.2814,10.8397,10.8783,360472.0
2016-01-21 09:30:00,25.55,26.9,25.42,26.73,241729.0,10.9555,11.5344,10.8998,11.4615,241729.0
2016-01-21 10:00:00,26.82,28.56,26.7,27.34,234708.0,11.5001,12.2462,11.4486,11.723,234708.0
2016-01-21 10:30:00,27.34,27.42,26.59,26.75,148875.0,11.723,11.7574,11.4015,11.4701,148875.0
2016-01-21 11:00:00,26.72,27.54,26.41,26.48,256512.0,11.4572,11.8088,11.3243,11.3543,256512.0
2016-01-21 11:30:00,26.49,27.0,26.49,26.96,171033.0,11.3586,11.5773,11.3586,11.5601,171033.0
2016-01-21 12:00:00,26.97,27.91,26.97,27.41,191835.0,11.5644,11.9675,11.5644,11.7531,191835.0
2016-01-21 12:30:00,27.41,27.62,27.1,27.52,133214.0,11.7531,11.8431,11.6201,11.8002,133214.0
2016-01-21 13:00:00,27.54,28.09,27.37,27.61,92091.0,11.8088,12.0446,11.7359,11.8388,92091.0
2016-01-21 13:30:00,27.61,27.69,27.37,27.57,164427.0,11.8388,11.8731,11.7359,11.8217,164427.0
2016-01-21 14:00:00,27.6,28.02,27.23,27.71,271848.0,11.8345,12.0146,11.6759,11.8817,271848.0
2016-01-21 14:30:00,27.73,28.47,27.42,28.17,178678.0,11.8903,12.2076,11.7574,12.0789,178678.0
2016-01-21 15:00:00,28.14,28.34,27.87,27.95,187997.0,12.0661,12.1518,11.9503,11.9846,187997.0
2016-01-21 15:30:00,27.97,28.09,27.7,27.71,392741.0,11.9932,12.0446,11.8774,11.8817,392741.0
2016-01-22 09:30:00,29.08,30.42,29.08,30.17,180871.0,12.4691,13.0437,12.4691,12.9365,180871.0
2016-01-22 10:00:00,30.2,30.74,29.49,29.59,143367.0,12.9494,13.1809,12.6449,12.6878,143367.0
2016-01-22 10:30:00,29.59,29.76,28.87,28.87,168587.0,12.6878,12.7607,12.3791,12.3791,168587.0
2016-01-22 11:00:00,28.91,29.39,28.55,29.38,124169.0,12.3962,12.6021,12.2419,12.5978,124169.0
2016-01-22 11:30:00,29.33,29.41,28.81,29.22,65364.0,12.5763,12.6106,12.3534,12.5292,65364.0
2016-01-22 12:00:00,29.22,29.48,29.12,29.47,75183.0,12.5292,12.6407,12.4863,12.6364,75183.0
2016-01-22 12:30:00,29.44,29.89,29.35,29.49,94660.0,12.6235,12.8165,12.5849,12.6449,94660.0
2016-01-22 13:00:00,29.51,29.62,29.21,29.58,85138.0,12.6535,12.7007,12.5249,12.6835,85138.0
2016-01-22 13:30:00,29.58,29.87,29.4,29.81,191208.0,12.6835,12.8079,12.6063,12.7822,191208.0
2016-01-22 14:00:00,29.8,30.31,29.62,30.29,256302.0,12.7779,12.9965,12.7007,12.988,256302.0
2016-01-22 14:30:00,30.29,30.42,29.37,29.52,222839.0,12.988,13.0437,12.5935,12.6578,222839.0
2016-01-22 15:00:00,29.54,29.94,29.36,29.85,209127.0,12.6664,12.8379,12.5892,12.7993,209127.0
2016-01-22 15:30:00,29.82,29.91,29.63,29.79,280005.0,12.7864,12.825,12.705,12.7736,280005.0
2016-01-25 09:30:00,29.43,30.17,28.67,30.17,176109.0,12.6192,12.9365,12.2933,12.9365,176109.0
2016-01-25 10:00:00,30.1,31.2,29.5,29.64,133401.0,12.9065,13.3782,12.6492,12.7093,133401.0
2016-01-25 10:30:00,29.65,30.0,28.95,29.17,100544.0,12.7135,12.8636,12.4134,12.5077,100544.0
2016-01-25 11:00:00,29.23,29.23,28.32,28.89,75319.0,12.5335,12.5335,12.1433,12.3877,75319.0
2016-01-25 11:30:00,28.92,29.21,28.72,29.17,109599.0,12.4005,12.5249,12.3148,12.5077,109599.0
2016-01-25 12:00:00,29.16,29.16,28.77,28.91,59733.0,12.5034,12.5034,12.3362,12.3962,59733.0
2016-01-25 12:30:00,28.84,29.03,28.66,28.74,103053.0,12.3662,12.4477,12.289,12.3233,103053.0
2016-01-25 13:00:00,28.76,29.13,28.63,28.82,91604.0,12.3319,12.4906,12.2762,12.3577,91604.0
2016-01-25 13:30:00,28.82,29.05,28.41,28.47,106718.0,12.3577,12.4563,12.1819,12.2076,106718.0
2016-01-25 14:00:00,28.48,28.78,28.22,28.45,73589.0,12.2119,12.3405,12.1004,12.199,73589.0
2016-01-25 14:30:00,28.44,28.46,27.63,27.88,127261.0,12.1947,12.2033,11.8474,11.9546,127261.0
2016-01-25 15:00:00,27.86,28.12,27.48,27.58,189388.0,11.946,12.0575,11.7831,11.826,189388.0
2016-01-25 15:30:00,27.58,27.81,27.49,27.53,286499.0,11.826,11.9246,11.7874,11.8045,286499.0
2016-01-26 09:30:00,28.0,28.53,27.12,27.12,100706.0,12.006,12.2333,11.6287,11.6287,100706.0
2016-01-26 10:00:00,27.14,28.16,27.07,27.93,77006.0,11.6373,12.0747,11.6073,11.976,77006.0
2016-01-26 10:30:00,27.86,28.56,27.86,28.25,96571.0,11.946,12.2462,11.946,12.1132,96571.0
2016-01-26 11:00:00,28.2,29.08,28.09,29.08,109046.0,12.0918,12.4691,12.0446,12.4691,109046.0
2016-01-26 11:30:00,29.02,29.24,28.78,28.95,107169.0,12.4434,12.5377,12.3405,12.4134,107169.0
2016-01-26 12:00:00,28.97,29.24,28.72,28.77,70692.0,12.422,12.5377,12.3148,12.3362,70692.0
2016-01-26 12:30:00,28.77,29.0,28.72,28.88,53198.0,12.3362,12.4348,12.3148,12.3834,53198.0
2016-01-26 13:00:00,28.87,29.31,28.78,29.14,73958.0,12.3791,12.5678,12.3405,12.4949,73958.0
2016-01-26 13:30:00,29.07,29.09,28.79,28.89,64956.0,12.4648,12.4734,12.3448,12.3877,64956.0
2016-01-26 14:00:00,28.88,28.91,28.65,28.65,60436.0,12.3834,12.3962,12.2848,12.2848,60436.0
2016-01-26 14:30:00,28.65,28.71,28.29,28.48,114103.0,12.2848,12.3105,12.1304,12.2119,114103.0
2016-01-26 15:00:00,28.5,28.52,28.17,28.24,132432.0,12.2204,12.229,12.0789,12.109,132432.0
2016-01-26 15:30:00,28.23,29.06,28.14,28.96,260463.0,12.1047,12.4606,12.0661,12.4177,260463.0
2016-01-27 09:30:00,28.76,28.79,27.64,27.69,97584.0,12.3319,12.3448,11.8517,11.8731,97584.0
2016-01-27 10:00:00,27.67,27.79,27.08,27.5,112092.0,11.8645,11.916,11.6116,11.7917,112092.0
2016-01-27 10:30:00,27.54,28.85,27.33,28.56,264679.0,11.8088,12.3705,11.7188,12.2462,264679.0
2016-01-27 11:00:00,28.57,29.03,28.47,28.73,117164.0,12.2505,12.4477,12.2076,12.3191,117164.0
2016-01-27 11:30:00,28.8,29.25,28.55,28.59,102874.0,12.3491,12.542,12.2419,12.259,102874.0
2016-01-27 12:00:00,28.61,28.63,28.12,28.12,82179.0,12.2676,12.2762,12.0575,12.0575,82179.0
2016-01-27 12:30:00,28.19,28.47,28.04,28.14,85059.0,12.0875,12.2076,12.0232,12.0661,85059.0
2016-01-27 13:00:00,28.13,28.37,27.96,28.18,97817.0,12.0618,12.1647,11.9889,12.0832,97817.0
2016-01-27 13:30:00,28.14,28.41,28.09,28.41,88988.0,12.0661,12.1819,12.0446,12.1819,88988.0
2016-01-27 14:00:00,28.5,28.81,28.06,28.38,130758.0,12.2204,12.3534,12.0318,12.169,130758.0
2016-01-27 14:30:00,28.39,28.8,28.24,28.29,138369.0,12.1733,12.3491,12.109,12.1304,138369.0
2016-01-27 15:00:00,28.25,28.27,27.54,28.02,171384.0,12.1132,12.1218,11.8088,12.0146,171384.0
2016-01-27 15:30:00,28.02,28.45,28.01,28.33,240723.0,12.0146,12.199,12.0103,12.1475,240723.0
2016-01-28 09:30:00,29.99,30.9,29.25,30.58,77814.0,12.8593,13.2495,12.542,13.1123,77814.0
2016-01-28 10:00:00,30.48,30.54,29.72,29.86,247708.0,13.0694,13.0952,12.7436,12.8036,247708.0
2016-01-28 10:30:00,29.85,30.2,29.65,30.0,88772.0,12.7993,12.9494,12.7135,12.8636,88772.0
2016-01-28 11:00:00,29.96,31.02,29.95,30.46,59172.0,12.8465,13.301,12.8422,13.0609,59172.0
2016-01-28 11:30:00,30.52,30.55,30.1,30.14,54604.0,13.0866,13.0995,12.9065,12.9237,54604.0
2016-01-28 12:00:00,30.11,30.45,30.11,30.36,52567.0,12.9108,13.0566,12.9108,13.018,52567.0
2016-01-28 12:30:00,30.37,30.57,30.03,30.28,47716.0,13.0223,13.108,12.8765,12.9837,47716.0
2016-01-28 13:00:00,30.25,30.26,29.63,29.94,70327.0,12.9708,12.9751,12.705,12.8379,70327.0
2016-01-28 13:30:00,29.94,30.14,29.84,29.84,34520.0,12.8379,12.9237,12.795,12.795,34520.0
2016-01-28 14:00:00,29.81,30.09,29.8,29.96,101818.0,12.7822,12.9022,12.7779,12.8465,101818.0
2016-01-28 14:30:00,29.94,29.96,29.57,29.61,53981.0,12.8379,12.8465,12.6792,12.6964,53981.0
2016-01-28 15:00:00,29.63,29.78,29.34,29.4,178041.0,12.705,12.7693,12.5806,12.6063,178041.0
2016-01-28 15:30:00,29.4,29.78,29.33,29.33,183028.0,12.6063,12.7693,12.5763,12.5763,183028.0
2016-01-29 09:30:00,29.42,30.27,29.39,30.09,76909.0,12.6149,12.9794,12.6021,12.9022,76909.0
2016-01-29 10:00:00,30.11,30.68,29.79,29.92,82068.0,12.9108,13.1552,12.7736,12.8293,82068.0
2016-01-29 10:30:00,29.89,29.91,29.08,29.2,64601.0,12.8165,12.825,12.4691,12.5206,64601.0
2016-01-29 11:00:00,29.2,29.38,28.93,29.08,95534.0,12.5206,12.5978,12.4048,12.4691,95534.0
2016-01-29 11:30:00,29.11,29.52,28.97,29.32,75711.0,12.482,12.6578,12.422,12.572,75711.0
2016-01-29 12:00:00,29.33,29.83,29.24,29.82,19947.0,12.5763,12.7907,12.5377,12.7864,19947.0
2016-01-29 12:30:00,29.75,30.09,29.66,30.0,55306.0,12.7564,12.9022,12.7178,12.8636,55306.0
2016-01-29 13:00:00,29.96,30.18,29.78,30.13,50594.0,12.8465,12.9408,12.7693,12.9194,50594.0
2016-01-29 13:30:00,30.15,30.35,29.97,30.34,69426.0,12.9279,13.0137,12.8508,13.0094,69426.0
2016-01-29 14:00:00,30.34,30.42,30.06,30.4,67458.0,13.0094,13.0437,12.8893,13.0351,67458.0
2016-01-29 14:30:00,30.37,30.82,30.15,30.58,132416.0,13.0223,13.2152,12.9279,13.1123,132416.0
2016-01-29 15:00:00,30.59,30.81,30.38,30.68,171065.0,13.1166,13.2109,13.0266,13.1552,171065.0
2016-01-29 15:30:00,30.64,30.84,30.46,30.74,273975.0,13.138,13.2238,13.0609,13.1809,273975.0
2016-02-01 09:30:00,30.15,30.22,28.97,29.5,117105.0,12.9279,12.958,12.422,12.6492,117105.0
2016-02-01 10:00:00,29.51,29.95,29.13,29.56,107989.0,12.6535,12.8422,12.4906,12.675,107989.0
2016-02-01 10:30:00,29.55,29.62,29.14,29.43,46058.0,12.6707,12.7007,12.4949,12.6192,46058.0
2016-02-01 11:00:00,29.43,29.46,28.96,29.01,95126.0,12.6192,12.6321,12.4177,12.4391,95126.0
2016-02-01 11:30:00,29.02,29.13,28.67,29.05,81800.0,12.4434,12.4906,12.2933,12.4563,81800.0
2016-02-01 12:00:00,29.09,29.21,28.77,28.87,51312.0,12.4734,12.5249,12.3362,12.3791,51312.0
2016-02-01 12:30:00,28.88,29.09,28.69,28.9,54531.0,12.3834,12.4734,12.3019,12.392,54531.0
2016-02-01 13:00:00,28.85,29.21,28.8,29.02,106895.0,12.3705,12.5249,12.3491,12.4434,106895.0
2016-02-01 13:30:00,29.04,29.5,28.95,29.5,107119.0,12.452,12.6492,12.4134,12.6492,107119.0
2016-02-01 14:00:00,29.5,29.5,29.04,29.22,110155.0,12.6492,12.6492,12.452,12.5292,110155.0
2016-02-01 14:30:00,29.22,29.59,29.12,29.5,115876.0,12.5292,12.6878,12.4863,12.6492,115876.0
2016-02-01 15:00:00,29.54,30.37,29.51,30.37,228775.0,12.6664,13.0223,12.6535,13.0223,228775.0
2016-02-01 15:30:00,30.39,30.65,30.19,30.26,452158.0,13.0308,13.1423,12.9451,12.9751,452158.0
2016-02-02 09:30:00,29.3,29.47,28.1,28.17,91166.0,12.7792,12.8533,12.2558,12.2863,91166.0
2016-02-02 10:00:00,28.1,28.57,28.04,28.39,69090.0,12.2558,12.4608,12.2296,12.3823,69090.0
2016-02-02 10:30:00,28.48,29.1,28.44,29.03,59013.0,12.4215,12.692,12.4041,12.6614,59013.0
2016-02-02 11:00:00,28.98,29.24,28.86,28.88,57483.0,12.6396,12.753,12.5873,12.596,57483.0
2016-02-02 11:30:00,28.86,29.14,28.74,29.05,35155.0,12.5873,12.7094,12.5349,12.6702,35155.0
2016-02-02 12:00:00,29.03,29.06,28.8,28.95,19625.0,12.6614,12.6745,12.5611,12.6265,19625.0
2016-02-02 12:30:00,28.96,29.01,28.57,28.59,41687.0,12.6309,12.6527,12.4608,12.4695,41687.0
2016-02-02 13:00:00,28.57,28.77,28.5,28.71,47638.0,12.4608,12.548,12.4303,12.5219,47638.0
2016-02-02 13:30:00,28.76,28.99,28.73,28.92,78857.0,12.5437,12.644,12.5306,12.6135,78857.0
2016-02-02 14:00:00,28.88,29.23,28.75,28.86,74882.0,12.596,12.7487,12.5393,12.5873,74882.0
2016-02-02 14:30:00,28.84,29.47,28.82,29.23,78599.0,12.5786,12.8533,12.5698,12.7487,78599.0
2016-02-02 15:00:00,29.24,29.7,29.04,29.04,161658.0,12.753,12.9536,12.6658,12.6658,161658.0
2016-02-02 15:30:00,29.05,29.48,29.03,29.1,412557.0,12.6702,12.8577,12.6614,12.692,412557.0
2016-02-03 09:30:00,26.82,26.82,24.56,24.73,773053.0,11.6975,11.6975,10.7118,10.786,773053.0
2016-02-03 10:00:00,24.73,25.25,23.98,24.29,618340.0,10.786,11.0128,10.4589,10.5941,618340.0
2016-02-03 10:30:00,24.29,24.84,22.85,23.91,621114.0,10.5941,10.834,9.966,10.4283,621114.0
2016-02-03 11:00:00,23.91,24.07,22.96,23.0,460838.0,10.4283,10.4981,10.014,10.0314,460838.0
2016-02-03 11:30:00,23.0,23.74,22.95,23.63,440384.0,10.0314,10.3542,10.0096,10.3062,440384.0
2016-02-03 12:00:00,23.58,23.9,23.17,23.25,306839.0,10.2844,10.424,10.1056,10.1405,306839.0
2016-02-03 12:30:00,23.25,23.43,22.62,22.79,513506.0,10.1405,10.219,9.8657,9.9399,513506.0
2016-02-03 13:00:00,22.8,22.92,21.88,22.2,468826.0,9.9442,9.9966,9.543,9.6825,468826.0
2016-02-03 13:30:00,22.2,22.3,21.7,22.0,348601.0,9.6825,9.7261,9.4645,9.5953,348601.0
2016-02-03 14:00:00,22.0,23.04,21.94,22.6,604351.0,9.5953,10.0489,9.5691,9.857,604351.0
2016-02-03 14:30:00,22.62,22.75,22.13,22.22,408963.0,9.8657,9.9224,9.652,9.6912,408963.0
2016-02-03 15:00:00,22.25,22.61,21.96,22.01,645060.0,9.7043,9.8613,9.5779,9.5997,645060.0
2016-02-03 15:30:00,22.01,22.58,20.41,21.85,1703355.0,9.5997,9.8483,8.9018,9.5299,1703355.0
2016-02-04 09:30:00,21.82,22.49,20.72,21.51,632310.0,9.5168,9.809,9.037,9.3816,632310.0
2016-02-04 10:00:00,21.42,22.62,21.3,22.46,947196.0,9.3423,9.8657,9.29,9.7959,947196.0
2016-02-04 10:30:00,22.48,22.7,22.35,22.69,718647.0,9.8046,9.9006,9.7479,9.8962,718647.0
2016-02-04 11:00:00,22.68,22.69,21.86,21.9,158430.0,9.8919,9.8962,9.5342,9.5517,158430.0
2016-02-04 11:30:00,21.88,22.05,21.7,21.87,176694.0,9.543,9.6171,9.4645,9.5386,176694.0
2016-02-04 12:00:00,21.87,22.01,21.65,21.96,426014.0,9.5386,9.5997,9.4426,9.5779,426014.0
2016-02-04 12:30:00,21.95,22.44,21.86,22.4,540957.0,9.5735,9.7872,9.5342,9.7698,540957.0
2016-02-04 13:00:00,22.4,22.42,22.1,22.18,186599.0,9.7698,9.7785,9.6389,9.6738,186599.0
2016-02-04 13:30:00,22.17,22.31,22.05,22.11,106800.0,9.6694,9.7305,9.6171,9.6433,106800.0
2016-02-04 14:00:00,22.11,22.2,22.0,22.19,167069.0,9.6433,9.6825,9.5953,9.6782,167069.0
2016-02-04 14:30:00,22.2,22.29,22.14,22.25,105024.0,9.6825,9.7218,9.6564,9.7043,105024.0
2016-02-04 15:00:00,22.25,22.25,21.98,21.99,117118.0,9.7043,9.7043,9.5866,9.5909,117118.0
2016-02-04 15:30:00,21.99,22.04,21.7,21.75,554191.0,9.5909,9.6127,9.4645,9.4863,554191.0
2016-02-05 09:30:00,21.29,21.47,20.84,21.16,199727.0,9.2856,9.3641,9.0894,9.2289,199727.0
2016-02-05 10:00:00,21.18,21.2,20.83,21.06,265927.0,9.2377,9.2464,9.085,9.1853,265927.0
2016-02-05 10:30:00,21.1,21.52,20.9,20.93,237662.0,9.2028,9.3859,9.1155,9.1286,237662.0
2016-02-05 11:00:00,21.0,21.05,20.41,20.44,292458.0,9.1591,9.181,8.9018,8.9149,292458.0
2016-02-05 11:30:00,20.47,20.53,19.84,19.94,425456.0,8.928,8.9542,8.6532,8.6968,425456.0
2016-02-05 12:00:00,19.93,20.15,19.64,19.95,420199.0,8.6925,8.7884,8.566,8.7012,420199.0
2016-02-05 12:30:00,19.95,20.16,19.73,19.94,253298.0,8.7012,8.7928,8.6052,8.6968,253298.0
2016-02-05 13:00:00,19.94,20.11,19.76,19.92,260252.0,8.6968,8.771,8.6183,8.6881,260252.0
2016-02-05 13:30:00,19.93,19.99,19.66,19.85,517261.0,8.6925,8.7186,8.5747,8.6576,517261.0
2016-02-05 14:00:00,19.85,19.86,19.44,19.45,349947.0,8.6576,8.6619,8.4788,8.4831,349947.0
2016-02-05 14:30:00,19.45,19.7,17.55,19.33,433833.0,8.4831,8.5922,7.6544,8.4308,433833.0
2016-02-05 15:00:00,19.32,19.75,19.17,19.67,526458.0,8.4264,8.614,8.361,8.5791,526458.0
2016-02-05 15:30:00,19.67,20.3,19.6,20.24,696369.0,8.5791,8.8538,8.5485,8.8277,696369.0
2016-02-08 09:30:00,19.76,19.79,19.0,19.16,374786.0,8.6183,8.6314,8.2868,8.3566,374786.0
2016-02-08 10:00:00,19.16,19.16,18.44,18.66,508309.0,8.3566,8.3566,8.0426,8.1386,508309.0
2016-02-08 10:30:00,18.61,18.72,18.1,18.24,221161.0,8.1167,8.1647,7.8943,7.9554,221161.0
2016-02-08 11:00:00,18.25,19.0,18.0,18.85,193394.0,7.9597,8.2868,7.8507,8.2214,193394.0
2016-02-08 11:30:00,18.84,19.06,18.63,19.06,169287.0,8.2171,8.313,8.1255,8.313,169287.0
2016-02-08 12:00:00,19.05,19.06,18.66,18.93,280379.0,8.3087,8.313,8.1386,8.2563,280379.0
2016-02-08 12:30:00,18.92,18.93,18.39,18.45,174442.0,8.252,8.2563,8.0208,8.047,174442.0
2016-02-08 13:00:00,18.46,18.46,18.28,18.39,113728.0,8.0513,8.0513,7.9728,8.0208,113728.0
2016-02-08 13:30:00,18.41,18.45,18.06,18.09,141751.0,8.0295,8.047,7.8769,7.89,141751.0
2016-02-08 14:00:00,18.1,18.5,18.09,18.38,192255.0,7.8943,8.0688,7.89,8.0164,192255.0
2016-02-08 14:30:00,18.4,18.75,18.37,18.7,256061.0,8.0252,8.1778,8.0121,8.156,256061.0
2016-02-08 15:00:00,18.7,18.89,18.64,18.66,310313.0,8.156,8.2389,8.1298,8.1386,310313.0
2016-02-08 15:30:00,18.66,18.84,18.42,18.44,379365.0,8.1386,8.2171,8.0339,8.0426,379365.0
2016-02-09 09:30:00,18.32,18.32,17.63,17.73,187642.0,7.9903,7.9903,7.6893,7.7329,187642.0
2016-02-09 10:00:00,17.76,18.25,17.58,17.66,184417.0,7.746,7.9597,7.6675,7.7024,184417.0
2016-02-09 10:30:00,17.65,17.66,17.2,17.37,238733.0,7.698,7.7024,7.5018,7.5759,238733.0
2016-02-09 11:00:00,17.38,17.78,17.36,17.54,216881.0,7.5803,7.7547,7.5716,7.6501,216881.0
2016-02-09 11:30:00,17.53,17.56,17.3,17.35,176216.0,7.6457,7.6588,7.5454,7.5672,176216.0
2016-02-09 12:00:00,17.35,17.49,17.25,17.46,186690.0,7.5672,7.6283,7.5236,7.6152,186690.0
2016-02-09 12:30:00,17.45,17.6,17.02,17.25,189914.0,7.6108,7.6762,7.4233,7.5236,189914.0
2016-02-09 13:00:00,17.26,17.27,16.93,17.11,208167.0,7.5279,7.5323,7.384,7.4625,208167.0
2016-02-09 13:30:00,17.14,17.24,16.93,17.14,204227.0,7.4756,7.5192,7.384,7.4756,204227.0
2016-02-09 14:00:00,17.14,17.42,17.14,17.31,176893.0,7.4756,7.5977,7.4756,7.5498,176893.0
2016-02-09 14:30:00,17.32,17.82,17.2,17.77,219722.0,7.5541,7.7722,7.5018,7.7504,219722.0
2016-02-09 15:00:00,17.77,18.01,17.68,17.82,364916.0,7.7504,7.8551,7.7111,7.7722,364916.0
2016-02-09 15:30:00,17.8,18.3,17.75,18.03,804753.0,7.7635,7.9815,7.7417,7.8638,804753.0
2016-02-10 09:30:00,18.08,18.22,17.41,17.81,327448.0,7.8856,7.9466,7.5934,7.7678,327448.0
2016-02-10 10:00:00,17.8,18.19,17.68,17.74,107435.0,7.7635,7.9336,7.7111,7.7373,107435.0
2016-02-10 10:30:00,17.76,18.55,17.59,17.75,116071.0,7.746,8.0906,7.6719,7.7417,116071.0
2016-02-10 11:00:00,17.73,17.95,17.65,17.72,114905.0,7.7329,7.8289,7.698,7.7286,114905.0
2016-02-10 11:30:00,17.7,18.12,17.49,18.05,176205.0,7.7199,7.903,7.6283,7.8725,176205.0
2016-02-10 12:00:00,18.09,18.48,17.95,18.27,99096.0,7.89,8.06,7.8289,7.9685,99096.0
2016-02-10 12:30:00,18.25,18.49,18.19,18.4,111781.0,7.9597,8.0644,7.9336,8.0252,111781.0
2016-02-10 13:00:00,18.41,18.41,17.99,18.03,101931.0,8.0295,8.0295,7.8463,7.8638,101931.0
2016-02-10 13:30:00,18.03,18.15,17.87,18.05,97802.0,7.8638,7.9161,7.794,7.8725,97802.0
2016-02-10 14:00:00,18.08,18.3,18.01,18.3,86704.0,7.8856,7.9815,7.8551,7.9815,86704.0
2016-02-10 14:30:00,18.3,18.41,18.02,18.1,110307.0,7.9815,8.0295,7.8594,7.8943,110307.0
2016-02-10 15:00:00,18.09,18.2,17.94,18.05,176234.0,7.89,7.9379,7.8245,7.8725,176234.0
2016-02-10 15:30:00,18.03,18.08,17.75,17.95,326168.0,7.8638,7.8856,7.7417,7.8289,326168.0
2016-02-11 09:30:00,17.18,18.56,16.94,18.41,141223.0,7.4931,8.0949,7.3884,8.0295,141223.0
2016-02-11 10:00:00,18.39,18.71,17.79,17.86,148183.0,8.0208,8.1604,7.7591,7.7896,148183.0
2016-02-11 10:30:00,17.85,17.93,17.12,17.19,219722.0,7.7853,7.8202,7.4669,7.4974,219722.0
2016-02-11 11:00:00,17.21,17.27,16.58,16.62,244155.0,7.5061,7.5323,7.2314,7.2488,244155.0
2016-02-11 11:30:00,16.62,17.0,16.58,16.97,190760.0,7.2488,7.4145,7.2314,7.4015,190760.0
2016-02-11 12:00:00,16.97,17.1,16.88,16.95,252813.0,7.4015,7.4582,7.3622,7.3927,252813.0
2016-02-11 12:30:00,16.94,17.1,16.76,16.76,136568.0,7.3884,7.4582,7.3099,7.3099,136568.0
2016-02-11 13:00:00,16.77,17.14,16.72,17.08,179542.0,7.3142,7.4756,7.2924,7.4494,179542.0
2016-02-11 13:30:00,17.07,17.12,16.74,16.92,431995.0,7.4451,7.4669,7.3011,7.3797,431995.0
2016-02-11 14:00:00,16.92,16.94,16.5,16.56,143596.0,7.3797,7.3884,7.1965,7.2226,143596.0
2016-02-11 14:30:00,16.55,17.48,16.47,17.16,273061.0,7.2183,7.6239,7.1834,7.4843,273061.0
2016-02-11 15:00:00,17.18,17.41,16.85,16.98,441980.0,7.4931,7.5934,7.3491,7.4058,441980.0
2016-02-11 15:30:00,16.97,16.98,16.52,16.54,453193.0,7.4015,7.4058,7.2052,7.2139,453193.0
2016-02-12 09:30:00,16.85,17.06,16.34,16.56,205519.0,7.3491,7.4407,7.1267,7.2226,205519.0
2016-02-12 10:00:00,16.52,16.92,16.51,16.9,95444.0,7.2052,7.3797,7.2008,7.3709,95444.0
2016-02-12 10:30:00,16.9,17.57,16.86,17.12,111127.0,7.3709,7.6632,7.3535,7.4669,111127.0
2016-02-12 11:00:00,17.14,17.99,17.14,17.93,114834.0,7.4756,7.8463,7.4756,7.8202,114834.0
2016-02-12 11:30:00,17.95,18.57,17.93,18.3,203290.0,7.8289,8.0993,7.8202,7.9815,203290.0
2016-02-12 12:00:00,18.28,18.59,18.15,18.35,230939.0,7.9728,8.108,7.9161,8.0033,230939.0
2016-02-12 12:30:00,18.34,18.46,18.25,18.34,147783.0,7.999,8.0513,7.9597,7.999,147783.0
2016-02-12 13:00:00,18.33,18.5,18.29,18.5,217181.0,7.9946,8.0688,7.9772,8.0688,217181.0
2016-02-12 13:30:00,18.49,19.08,18.46,18.54,212711.0,8.0644,8.3217,8.0513,8.0862,212711.0
2016-02-12 14:00:00,18.53,18.93,18.42,18.85,135463.0,8.0819,8.2563,8.0339,8.2214,135463.0
2016-02-12 14:30:00,18.86,18.97,18.59,18.97,172615.0,8.2258,8.2738,8.108,8.2738,172615.0
2016-02-12 15:00:00,18.96,19.03,18.38,18.45,281356.0,8.2694,8.2999,8.0164,8.047,281356.0
2016-02-12 15:30:00,18.47,18.48,17.85,18.25,656076.0,8.0557,8.06,7.7853,7.9597,656076.0
2016-02-16 09:30:00,18.62,19.33,18.56,19.22,142048.0,8.1211,8.4308,8.0949,8.3828,142048.0
2016-02-16 10:00:00,19.22,20.3,19.21,19.85,146101.0,8.3828,8.8538,8.3784,8.6576,146101.0
2016-02-16 10:30:00,19.89,20.14,19.81,20.12,102749.0,8.675,8.7841,8.6401,8.7753,102749.0
2016-02-16 11:00:00,20.1,20.23,19.93,20.01,143266.0,8.7666,8.8233,8.6925,8.7274,143266.0
2016-02-16 11:30:00,20.03,20.36,19.98,20.28,145034.0,8.7361,8.88,8.7143,8.8451,145034.0
2016-02-16 12:00:00,20.28,20.37,19.97,20.05,113438.0,8.8451,8.8844,8.7099,8.7448,113438.0
2016-02-16 12:30:00,20.07,20.55,19.92,20.5,110200.0,8.7535,8.9629,8.6881,8.9411,110200.0
2016-02-16 13:00:00,20.47,20.5,20.23,20.38,76053.0,8.928,8.9411,8.8233,8.8887,76053.0
2016-02-16 13:30:00,20.35,20.73,20.27,20.66,210546.0,8.8756,9.0414,8.8408,9.0109,210546.0
2016-02-16 14:00:00,20.66,20.85,20.5,20.75,189232.0,9.0109,9.0937,8.9411,9.0501,189232.0
2016-02-16 14:30:00,20.74,21.14,20.74,21.0,211899.0,9.0457,9.2202,9.0457,9.1591,211899.0
2016-02-16 15:00:00,21.01,21.33,20.95,21.2,263972.0,9.1635,9.3031,9.1373,9.2464,263972.0
2016-02-16 15:30:00,21.19,21.39,20.85,20.94,649265.0,9.242,9.3292,9.0937,9.133,649265.0
2016-02-17 09:30:00,21.3,22.36,21.08,22.16,334731.0,9.29,9.7523,9.194,9.6651,334731.0
2016-02-17 10:00:00,22.13,23.44,22.12,22.7,320766.0,9.652,10.2234,9.6476,9.9006,320766.0
2016-02-17 10:30:00,22.72,22.89,22.35,22.67,199630.0,9.9093,9.9835,9.7479,9.8875,199630.0
2016-02-17 11:00:00,22.67,22.75,22.25,22.51,149869.0,9.8875,9.9224,9.7043,9.8177,149869.0
2016-02-17 11:30:00,22.51,22.85,22.37,22.66,161838.0,9.8177,9.966,9.7567,9.8832,161838.0
2016-02-17 12:00:00,22.6,23.14,22.5,22.5,258737.0,9.857,10.0925,9.8134,9.8134,258737.0
2016-02-17 12:30:00,22.5,22.85,22.5,22.72,176954.0,9.8134,9.966,9.8134,9.9093,176954.0
2016-02-17 13:00:00,22.75,23.11,22.56,22.63,235829.0,9.9224,10.0794,9.8395,9.8701,235829.0
2016-02-17 13:30:00,22.64,22.81,22.3,22.34,157975.0,9.8744,9.9486,9.7261,9.7436,157975.0
2016-02-17 14:00:00,22.33,22.59,22.28,22.4,209954.0,9.7392,9.8526,9.7174,9.7698,209954.0
2016-02-17 14:30:00,22.41,22.59,22.32,22.51,164906.0,9.7741,9.8526,9.7349,9.8177,164906.0
2016-02-17 15:00:00,22.52,22.56,22.25,22.36,177898.0,9.8221,9.8395,9.7043,9.7523,177898.0
2016-02-17 15:30:00,22.36,22.59,22.28,22.42,477190.0,9.7523,9.8526,9.7174,9.7785,477190.0
2016-02-18 09:30:00,22.5,22.85,21.49,21.78,99819.0,9.8134,9.966,9.3729,9.4993,99819.0
2016-02-18 10:00:00,21.79,22.14,21.61,22.14,185048.0,9.5037,9.6564,9.4252,9.6564,185048.0
2016-02-18 10:30:00,22.17,22.3,21.92,22.17,48576.0,9.6694,9.7261,9.5604,9.6694,48576.0
2016-02-18 11:00:00,22.14,22.51,22.02,22.23,178296.0,9.6564,9.8177,9.604,9.6956,178296.0
2016-02-18 11:30:00,22.31,22.86,22.23,22.86,73735.0,9.7305,9.9704,9.6956,9.9704,73735.0
2016-02-18 12:00:00,22.84,23.01,22.51,22.92,88281.0,9.9617,10.0358,9.8177,9.9966,88281.0
2016-02-18 12:30:00,22.89,22.92,22.48,22.59,66530.0,9.9835,9.9966,9.8046,9.8526,66530.0
2016-02-18 13:00:00,22.59,22.78,22.23,22.35,53937.0,9.8526,9.9355,9.6956,9.7479,53937.0
2016-02-18 13:30:00,22.39,22.51,22.26,22.49,45993.0,9.7654,9.8177,9.7087,9.809,45993.0
2016-02-18 14:00:00,22.49,22.81,22.45,22.72,45254.0,9.809,9.9486,9.7916,9.9093,45254.0
2016-02-18 14:30:00,22.7,22.91,22.7,22.87,37763.0,9.9006,9.9922,9.9006,9.9747,37763.0
2016-02-18 15:00:00,22.91,23.06,22.84,22.98,101684.0,9.9922,10.0576,9.9617,10.0227,101684.0
2016-02-18 15:30:00,22.98,23.12,22.82,22.94,316693.0,10.0227,10.0838,9.9529,10.0053,316693.0
2016-02-19 09:30:00,22.72,22.9,21.82,22.29,235064.0,9.9093,9.9878,9.5168,9.7218,235064.0
2016-02-19 10:00:00,22.27,22.8,21.96,22.55,312031.0,9.7131,9.9442,9.5779,9.8352,312031.0
2016-02-19 10:30:00,22.57,22.63,22.1,22.29,259931.0,9.8439,9.8701,9.6389,9.7218,259931.0
2016-02-19 11:00:00,22.29,22.74,22.28,22.49,163099.0,9.7218,9.918,9.7174,9.809,163099.0
2016-02-19 11:30:00,22.48,22.7,22.48,22.66,272928.0,9.8046,9.9006,9.8046,9.8832,272928.0
2016-02-19 12:00:00,22.62,23.15,22.43,22.94,238951.0,9.8657,10.0969,9.7828,10.0053,238951.0
2016-02-19 12:30:00,22.89,22.99,22.71,22.86,110248.0,9.9835,10.0271,9.905,9.9704,110248.0
2016-02-19 13:00:00,22.88,23.15,22.87,23.08,91354.0,9.9791,10.0969,9.9747,10.0663,91354.0
2016-02-19 13:30:00,23.09,23.42,23.09,23.19,179150.0,10.0707,10.2146,10.0707,10.1143,179150.0
2016-02-19 14:00:00,23.2,23.26,22.99,23.19,228885.0,10.1187,10.1448,10.0271,10.1143,228885.0
2016-02-19 14:30:00,23.2,23.65,23.12,23.61,227952.0,10.1187,10.3149,10.0838,10.2975,227952.0
2016-02-19 15:00:00,23.62,23.87,23.61,23.69,192389.0,10.3019,10.4109,10.2975,10.3324,192389.0
2016-02-19 15:30:00,23.72,23.81,23.31,23.53,331116.0,10.3455,10.3847,10.1667,10.2626,331116.0
2016-02-22 09:30:00,24.48,25.18,24.12,25.17,267001.0,10.6769,10.9823,10.5199,10.9779,267001.0
2016-02-22 10:00:00,25.17,25.36,24.61,24.85,310817.0,10.9779,11.0608,10.7336,10.8383,310817.0
2016-02-22 10:30:00,24.85,25.0,24.72,24.82,292402.0,10.8383,10.9037,10.7816,10.8252,292402.0
2016-02-22 11:00:00,24.84,24.95,24.67,24.91,214519.0,10.834,10.8819,10.7598,10.8645,214519.0
2016-02-22 11:30:00,24.91,25.47,24.91,25.35,183839.0,10.8645,11.1087,10.8645,11.0564,183839.0
2016-02-22 12:00:00,25.33,25.4,24.94,25.02,131642.0,11.0477,11.0782,10.8776,10.9125,131642.0
2016-02-22 12:30:00,25.03,25.21,24.87,25.02,178384.0,10.9168,10.9953,10.847,10.9125,178384.0
2016-02-22 13:00:00,25.04,25.21,24.96,25.01,123888.0,10.9212,10.9953,10.8863,10.9081,123888.0
2016-02-22 13:30:00,25.01,25.2,24.84,24.92,131508.0,10.9081,10.991,10.834,10.8689,131508.0
2016-02-22 14:00:00,24.91,25.02,24.73,25.01,142684.0,10.8645,10.9125,10.786,10.9081,142684.0
2016-02-22 14:30:00,25.01,25.17,24.79,25.07,136681.0,10.9081,10.9779,10.8122,10.9343,136681.0
2016-02-22 15:00:00,25.07,25.24,25.02,25.13,155299.0,10.9343,11.0084,10.9125,10.9604,155299.0
2016-02-22 15:30:00,25.13,25.41,25.09,25.37,329825.0,10.9604,11.0826,10.943,11.0651,329825.0
2016-02-23 09:30:00,24.88,25.5,24.3,24.42,298527.0,10.8514,11.1218,10.5984,10.6508,298527.0
2016-02-23 10:00:00,24.33,25.2,24.3,25.19,197758.0,10.6115,10.991,10.5984,10.9866,197758.0
2016-02-23 10:30:00,25.12,25.33,24.74,24.98,337900.0,10.9561,11.0477,10.7903,10.895,337900.0
2016-02-23 11:00:00,25.0,25.14,24.73,24.95,278166.0,10.9037,10.9648,10.786,10.8819,278166.0
2016-02-23 11:30:00,24.96,25.17,24.94,25.12,129882.0,10.8863,10.9779,10.8776,10.9561,129882.0
2016-02-23 12:00:00,25.1,25.11,24.83,25.09,140135.0,10.9474,10.9517,10.8296,10.943,140135.0
2016-02-23 12:30:00,25.08,25.1,24.76,24.89,136890.0,10.9386,10.9474,10.7991,10.8558,136890.0
2016-02-23 13:00:00,24.85,25.0,24.65,24.96,90675.0,10.8383,10.9037,10.7511,10.8863,90675.0
2016-02-23 13:30:00,25.0,25.02,24.71,24.89,149170.0,10.9037,10.9125,10.7773,10.8558,149170.0
2016-02-23 14:00:00,24.89,25.05,24.87,25.03,179280.0,10.8558,10.9256,10.847,10.9168,179280.0
2016-02-23 14:30:00,25.0,25.03,24.8,24.82,204755.0,10.9037,10.9168,10.8165,10.8252,204755.0
2016-02-23 15:00:00,24.81,24.98,24.81,24.96,117612.0,10.8209,10.895,10.8209,10.8863,117612.0
2016-02-23 15:30:00,24.98,25.0,24.61,24.85,420239.0,10.895,10.9037,10.7336,10.8383,420239.0
2016-02-24 09:30:00,23.62,24.31,23.38,24.19,219235.0,10.3019,10.6028,10.1972,10.5505,219235.0
2016-02-24 10:00:00,24.2,24.27,23.61,23.64,184259.0,10.5548,10.5854,10.2975,10.3106,184259.0
2016-02-24 10:30:00,23.66,24.22,23.59,24.07,187713.0,10.3193,10.5635,10.2888,10.4981,187713.0
2016-02-24 11:00:00,24.1,24.53,24.07,24.53,59853.0,10.5112,10.6988,10.4981,10.6988,59853.0
2016-02-24 11:30:00,24.53,25.5,24.48,25.49,136187.0,10.6988,11.1218,10.6769,11.1175,136187.0
2016-02-24 12:00:00,25.49,25.82,25.42,25.55,87750.0,11.1175,11.2614,11.0869,11.1436,87750.0
2016-02-24 12:30:00,25.52,25.72,25.49,25.56,166011.0,11.1305,11.2178,11.1175,11.148,166011.0
2016-02-24 13:00:00,25.58,25.73,25.53,25.63,138131.0,11.1567,11.2221,11.1349,11.1785,138131.0
2016-02-24 13:30:00,25.66,25.85,25.58,25.71,87241.0,11.1916,11.2745,11.1567,11.2134,87241.0
2016-02-24 14:00:00,25.72,25.81,25.59,25.8,119109.0,11.2178,11.257,11.1611,11.2527,119109.0
2016-02-24 14:30:00,25.79,25.89,25.77,25.85,83026.0,11.2483,11.2919,11.2396,11.2745,83026.0
2016-02-24 15:00:00,25.89,25.91,25.35,25.74,159655.0,11.2919,11.3006,11.0564,11.2265,159655.0
2016-02-24 15:30:00,25.71,26.15,25.68,26.01,279312.0,11.2134,11.4053,11.2003,11.3443,279312.0
2016-02-25 09:30:00,25.59,26.81,25.42,25.87,89012.0,11.1611,11.6932,11.0869,11.2832,89012.0
2016-02-25 10:00:00,25.77,26.8,25.58,26.62,140478.0,11.2396,11.6888,11.1567,11.6103,140478.0
2016-02-25 10:30:00,26.69,26.81,26.27,26.5,244417.0,11.6408,11.6932,11.4577,11.558,244417.0
2016-02-25 11:00:00,26.5,26.53,26.24,26.45,127062.0,11.558,11.5711,11.4446,11.5362,127062.0
2016-02-25 11:30:00,26.36,26.51,26.22,26.22,75404.0,11.4969,11.5623,11.4358,11.4358,75404.0
2016-02-25 12:00:00,26.23,26.37,25.96,26.28,90631.0,11.4402,11.5013,11.3224,11.462,90631.0
2016-02-25 12:30:00,26.26,26.47,26.04,26.04,93658.0,11.4533,11.5449,11.3573,11.3573,93658.0
2016-02-25 13:00:00,26.09,26.38,26.04,26.29,70913.0,11.3791,11.5056,11.3573,11.4664,70913.0
2016-02-25 13:30:00,26.31,26.72,26.25,26.45,155128.0,11.4751,11.6539,11.4489,11.5362,155128.0
2016-02-25 14:00:00,26.47,26.49,26.21,26.31,100239.0,11.5449,11.5536,11.4315,11.4751,100239.0
2016-02-25 14:30:00,26.29,26.63,26.19,26.44,103566.0,11.4664,11.6147,11.4228,11.5318,103566.0
2016-02-25 15:00:00,26.44,26.56,26.19,26.22,132135.0,11.5318,11.5841,11.4228,11.4358,132135.0
2016-02-25 15:30:00,26.21,26.37,25.88,26.0,398408.0,11.4315,11.5013,11.2876,11.3399,398408.0
2016-02-26 09:30:00,26.29,26.99,26.23,26.84,88610.0,11.4664,11.7717,11.4402,11.7063,88610.0
2016-02-26 10:00:00,26.83,26.94,26.61,26.82,87830.0,11.7019,11.7499,11.6059,11.6975,87830.0
2016-02-26 10:30:00,26.85,27.15,26.62,27.13,171902.0,11.7106,11.8415,11.6103,11.8327,171902.0
2016-02-26 11:00:00,27.13,27.37,26.6,26.65,328130.0,11.8327,11.9374,11.6016,11.6234,328130.0
2016-02-26 11:30:00,26.65,26.9,26.3,26.39,182785.0,11.6234,11.7324,11.4707,11.51,182785.0
2016-02-26 12:00:00,26.39,26.4,25.93,26.25,79657.0,11.51,11.5144,11.3094,11.4489,79657.0
2016-02-26 12:30:00,26.21,26.21,25.56,25.72,101238.0,11.4315,11.4315,11.148,11.2178,101238.0
2016-02-26 13:00:00,25.74,26.5,25.36,25.58,105812.0,11.2265,11.558,11.0608,11.1567,105812.0
2016-02-26 13:30:00,25.55,25.61,25.42,25.61,124357.0,11.1436,11.1698,11.0869,11.1698,124357.0
2016-02-26 14:00:00,25.6,25.61,25.19,25.33,105025.0,11.1654,11.1698,10.9866,11.0477,105025.0
2016-02-26 14:30:00,25.34,25.41,25.25,25.37,157131.0,11.052,11.0826,11.0128,11.0651,157131.0
2016-02-26 15:00:00,25.34,25.6,25.19,25.2,245049.0,11.052,11.1654,10.9866,10.991,245049.0
2016-02-26 15:30:00,25.2,25.72,25.2,25.62,225089.0,10.991,11.2178,10.991,11.1742,225089.0
2016-02-29 09:30:00,25.5,26.34,25.04,26.0,103598.0,11.1218,11.4882,10.9212,11.3399,103598.0
2016-02-29 10:00:00,26.04,26.61,25.79,26.24,87835.0,11.3573,11.6059,11.2483,11.4446,87835.0
2016-02-29 10:30:00,26.27,26.32,26.0,26.17,160123.0,11.4577,11.4795,11.3399,11.414,160123.0
2016-02-29 11:00:00,26.17,26.25,25.94,26.1,89978.0,11.414,11.4489,11.3137,11.3835,89978.0
2016-02-29 11:30:00,26.04,26.13,25.83,26.01,126363.0,11.3573,11.3966,11.2657,11.3443,126363.0
2016-02-29 12:00:00,26.01,26.1,25.88,25.96,136739.0,11.3443,11.3835,11.2876,11.3224,136739.0
2016-02-29 12:30:00,25.96,26.08,25.94,26.02,99135.0,11.3224,11.3748,11.3137,11.3486,99135.0
2016-02-29 13:00:00,26.02,26.36,25.98,26.12,141133.0,11.3486,11.4969,11.3312,11.3922,141133.0
2016-02-29 13:30:00,26.14,26.3,26.02,26.05,174334.0,11.401,11.4707,11.3486,11.3617,174334.0
2016-02-29 14:00:00,26.07,26.15,25.85,26.02,108850.0,11.3704,11.4053,11.2745,11.3486,108850.0
2016-02-29 14:30:00,26.01,26.08,25.84,25.84,82606.0,11.3443,11.3748,11.2701,11.2701,82606.0
2016-02-29 15:00:00,25.77,26.01,25.66,25.94,109588.0,11.2396,11.3443,11.1916,11.3137,109588.0
2016-02-29 15:30:00,25.93,26.08,25.84,25.94,290755.0,11.3094,11.3748,11.2701,11.3137,290755.0
2016-03-01 09:30:00,26.15,26.15,25.32,26.01,151820.0,11.4053,11.4053,11.0433,11.3443,151820.0
2016-03-01 10:00:00,26.11,26.73,26.11,26.58,349997.0,11.3879,11.6583,11.3879,11.5929,349997.0
2016-03-01 10:30:00,26.56,26.68,26.35,26.46,240984.0,11.5841,11.6365,11.4925,11.5405,240984.0
2016-03-01 11:00:00,26.48,26.75,26.42,26.48,213125.0,11.5492,11.667,11.5231,11.5492,213125.0
2016-03-01 11:30:00,26.48,26.63,26.15,26.48,86892.0,11.5492,11.6147,11.4053,11.5492,86892.0
2016-03-01 12:00:00,26.5,26.6,26.38,26.5,96794.0,11.558,11.6016,11.5056,11.558,96794.0
2016-03-01 12:30:00,26.49,26.64,26.44,26.62,162250.0,11.5536,11.619,11.5318,11.6103,162250.0
2016-03-01 13:00:00,26.65,26.67,26.42,26.57,131732.0,11.6234,11.6321,11.5231,11.5885,131732.0
2016-03-01 13:30:00,26.56,26.63,26.43,26.5,117010.0,11.5841,11.6147,11.5274,11.558,117010.0
2016-03-01 14:00:00,26.51,26.62,26.44,26.53,201491.0,11.5623,11.6103,11.5318,11.5711,201491.0
2016-03-01 14:30:00,26.53,26.54,26.45,26.53,196218.0,11.5711,11.5754,11.5362,11.5711,196218.0
2016-03-01 15:00:00,26.54,26.59,26.46,26.55,192799.0,11.5754,11.5972,11.5405,11.5798,192799.0
2016-03-01 15:30:00,26.54,26.63,26.44,26.53,420475.0,11.5754,11.6147,11.5318,11.5711,420475.0
2016-03-02 09:30:00,26.08,26.87,25.81,26.71,36201.0,11.3748,11.7193,11.257,11.6496,36201.0
2016-03-02 10:00:00,26.64,27.09,26.46,26.91,91618.0,11.619,11.8153,11.5405,11.7368,91618.0
2016-03-02 10:30:00,26.91,26.94,26.56,26.83,112160.0,11.7368,11.7499,11.5841,11.7019,112160.0
2016-03-02 11:00:00,26.83,27.43,26.74,27.37,121412.0,11.7019,11.9636,11.6626,11.9374,121412.0
2016-03-02 11:30:00,27.42,27.45,27.07,27.17,127897.0,11.9592,11.9723,11.8066,11.8502,127897.0
2016-03-02 12:00:00,27.16,27.51,27.13,27.21,371282.0,11.8458,11.9985,11.8327,11.8676,371282.0
2016-03-02 12:30:00,27.18,27.23,26.9,27.02,104904.0,11.8546,11.8764,11.7324,11.7848,104904.0
2016-03-02 13:00:00,26.98,27.12,26.89,26.94,84525.0,11.7673,11.8284,11.7281,11.7499,84525.0
2016-03-02 13:30:00,26.98,27.08,26.69,26.9,131113.0,11.7673,11.8109,11.6408,11.7324,131113.0
2016-03-02 14:00:00,26.95,27.0,26.68,27.0,276795.0,11.7542,11.776,11.6365,11.776,276795.0
2016-03-02 14:30:00,26.98,27.08,26.89,27.0,336121.0,11.7673,11.8109,11.7281,11.776,336121.0
2016-03-02 15:00:00,27.0,27.04,26.86,27.01,110793.0,11.776,11.7935,11.715,11.7804,110793.0
2016-03-02 15:30:00,26.99,27.07,26.89,26.95,279635.0,11.7717,11.8066,11.7281,11.7542,279635.0
2016-03-03 09:30:00,27.3,27.49,26.72,27.25,182312.0,11.9069,11.9898,11.6539,11.8851,182312.0
2016-03-03 10:00:00,27.16,27.3,26.92,27.16,96364.0,11.8458,11.9069,11.7412,11.8458,96364.0
2016-03-03 10:30:00,27.16,27.55,27.0,27.45,716311.0,11.8458,12.0159,11.776,11.9723,716311.0
2016-03-03 11:00:00,27.42,27.55,26.95,27.03,334194.0,11.9592,12.0159,11.7542,11.7891,334194.0
2016-03-03 11:30:00,27.03,27.1,26.83,26.87,120601.0,11.7891,11.8197,11.7019,11.7193,120601.0
2016-03-03 12:00:00,26.87,26.94,26.4,26.5,84779.0,11.7193,11.7499,11.5144,11.558,84779.0
2016-03-03 12:30:00,26.51,26.83,26.42,26.65,90663.0,11.5623,11.7019,11.5231,11.6234,90663.0
2016-03-03 13:00:00,26.59,26.9,26.55,26.72,65361.0,11.5972,11.7324,11.5798,11.6539,65361.0
2016-03-03 13:30:00,26.7,27.0,26.62,26.91,103784.0,11.6452,11.776,11.6103,11.7368,103784.0
2016-03-03 14:00:00,26.9,27.01,26.71,26.8,142190.0,11.7324,11.7804,11.6496,11.6888,142190.0
2016-03-03 14:30:00,26.79,26.95,26.7,26.86,127536.0,11.6845,11.7542,11.6452,11.715,127536.0
2016-03-03 15:00:00,26.84,26.88,26.49,26.65,209386.0,11.7063,11.7237,11.5536,11.6234,209386.0
2016-03-03 15:30:00,26.67,26.92,26.56,26.76,362838.0,11.6321,11.7412,11.5841,11.6714,362838.0
2016-03-04 09:30:00,26.8,26.94,26.48,26.76,189569.0,11.6888,11.7499,11.5492,11.6714,189569.0
2016-03-04 10:00:00,26.78,26.9,26.63,26.79,208728.0,11.6801,11.7324,11.6147,11.6845,208728.0
2016-03-04 10:30:00,26.8,26.85,26.69,26.8,160472.0,11.6888,11.7106,11.6408,11.6888,160472.0
2016-03-04 11:00:00,26.8,26.89,26.64,26.8,110951.0,11.6888,11.7281,11.619,11.6888,110951.0
2016-03-04 11:30:00,26.79,27.01,26.7,26.9,227412.0,11.6845,11.7804,11.6452,11.7324,227412.0
2016-03-04 12:00:00,26.9,26.9,26.79,26.85,78063.0,11.7324,11.7324,11.6845,11.7106,78063.0
2016-03-04 12:30:00,26.86,27.09,26.77,26.85,184900.0,11.715,11.8153,11.6757,11.7106,184900.0
2016-03-04 13:00:00,26.89,26.93,26.3,26.49,6119641.0,11.7281,11.7455,11.4707,11.5536,6119641.0
2016-03-04 13:30:00,26.49,26.6,26.3,26.47,481555.0,11.5536,11.6016,11.4707,11.5449,481555.0
2016-03-04 14:00:00,26.49,26.64,25.9,26.22,498201.0,11.5536,11.619,11.2963,11.4358,498201.0
2016-03-04 14:30:00,26.19,26.57,26.12,26.53,587073.0,11.4228,11.5885,11.3922,11.5711,587073.0
2016-03-04 15:00:00,26.53,26.75,26.46,26.59,461203.0,11.5711,11.667,11.5405,11.5972,461203.0
2016-03-04 15:30:00,26.59,26.76,26.59,26.75,378432.0,11.5972,11.6714,11.5972,11.667,378432.0
2016-03-07 09:30:00,26.7,27.25,26.51,26.96,225292.0,11.6452,11.8851,11.5623,11.7586,225292.0
2016-03-07 10:00:00,26.97,27.26,26.82,27.24,334199.0,11.763,11.8894,11.6975,11.8807,334199.0
2016-03-07 10:30:00,27.24,27.45,26.5,26.5,339134.0,11.8807,11.9723,11.558,11.558,339134.0
2016-03-07 11:00:00,26.53,26.55,26.12,26.35,254292.0,11.5711,11.5798,11.3922,11.4925,254292.0
2016-03-07 11:30:00,26.34,26.76,26.25,26.6,244885.0,11.4882,11.6714,11.4489,11.6016,244885.0
2016-03-07 12:00:00,26.61,27.02,26.57,26.85,290396.0,11.6059,11.7848,11.5885,11.7106,290396.0
2016-03-07 12:30:00,26.85,26.99,26.68,26.89,285493.0,11.7106,11.7717,11.6365,11.7281,285493.0
2016-03-07 13:00:00,26.88,26.91,26.54,26.66,279254.0,11.7237,11.7368,11.5754,11.6278,279254.0
2016-03-07 13:30:00,26.67,27.0,26.65,26.96,412958.0,11.6321,11.776,11.6234,11.7586,412958.0
2016-03-07 14:00:00,26.97,26.97,26.55,26.63,339724.0,11.763,11.763,11.5798,11.6147,339724.0
2016-03-07 14:30:00,26.64,26.67,26.52,26.61,243947.0,11.619,11.6321,11.5667,11.6059,243947.0
2016-03-07 15:00:00,26.62,26.64,26.48,26.54,230364.0,11.6103,11.619,11.5492,11.5754,230364.0
2016-03-07 15:30:00,26.54,26.89,26.4,26.7,7998430.0,11.5754,11.7281,11.5144,11.6452,7998430.0
2016-03-08 09:30:00,26.5,26.56,25.43,25.59,337310.0,11.558,11.5841,11.0913,11.1611,337310.0
2016-03-08 10:00:00,25.59,25.78,25.24,25.64,265031.0,11.1611,11.2439,11.0084,11.1829,265031.0
2016-03-08 10:30:00,25.63,25.77,25.36,25.55,265300.0,11.1785,11.2396,11.0608,11.1436,265300.0
2016-03-08 11:00:00,25.55,26.3,25.54,25.85,253927.0,11.1436,11.4707,11.1393,11.2745,253927.0
2016-03-08 11:30:00,25.83,25.97,25.48,25.75,169721.0,11.2657,11.3268,11.1131,11.2309,169721.0
2016-03-08 12:00:00,25.73,25.85,25.62,25.66,161701.0,11.2221,11.2745,11.1742,11.1916,161701.0
2016-03-08 12:30:00,25.7,25.87,25.63,25.73,146708.0,11.2091,11.2832,11.1785,11.2221,146708.0
2016-03-08 13:00:00,25.73,25.75,25.55,25.64,201008.0,11.2221,11.2309,11.1436,11.1829,201008.0
2016-03-08 13:30:00,25.61,26.07,25.59,25.95,111884.0,11.1698,11.3704,11.1611,11.3181,111884.0
2016-03-08 14:00:00,25.88,25.98,25.67,25.84,174345.0,11.2876,11.3312,11.196,11.2701,174345.0
2016-03-08 14:30:00,25.81,25.81,25.15,25.38,206224.0,11.257,11.257,10.9692,11.0695,206224.0
2016-03-08 15:00:00,25.38,25.48,24.81,24.86,255519.0,11.0695,11.1131,10.8209,10.8427,255519.0
2016-03-08 15:30:00,24.86,24.98,24.34,24.43,636233.0,10.8427,10.895,10.6159,10.6551,636233.0
2016-03-09 09:30:00,25.05,25.24,24.64,24.72,297738.0,10.9256,11.0084,10.7467,10.7816,297738.0
2016-03-09 10:00:00,24.7,24.83,24.61,24.81,100929.0,10.7729,10.8296,10.7336,10.8209,100929.0
2016-03-09 10:30:00,24.83,25.04,24.73,24.83,161092.0,10.8296,10.9212,10.786,10.8296,161092.0
2016-03-09 11:00:00,24.8,24.97,24.72,24.94,221669.0,10.8165,10.8907,10.7816,10.8776,221669.0
2016-03-09 11:30:00,24.97,25.02,24.9,24.97,251539.0,10.8907,10.9125,10.8601,10.8907,251539.0
2016-03-09 12:00:00,24.96,25.31,24.93,25.23,223427.0,10.8863,11.039,10.8732,11.0041,223427.0
2016-03-09 12:30:00,25.24,25.28,25.0,25.28,147245.0,11.0084,11.0259,10.9037,11.0259,147245.0
2016-03-09 13:00:00,25.27,25.52,25.25,25.36,133366.0,11.0215,11.1305,11.0128,11.0608,133366.0
2016-03-09 13:30:00,25.37,25.49,25.2,25.31,242559.0,11.0651,11.1175,10.991,11.039,242559.0
2016-03-09 14:00:00,25.31,25.52,25.2,25.52,221352.0,11.039,11.1305,10.991,11.1305,221352.0
2016-03-09 14:30:00,25.53,25.56,25.33,25.52,250699.0,11.1349,11.148,11.0477,11.1305,250699.0
2016-03-09 15:00:00,25.52,25.54,25.2,25.45,219087.0,11.1305,11.1393,10.991,11.1,219087.0
2016-03-09 15:30:00,25.46,25.51,25.36,25.44,313136.0,11.1044,11.1262,11.0608,11.0957,313136.0
2016-03-10 09:30:00,25.22,25.4,24.66,25.16,124341.0,10.9997,11.0782,10.7555,10.9735,124341.0
2016-03-10 10:00:00,25.21,25.27,24.78,25.05,106140.0,10.9953,11.0215,10.8078,10.9256,106140.0
2016-03-10 10:30:00,24.99,25.28,24.71,25.07,836787.0,10.8994,11.0259,10.7773,10.9343,836787.0
2016-03-10 11:00:00,25.01,25.07,24.72,24.78,137926.0,10.9081,10.9343,10.7816,10.8078,137926.0
2016-03-10 11:30:00,24.8,25.04,24.74,24.99,166502.0,10.8165,10.9212,10.7903,10.8994,166502.0
2016-03-10 12:00:00,24.98,25.05,24.83,25.01,107027.0,10.895,10.9256,10.8296,10.9081,107027.0
2016-03-10 12:30:00,25.0,25.09,24.61,24.64,160222.0,10.9037,10.943,10.7336,10.7467,160222.0
2016-03-10 13:00:00,24.64,24.66,24.46,24.61,162604.0,10.7467,10.7555,10.6682,10.7336,162604.0
2016-03-10 13:30:00,24.62,24.96,24.51,24.7,154621.0,10.738,10.8863,10.69,10.7729,154621.0
2016-03-10 14:00:00,24.7,24.78,24.39,24.64,161668.0,10.7729,10.8078,10.6377,10.7467,161668.0
2016-03-10 14:30:00,24.63,24.97,24.61,24.96,172377.0,10.7424,10.8907,10.7336,10.8863,172377.0
2016-03-10 15:00:00,24.95,25.16,24.86,25.09,168346.0,10.8819,10.9735,10.8427,10.943,168346.0
2016-03-10 15:30:00,25.09,25.09,24.78,24.87,335406.0,10.943,10.943,10.8078,10.847,335406.0
2016-03-11 09:30:00,25.24,26.1,25.07,26.01,161257.0,11.0084,11.3835,10.9343,11.3443,161257.0
2016-03-11 10:00:00,25.96,26.89,25.94,26.64,136840.0,11.3224,11.7281,11.3137,11.619,136840.0
2016-03-11 10:30:00,26.7,26.75,26.05,26.3,116553.0,11.6452,11.667,11.3617,11.4707,116553.0
2016-03-11 11:00:00,26.3,26.44,26.06,26.25,76184.0,11.4707,11.5318,11.3661,11.4489,76184.0
2016-03-11 11:30:00,26.25,26.43,26.1,26.35,135023.0,11.4489,11.5274,11.3835,11.4925,135023.0
2016-03-11 12:00:00,26.34,26.59,26.31,26.59,61699.0,11.4882,11.5972,11.4751,11.5972,61699.0
2016-03-11 12:30:00,26.55,26.55,26.16,26.17,83422.0,11.5798,11.5798,11.4097,11.414,83422.0
2016-03-11 13:00:00,26.18,26.41,26.15,26.4,87164.0,11.4184,11.5187,11.4053,11.5144,87164.0
2016-03-11 13:30:00,26.4,26.48,26.2,26.23,154573.0,11.5144,11.5492,11.4271,11.4402,154573.0
2016-03-11 14:00:00,26.24,26.3,25.8,25.83,100096.0,11.4446,11.4707,11.2527,11.2657,100096.0
2016-03-11 14:30:00,25.85,26.27,25.75,26.22,128802.0,11.2745,11.4577,11.2309,11.4358,128802.0
2016-03-11 15:00:00,26.22,26.37,26.1,26.2,96502.0,11.4358,11.5013,11.3835,11.4271,96502.0
2016-03-11 15:30:00,26.2,26.33,26.14,26.23,273798.0,11.4271,11.4838,11.401,11.4402,273798.0
2016-03-14 09:30:00,25.97,26.66,25.94,25.94,57807.0,11.3268,11.6278,11.3137,11.3137,57807.0
2016-03-14 10:00:00,25.98,26.52,25.84,26.39,91877.0,11.3312,11.5667,11.2701,11.51,91877.0
2016-03-14 10:30:00,26.37,26.69,26.26,26.27,109726.0,11.5013,11.6408,11.4533,11.4577,109726.0
2016-03-14 11:00:00,26.24,26.9,26.23,26.7,73227.0,11.4446,11.7324,11.4402,11.6452,73227.0
2016-03-14 11:30:00,26.71,26.82,26.56,26.7,115354.0,11.6496,11.6975,11.5841,11.6452,115354.0
2016-03-14 12:00:00,26.73,26.79,26.58,26.77,34430.0,11.6583,11.6845,11.5929,11.6757,34430.0
2016-03-14 12:30:00,26.74,26.91,26.67,26.9,53514.0,11.6626,11.7368,11.6321,11.7324,53514.0
2016-03-14 13:00:00,26.89,27.16,26.81,27.04,65434.0,11.7281,11.8458,11.6932,11.7935,65434.0
2016-03-14 13:30:00,27.01,27.22,26.93,27.11,83980.0,11.7804,11.872,11.7455,11.824,83980.0
2016-03-14 14:00:00,27.11,27.21,27.05,27.19,45306.0,11.824,11.8676,11.7979,11.8589,45306.0
2016-03-14 14:30:00,27.2,27.2,27.09,27.12,73109.0,11.8633,11.8633,11.8153,11.8284,73109.0
2016-03-14 15:00:00,27.12,27.2,27.02,27.02,96083.0,11.8284,11.8633,11.7848,11.7848,96083.0
2016-03-14 15:30:00,27.02,27.09,26.75,26.76,201339.0,11.7848,11.8153,11.667,11.6714,201339.0
2016-03-15 09:30:00,26.77,27.85,26.77,27.8,291455.0,11.6757,12.1468,11.6757,12.125,291455.0
2016-03-15 10:00:00,27.78,28.26,27.15,27.45,235813.0,12.1162,12.3256,11.8415,11.9723,235813.0
2016-03-15 10:30:00,27.46,27.78,27.36,27.65,81100.0,11.9767,12.1162,11.9331,12.0595,81100.0
2016-03-15 11:00:00,27.66,27.81,27.52,27.69,77066.0,12.0639,12.1293,12.0028,12.077,77066.0
2016-03-15 11:30:00,27.65,27.75,27.31,27.4,186908.0,12.0595,12.1032,11.9113,11.9505,186908.0
2016-03-15 12:00:00,27.4,27.47,27.01,27.11,58111.0,11.9505,11.981,11.7804,11.824,58111.0
2016-03-15 12:30:00,27.13,27.28,27.01,27.16,71373.0,11.8327,11.8982,11.7804,11.8458,71373.0
2016-03-15 13:00:00,27.21,27.56,27.02,27.51,38496.0,11.8676,12.0203,11.7848,11.9985,38496.0
2016-03-15 13:30:00,27.51,27.58,27.34,27.57,34781.0,11.9985,12.029,11.9243,12.0247,34781.0
2016-03-15 14:00:00,27.56,27.78,27.46,27.64,48044.0,12.0203,12.1162,11.9767,12.0552,48044.0
2016-03-15 14:30:00,27.61,27.66,27.49,27.57,48184.0,12.0421,12.0639,11.9898,12.0247,48184.0
2016-03-15 15:00:00,27.52,27.76,27.52,27.75,109949.0,12.0028,12.1075,12.0028,12.1032,109949.0
2016-03-15 15:30:00,27.75,27.82,27.7,27.77,180116.0,12.1032,12.1337,12.0814,12.1119,180116.0
2016-03-16 09:30:00,27.67,28.71,27.35,28.64,68342.0,12.0683,12.5219,11.9287,12.4913,68342.0
2016-03-16 10:00:00,28.64,29.3,28.58,29.11,80103.0,12.4913,12.7792,12.4652,12.6963,80103.0
2016-03-16 10:30:00,29.04,29.62,29.04,29.46,100531.0,12.6658,12.9188,12.6658,12.849,100531.0
2016-03-16 11:00:00,29.46,29.46,28.67,28.67,71004.0,12.849,12.849,12.5044,12.5044,71004.0
2016-03-16 11:30:00,28.71,29.17,28.63,28.93,58658.0,12.5219,12.7225,12.487,12.6178,58658.0
2016-03-16 12:00:00,28.93,29.16,28.8,29.16,32538.0,12.6178,12.7181,12.5611,12.7181,32538.0
2016-03-16 12:30:00,29.17,29.29,29.02,29.13,85046.0,12.7225,12.7748,12.6571,12.705,85046.0
2016-03-16 13:00:00,29.13,29.18,29.0,29.04,37073.0,12.705,12.7269,12.6483,12.6658,37073.0
2016-03-16 13:30:00,29.08,29.3,29.06,29.23,55702.0,12.6832,12.7792,12.6745,12.7487,55702.0
2016-03-16 14:00:00,29.22,29.54,29.18,29.4,157301.0,12.7443,12.8839,12.7269,12.8228,157301.0
2016-03-16 14:30:00,29.41,29.87,29.1,29.62,149094.0,12.8272,13.0278,12.692,12.9188,149094.0
2016-03-16 15:00:00,29.56,30.0,29.51,29.73,113902.0,12.8926,13.0845,12.8708,12.9667,113902.0
2016-03-16 15:30:00,29.71,30.11,29.58,29.66,332048.0,12.958,13.1325,12.9013,12.9362,332048.0
2016-03-17 09:30:00,29.97,30.63,29.65,30.22,119376.0,13.0714,13.3593,12.9318,13.1804,119376.0
2016-03-17 10:00:00,30.23,30.65,30.08,30.62,146681.0,13.1848,13.368,13.1194,13.3549,146681.0
2016-03-17 10:30:00,30.59,30.87,30.4,30.87,137766.0,13.3418,13.4639,13.259,13.4639,137766.0
2016-03-17 11:00:00,30.85,30.85,30.46,30.53,123015.0,13.4552,13.4552,13.2851,13.3157,123015.0
2016-03-17 11:30:00,30.58,30.78,30.31,30.36,211999.0,13.3375,13.4247,13.2197,13.2415,211999.0
2016-03-17 12:00:00,30.36,30.62,29.97,30.25,120110.0,13.2415,13.3549,13.0714,13.1935,120110.0
2016-03-17 12:30:00,30.27,30.48,30.21,30.25,58863.0,13.2023,13.2938,13.1761,13.1935,58863.0
2016-03-17 13:00:00,30.24,30.5,30.2,30.29,73720.0,13.1892,13.3026,13.1717,13.211,73720.0
2016-03-17 13:30:00,30.31,30.4,30.12,30.34,31473.0,13.2197,13.259,13.1368,13.2328,31473.0
2016-03-17 14:00:00,30.28,30.49,30.25,30.33,85780.0,13.2066,13.2982,13.1935,13.2284,85780.0
2016-03-17 14:30:00,30.35,30.66,30.25,30.34,125156.0,13.2371,13.3724,13.1935,13.2328,125156.0
2016-03-17 15:00:00,30.34,30.55,30.1,30.28,172070.0,13.2328,13.3244,13.1281,13.2066,172070.0
2016-03-17 15:30:00,30.32,30.32,29.69,29.7,281037.0,13.2241,13.2241,12.9493,12.9536,281037.0
2016-03-18 09:30:00,29.54,30.2,29.24,29.34,123497.0,12.8839,13.1717,12.753,12.7966,123497.0
2016-03-18 10:00:00,29.35,29.56,29.13,29.14,98153.0,12.801,12.8926,12.705,12.7094,98153.0
2016-03-18 10:30:00,29.17,29.21,28.82,29.0,135960.0,12.7225,12.7399,12.5698,12.6483,135960.0
2016-03-18 11:00:00,29.0,29.38,28.86,28.89,105406.0,12.6483,12.8141,12.5873,12.6004,105406.0
2016-03-18 11:30:00,28.9,29.3,28.8,29.3,108104.0,12.6047,12.7792,12.5611,12.7792,108104.0
2016-03-18 12:00:00,29.32,29.37,29.02,29.26,110662.0,12.7879,12.8097,12.6571,12.7617,110662.0
2016-03-18 12:30:00,29.25,29.44,29.18,29.43,72121.0,12.7574,12.8403,12.7269,12.8359,72121.0
2016-03-18 13:00:00,29.41,29.62,29.21,29.62,80553.0,12.8272,12.9188,12.7399,12.9188,80553.0
2016-03-18 13:30:00,29.64,29.83,29.36,29.81,72955.0,12.9275,13.0103,12.8054,13.0016,72955.0
2016-03-18 14:00:00,29.8,30.05,29.65,29.8,105389.0,12.9973,13.1063,12.9318,12.9973,105389.0
2016-03-18 14:30:00,29.78,29.88,29.58,29.59,92371.0,12.9885,13.0322,12.9013,12.9057,92371.0
2016-03-18 15:00:00,29.6,29.83,29.58,29.78,123089.0,12.91,13.0103,12.9013,12.9885,123089.0
2016-03-18 15:30:00,29.79,29.8,29.09,29.15,576759.0,12.9929,12.9973,12.6876,12.7138,576759.0
2016-03-21 09:30:00,29.15,29.4,28.46,28.84,108988.0,12.7138,12.8228,12.4128,12.5786,108988.0
2016-03-21 10:00:00,28.79,28.85,27.66,28.04,129914.0,12.5568,12.5829,12.0639,12.2296,129914.0
2016-03-21 10:30:00,28.04,28.1,27.54,27.57,80978.0,12.2296,12.2558,12.0116,12.0247,80978.0
2016-03-21 11:00:00,27.63,28.29,27.57,28.01,82951.0,12.0508,12.3387,12.0247,12.2166,82951.0
2016-03-21 11:30:00,28.03,28.24,27.87,27.99,68236.0,12.2253,12.3169,12.1555,12.2078,68236.0
2016-03-21 12:00:00,27.99,28.22,27.95,28.22,69863.0,12.2078,12.3081,12.1904,12.3081,69863.0
2016-03-21 12:30:00,28.2,28.52,28.18,28.42,98149.0,12.2994,12.439,12.2907,12.3954,98149.0
2016-03-21 13:00:00,28.44,28.58,28.4,28.58,150510.0,12.4041,12.4652,12.3867,12.4652,150510.0
2016-03-21 13:30:00,28.58,28.69,28.37,28.45,97660.0,12.4652,12.5131,12.3736,12.4085,97660.0
2016-03-21 14:00:00,28.46,28.55,28.36,28.47,96586.0,12.4128,12.4521,12.3692,12.4172,96586.0
2016-03-21 14:30:00,28.47,28.54,28.35,28.42,106635.0,12.4172,12.4477,12.3648,12.3954,106635.0
2016-03-21 15:00:00,28.41,28.41,28.23,28.36,139494.0,12.391,12.391,12.3125,12.3692,139494.0
2016-03-21 15:30:00,28.35,28.42,28.2,28.29,318938.0,12.3648,12.3954,12.2994,12.3387,318938.0
2016-03-22 09:30:00,27.77,28.37,27.7,28.37,71682.0,12.1119,12.3736,12.0814,12.3736,71682.0
2016-03-22 10:00:00,28.32,28.38,28.0,28.33,56229.0,12.3518,12.3779,12.2122,12.3561,56229.0
2016-03-22 10:30:00,28.34,29.18,28.19,29.06,92518.0,12.3605,12.7269,12.2951,12.6745,92518.0
2016-03-22 11:00:00,29.12,29.2,28.88,28.96,57103.0,12.7007,12.7356,12.596,12.6309,57103.0
2016-03-22 11:30:00,28.99,29.02,28.79,28.94,37590.0,12.644,12.6571,12.5568,12.6222,37590.0
2016-03-22 12:00:00,28.96,29.07,28.93,29.05,41484.0,12.6309,12.6789,12.6178,12.6702,41484.0
2016-03-22 12:30:00,29.08,29.14,29.0,29.04,40651.0,12.6832,12.7094,12.6483,12.6658,40651.0
2016-03-22 13:00:00,28.99,29.06,28.81,29.01,28821.0,12.644,12.6745,12.5655,12.6527,28821.0
2016-03-22 13:30:00,29.02,29.02,28.91,28.96,25615.0,12.6571,12.6571,12.6091,12.6309,25615.0
2016-03-22 14:00:00,28.95,29.0,28.81,28.98,30818.0,12.6265,12.6483,12.5655,12.6396,30818.0
2016-03-22 14:30:00,28.98,29.0,28.85,28.98,45308.0,12.6396,12.6483,12.5829,12.6396,45308.0
2016-03-22 15:00:00,28.98,29.04,28.85,28.91,51755.0,12.6396,12.6658,12.5829,12.6091,51755.0
2016-03-22 15:30:00,28.91,29.02,28.6,28.67,180298.0,12.6091,12.6571,12.4739,12.5044,180298.0
2016-03-23 09:30:00,28.44,28.86,28.28,28.32,51570.0,12.4041,12.5873,12.3343,12.3518,51570.0
2016-03-23 10:00:00,28.25,28.73,27.98,28.72,98751.0,12.3212,12.5306,12.2035,12.5262,98751.0
2016-03-23 10:30:00,28.62,28.8,28.25,28.37,79647.0,12.4826,12.5611,12.3212,12.3736,79647.0
2016-03-23 11:00:00,28.37,28.43,28.12,28.21,65966.0,12.3736,12.3997,12.2645,12.3038,65966.0
2016-03-23 11:30:00,28.2,28.63,28.19,28.55,80030.0,12.2994,12.487,12.2951,12.4521,80030.0
2016-03-23 12:00:00,28.58,28.74,28.47,28.57,83103.0,12.4652,12.5349,12.4172,12.4608,83103.0
2016-03-23 12:30:00,28.59,28.59,28.2,28.23,48090.0,12.4695,12.4695,12.2994,12.3125,48090.0
2016-03-23 13:00:00,28.24,28.3,28.11,28.14,45742.0,12.3169,12.343,12.2602,12.2733,45742.0
2016-03-23 13:30:00,28.11,28.11,27.94,27.99,27872.0,12.2602,12.2602,12.186,12.2078,27872.0
2016-03-23 14:00:00,27.94,28.08,27.72,27.72,86224.0,12.186,12.2471,12.0901,12.0901,86224.0
2016-03-23 14:30:00,27.75,27.86,27.46,27.52,69980.0,12.1032,12.1511,11.9767,12.0028,69980.0
2016-03-23 15:00:00,27.51,27.54,27.35,27.4,89063.0,11.9985,12.0116,11.9287,11.9505,89063.0
2016-03-23 15:30:00,27.4,27.63,27.4,27.53,151640.0,11.9505,12.0508,11.9505,12.0072,151640.0
2016-03-24 09:30:00,26.84,28.0,26.17,28.0,125066.0,11.7063,12.2122,11.414,12.2122,125066.0
2016-03-24 10:00:00,27.97,28.06,27.29,27.76,51310.0,12.1991,12.2384,11.9025,12.1075,51310.0
2016-03-24 10:30:00,27.78,28.34,27.66,28.23,65495.0,12.1162,12.3605,12.0639,12.3125,65495.0
2016-03-24 11:00:00,28.23,28.53,27.86,27.94,53588.0,12.3125,12.4434,12.1511,12.186,53588.0
2016-03-24 11:30:00,27.92,28.44,27.88,28.38,38412.0,12.1773,12.4041,12.1599,12.3779,38412.0
2016-03-24 12:00:00,28.42,28.6,28.14,28.23,54195.0,12.3954,12.4739,12.2733,12.3125,54195.0
2016-03-24 12:30:00,28.27,28.41,28.04,28.33,44005.0,12.33,12.391,12.2296,12.3561,44005.0
2016-03-24 13:00:00,28.31,28.67,28.29,28.67,35821.0,12.3474,12.5044,12.3387,12.5044,35821.0
2016-03-24 13:30:00,28.62,28.63,28.25,28.47,39792.0,12.4826,12.487,12.3212,12.4172,39792.0
2016-03-24 14:00:00,28.43,28.43,28.18,28.28,37411.0,12.3997,12.3997,12.2907,12.3343,37411.0
2016-03-24 14:30:00,28.26,28.53,28.09,28.09,52108.0,12.3256,12.4434,12.2514,12.2514,52108.0
2016-03-24 15:00:00,28.16,28.3,27.97,27.98,52893.0,12.282,12.343,12.1991,12.2035,52893.0
2016-03-24 15:30:00,28.01,28.12,27.83,27.83,145397.0,12.2166,12.2645,12.138,12.138,145397.0
2016-03-28 09:30:00,27.83,28.0,27.2,27.73,66476.0,12.138,12.2122,11.8633,12.0944,66476.0
2016-03-28 10:00:00,27.71,27.94,27.38,27.58,45507.0,12.0857,12.186,11.9418,12.029,45507.0
2016-03-28 10:30:00,27.44,27.68,27.16,27.68,37876.0,11.968,12.0726,11.8458,12.0726,37876.0
2016-03-28 11:00:00,27.69,27.82,27.02,27.28,54450.0,12.077,12.1337,11.7848,11.8982,54450.0
2016-03-28 11:30:00,27.28,27.61,27.18,27.45,31993.0,11.8982,12.0421,11.8546,11.9723,31993.0
2016-03-28 12:00:00,27.38,27.49,27.12,27.15,38460.0,11.9418,11.9898,11.8284,11.8415,38460.0
2016-03-28 12:30:00,27.24,27.37,27.11,27.34,33924.0,11.8807,11.9374,11.824,11.9243,33924.0
2016-03-28 13:00:00,27.29,27.42,27.05,27.16,38544.0,11.9025,11.9592,11.7979,11.8458,38544.0
2016-03-28 13:30:00,27.16,27.28,27.09,27.15,23056.0,11.8458,11.8982,11.8153,11.8415,23056.0
2016-03-28 14:00:00,27.2,27.22,26.99,27.1,106637.0,11.8633,11.872,11.7717,11.8197,106637.0
2016-03-28 14:30:00,27.1,27.13,26.81,26.88,46149.0,11.8197,11.8327,11.6932,11.7237,46149.0
2016-03-28 15:00:00,26.86,27.0,26.75,26.79,65019.0,11.715,11.776,11.667,11.6845,65019.0
2016-03-28 15:30:00,26.77,26.8,26.55,26.68,195869.0,11.6757,11.6888,11.5798,11.6365,195869.0
2016-03-29 09:30:00,26.45,26.61,26.06,26.36,58471.0,11.5362,11.6059,11.3661,11.4969,58471.0
2016-03-29 10:00:00,26.45,26.55,26.05,26.2,83674.0,11.5362,11.5798,11.3617,11.4271,83674.0
2016-03-29 10:30:00,26.19,26.26,26.07,26.07,51113.0,11.4228,11.4533,11.3704,11.3704,51113.0
2016-03-29 11:00:00,26.13,26.2,25.98,26.2,88627.0,11.3966,11.4271,11.3312,11.4271,88627.0
2016-03-29 11:30:00,26.17,26.38,26.1,26.21,96519.0,11.414,11.5056,11.3835,11.4315,96519.0
2016-03-29 12:00:00,26.18,26.4,26.03,26.4,40311.0,11.4184,11.5144,11.353,11.5144,40311.0
2016-03-29 12:30:00,26.4,26.5,26.19,26.31,56965.0,11.5144,11.558,11.4228,11.4751,56965.0
2016-03-29 13:00:00,26.32,26.36,26.07,26.27,140768.0,11.4795,11.4969,11.3704,11.4577,140768.0
2016-03-29 13:30:00,26.27,26.47,26.24,26.47,52894.0,11.4577,11.5449,11.4446,11.5449,52894.0
2016-03-29 14:00:00,26.46,26.59,26.42,26.56,60111.0,11.5405,11.5972,11.5231,11.5841,60111.0
2016-03-29 14:30:00,26.58,26.97,26.52,26.79,154876.0,11.5929,11.763,11.5667,11.6845,154876.0
2016-03-29 15:00:00,26.8,26.8,26.54,26.61,87890.0,11.6888,11.6888,11.5754,11.6059,87890.0
2016-03-29 15:30:00,26.62,26.87,26.62,26.63,227867.0,11.6103,11.7193,11.6103,11.6147,227867.0
2016-03-30 09:30:00,27.0,28.31,27.0,28.1,73145.0,11.776,12.3474,11.776,12.2558,73145.0
2016-03-30 10:00:00,28.03,28.09,27.62,27.96,35827.0,12.2253,12.2514,12.0465,12.1947,35827.0
2016-03-30 10:30:00,27.97,28.32,27.81,27.88,95229.0,12.1991,12.3518,12.1293,12.1599,95229.0
2016-03-30 11:00:00,27.84,27.87,27.25,27.37,33078.0,12.1424,12.1555,11.8851,11.9374,33078.0
2016-03-30 11:30:00,27.38,27.76,27.34,27.71,32217.0,11.9418,12.1075,11.9243,12.0857,32217.0
2016-03-30 12:00:00,27.72,27.96,27.68,27.9,25115.0,12.0901,12.1947,12.0726,12.1686,25115.0
2016-03-30 12:30:00,27.89,28.07,27.71,27.98,54496.0,12.1642,12.2427,12.0857,12.2035,54496.0
2016-03-30 13:00:00,27.94,28.03,27.67,27.78,48254.0,12.186,12.2253,12.0683,12.1162,48254.0
2016-03-30 13:30:00,27.77,28.12,27.7,28.02,30253.0,12.1119,12.2645,12.0814,12.2209,30253.0
2016-03-30 14:00:00,27.99,28.25,27.99,28.22,43995.0,12.2078,12.3212,12.2078,12.3081,43995.0
2016-03-30 14:30:00,28.25,28.46,28.08,28.08,49012.0,12.3212,12.4128,12.2471,12.2471,49012.0
2016-03-30 15:00:00,28.07,28.22,27.91,28.01,55793.0,12.2427,12.3081,12.1729,12.2166,55793.0
2016-03-30 15:30:00,28.04,28.04,27.77,27.79,149675.0,12.2296,12.2296,12.1119,12.1206,149675.0
2016-03-31 09:30:00,27.67,28.49,27.67,28.45,82298.0,12.0683,12.4259,12.0683,12.4085,82298.0
2016-03-31 10:00:00,28.51,28.75,28.21,28.57,60581.0,12.4346,12.5393,12.3038,12.4608,60581.0
2016-03-31 10:30:00,28.45,28.53,28.18,28.24,20819.0,12.4085,12.4434,12.2907,12.3169,20819.0
2016-03-31 11:00:00,28.24,28.62,28.22,28.57,17804.0,12.3169,12.4826,12.3081,12.4608,17804.0
2016-03-31 11:30:00,28.61,28.78,28.49,28.61,31401.0,12.4782,12.5524,12.4259,12.4782,31401.0
2016-03-31 12:00:00,28.6,28.72,28.53,28.71,24751.0,12.4739,12.5262,12.4434,12.5219,24751.0
2016-03-31 12:30:00,28.7,28.84,28.53,28.66,33714.0,12.5175,12.5786,12.4434,12.5001,33714.0
2016-03-31 13:00:00,28.66,28.72,28.51,28.72,26900.0,12.5001,12.5262,12.4346,12.5262,26900.0
2016-03-31 13:30:00,28.71,28.82,28.63,28.72,20181.0,12.5219,12.5698,12.487,12.5262,20181.0
2016-03-31 14:00:00,28.74,29.15,28.62,29.1,80146.0,12.5349,12.7138,12.4826,12.692,80146.0
2016-03-31 14:30:00,29.13,29.58,29.1,29.4,115024.0,12.705,12.9013,12.692,12.8228,115024.0
2016-03-31 15:00:00,29.37,29.76,29.37,29.76,71301.0,12.8097,12.9798,12.8097,12.9798,71301.0
2016-03-31 15:30:00,29.76,29.76,29.51,29.69,279855.0,12.9798,12.9798,12.8708,12.9493,279855.0
2016-04-01 09:30:00,28.45,28.98,27.85,28.0,67494.0,12.4085,12.6396,12.1468,12.2122,67494.0
2016-04-01 10:00:00,28.09,28.3,27.8,28.29,76516.0,12.2514,12.343,12.125,12.3387,76516.0
2016-04-01 10:30:00,28.31,28.5,28.18,28.4,83584.0,12.3474,12.4303,12.2907,12.3867,83584.0
2016-04-01 11:00:00,28.33,28.72,28.32,28.55,100141.0,12.3561,12.5262,12.3518,12.4521,100141.0
2016-04-01 11:30:00,28.55,28.87,28.51,28.61,80423.0,12.4521,12.5916,12.4346,12.4782,80423.0
2016-04-01 12:00:00,28.61,28.73,28.25,28.4,47279.0,12.4782,12.5306,12.3212,12.3867,47279.0
2016-04-01 12:30:00,28.44,28.47,28.28,28.38,41722.0,12.4041,12.4172,12.3343,12.3779,41722.0
2016-04-01 13:00:00,28.37,28.72,28.37,28.59,51964.0,12.3736,12.5262,12.3736,12.4695,51964.0
2016-04-01 13:30:00,28.58,28.58,28.3,28.33,45030.0,12.4652,12.4652,12.343,12.3561,45030.0
2016-04-01 14:00:00,28.34,28.42,28.28,28.33,47118.0,12.3605,12.3954,12.3343,12.3561,47118.0
2016-04-01 14:30:00,28.31,28.36,28.13,28.14,56283.0,12.3474,12.3692,12.2689,12.2733,56283.0
2016-04-01 15:00:00,28.15,28.41,28.15,28.39,58849.0,12.2776,12.391,12.2776,12.3823,58849.0
2016-04-01 15:30:00,28.39,28.53,28.28,28.31,227423.0,12.3823,12.4434,12.3343,12.3474,227423.0
2016-04-04 09:30:00,28.17,28.28,27.68,28.14,49286.0,12.2863,12.3343,12.0726,12.2733,49286.0
2016-04-04 10:00:00,28.14,28.24,27.63,27.82,102083.0,12.2733,12.3169,12.0508,12.1337,102083.0
2016-04-04 10:30:00,27.85,27.88,27.65,27.71,101939.0,12.1468,12.1599,12.0595,12.0857,101939.0
2016-04-04 11:00:00,27.72,27.92,27.65,27.78,74845.0,12.0901,12.1773,12.0595,12.1162,74845.0
2016-04-04 11:30:00,27.77,27.94,27.68,27.89,53417.0,12.1119,12.186,12.0726,12.1642,53417.0
2016-04-04 12:00:00,27.88,27.95,27.78,27.84,47509.0,12.1599,12.1904,12.1162,12.1424,47509.0
2016-04-04 12:30:00,27.85,27.89,27.7,27.82,98986.0,12.1468,12.1642,12.0814,12.1337,98986.0
2016-04-04 13:00:00,27.86,27.92,27.8,27.85,112290.0,12.1511,12.1773,12.125,12.1468,112290.0
2016-04-04 13:30:00,27.84,27.87,27.64,27.67,173750.0,12.1424,12.1555,12.0552,12.0683,173750.0
2016-04-04 14:00:00,27.69,27.7,27.22,27.27,83266.0,12.077,12.0814,11.872,11.8938,83266.0
2016-04-04 14:30:00,27.28,27.65,27.17,27.32,65717.0,11.8982,12.0595,11.8502,11.9156,65717.0
2016-04-04 15:00:00,27.33,27.37,27.2,27.36,75958.0,11.92,11.9374,11.8633,11.9331,75958.0
2016-04-04 15:30:00,27.35,27.49,27.28,27.41,112960.0,11.9287,11.9898,11.8982,11.9549,112960.0
2016-04-05 09:30:00,27.0,27.69,26.75,27.51,71779.0,11.776,12.077,11.667,11.9985,71779.0
2016-04-05 10:00:00,27.42,27.69,27.3,27.6,43866.0,11.9592,12.077,11.9069,12.0377,43866.0
2016-04-05 10:30:00,27.59,27.63,27.38,27.45,63986.0,12.0334,12.0508,11.9418,11.9723,63986.0
2016-04-05 11:00:00,27.45,27.66,27.44,27.56,96015.0,11.9723,12.0639,11.968,12.0203,96015.0
2016-04-05 11:30:00,27.55,27.64,27.47,27.53,78771.0,12.0159,12.0552,11.981,12.0072,78771.0
2016-04-05 12:00:00,27.54,27.58,27.32,27.38,55282.0,12.0116,12.029,11.9156,11.9418,55282.0
2016-04-05 12:30:00,27.37,27.44,27.17,27.2,20769.0,11.9374,11.968,11.8502,11.8633,20769.0
2016-04-05 13:00:00,27.21,27.22,26.93,27.19,39020.0,11.8676,11.872,11.7455,11.8589,39020.0
2016-04-05 13:30:00,27.18,27.26,27.08,27.18,28365.0,11.8546,11.8894,11.8109,11.8546,28365.0
2016-04-05 14:00:00,27.21,27.34,27.16,27.26,40668.0,11.8676,11.9243,11.8458,11.8894,40668.0
2016-04-05 14:30:00,27.26,27.4,27.24,27.32,42978.0,11.8894,11.9505,11.8807,11.9156,42978.0
2016-04-05 15:00:00,27.32,27.35,27.19,27.29,50710.0,11.9156,11.9287,11.8589,11.9025,50710.0
2016-04-05 15:30:00,27.3,27.34,27.1,27.16,132581.0,11.9069,11.9243,11.8197,11.8458,132581.0
2016-04-06 09:30:00,27.43,28.24,27.43,27.73,110294.0,11.9636,12.3169,11.9636,12.0944,110294.0
2016-04-06 10:00:00,27.71,27.89,27.22,27.46,56293.0,12.0857,12.1642,11.872,11.9767,56293.0
2016-04-06 10:30:00,27.51,27.6,27.19,27.45,76835.0,11.9985,12.0377,11.8589,11.9723,76835.0
2016-04-06 11:00:00,27.41,28.3,27.4,28.2,85059.0,11.9549,12.343,11.9505,12.2994,85059.0
2016-04-06 11:30:00,28.17,28.49,28.08,28.31,34946.0,12.2863,12.4259,12.2471,12.3474,34946.0
2016-04-06 12:00:00,28.36,28.37,28.01,28.18,35386.0,12.3692,12.3736,12.2166,12.2907,35386.0
2016-04-06 12:30:00,28.19,28.19,27.88,27.93,33189.0,12.2951,12.2951,12.1599,12.1817,33189.0
2016-04-06 13:00:00,27.94,28.05,27.86,27.91,21220.0,12.186,12.234,12.1511,12.1729,21220.0
2016-04-06 13:30:00,27.86,27.89,27.67,27.7,32141.0,12.1511,12.1642,12.0683,12.0814,32141.0
2016-04-06 14:00:00,27.7,27.89,27.64,27.7,63653.0,12.0814,12.1642,12.0552,12.0814,63653.0
2016-04-06 14:30:00,27.73,27.85,27.55,27.83,46868.0,12.0944,12.1468,12.0159,12.138,46868.0
2016-04-06 15:00:00,27.81,28.02,27.76,27.9,67619.0,12.1293,12.2209,12.1075,12.1686,67619.0
2016-04-06 15:30:00,27.87,27.96,27.82,27.92,122444.0,12.1555,12.1947,12.1337,12.1773,122444.0
2016-04-07 09:30:00,27.85,28.24,27.62,28.09,90092.0,12.1468,12.3169,12.0465,12.2514,90092.0
2016-04-07 10:00:00,28.04,28.11,27.58,27.58,116328.0,12.2296,12.2602,12.029,12.029,116328.0
2016-04-07 10:30:00,27.58,28.06,27.55,28.01,48629.0,12.029,12.2384,12.0159,12.2166,48629.0
2016-04-07 11:00:00,27.99,28.03,27.85,28.0,104551.0,12.2078,12.2253,12.1468,12.2122,104551.0
2016-04-07 11:30:00,28.0,28.7,27.99,28.48,98312.0,12.2122,12.5175,12.2078,12.4215,98312.0
2016-04-07 12:00:00,28.49,28.78,28.31,28.31,66276.0,12.4259,12.5524,12.3474,12.3474,66276.0
2016-04-07 12:30:00,28.31,28.55,28.12,28.46,49626.0,12.3474,12.4521,12.2645,12.4128,49626.0
2016-04-07 13:00:00,28.45,28.73,28.39,28.5,55231.0,12.4085,12.5306,12.3823,12.4303,55231.0
2016-04-07 13:30:00,28.51,28.62,28.36,28.61,38400.0,12.4346,12.4826,12.3692,12.4782,38400.0
2016-04-07 14:00:00,28.58,28.72,28.43,28.72,105866.0,12.4652,12.5262,12.3997,12.5262,105866.0
2016-04-07 14:30:00,28.72,28.77,28.62,28.68,125268.0,12.5262,12.548,12.4826,12.5088,125268.0
2016-04-07 15:00:00,28.68,28.81,28.55,28.69,81565.0,12.5088,12.5655,12.4521,12.5131,81565.0
2016-04-07 15:30:00,28.68,28.74,28.48,28.48,138938.0,12.5088,12.5349,12.4215,12.4215,138938.0
2016-04-08 09:30:00,28.81,30.0,28.81,29.95,100382.0,12.5655,13.0845,12.5655,13.0627,100382.0
2016-04-08 10:00:00,29.92,29.99,29.48,29.56,42075.0,13.0496,13.0801,12.8577,12.8926,42075.0
2016-04-08 10:30:00,29.54,29.74,29.44,29.48,74236.0,12.8839,12.9711,12.8403,12.8577,74236.0
2016-04-08 11:00:00,29.48,29.62,29.31,29.46,70742.0,12.8577,12.9188,12.7836,12.849,70742.0
2016-04-08 11:30:00,29.44,29.6,29.19,29.6,43097.0,12.8403,12.91,12.7312,12.91,43097.0
2016-04-08 12:00:00,29.63,29.9,29.47,29.6,75770.0,12.9231,13.0409,12.8533,12.91,75770.0
2016-04-08 12:30:00,29.61,29.8,29.5,29.64,35739.0,12.9144,12.9973,12.8664,12.9275,35739.0
2016-04-08 13:00:00,29.71,29.75,29.51,29.54,47354.0,12.958,12.9755,12.8708,12.8839,47354.0
2016-04-08 13:30:00,29.53,29.63,29.4,29.51,38043.0,12.8795,12.9231,12.8228,12.8708,38043.0
2016-04-08 14:00:00,29.55,29.58,29.2,29.23,27628.0,12.8882,12.9013,12.7356,12.7487,27628.0
2016-04-08 14:30:00,29.22,29.56,29.22,29.44,31805.0,12.7443,12.8926,12.7443,12.8403,31805.0
2016-04-08 15:00:00,29.44,29.47,28.97,29.0,58824.0,12.8403,12.8533,12.6353,12.6483,58824.0
2016-04-08 15:30:00,28.99,29.1,28.87,29.04,162958.0,12.644,12.692,12.5916,12.6658,162958.0
2016-04-11 09:30:00,29.16,30.49,29.13,30.28,132933.0,12.7181,13.2982,12.705,13.2066,132933.0
2016-04-11 10:00:00,30.32,30.65,30.13,30.54,124657.0,13.2241,13.368,13.1412,13.32,124657.0
2016-04-11 10:30:00,30.54,30.86,30.33,30.33,78425.0,13.32,13.4596,13.2284,13.2284,78425.0
2016-04-11 11:00:00,30.22,30.5,30.15,30.35,51064.0,13.1804,13.3026,13.1499,13.2371,51064.0
2016-04-11 11:30:00,30.32,30.35,29.87,29.9,80531.0,13.2241,13.2371,13.0278,13.0409,80531.0
2016-04-11 12:00:00,29.92,29.96,29.55,29.58,48142.0,13.0496,13.067,12.8882,12.9013,48142.0
2016-04-11 12:30:00,29.55,29.7,29.45,29.49,41009.0,12.8882,12.9536,12.8446,12.8621,41009.0
2016-04-11 13:00:00,29.51,29.83,29.47,29.61,70386.0,12.8708,13.0103,12.8533,12.9144,70386.0
2016-04-11 13:30:00,29.56,29.85,29.56,29.74,36064.0,12.8926,13.0191,12.8926,12.9711,36064.0
2016-04-11 14:00:00,29.77,29.87,29.6,29.82,27227.0,12.9842,13.0278,12.91,13.006,27227.0
2016-04-11 14:30:00,29.82,29.91,29.75,29.76,25033.0,13.006,13.0452,12.9755,12.9798,25033.0
2016-04-11 15:00:00,29.78,29.87,29.62,29.77,37395.0,12.9885,13.0278,12.9188,12.9842,37395.0
2016-04-11 15:30:00,29.77,29.91,29.65,29.66,84202.0,12.9842,13.0452,12.9318,12.9362,84202.0
2016-04-12 09:30:00,29.76,30.77,29.75,29.86,66485.0,12.9798,13.4203,12.9755,13.0234,66485.0
2016-04-12 10:00:00,29.77,29.97,29.75,29.8,40613.0,12.9842,13.0714,12.9755,12.9973,40613.0
2016-04-12 10:30:00,29.72,30.5,29.69,30.36,153740.0,12.9624,13.3026,12.9493,13.2415,153740.0
2016-04-12 11:00:00,30.35,30.84,30.27,30.62,114816.0,13.2371,13.4509,13.2023,13.3549,114816.0
2016-04-12 11:30:00,30.69,31.04,30.52,30.81,61942.0,13.3854,13.5381,13.3113,13.4378,61942.0
2016-04-12 12:00:00,30.82,30.82,30.47,30.51,36427.0,13.4421,13.4421,13.2895,13.3069,36427.0
2016-04-12 12:30:00,30.54,30.79,30.47,30.68,143820.0,13.32,13.4291,13.2895,13.3811,143820.0
2016-04-12 13:00:00,30.68,30.7,30.39,30.65,25289.0,13.3811,13.3898,13.2546,13.368,25289.0
2016-04-12 13:30:00,30.69,31.0,30.69,30.83,116746.0,13.3854,13.5206,13.3854,13.4465,116746.0
2016-04-12 14:00:00,30.85,31.09,30.82,31.03,36454.0,13.4552,13.5599,13.4421,13.5337,36454.0
2016-04-12 14:30:00,30.98,31.12,30.85,30.87,32074.0,13.5119,13.573,13.4552,13.4639,32074.0
2016-04-12 15:00:00,30.84,30.97,30.65,30.68,52874.0,13.4509,13.5076,13.368,13.3811,52874.0
2016-04-12 15:30:00,30.72,30.74,30.48,30.49,159387.0,13.3985,13.4072,13.2938,13.2982,159387.0
2016-04-13 09:30:00,30.53,30.81,30.33,30.45,58616.0,13.3157,13.4378,13.2284,13.2808,58616.0
2016-04-13 10:00:00,30.45,30.64,30.32,30.41,42700.0,13.2808,13.3636,13.2241,13.2633,42700.0
2016-04-13 10:30:00,30.42,31.02,30.32,30.82,39086.0,13.2677,13.5294,13.2241,13.4421,39086.0
2016-04-13 11:00:00,30.87,30.87,30.22,30.22,73986.0,13.4639,13.4639,13.1804,13.1804,73986.0
2016-04-13 11:30:00,30.24,30.29,29.94,29.94,103596.0,13.1892,13.211,13.0583,13.0583,103596.0
2016-04-13 12:00:00,29.94,30.04,29.5,30.03,51544.0,13.0583,13.1019,12.8664,13.0976,51544.0
2016-04-13 12:30:00,29.97,30.24,29.97,29.99,48630.0,13.0714,13.1892,13.0714,13.0801,48630.0
2016-04-13 13:00:00,30.01,30.22,29.88,30.02,48098.0,13.0889,13.1804,13.0322,13.0932,48098.0
2016-04-13 13:30:00,30.03,30.07,29.9,30.02,73959.0,13.0976,13.115,13.0409,13.0932,73959.0
2016-04-13 14:00:00,30.02,30.2,29.94,29.95,55656.0,13.0932,13.1717,13.0583,13.0627,55656.0
2016-04-13 14:30:00,29.95,30.13,29.9,29.98,59378.0,13.0627,13.1412,13.0409,13.0758,59378.0
2016-04-13 15:00:00,29.96,30.05,29.81,29.95,57893.0,13.067,13.1063,13.0016,13.0627,57893.0
2016-04-13 15:30:00,29.93,30.04,29.89,29.98,128444.0,13.054,13.1019,13.0365,13.0758,128444.0
2016-04-14 09:30:00,29.85,30.0,29.23,29.27,101979.0,13.0191,13.0845,12.7487,12.7661,101979.0
2016-04-14 10:00:00,29.26,29.68,29.21,29.26,45451.0,12.7617,12.9449,12.7399,12.7617,45451.0
2016-04-14 10:30:00,29.26,29.61,29.25,29.61,43859.0,12.7617,12.9144,12.7574,12.9144,43859.0
2016-04-14 11:00:00,29.59,30.08,29.57,29.99,49320.0,12.9057,13.1194,12.897,13.0801,49320.0
2016-04-14 11:30:00,30.02,30.08,29.65,29.74,33082.0,13.0932,13.1194,12.9318,12.9711,33082.0
2016-04-14 12:00:00,29.72,30.0,29.7,29.72,40436.0,12.9624,13.0845,12.9536,12.9624,40436.0
2016-04-14 12:30:00,29.74,29.95,29.6,29.93,24126.0,12.9711,13.0627,12.91,13.054,24126.0
2016-04-14 13:00:00,29.96,30.04,29.91,29.97,45926.0,13.067,13.1019,13.0452,13.0714,45926.0
2016-04-14 13:30:00,29.97,29.98,29.75,29.9,27394.0,13.0714,13.0758,12.9755,13.0409,27394.0
2016-04-14 14:00:00,29.93,30.0,29.87,29.95,51543.0,13.054,13.0845,13.0278,13.0627,51543.0
2016-04-14 14:30:00,29.96,29.99,29.75,29.78,71115.0,13.067,13.0801,12.9755,12.9885,71115.0
2016-04-14 15:00:00,29.79,29.89,29.73,29.83,88416.0,12.9929,13.0365,12.9667,13.0103,88416.0
2016-04-14 15:30:00,29.83,30.02,29.78,29.82,166204.0,13.0103,13.0932,12.9885,13.006,166204.0
2016-04-15 09:30:00,29.37,29.57,29.03,29.35,88546.0,12.8097,12.897,12.6614,12.801,88546.0
2016-04-15 10:00:00,29.33,29.51,29.01,29.49,127887.0,12.7923,12.8708,12.6527,12.8621,127887.0
2016-04-15 10:30:00,29.51,29.62,29.23,29.46,55463.0,12.8708,12.9188,12.7487,12.849,55463.0
2016-04-15 11:00:00,29.42,29.64,29.39,29.5,53335.0,12.8315,12.9275,12.8184,12.8664,53335.0
2016-04-15 11:30:00,29.54,30.23,29.51,30.21,66538.0,12.8839,13.1848,12.8708,13.1761,66538.0
2016-04-15 12:00:00,30.21,30.82,30.21,30.73,149519.0,13.1761,13.4421,13.1761,13.4029,149519.0
2016-04-15 12:30:00,30.72,30.83,30.45,30.64,54815.0,13.3985,13.4465,13.2808,13.3636,54815.0
2016-04-15 13:00:00,30.63,30.84,30.54,30.67,111373.0,13.3593,13.4509,13.32,13.3767,111373.0
2016-04-15 13:30:00,30.69,30.73,30.54,30.7,44796.0,13.3854,13.4029,13.32,13.3898,44796.0
2016-04-15 14:00:00,30.69,30.77,30.52,30.61,69674.0,13.3854,13.4203,13.3113,13.3505,69674.0
2016-04-15 14:30:00,30.61,30.69,30.41,30.46,76583.0,13.3505,13.3854,13.2633,13.2851,76583.0
2016-04-15 15:00:00,30.47,30.6,30.04,30.04,85840.0,13.2895,13.3462,13.1019,13.1019,85840.0
2016-04-15 15:30:00,30.03,30.03,29.6,29.6,245887.0,13.0976,13.0976,12.91,12.91,245887.0
2016-04-18 09:30:00,28.77,30.0,28.68,30.0,88648.0,12.548,13.0845,12.5088,13.0845,88648.0
2016-04-18 10:00:00,30.03,30.09,29.75,29.97,72541.0,13.0976,13.1237,12.9755,13.0714,72541.0
2016-04-18 10:30:00,29.99,30.07,29.68,29.93,53925.0,13.0801,13.115,12.9449,13.054,53925.0
2016-04-18 11:00:00,29.99,30.49,29.94,30.44,39405.0,13.0801,13.2982,13.0583,13.2764,39405.0
2016-04-18 11:30:00,30.44,30.87,30.4,30.5,43559.0,13.2764,13.4639,13.259,13.3026,43559.0
2016-04-18 12:00:00,30.43,31.12,30.42,31.05,72418.0,13.272,13.573,13.2677,13.5425,72418.0
2016-04-18 12:30:00,31.03,31.14,30.88,31.12,22884.0,13.5337,13.5817,13.4683,13.573,22884.0
2016-04-18 13:00:00,31.1,31.37,31.09,31.37,63522.0,13.5643,13.682,13.5599,13.682,63522.0
2016-04-18 13:30:00,31.36,31.6,31.3,31.44,54358.0,13.6777,13.7823,13.6515,13.7126,54358.0
2016-04-18 14:00:00,31.44,31.45,31.14,31.27,92047.0,13.7126,13.7169,13.5817,13.6384,92047.0
2016-04-18 14:30:00,31.25,31.4,31.13,31.24,65606.0,13.6297,13.6951,13.5773,13.6253,65606.0
2016-04-18 15:00:00,31.25,31.39,31.08,31.12,73888.0,13.6297,13.6907,13.5555,13.573,73888.0
2016-04-18 15:30:00,31.13,31.15,30.92,30.99,134488.0,13.5773,13.5861,13.4858,13.5163,134488.0
2016-04-19 09:30:00,31.4,32.27,31.23,32.22,99332.0,13.6951,14.0746,13.621,14.0527,99332.0
2016-04-19 10:00:00,32.29,32.82,32.08,32.4,105437.0,14.0833,14.3144,13.9917,14.1313,105437.0
2016-04-19 10:30:00,32.43,32.65,32.04,32.26,60380.0,14.1443,14.2403,13.9742,14.0702,60380.0
2016-04-19 11:00:00,32.22,32.35,31.94,32.04,67728.0,14.0527,14.1094,13.9306,13.9742,67728.0
2016-04-19 11:30:00,32.02,32.24,31.93,32.09,71691.0,13.9655,14.0615,13.9263,13.996,71691.0
2016-04-19 12:00:00,32.1,32.33,32.0,32.25,104827.0,14.0004,14.1007,13.9568,14.0658,104827.0
2016-04-19 12:30:00,32.23,32.33,32.0,32.02,72954.0,14.0571,14.1007,13.9568,13.9655,72954.0
2016-04-19 13:00:00,32.03,32.27,31.98,32.23,50532.0,13.9699,14.0746,13.9481,14.0571,50532.0
2016-04-19 13:30:00,32.23,32.27,32.0,32.14,174839.0,14.0571,14.0746,13.9568,14.0179,174839.0
2016-04-19 14:00:00,32.13,32.22,31.68,31.83,116737.0,14.0135,14.0527,13.8172,13.8826,116737.0
2016-04-19 14:30:00,31.8,32.13,31.75,32.06,41438.0,13.8696,14.0135,13.8478,13.983,41438.0
2016-04-19 15:00:00,32.01,32.08,31.76,31.94,48545.0,13.9612,13.9917,13.8521,13.9306,48545.0
2016-04-19 15:30:00,31.93,32.14,31.91,31.96,118715.0,13.9263,14.0179,13.9175,13.9393,118715.0
2016-04-20 09:30:00,31.95,32.0,31.56,31.68,96709.0,13.935,13.9568,13.7649,13.8172,96709.0
2016-04-20 10:00:00,31.64,31.69,31.15,31.17,46782.0,13.7998,13.8216,13.5861,13.5948,46782.0
2016-04-20 10:30:00,31.22,32.0,31.22,31.91,118585.0,13.6166,13.9568,13.6166,13.9175,118585.0
2016-04-20 11:00:00,31.9,32.39,31.89,32.16,48513.0,13.9132,14.1269,13.9088,14.0266,48513.0
2016-04-20 11:30:00,32.16,32.21,32.03,32.06,87319.0,14.0266,14.0484,13.9699,13.983,87319.0
2016-04-20 12:00:00,32.08,32.37,31.97,32.25,69490.0,13.9917,14.1182,13.9437,14.0658,69490.0
2016-04-20 12:30:00,32.3,32.64,32.2,32.39,46217.0,14.0876,14.2359,14.044,14.1269,46217.0
2016-04-20 13:00:00,32.37,32.56,32.16,32.19,68632.0,14.1182,14.201,14.0266,14.0397,68632.0
2016-04-20 13:30:00,32.18,32.35,32.14,32.19,84551.0,14.0353,14.1094,14.0179,14.0397,84551.0
2016-04-20 14:00:00,32.19,32.25,32.05,32.05,67740.0,14.0397,14.0658,13.9786,13.9786,67740.0
2016-04-20 14:30:00,32.05,32.1,31.97,31.97,71598.0,13.9786,14.0004,13.9437,13.9437,71598.0
2016-04-20 15:00:00,31.99,32.08,31.82,31.99,115689.0,13.9524,13.9917,13.8783,13.9524,115689.0
2016-04-20 15:30:00,31.99,32.24,31.91,32.15,287189.0,13.9524,14.0615,13.9175,14.0222,287189.0
2016-04-21 09:30:00,32.22,32.88,32.15,32.37,89844.0,14.0527,14.3406,14.0222,14.1182,89844.0
2016-04-21 10:00:00,32.42,32.88,32.31,32.49,119820.0,14.14,14.3406,14.092,14.1705,119820.0
2016-04-21 10:30:00,32.55,32.7,32.15,32.23,315676.0,14.1967,14.2621,14.0222,14.0571,315676.0
2016-04-21 11:00:00,32.21,32.7,32.21,32.61,52233.0,14.0484,14.2621,14.0484,14.2228,52233.0
2016-04-21 11:30:00,32.55,32.6,32.4,32.45,45328.0,14.1967,14.2185,14.1313,14.1531,45328.0
2016-04-21 12:00:00,32.45,32.56,32.33,32.56,84911.0,14.1531,14.201,14.1007,14.201,84911.0
2016-04-21 12:30:00,32.54,32.69,32.54,32.58,88546.0,14.1923,14.2577,14.1923,14.2098,88546.0
2016-04-21 13:00:00,32.59,32.61,32.45,32.49,48009.0,14.2141,14.2228,14.1531,14.1705,48009.0
2016-04-21 13:30:00,32.49,32.6,32.39,32.6,40666.0,14.1705,14.2185,14.1269,14.2185,40666.0
2016-04-21 14:00:00,32.6,32.61,32.2,32.22,54011.0,14.2185,14.2228,14.044,14.0527,54011.0
2016-04-21 14:30:00,32.23,32.53,32.22,32.52,48712.0,14.0571,14.188,14.0527,14.1836,48712.0
2016-04-21 15:00:00,32.52,32.62,32.44,32.5,120365.0,14.1836,14.2272,14.1487,14.1749,120365.0
2016-04-21 15:30:00,32.51,32.74,32.41,32.56,228422.0,14.1792,14.2795,14.1356,14.201,228422.0
2016-04-22 09:30:00,32.59,32.98,32.44,32.74,84771.0,14.2141,14.3842,14.1487,14.2795,84771.0
2016-04-22 10:00:00,32.79,33.02,32.59,32.97,206647.0,14.3014,14.4017,14.2141,14.3799,206647.0
2016-04-22 10:30:00,32.97,32.97,32.4,32.43,77982.0,14.3799,14.3799,14.1313,14.1443,77982.0
2016-04-22 11:00:00,32.47,32.76,32.36,32.76,66506.0,14.1618,14.2883,14.1138,14.2883,66506.0
2016-04-22 11:30:00,32.79,33.0,32.75,32.92,68926.0,14.3014,14.3929,14.2839,14.3581,68926.0
2016-04-22 12:00:00,32.91,33.15,32.66,32.72,147770.0,14.3537,14.4584,14.2447,14.2708,147770.0
2016-04-22 12:30:00,32.76,32.97,32.7,32.87,112899.0,14.2883,14.3799,14.2621,14.3362,112899.0
2016-04-22 13:00:00,32.87,33.01,32.69,32.83,83352.0,14.3362,14.3973,14.2577,14.3188,83352.0
2016-04-22 13:30:00,32.83,33.08,32.83,32.95,84343.0,14.3188,14.4278,14.3188,14.3711,84343.0
2016-04-22 14:00:00,32.93,32.99,32.76,32.94,37380.0,14.3624,14.3886,14.2883,14.3668,37380.0
2016-04-22 14:30:00,32.93,33.01,32.88,32.92,45205.0,14.3624,14.3973,14.3406,14.3581,45205.0
2016-04-22 15:00:00,32.92,33.17,32.87,32.92,247179.0,14.3581,14.4671,14.3362,14.3581,247179.0
2016-04-22 15:30:00,32.88,33.13,32.76,33.05,399693.0,14.3406,14.4496,14.2883,14.4148,399693.0
2016-04-25 09:30:00,33.04,33.77,32.86,33.28,151682.0,14.4104,14.7288,14.3319,14.5151,151682.0
2016-04-25 10:00:00,33.25,33.42,32.68,32.75,107705.0,14.502,14.5761,14.2534,14.2839,107705.0
2016-04-25 10:30:00,32.71,32.84,32.34,32.84,35285.0,14.2665,14.3232,14.1051,14.3232,35285.0
2016-04-25 11:00:00,32.84,32.92,32.4,32.67,55406.0,14.3232,14.3581,14.1313,14.249,55406.0
2016-04-25 11:30:00,32.68,32.76,32.1,32.13,92498.0,14.2534,14.2883,14.0004,14.0135,92498.0
2016-04-25 12:00:00,32.13,32.16,31.8,31.87,21600.0,14.0135,14.0266,13.8696,13.9001,21600.0
2016-04-25 12:30:00,31.87,31.88,31.62,31.67,44063.0,13.9001,13.9045,13.7911,13.8129,44063.0
2016-04-25 13:00:00,31.66,31.75,31.54,31.67,27592.0,13.8085,13.8478,13.7562,13.8129,27592.0
2016-04-25 13:30:00,31.7,31.8,31.55,31.8,37796.0,13.8259,13.8696,13.7605,13.8696,37796.0
2016-04-25 14:00:00,31.77,31.95,31.75,31.95,29079.0,13.8565,13.935,13.8478,13.935,29079.0
2016-04-25 14:30:00,31.94,32.04,31.92,32.02,84536.0,13.9306,13.9742,13.9219,13.9655,84536.0
2016-04-25 15:00:00,31.95,32.05,31.92,32.01,38185.0,13.935,13.9786,13.9219,13.9612,38185.0
2016-04-25 15:30:00,32.01,32.06,31.83,31.86,177143.0,13.9612,13.983,13.8826,13.8957,177143.0
2016-04-26 09:30:00,32.14,32.14,31.72,31.91,122235.0,14.0179,14.0179,13.8347,13.9175,122235.0
2016-04-26 10:00:00,31.93,31.96,31.39,31.48,117389.0,13.9263,13.9393,13.6907,13.73,117389.0
2016-04-26 10:30:00,31.49,31.77,31.44,31.69,104753.0,13.7344,13.8565,13.7126,13.8216,104753.0
2016-04-26 11:00:00,31.69,31.93,31.66,31.92,61070.0,13.8216,13.9263,13.8085,13.9219,61070.0
2016-04-26 11:30:00,31.93,31.98,31.8,31.8,64709.0,13.9263,13.9481,13.8696,13.8696,64709.0
2016-04-26 12:00:00,31.85,31.93,31.67,31.71,47354.0,13.8914,13.9263,13.8129,13.8303,47354.0
2016-04-26 12:30:00,31.68,31.7,31.39,31.5,58934.0,13.8172,13.8259,13.6907,13.7387,58934.0
2016-04-26 13:00:00,31.51,31.54,31.42,31.48,48750.0,13.7431,13.7562,13.7038,13.73,48750.0
2016-04-26 13:30:00,31.49,31.53,31.36,31.43,48709.0,13.7344,13.7518,13.6777,13.7082,48709.0
2016-04-26 14:00:00,31.44,31.55,31.36,31.43,47205.0,13.7126,13.7605,13.6777,13.7082,47205.0
2016-04-26 14:30:00,31.44,31.46,31.24,31.41,44189.0,13.7126,13.7213,13.6253,13.6995,44189.0
2016-04-26 15:00:00,31.38,31.61,31.33,31.61,130612.0,13.6864,13.7867,13.6646,13.7867,130612.0
2016-04-26 15:30:00,31.61,31.61,31.4,31.44,201534.0,13.7867,13.7867,13.6951,13.7126,201534.0
2016-04-27 09:30:00,31.72,32.25,31.2,32.25,59656.0,13.8347,14.0658,13.6079,14.0658,59656.0
2016-04-27 10:00:00,32.25,32.84,32.14,32.38,85766.0,14.0658,14.3232,14.0179,14.1225,85766.0
2016-04-27 10:30:00,32.31,32.38,31.66,31.89,104469.0,14.092,14.1225,13.8085,13.9088,104469.0
2016-04-27 11:00:00,31.91,31.92,31.65,31.71,61852.0,13.9175,13.9219,13.8041,13.8303,61852.0
2016-04-27 11:30:00,31.7,32.3,31.7,32.17,129600.0,13.8259,14.0876,13.8259,14.0309,129600.0
2016-04-27 12:00:00,32.2,32.61,32.11,32.32,52362.0,14.044,14.2228,14.0048,14.0964,52362.0
2016-04-27 12:30:00,32.32,32.51,32.17,32.37,80356.0,14.0964,14.1792,14.0309,14.1182,80356.0
2016-04-27 13:00:00,32.39,32.53,32.35,32.35,106596.0,14.1269,14.188,14.1094,14.1094,106596.0
2016-04-27 13:30:00,32.37,32.51,32.27,32.33,34357.0,14.1182,14.1792,14.0746,14.1007,34357.0
2016-04-27 14:00:00,32.32,32.53,32.27,32.3,54127.0,14.0964,14.188,14.0746,14.0876,54127.0
2016-04-27 14:30:00,32.34,32.55,32.29,32.48,79055.0,14.1051,14.1967,14.0833,14.1661,79055.0
2016-04-27 15:00:00,32.47,32.57,32.38,32.55,106038.0,14.1618,14.2054,14.1225,14.1967,106038.0
2016-04-27 15:30:00,32.55,32.59,32.37,32.44,251068.0,14.1967,14.2141,14.1182,14.1487,251068.0
2016-04-28 09:30:00,32.4,33.08,32.04,32.4,49620.0,14.1313,14.4278,13.9742,14.1313,49620.0
2016-04-28 10:00:00,32.54,32.85,32.23,32.43,71380.0,14.1923,14.3275,14.0571,14.1443,71380.0
2016-04-28 10:30:00,32.23,32.82,32.23,32.6,30473.0,14.0571,14.3144,14.0571,14.2185,30473.0
2016-04-28 11:00:00,32.63,32.72,31.8,32.17,116715.0,14.2316,14.2708,13.8696,14.0309,116715.0
2016-04-28 11:30:00,32.12,32.37,31.95,32.17,28699.0,14.0091,14.1182,13.935,14.0309,28699.0
2016-04-28 12:00:00,32.22,32.31,32.02,32.16,14084.0,14.0527,14.092,13.9655,14.0266,14084.0
2016-04-28 12:30:00,32.11,32.46,32.03,32.4,56047.0,14.0048,14.1574,13.9699,14.1313,56047.0
2016-04-28 13:00:00,32.41,32.65,32.34,32.44,63990.0,14.1356,14.2403,14.1051,14.1487,63990.0
2016-04-28 13:30:00,32.54,32.77,32.48,32.65,107524.0,14.1923,14.2926,14.1661,14.2403,107524.0
2016-04-28 14:00:00,32.66,32.73,32.42,32.45,27290.0,14.2447,14.2752,14.14,14.1531,27290.0
2016-04-28 14:30:00,32.52,32.68,32.39,32.68,97058.0,14.1836,14.2534,14.1269,14.2534,97058.0
2016-04-28 15:00:00,32.64,32.7,32.07,32.18,83713.0,14.2359,14.2621,13.9873,14.0353,83713.0
2016-04-28 15:30:00,32.18,32.35,31.99,32.09,181207.0,14.0353,14.1094,13.9524,13.996,181207.0
2016-04-29 09:30:00,32.41,33.08,32.16,32.25,100498.0,14.3574,14.6542,14.2466,14.2865,100498.0
2016-04-29 10:00:00,32.24,32.36,31.51,31.51,78798.0,14.2821,14.3352,13.9587,13.9587,78798.0
2016-04-29 10:30:00,31.56,31.87,31.5,31.54,76032.0,13.9808,14.1182,13.9543,13.972,76032.0
2016-04-29 11:00:00,31.51,31.63,31.48,31.51,52975.0,13.9587,14.0118,13.9454,13.9587,52975.0
2016-04-29 11:30:00,31.52,32.04,31.49,31.95,58037.0,13.9631,14.1935,13.9498,14.1536,58037.0
2016-04-29 12:00:00,31.95,31.98,31.69,31.86,45213.0,14.1536,14.1669,14.0384,14.1137,45213.0
2016-04-29 12:30:00,31.8,32.06,31.79,31.89,51053.0,14.0872,14.2023,14.0827,14.127,51053.0
2016-04-29 13:00:00,31.84,31.88,31.8,31.82,30092.0,14.1049,14.1226,14.0872,14.096,30092.0
2016-04-29 13:30:00,31.82,31.82,31.56,31.59,28551.0,14.096,14.096,13.9808,13.9941,28551.0
2016-04-29 14:00:00,31.65,31.93,31.51,31.89,53138.0,14.0207,14.1447,13.9587,14.127,53138.0
2016-04-29 14:30:00,31.88,32.17,31.79,31.99,103368.0,14.1226,14.2511,14.0827,14.1713,103368.0
2016-04-29 15:00:00,32.04,32.31,32.02,32.02,65490.0,14.1935,14.3131,14.1846,14.1846,65490.0
2016-04-29 15:30:00,32.05,32.32,32.01,32.17,153670.0,14.1979,14.3175,14.1802,14.2511,153670.0
2016-05-02 09:30:00,32.29,32.46,31.84,32.18,70760.0,14.3042,14.3795,14.1049,14.2555,70760.0
2016-05-02 10:00:00,32.09,32.17,31.82,31.89,102088.0,14.2156,14.2511,14.096,14.127,102088.0
2016-05-02 10:30:00,31.88,32.1,31.81,32.09,53030.0,14.1226,14.22,14.0916,14.2156,53030.0
2016-05-02 11:00:00,32.1,32.11,31.8,31.81,89457.0,14.22,14.2245,14.0872,14.0916,89457.0
2016-05-02 11:30:00,31.82,31.84,31.43,31.53,63281.0,14.096,14.1049,13.9232,13.9675,63281.0
2016-05-02 12:00:00,31.54,31.76,31.54,31.74,25950.0,13.972,14.0694,13.972,14.0606,25950.0
2016-05-02 12:30:00,31.74,32.06,31.73,32.01,34844.0,14.0606,14.2023,14.0561,14.1802,34844.0
2016-05-02 13:00:00,32.01,32.28,31.99,32.17,42883.0,14.1802,14.2998,14.1713,14.2511,42883.0
2016-05-02 13:30:00,32.17,32.17,31.92,31.97,33031.0,14.2511,14.2511,14.1403,14.1625,33031.0
2016-05-02 14:00:00,31.97,32.16,31.95,32.11,28550.0,14.1625,14.2466,14.1536,14.2245,28550.0
2016-05-02 14:30:00,32.07,32.22,32.04,32.13,55956.0,14.2068,14.2732,14.1935,14.2333,55956.0
2016-05-02 15:00:00,32.13,32.39,32.05,32.1,74460.0,14.2333,14.3485,14.1979,14.22,74460.0
2016-05-02 15:30:00,32.1,32.19,32.01,32.03,139034.0,14.22,14.2599,14.1802,14.189,139034.0
2016-05-03 09:30:00,31.5,31.5,30.96,31.01,76549.0,13.9543,13.9543,13.715,13.7372,76549.0
2016-05-03 10:00:00,31.11,31.12,30.48,30.77,106096.0,13.7815,13.7859,13.5024,13.6309,106096.0
2016-05-03 10:30:00,30.85,31.13,30.53,30.58,57856.0,13.6663,13.7903,13.5246,13.5467,57856.0
2016-05-03 11:00:00,30.57,30.7,30.21,30.5,100898.0,13.5423,13.5999,13.3828,13.5113,100898.0
2016-05-03 11:30:00,30.5,30.93,30.5,30.88,45643.0,13.5113,13.7017,13.5113,13.6796,45643.0
2016-05-03 12:00:00,30.9,30.97,30.56,30.73,78195.0,13.6885,13.7195,13.5378,13.6131,78195.0
2016-05-03 12:30:00,30.75,30.93,30.72,30.93,29862.0,13.622,13.7017,13.6087,13.7017,29862.0
2016-05-03 13:00:00,30.93,31.32,30.86,31.3,33927.0,13.7017,13.8745,13.6707,13.8657,33927.0
2016-05-03 13:30:00,31.28,31.55,31.2,31.24,70656.0,13.8568,13.9764,13.8214,13.8391,70656.0
2016-05-03 14:00:00,31.24,31.29,30.91,31.04,88527.0,13.8391,13.8612,13.6929,13.7505,88527.0
2016-05-03 14:30:00,31.04,31.17,30.67,30.67,42639.0,13.7505,13.8081,13.5866,13.5866,42639.0
2016-05-03 15:00:00,30.7,30.8,30.59,30.7,91762.0,13.5999,13.6442,13.5511,13.5999,91762.0
2016-05-03 15:30:00,30.7,31.0,30.7,30.85,288317.0,13.5999,13.7328,13.5999,13.6663,288317.0
2016-05-04 09:30:00,30.85,31.29,30.64,30.66,72194.0,13.6663,13.8612,13.5733,13.5821,72194.0
2016-05-04 10:00:00,30.67,30.8,30.45,30.45,55272.0,13.5866,13.6442,13.4891,13.4891,55272.0
2016-05-04 10:30:00,30.45,30.91,30.33,30.5,43750.0,13.4891,13.6929,13.436,13.5113,43750.0
2016-05-04 11:00:00,30.53,30.63,30.37,30.45,35724.0,13.5246,13.5689,13.4537,13.4891,35724.0
2016-05-04 11:30:00,30.43,30.77,30.43,30.69,18626.0,13.4803,13.6309,13.4803,13.5954,18626.0
2016-05-04 12:00:00,30.68,30.87,30.62,30.63,200093.0,13.591,13.6752,13.5644,13.5689,200093.0
2016-05-04 12:30:00,30.64,30.74,30.18,30.2,83357.0,13.5733,13.6176,13.3695,13.3784,83357.0
2016-05-04 13:00:00,30.2,30.5,30.19,30.49,34689.0,13.3784,13.5113,13.3739,13.5068,34689.0
2016-05-04 13:30:00,30.5,30.7,30.48,30.61,32339.0,13.5113,13.5999,13.5024,13.56,32339.0
2016-05-04 14:00:00,30.6,30.68,30.47,30.54,42501.0,13.5556,13.591,13.498,13.529,42501.0
2016-05-04 14:30:00,30.55,30.61,30.49,30.49,28850.0,13.5334,13.56,13.5068,13.5068,28850.0
2016-05-04 15:00:00,30.5,30.55,30.35,30.54,35373.0,13.5113,13.5334,13.4448,13.529,35373.0
2016-05-04 15:30:00,30.53,30.83,30.46,30.65,178761.0,13.5246,13.6574,13.4935,13.5777,178761.0
2016-05-05 09:30:00,31.21,31.59,30.91,31.42,47506.0,13.8258,13.9941,13.6929,13.9188,47506.0
2016-05-05 10:00:00,31.42,31.62,31.04,31.04,66903.0,13.9188,14.0074,13.7505,13.7505,66903.0
2016-05-05 10:30:00,31.08,31.29,31.03,31.21,31513.0,13.7682,13.8612,13.746,13.8258,31513.0
2016-05-05 11:00:00,31.26,31.26,30.7,30.88,42855.0,13.8479,13.8479,13.5999,13.6796,42855.0
2016-05-05 11:30:00,30.88,31.18,30.88,31.03,29113.0,13.6796,13.8125,13.6796,13.746,29113.0
2016-05-05 12:00:00,31.03,31.09,30.75,30.83,21982.0,13.746,13.7726,13.622,13.6574,21982.0
2016-05-05 12:30:00,30.83,31.06,30.79,31.03,17417.0,13.6574,13.7593,13.6397,13.746,17417.0
2016-05-05 13:00:00,31.03,31.03,30.7,30.75,28478.0,13.746,13.746,13.5999,13.622,28478.0
2016-05-05 13:30:00,30.76,31.01,30.71,30.85,26233.0,13.6264,13.7372,13.6043,13.6663,26233.0
2016-05-05 14:00:00,30.85,31.09,30.72,31.0,43018.0,13.6663,13.7726,13.6087,13.7328,43018.0
2016-05-05 14:30:00,30.97,31.03,30.91,31.0,22297.0,13.7195,13.746,13.6929,13.7328,22297.0
2016-05-05 15:00:00,30.97,31.07,30.87,31.03,32875.0,13.7195,13.7638,13.6752,13.746,32875.0
2016-05-05 15:30:00,31.04,31.12,30.78,30.84,114088.0,13.7505,13.7859,13.6353,13.6619,114088.0
2016-05-06 09:30:00,30.63,31.05,30.52,30.61,38509.0,13.5689,13.7549,13.5201,13.56,38509.0
2016-05-06 10:00:00,30.66,31.07,30.66,30.99,9206.0,13.5821,13.7638,13.5821,13.7283,9206.0
2016-05-06 10:30:00,30.99,31.05,30.63,30.77,18779.0,13.7283,13.7549,13.5689,13.6309,18779.0
2016-05-06 11:00:00,30.81,30.9,30.55,30.79,50253.0,13.6486,13.6885,13.5334,13.6397,50253.0
2016-05-06 11:30:00,30.75,30.75,30.46,30.49,47477.0,13.622,13.622,13.4935,13.5068,47477.0
2016-05-06 12:00:00,30.49,30.56,30.24,30.26,33727.0,13.5068,13.5378,13.3961,13.4049,33727.0
2016-05-06 12:30:00,30.26,30.49,30.19,30.49,29981.0,13.4049,13.5068,13.3739,13.5068,29981.0
2016-05-06 13:00:00,30.51,30.61,30.36,30.48,49807.0,13.5157,13.56,13.4492,13.5024,49807.0
2016-05-06 13:30:00,30.5,30.68,30.43,30.68,39047.0,13.5113,13.591,13.4803,13.591,39047.0
2016-05-06 14:00:00,30.69,30.73,30.52,30.67,71031.0,13.5954,13.6131,13.5201,13.5866,71031.0
2016-05-06 14:30:00,30.67,30.67,30.46,30.5,59663.0,13.5866,13.5866,13.4935,13.5113,59663.0
2016-05-06 15:00:00,30.51,30.68,30.45,30.51,72623.0,13.5157,13.591,13.4891,13.5157,72623.0
2016-05-06 15:30:00,30.5,30.53,30.26,30.26,145152.0,13.5113,13.5246,13.4049,13.4049,145152.0
2016-05-09 09:30:00,30.28,30.28,29.65,29.76,102794.0,13.4138,13.4138,13.1347,13.1834,102794.0
2016-05-09 10:00:00,29.76,30.07,29.51,29.57,65340.0,13.1834,13.3208,13.0727,13.0993,65340.0
2016-05-09 10:30:00,29.57,29.67,29.38,29.5,65446.0,13.0993,13.1436,13.0151,13.0683,65446.0
2016-05-09 11:00:00,29.48,29.9,29.47,29.72,82742.0,13.0594,13.2455,13.055,13.1657,82742.0
2016-05-09 11:30:00,29.71,29.85,29.33,29.7,135428.0,13.1613,13.2233,12.993,13.1569,135428.0
2016-05-09 12:00:00,29.72,29.78,29.5,29.78,57542.0,13.1657,13.1923,13.0683,13.1923,57542.0
2016-05-09 12:30:00,29.75,30.21,29.68,30.21,98038.0,13.179,13.3828,13.148,13.3828,98038.0
2016-05-09 13:00:00,30.21,30.31,29.97,30.1,72702.0,13.3828,13.4271,13.2765,13.3341,72702.0
2016-05-09 13:30:00,30.1,30.33,30.07,30.19,29180.0,13.3341,13.436,13.3208,13.3739,29180.0
2016-05-09 14:00:00,30.19,30.2,30.0,30.03,82677.0,13.3739,13.3784,13.2898,13.3031,82677.0
2016-05-09 14:30:00,30.08,30.17,29.96,30.15,23002.0,13.3252,13.3651,13.272,13.3562,23002.0
2016-05-09 15:00:00,30.18,30.23,30.0,30.11,39185.0,13.3695,13.3917,13.2898,13.3385,39185.0
2016-05-09 15:30:00,30.14,30.17,30.0,30.02,167659.0,13.3518,13.3651,13.2898,13.2986,167659.0
2016-05-10 09:30:00,30.11,30.81,30.11,30.52,63131.0,13.3385,13.6486,13.3385,13.5201,63131.0
2016-05-10 10:00:00,30.63,30.65,30.21,30.41,59479.0,13.5689,13.5777,13.3828,13.4714,59479.0
2016-05-10 10:30:00,30.28,30.8,30.28,30.5,23697.0,13.4138,13.6442,13.4138,13.5113,23697.0
2016-05-10 11:00:00,30.47,30.69,30.41,30.64,27654.0,13.498,13.5954,13.4714,13.5733,27654.0
2016-05-10 11:30:00,30.7,30.8,30.48,30.5,79940.0,13.5999,13.6442,13.5024,13.5113,79940.0
2016-05-10 12:00:00,30.48,30.65,30.33,30.41,59541.0,13.5024,13.5777,13.436,13.4714,59541.0
2016-05-10 12:30:00,30.43,30.64,30.39,30.41,33349.0,13.4803,13.5733,13.4625,13.4714,33349.0
2016-05-10 13:00:00,30.46,30.65,30.46,30.64,17102.0,13.4935,13.5777,13.4935,13.5733,17102.0
2016-05-10 13:30:00,30.61,30.67,30.53,30.67,31435.0,13.56,13.5866,13.5246,13.5866,31435.0
2016-05-10 14:00:00,30.65,30.65,30.47,30.61,68301.0,13.5777,13.5777,13.498,13.56,68301.0
2016-05-10 14:30:00,30.6,30.61,30.32,30.32,68001.0,13.5556,13.56,13.4315,13.4315,68001.0
2016-05-10 15:00:00,30.32,30.41,30.19,30.22,53704.0,13.4315,13.4714,13.3739,13.3872,53704.0
2016-05-10 15:30:00,30.19,30.3,29.99,30.22,103990.0,13.3739,13.4227,13.2853,13.3872,103990.0
2016-05-11 09:30:00,30.21,30.21,29.73,29.76,28803.0,13.3828,13.3828,13.1702,13.1834,28803.0
2016-05-11 10:00:00,29.81,29.88,29.35,29.45,46697.0,13.2056,13.2366,13.0018,13.0461,46697.0
2016-05-11 10:30:00,29.44,30.61,29.44,30.6,55680.0,13.0417,13.56,13.0417,13.5556,55680.0
2016-05-11 11:00:00,30.54,31.44,30.54,31.4,96251.0,13.529,13.9277,13.529,13.91,96251.0
2016-05-11 11:30:00,31.4,31.45,31.06,31.12,60437.0,13.91,13.9321,13.7593,13.7859,60437.0
2016-05-11 12:00:00,31.12,31.12,30.78,30.89,13026.0,13.7859,13.7859,13.6353,13.684,13026.0
2016-05-11 12:30:00,30.88,31.02,30.86,30.97,25678.0,13.6796,13.7416,13.6707,13.7195,25678.0
2016-05-11 13:00:00,30.98,31.06,30.9,30.96,73795.0,13.7239,13.7593,13.6885,13.715,73795.0
2016-05-11 13:30:00,30.99,31.08,30.95,31.0,52367.0,13.7283,13.7682,13.7106,13.7328,52367.0
2016-05-11 14:00:00,31.0,31.11,30.93,31.04,41070.0,13.7328,13.7815,13.7017,13.7505,41070.0
2016-05-11 14:30:00,31.09,31.14,31.0,31.04,30953.0,13.7726,13.7948,13.7328,13.7505,30953.0
2016-05-11 15:00:00,31.04,31.37,31.0,31.37,77243.0,13.7505,13.8967,13.7328,13.8967,77243.0
2016-05-11 15:30:00,31.28,31.36,31.01,31.06,190553.0,13.8568,13.8922,13.7372,13.7593,190553.0
2016-05-12 09:30:00,31.46,31.81,31.39,31.5,84517.0,13.9365,14.0916,13.9055,13.9543,84517.0
2016-05-12 10:00:00,31.55,31.75,31.36,31.62,84909.0,13.9764,14.065,13.8922,14.0074,84909.0
2016-05-12 10:30:00,31.6,31.72,31.5,31.71,85778.0,13.9986,14.0517,13.9543,14.0473,85778.0
2016-05-12 11:00:00,31.7,31.7,31.34,31.66,32868.0,14.0429,14.0429,13.8834,14.0251,32868.0
2016-05-12 11:30:00,31.62,31.67,31.46,31.61,15028.0,14.0074,14.0296,13.9365,14.003,15028.0
2016-05-12 12:00:00,31.61,31.75,31.41,31.45,130648.0,14.003,14.065,13.9144,13.9321,130648.0
2016-05-12 12:30:00,31.46,31.7,31.39,31.68,24986.0,13.9365,14.0429,13.9055,14.034,24986.0
2016-05-12 13:00:00,31.67,31.69,31.49,31.67,21656.0,14.0296,14.0384,13.9498,14.0296,21656.0
2016-05-12 13:30:00,31.69,31.71,31.51,31.67,35976.0,14.0384,14.0473,13.9587,14.0296,35976.0
2016-05-12 14:00:00,31.65,31.72,31.44,31.48,33750.0,14.0207,14.0517,13.9277,13.9454,33750.0
2016-05-12 14:30:00,31.45,31.7,31.42,31.63,53269.0,13.9321,14.0429,13.9188,14.0118,53269.0
2016-05-12 15:00:00,31.64,31.68,31.52,31.6,51688.0,14.0163,14.034,13.9631,13.9986,51688.0
2016-05-12 15:30:00,31.58,31.64,31.48,31.6,184821.0,13.9897,14.0163,13.9454,13.9986,184821.0
2016-05-13 09:30:00,31.43,31.74,31.13,31.25,41452.0,13.9232,14.0606,13.7903,13.8435,41452.0
2016-05-13 10:00:00,31.27,31.41,30.89,31.09,35348.0,13.8524,13.9144,13.684,13.7726,35348.0
2016-05-13 10:30:00,31.04,31.53,30.92,31.48,13858.0,13.7505,13.9675,13.6973,13.9454,13858.0
2016-05-13 11:00:00,31.52,31.74,31.45,31.49,32115.0,13.9631,14.0606,13.9321,13.9498,32115.0
2016-05-13 11:30:00,31.56,31.68,31.4,31.62,20541.0,13.9808,14.034,13.91,14.0074,20541.0
2016-05-13 12:00:00,31.62,31.66,31.42,31.56,14413.0,14.0074,14.0251,13.9188,13.9808,14413.0
2016-05-13 12:30:00,31.5,31.53,31.24,31.25,11990.0,13.9543,13.9675,13.8391,13.8435,11990.0
2016-05-13 13:00:00,31.29,31.44,31.22,31.25,27656.0,13.8612,13.9277,13.8302,13.8435,27656.0
2016-05-13 13:30:00,31.24,31.26,31.03,31.18,12683.0,13.8391,13.8479,13.746,13.8125,12683.0
2016-05-13 14:00:00,31.13,31.3,31.08,31.15,14878.0,13.7903,13.8657,13.7682,13.7992,14878.0
2016-05-13 14:30:00,31.15,31.15,30.9,31.1,19946.0,13.7992,13.7992,13.6885,13.7771,19946.0
2016-05-13 15:00:00,31.09,31.19,31.02,31.06,28172.0,13.7726,13.8169,13.7416,13.7593,28172.0
2016-05-13 15:30:00,31.07,31.11,31.0,31.03,55849.0,13.7638,13.7815,13.7328,13.746,55849.0
2016-05-16 09:30:00,31.43,31.97,31.24,31.37,73236.0,13.9232,14.1625,13.8391,13.8967,73236.0
2016-05-16 10:00:00,31.48,31.78,31.47,31.48,115082.0,13.9454,14.0783,13.941,13.9454,115082.0
2016-05-16 10:30:00,31.49,31.76,31.46,31.71,71160.0,13.9498,14.0694,13.9365,14.0473,71160.0
2016-05-16 11:00:00,31.68,31.68,31.17,31.35,81018.0,14.034,14.034,13.8081,13.8878,81018.0
2016-05-16 11:30:00,31.39,31.51,31.34,31.45,89551.0,13.9055,13.9587,13.8834,13.9321,89551.0
2016-05-16 12:00:00,31.43,31.45,31.28,31.43,43807.0,13.9232,13.9321,13.8568,13.9232,43807.0
2016-05-16 12:30:00,31.39,31.53,31.39,31.51,29455.0,13.9055,13.9675,13.9055,13.9587,29455.0
2016-05-16 13:00:00,31.49,31.55,31.44,31.51,29214.0,13.9498,13.9764,13.9277,13.9587,29214.0
2016-05-16 13:30:00,31.52,31.52,31.34,31.47,32090.0,13.9631,13.9631,13.8834,13.941,32090.0
2016-05-16 14:00:00,31.49,31.59,31.47,31.49,37856.0,13.9498,13.9941,13.941,13.9498,37856.0
2016-05-16 14:30:00,31.49,31.54,31.38,31.5,55600.0,13.9498,13.972,13.9011,13.9543,55600.0
2016-05-16 15:00:00,31.5,31.54,31.42,31.51,61347.0,13.9543,13.972,13.9188,13.9587,61347.0
2016-05-16 15:30:00,31.49,31.66,31.48,31.63,187295.0,13.9498,14.0251,13.9454,14.0118,187295.0
2016-05-17 09:30:00,31.49,31.74,31.3,31.36,39532.0,13.9498,14.0606,13.8657,13.8922,39532.0
2016-05-17 10:00:00,31.41,31.61,31.3,31.5,50794.0,13.9144,14.003,13.8657,13.9543,50794.0
2016-05-17 10:30:00,31.46,31.68,31.35,31.59,127594.0,13.9365,14.034,13.8878,13.9941,127594.0
2016-05-17 11:00:00,31.59,31.92,31.55,31.61,199566.0,13.9941,14.1403,13.9764,14.003,199566.0
2016-05-17 11:30:00,31.67,31.8,31.58,31.78,133988.0,14.0296,14.0872,13.9897,14.0783,133988.0
2016-05-17 12:00:00,31.81,31.93,31.73,31.8,57205.0,14.0916,14.1447,14.0561,14.0872,57205.0
2016-05-17 12:30:00,31.83,31.92,31.74,31.85,257053.0,14.1004,14.1403,14.0606,14.1093,257053.0
2016-05-17 13:00:00,31.85,32.0,31.85,31.93,75115.0,14.1093,14.1757,14.1093,14.1447,75115.0
2016-05-17 13:30:00,31.9,32.01,31.73,31.74,110771.0,14.1315,14.1802,14.0561,14.0606,110771.0
2016-05-17 14:00:00,31.7,31.82,31.57,31.62,58054.0,14.0429,14.096,13.9853,14.0074,58054.0
2016-05-17 14:30:00,31.57,31.95,31.57,31.68,96286.0,13.9853,14.1536,13.9853,14.034,96286.0
2016-05-17 15:00:00,31.64,31.75,31.47,31.61,55239.0,14.0163,14.065,13.941,14.003,55239.0
2016-05-17 15:30:00,31.6,31.78,31.58,31.66,69991.0,13.9986,14.0783,13.9897,14.0251,69991.0
2016-05-18 09:30:00,31.73,32.08,31.61,32.0,44839.0,14.0561,14.2112,14.003,14.1757,44839.0
2016-05-18 10:00:00,32.15,32.45,31.96,32.19,57332.0,14.2422,14.3751,14.158,14.2599,57332.0
2016-05-18 10:30:00,32.15,32.38,32.04,32.33,95742.0,14.2422,14.3441,14.1935,14.3219,95742.0
2016-05-18 11:00:00,32.35,32.4,31.75,31.91,51272.0,14.3308,14.3529,14.065,14.1359,51272.0
2016-05-18 11:30:00,31.89,32.29,31.88,32.25,17209.0,14.127,14.3042,14.1226,14.2865,17209.0
2016-05-18 12:00:00,32.18,32.24,31.84,31.9,37115.0,14.2555,14.2821,14.1049,14.1315,37115.0
2016-05-18 12:30:00,31.9,31.98,31.71,31.75,69016.0,14.1315,14.1669,14.0473,14.065,69016.0
2016-05-18 13:00:00,31.78,31.82,31.61,31.68,52409.0,14.0783,14.096,14.003,14.034,52409.0
2016-05-18 13:30:00,31.68,31.99,31.65,31.99,41377.0,14.034,14.1713,14.0207,14.1713,41377.0
2016-05-18 14:00:00,31.98,31.98,31.31,31.36,45227.0,14.1669,14.1669,13.8701,13.8922,45227.0
2016-05-18 14:30:00,31.39,31.62,31.26,31.49,53259.0,13.9055,14.0074,13.8479,13.9498,53259.0
2016-05-18 15:00:00,31.48,31.58,31.15,31.18,82262.0,13.9454,13.9897,13.7992,13.8125,82262.0
2016-05-18 15:30:00,31.19,31.3,31.15,31.25,223576.0,13.8169,13.8657,13.7992,13.8435,223576.0
2016-05-19 09:30:00,31.15,31.32,30.52,30.99,48051.0,13.7992,13.8745,13.5201,13.7283,48051.0
2016-05-19 10:00:00,30.97,31.2,30.72,31.2,33498.0,13.7195,13.8214,13.6087,13.8214,33498.0
2016-05-19 10:30:00,31.14,31.51,31.08,31.21,42652.0,13.7948,13.9587,13.7682,13.8258,42652.0
2016-05-19 11:00:00,31.27,31.76,31.24,31.66,44593.0,13.8524,14.0694,13.8391,14.0251,44593.0
2016-05-19 11:30:00,31.67,31.96,31.57,31.92,83544.0,14.0296,14.158,13.9853,14.1403,83544.0
2016-05-19 12:00:00,31.95,32.31,31.92,32.08,67458.0,14.1536,14.3131,14.1403,14.2112,67458.0
2016-05-19 12:30:00,32.09,32.21,31.88,31.95,65957.0,14.2156,14.2688,14.1226,14.1536,65957.0
2016-05-19 13:00:00,31.95,32.14,31.83,31.95,45210.0,14.1536,14.2378,14.1004,14.1536,45210.0
2016-05-19 13:30:00,31.97,32.2,31.94,32.06,45929.0,14.1625,14.2643,14.1492,14.2023,45929.0
2016-05-19 14:00:00,32.06,32.09,31.73,31.86,47391.0,14.2023,14.2156,14.0561,14.1137,47391.0
2016-05-19 14:30:00,31.86,31.86,31.62,31.65,51799.0,14.1137,14.1137,14.0074,14.0207,51799.0
2016-05-19 15:00:00,31.63,31.84,31.63,31.78,49086.0,14.0118,14.1049,14.0118,14.0783,49086.0
2016-05-19 15:30:00,31.78,31.79,31.58,31.7,136673.0,14.0783,14.0827,13.9897,14.0429,136673.0
2016-05-20 09:30:00,31.91,32.1,31.55,31.86,53059.0,14.1359,14.22,13.9764,14.1137,53059.0
2016-05-20 10:00:00,31.83,32.27,31.78,32.05,29413.0,14.1004,14.2954,14.0783,14.1979,29413.0
2016-05-20 10:30:00,32.05,32.42,31.83,32.3,41652.0,14.1979,14.3618,14.1004,14.3086,41652.0
2016-05-20 11:00:00,32.27,32.81,32.27,32.81,216950.0,14.2954,14.5346,14.2954,14.5346,216950.0
2016-05-20 11:30:00,32.81,33.02,32.73,32.98,88573.0,14.5346,14.6276,14.4991,14.6099,88573.0
2016-05-20 12:00:00,32.98,33.28,32.9,33.2,69209.0,14.6099,14.7428,14.5744,14.7073,69209.0
2016-05-20 12:30:00,33.14,33.4,33.11,33.34,48434.0,14.6808,14.7959,14.6675,14.7694,48434.0
2016-05-20 13:00:00,33.34,33.49,33.18,33.37,66178.0,14.7694,14.8358,14.6985,14.7826,66178.0
2016-05-20 13:30:00,33.37,33.39,33.23,33.28,61806.0,14.7826,14.7915,14.7206,14.7428,61806.0
2016-05-20 14:00:00,33.29,33.58,33.29,33.55,61298.0,14.7472,14.8757,14.7472,14.8624,61298.0
2016-05-20 14:30:00,33.55,33.67,33.22,33.27,87615.0,14.8624,14.9155,14.7162,14.7384,87615.0
2016-05-20 15:00:00,33.27,33.31,33.07,33.13,101372.0,14.7384,14.7561,14.6498,14.6763,101372.0
2016-05-20 15:30:00,33.12,33.28,33.05,33.14,151768.0,14.6719,14.7428,14.6409,14.6808,151768.0
2016-05-23 09:30:00,33.14,33.83,33.0,33.66,83772.0,14.6808,14.9864,14.6187,14.9111,83772.0
2016-05-23 10:00:00,33.7,34.15,33.54,34.0,65090.0,14.9288,15.1282,14.858,15.0617,65090.0
2016-05-23 10:30:00,34.07,34.14,33.88,34.14,66471.0,15.0927,15.1238,15.0086,15.1238,66471.0
2016-05-23 11:00:00,34.09,34.17,33.93,34.03,47962.0,15.1016,15.137,15.0307,15.075,47962.0
2016-05-23 11:30:00,34.06,34.06,33.57,33.79,52205.0,15.0883,15.0883,14.8712,14.9687,52205.0
2016-05-23 12:00:00,33.77,33.9,33.73,33.8,27210.0,14.9598,15.0174,14.9421,14.9731,27210.0
2016-05-23 12:30:00,33.8,34.01,33.75,33.91,25496.0,14.9731,15.0662,14.951,15.0219,25496.0
2016-05-23 13:00:00,33.89,33.94,33.8,33.86,32882.0,15.013,15.0352,14.9731,14.9997,32882.0
2016-05-23 13:30:00,33.87,33.9,33.78,33.8,25327.0,15.0041,15.0174,14.9643,14.9731,25327.0
2016-05-23 14:00:00,33.8,33.8,33.43,33.43,53874.0,14.9731,14.9731,14.8092,14.8092,53874.0
2016-05-23 14:30:00,33.44,33.46,33.3,33.4,26342.0,14.8137,14.8225,14.7516,14.7959,26342.0
2016-05-23 15:00:00,33.38,33.44,33.3,33.37,46172.0,14.7871,14.8137,14.7516,14.7826,46172.0
2016-05-23 15:30:00,33.36,33.47,33.33,33.4,186970.0,14.7782,14.8269,14.7649,14.7959,186970.0
2016-05-24 09:30:00,33.4,34.11,33.24,33.29,62152.0,14.7959,15.1105,14.7251,14.7472,62152.0
2016-05-24 10:00:00,33.38,33.86,33.18,33.42,27633.0,14.7871,14.9997,14.6985,14.8048,27633.0
2016-05-24 10:30:00,33.43,33.51,33.22,33.29,39524.0,14.8092,14.8447,14.7162,14.7472,39524.0
2016-05-24 11:00:00,33.27,33.46,33.2,33.27,52340.0,14.7384,14.8225,14.7073,14.7384,52340.0
2016-05-24 11:30:00,33.28,33.51,33.18,33.44,52501.0,14.7428,14.8447,14.6985,14.8137,52501.0
2016-05-24 12:00:00,33.43,33.57,33.41,33.44,33322.0,14.8092,14.8712,14.8004,14.8137,33322.0
2016-05-24 12:30:00,33.45,33.5,33.4,33.47,28364.0,14.8181,14.8402,14.7959,14.8269,28364.0
2016-05-24 13:00:00,33.46,33.72,33.46,33.48,33514.0,14.8225,14.9377,14.8225,14.8314,33514.0
2016-05-24 13:30:00,33.49,33.56,33.43,33.46,40397.0,14.8358,14.8668,14.8092,14.8225,40397.0
2016-05-24 14:00:00,33.44,33.46,33.26,33.29,63781.0,14.8137,14.8225,14.7339,14.7472,63781.0
2016-05-24 14:30:00,33.29,33.33,33.13,33.29,62041.0,14.7472,14.7649,14.6763,14.7472,62041.0
2016-05-24 15:00:00,33.28,33.42,33.21,33.32,83217.0,14.7428,14.8048,14.7118,14.7605,83217.0
2016-05-24 15:30:00,33.32,33.36,33.24,33.33,107059.0,14.7605,14.7782,14.7251,14.7649,107059.0
2016-05-25 09:30:00,33.71,34.09,33.36,33.87,125439.0,14.9333,15.1016,14.7782,15.0041,125439.0
2016-05-25 10:00:00,33.83,34.03,33.51,33.63,87553.0,14.9864,15.075,14.8447,14.8978,87553.0
2016-05-25 10:30:00,33.62,33.74,33.29,33.33,46793.0,14.8934,14.9466,14.7472,14.7649,46793.0
2016-05-25 11:00:00,33.29,33.32,32.85,32.96,82875.0,14.7472,14.7605,14.5523,14.601,82875.0
2016-05-25 11:30:00,32.98,33.05,32.89,33.04,49081.0,14.6099,14.6409,14.57,14.6365,49081.0
2016-05-25 12:00:00,33.01,33.37,32.96,33.29,40087.0,14.6232,14.7826,14.601,14.7472,40087.0
2016-05-25 12:30:00,33.27,33.61,33.24,33.6,36064.0,14.7384,14.889,14.7251,14.8845,36064.0
2016-05-25 13:00:00,33.62,33.8,33.54,33.73,30164.0,14.8934,14.9731,14.858,14.9421,30164.0
2016-05-25 13:30:00,33.75,33.85,33.56,33.81,33646.0,14.951,14.9953,14.8668,14.9776,33646.0
2016-05-25 14:00:00,33.81,33.85,33.54,33.57,30540.0,14.9776,14.9953,14.858,14.8712,30540.0
2016-05-25 14:30:00,33.56,33.66,33.43,33.43,42544.0,14.8668,14.9111,14.8092,14.8092,42544.0
2016-05-25 15:00:00,33.43,33.45,33.25,33.43,74230.0,14.8092,14.8181,14.7295,14.8092,74230.0
2016-05-25 15:30:00,33.45,33.48,33.15,33.29,105768.0,14.8181,14.8314,14.6852,14.7472,105768.0
2016-05-26 09:30:00,33.42,33.56,33.21,33.22,26531.0,14.8048,14.8668,14.7118,14.7162,26531.0
2016-05-26 10:00:00,33.23,33.56,32.91,32.97,33529.0,14.7206,14.8668,14.5789,14.6055,33529.0
2016-05-26 10:30:00,32.92,33.01,32.5,32.63,38375.0,14.5833,14.6232,14.3972,14.4548,38375.0
2016-05-26 11:00:00,32.6,33.02,32.6,33.02,50744.0,14.4415,14.6276,14.4415,14.6276,50744.0
2016-05-26 11:30:00,33.04,33.09,32.92,33.04,35377.0,14.6365,14.6586,14.5833,14.6365,35377.0
2016-05-26 12:00:00,33.0,33.1,32.71,32.74,23081.0,14.6187,14.663,14.4903,14.5036,23081.0
2016-05-26 12:30:00,32.75,32.91,32.71,32.85,25416.0,14.508,14.5789,14.4903,14.5523,25416.0
2016-05-26 13:00:00,32.89,32.89,32.68,32.69,23504.0,14.57,14.57,14.477,14.4814,23504.0
2016-05-26 13:30:00,32.68,32.7,32.51,32.6,27134.0,14.477,14.4858,14.4017,14.4415,27134.0
2016-05-26 14:00:00,32.59,32.76,32.51,32.67,30715.0,14.4371,14.5124,14.4017,14.4726,30715.0
2016-05-26 14:30:00,32.64,32.69,32.53,32.56,33711.0,14.4593,14.4814,14.4105,14.4238,33711.0
2016-05-26 15:00:00,32.56,32.61,32.46,32.55,43398.0,14.4238,14.446,14.3795,14.4194,43398.0
2016-05-26 15:30:00,32.55,32.58,32.39,32.42,100052.0,14.4194,14.4327,14.3485,14.3618,100052.0
2016-05-27 09:30:00,32.21,32.74,32.14,32.62,31574.0,14.2688,14.5036,14.2378,14.4504,31574.0
2016-05-27 10:00:00,32.55,33.0,32.43,32.91,36674.0,14.4194,14.6187,14.3662,14.5789,36674.0
2016-05-27 10:30:00,32.94,33.07,32.75,32.91,40664.0,14.5922,14.6498,14.508,14.5789,40664.0
2016-05-27 11:00:00,32.85,33.07,32.73,33.02,20981.0,14.5523,14.6498,14.4991,14.6276,20981.0
2016-05-27 11:30:00,33.09,33.3,32.9,33.25,34292.0,14.6586,14.7516,14.5744,14.7295,34292.0
2016-05-27 12:00:00,33.24,33.48,33.13,33.38,25992.0,14.7251,14.8314,14.6763,14.7871,25992.0
2016-05-27 12:30:00,33.32,33.48,33.29,33.45,30915.0,14.7605,14.8314,14.7472,14.8181,30915.0
2016-05-27 13:00:00,33.48,33.56,33.35,33.38,29453.0,14.8314,14.8668,14.7738,14.7871,29453.0
2016-05-27 13:30:00,33.39,33.44,33.04,33.1,54353.0,14.7915,14.8137,14.6365,14.663,54353.0
2016-05-27 14:00:00,33.04,33.22,32.87,33.12,58870.0,14.6365,14.7162,14.5612,14.6719,58870.0
2016-05-27 14:30:00,33.12,33.14,32.74,32.74,39720.0,14.6719,14.6808,14.5036,14.5036,39720.0
2016-05-27 15:00:00,32.74,32.82,32.62,32.68,50047.0,14.5036,14.539,14.4504,14.477,50047.0
2016-05-27 15:30:00,32.68,32.7,32.5,32.51,74714.0,14.477,14.4858,14.3972,14.4017,74714.0
2016-05-31 09:30:00,32.51,32.78,32.43,32.47,53151.0,14.4017,14.5213,14.3662,14.384,53151.0
2016-05-31 10:00:00,32.4,32.8,32.31,32.54,37894.0,14.3529,14.5301,14.3131,14.415,37894.0
2016-05-31 10:30:00,32.57,32.6,32.3,32.32,45245.0,14.4283,14.4415,14.3086,14.3175,45245.0
2016-05-31 11:00:00,32.35,32.65,32.3,32.55,74457.0,14.3308,14.4637,14.3086,14.4194,74457.0
2016-05-31 11:30:00,32.54,32.69,32.4,32.4,83274.0,14.415,14.4814,14.3529,14.3529,83274.0
2016-05-31 12:00:00,32.41,32.59,32.34,32.58,32631.0,14.3574,14.4371,14.3264,14.4327,32631.0
2016-05-31 12:30:00,32.59,32.61,32.52,32.54,210249.0,14.4371,14.446,14.4061,14.415,210249.0
2016-05-31 13:00:00,32.59,32.67,32.39,32.41,35743.0,14.4371,14.4726,14.3485,14.3574,35743.0
2016-05-31 13:30:00,32.41,32.43,31.92,31.94,63068.0,14.3574,14.3662,14.1403,14.1492,63068.0
2016-05-31 14:00:00,31.95,32.24,31.87,32.24,163056.0,14.1536,14.2821,14.1182,14.2821,163056.0
2016-05-31 14:30:00,32.24,32.26,32.1,32.12,85184.0,14.2821,14.2909,14.22,14.2289,85184.0
2016-05-31 15:00:00,32.11,32.15,31.78,31.81,124308.0,14.2245,14.2422,14.0783,14.0916,124308.0
2016-05-31 15:30:00,31.81,32.06,31.81,31.89,232934.0,14.0916,14.2023,14.0916,14.127,232934.0
2016-06-01 09:30:00,31.47,33.19,31.46,32.68,99655.0,13.941,14.7029,13.9365,14.477,99655.0
2016-06-01 10:00:00,32.58,32.78,32.3,32.71,44828.0,14.4327,14.5213,14.3086,14.4903,44828.0
2016-06-01 10:30:00,32.73,32.94,32.67,32.74,32898.0,14.4991,14.5922,14.4726,14.5036,32898.0
2016-06-01 11:00:00,32.77,33.41,32.77,33.27,41520.0,14.5169,14.8004,14.5169,14.7384,41520.0
2016-06-01 11:30:00,33.27,33.27,32.7,32.72,44496.0,14.7384,14.7384,14.4858,14.4947,44496.0
2016-06-01 12:00:00,32.71,32.96,32.67,32.95,22248.0,14.4903,14.601,14.4726,14.5966,22248.0
2016-06-01 12:30:00,32.99,33.17,32.96,33.11,31303.0,14.6143,14.6941,14.601,14.6675,31303.0
2016-06-01 13:00:00,33.13,33.36,33.1,33.34,31556.0,14.6763,14.7782,14.663,14.7694,31556.0
2016-06-01 13:30:00,33.36,33.38,32.98,33.17,70809.0,14.7782,14.7871,14.6099,14.6941,70809.0
2016-06-01 14:00:00,33.16,33.27,32.93,33.25,37622.0,14.6896,14.7384,14.5877,14.7295,37622.0
2016-06-01 14:30:00,33.28,33.31,33.09,33.23,29588.0,14.7428,14.7561,14.6586,14.7206,29588.0
2016-06-01 15:00:00,33.25,33.26,33.11,33.23,60055.0,14.7295,14.7339,14.6675,14.7206,60055.0
2016-06-01 15:30:00,33.22,33.36,33.17,33.29,228961.0,14.7162,14.7782,14.6941,14.7472,228961.0
2016-06-02 09:30:00,32.96,33.3,32.79,33.21,20572.0,14.601,14.7516,14.5257,14.7118,20572.0
2016-06-02 10:00:00,33.3,33.54,33.12,33.14,15404.0,14.7516,14.858,14.6719,14.6808,15404.0
2016-06-02 10:30:00,33.17,33.22,33.0,33.12,14561.0,14.6941,14.7162,14.6187,14.6719,14561.0
2016-06-02 11:00:00,33.15,33.51,32.91,33.2,44865.0,14.6852,14.8447,14.5789,14.7073,44865.0
2016-06-02 11:30:00,33.22,33.24,32.85,32.95,56980.0,14.7162,14.7251,14.5523,14.5966,56980.0
2016-06-02 12:00:00,32.89,33.12,32.84,33.12,57307.0,14.57,14.6719,14.5479,14.6719,57307.0
2016-06-02 12:30:00,33.12,33.14,32.98,33.05,27845.0,14.6719,14.6808,14.6099,14.6409,27845.0
2016-06-02 13:00:00,32.99,33.28,32.99,33.27,128745.0,14.6143,14.7428,14.6143,14.7384,128745.0
2016-06-02 13:30:00,33.26,33.41,33.24,33.4,67715.0,14.7339,14.8004,14.7251,14.7959,67715.0
2016-06-02 14:00:00,33.38,33.47,33.34,33.37,52182.0,14.7871,14.8269,14.7694,14.7826,52182.0
2016-06-02 14:30:00,33.37,33.49,33.3,33.34,60424.0,14.7826,14.8358,14.7516,14.7694,60424.0
2016-06-02 15:00:00,33.33,33.44,33.3,33.33,79053.0,14.7649,14.8137,14.7516,14.7649,79053.0
2016-06-02 15:30:00,33.33,33.44,33.2,33.22,204085.0,14.7649,14.8137,14.7073,14.7162,204085.0
2016-06-03 09:30:00,33.24,33.5,33.21,33.21,33991.0,14.7251,14.8402,14.7118,14.7118,33991.0
2016-06-03 10:00:00,33.3,33.44,32.84,32.94,40359.0,14.7516,14.8137,14.5479,14.5922,40359.0
2016-06-03 10:30:00,32.91,33.0,32.72,32.87,29503.0,14.5789,14.6187,14.4947,14.5612,29503.0
2016-06-03 11:00:00,32.88,33.14,32.8,32.83,31774.0,14.5656,14.6808,14.5301,14.5434,31774.0
2016-06-03 11:30:00,32.84,33.06,32.84,33.03,38513.0,14.5479,14.6453,14.5479,14.632,38513.0
2016-06-03 12:00:00,33.07,33.55,33.05,33.46,28873.0,14.6498,14.8624,14.6409,14.8225,28873.0
2016-06-03 12:30:00,33.49,33.5,33.28,33.39,26898.0,14.8358,14.8402,14.7428,14.7915,26898.0
2016-06-03 13:00:00,33.39,33.41,33.11,33.12,26903.0,14.7915,14.8004,14.6675,14.6719,26903.0
2016-06-03 13:30:00,33.09,33.09,32.79,32.88,18791.0,14.6586,14.6586,14.5257,14.5656,18791.0
2016-06-03 14:00:00,32.9,33.13,32.61,33.11,64834.0,14.5744,14.6763,14.446,14.6675,64834.0
2016-06-03 14:30:00,33.09,33.33,33.04,33.24,46044.0,14.6586,14.7649,14.6365,14.7251,46044.0
2016-06-03 15:00:00,33.24,33.49,33.24,33.47,43687.0,14.7251,14.8358,14.7251,14.8269,43687.0
2016-06-03 15:30:00,33.48,33.5,33.26,33.35,115361.0,14.8314,14.8402,14.7339,14.7738,115361.0
2016-06-06 09:30:00,33.52,33.78,33.2,33.42,25746.0,14.8491,14.9643,14.7073,14.8048,25746.0
2016-06-06 10:00:00,33.41,33.52,33.16,33.37,44894.0,14.8004,14.8491,14.6896,14.7826,44894.0
2016-06-06 10:30:00,33.38,33.53,33.25,33.5,55292.0,14.7871,14.8535,14.7295,14.8402,55292.0
2016-06-06 11:00:00,33.49,33.66,33.4,33.57,56512.0,14.8358,14.9111,14.7959,14.8712,56512.0
2016-06-06 11:30:00,33.56,33.6,33.46,33.52,46434.0,14.8668,14.8845,14.8225,14.8491,46434.0
2016-06-06 12:00:00,33.52,33.53,33.39,33.4,30123.0,14.8491,14.8535,14.7915,14.7959,30123.0
2016-06-06 12:30:00,33.4,33.4,33.03,33.13,38492.0,14.7959,14.7959,14.632,14.6763,38492.0
2016-06-06 13:00:00,33.14,33.36,33.04,33.31,21451.0,14.6808,14.7782,14.6365,14.7561,21451.0
2016-06-06 13:30:00,33.3,33.39,33.27,33.36,28180.0,14.7516,14.7915,14.7384,14.7782,28180.0
2016-06-06 14:00:00,33.36,33.45,33.31,33.43,38295.0,14.7782,14.8181,14.7561,14.8092,38295.0
2016-06-06 14:30:00,33.43,33.53,33.39,33.47,63635.0,14.8092,14.8535,14.7915,14.8269,63635.0
2016-06-06 15:00:00,33.5,33.54,33.38,33.38,42832.0,14.8402,14.858,14.7871,14.7871,42832.0
2016-06-06 15:30:00,33.4,33.42,33.25,33.32,100818.0,14.7959,14.8048,14.7295,14.7605,100818.0
2016-06-07 09:30:00,33.55,34.32,33.36,34.26,197831.0,14.8624,15.2035,14.7782,15.1769,197831.0
2016-06-07 10:00:00,34.27,34.57,34.22,34.5,127408.0,15.1813,15.3142,15.1592,15.2832,127408.0
2016-06-07 10:30:00,34.51,34.66,34.42,34.6,100624.0,15.2877,15.3541,15.2478,15.3275,100624.0
2016-06-07 11:00:00,34.6,34.8,34.52,34.79,107614.0,15.3275,15.4161,15.2921,15.4117,107614.0
2016-06-07 11:30:00,34.79,34.85,34.56,34.56,53670.0,15.4117,15.4383,15.3098,15.3098,53670.0
2016-06-07 12:00:00,34.58,34.64,34.49,34.55,86532.0,15.3187,15.3452,15.2788,15.3054,86532.0
2016-06-07 12:30:00,34.57,34.61,34.52,34.6,51465.0,15.3142,15.332,15.2921,15.3275,51465.0
2016-06-07 13:00:00,34.6,34.69,34.59,34.6,54530.0,15.3275,15.3674,15.3231,15.3275,54530.0
2016-06-07 13:30:00,34.6,34.61,34.38,34.41,33652.0,15.3275,15.332,15.2301,15.2434,33652.0
2016-06-07 14:00:00,34.41,34.45,34.35,34.44,48941.0,15.2434,15.2611,15.2168,15.2567,48941.0
2016-06-07 14:30:00,34.45,34.46,34.24,34.24,57364.0,15.2611,15.2655,15.1681,15.1681,57364.0
2016-06-07 15:00:00,34.25,34.41,34.21,34.41,99566.0,15.1725,15.2434,15.1548,15.2434,99566.0
2016-06-07 15:30:00,34.41,34.54,34.34,34.34,229264.0,15.2434,15.301,15.2124,15.2124,229264.0
2016-06-08 09:30:00,34.78,34.92,34.36,34.55,78060.0,15.4073,15.4693,15.2212,15.3054,78060.0
2016-06-08 10:00:00,34.55,34.58,34.3,34.36,27859.0,15.3054,15.3187,15.1946,15.2212,27859.0
2016-06-08 10:30:00,34.34,34.49,34.28,34.28,117898.0,15.2124,15.2788,15.1858,15.1858,117898.0
2016-06-08 11:00:00,34.29,34.32,34.13,34.18,97227.0,15.1902,15.2035,15.1193,15.1415,97227.0
2016-06-08 11:30:00,34.18,34.34,33.87,33.92,82817.0,15.1415,15.2124,15.0041,15.0263,82817.0
2016-06-08 12:00:00,33.94,34.13,33.93,34.05,24298.0,15.0352,15.1193,15.0307,15.0839,24298.0
2016-06-08 12:30:00,34.02,34.22,33.96,34.19,22669.0,15.0706,15.1592,15.044,15.1459,22669.0
2016-06-08 13:00:00,34.19,34.19,33.88,33.94,35993.0,15.1459,15.1459,15.0086,15.0352,35993.0
2016-06-08 13:30:00,33.92,33.92,33.69,33.75,40529.0,15.0263,15.0263,14.9244,14.951,40529.0
2016-06-08 14:00:00,33.75,33.89,33.65,33.89,59193.0,14.951,15.013,14.9067,15.013,59193.0
2016-06-08 14:30:00,33.88,34.12,33.86,33.94,100266.0,15.0086,15.1149,14.9997,15.0352,100266.0
2016-06-08 15:00:00,33.95,34.34,33.88,34.34,124361.0,15.0396,15.2124,15.0086,15.2124,124361.0
2016-06-08 15:30:00,34.32,34.33,34.04,34.07,162291.0,15.2035,15.2079,15.0795,15.0927,162291.0
2016-06-09 09:30:00,33.47,33.89,33.41,33.72,34377.0,14.8269,15.013,14.8004,14.9377,34377.0
2016-06-09 10:00:00,33.69,33.88,33.55,33.64,43833.0,14.9244,15.0086,14.8624,14.9023,43833.0
2016-06-09 10:30:00,33.61,33.83,33.56,33.66,41523.0,14.889,14.9864,14.8668,14.9111,41523.0
2016-06-09 11:00:00,33.71,33.88,33.67,33.87,101701.0,14.9333,15.0086,14.9155,15.0041,101701.0
2016-06-09 11:30:00,33.87,34.02,33.77,33.94,33803.0,15.0041,15.0706,14.9598,15.0352,33803.0
2016-06-09 12:00:00,33.95,34.05,33.8,33.81,83901.0,15.0396,15.0839,14.9731,14.9776,83901.0
2016-06-09 12:30:00,33.85,33.95,33.78,33.89,82323.0,14.9953,15.0396,14.9643,15.013,82323.0
2016-06-09 13:00:00,33.9,33.93,33.86,33.88,53371.0,15.0174,15.0307,14.9997,15.0086,53371.0
2016-06-09 13:30:00,33.89,33.98,33.84,33.89,116301.0,15.013,15.0529,14.9909,15.013,116301.0
2016-06-09 14:00:00,33.89,33.93,33.7,33.75,66570.0,15.013,15.0307,14.9288,14.951,66570.0
2016-06-09 14:30:00,33.75,33.75,33.61,33.7,102217.0,14.951,14.951,14.889,14.9288,102217.0
2016-06-09 15:00:00,33.69,34.0,33.66,33.98,69584.0,14.9244,15.0617,14.9111,15.0529,69584.0
2016-06-09 15:30:00,33.98,34.12,33.86,34.11,120830.0,15.0529,15.1149,14.9997,15.1105,120830.0
2016-06-10 09:30:00,33.42,33.65,33.3,33.57,62376.0,14.8048,14.9067,14.7516,14.8712,62376.0
2016-06-10 10:00:00,33.58,33.89,33.47,33.68,50124.0,14.8757,15.013,14.8269,14.92,50124.0
2016-06-10 10:30:00,33.65,33.67,33.45,33.45,142462.0,14.9067,14.9155,14.8181,14.8181,142462.0
2016-06-10 11:00:00,33.44,33.45,33.22,33.31,111156.0,14.8137,14.8181,14.7162,14.7561,111156.0
2016-06-10 11:30:00,33.34,33.63,33.23,33.59,46482.0,14.7694,14.8978,14.7206,14.8801,46482.0
2016-06-10 12:00:00,33.61,33.69,33.41,33.61,135998.0,14.889,14.9244,14.8004,14.889,135998.0
2016-06-10 12:30:00,33.61,33.61,33.49,33.49,67047.0,14.889,14.889,14.8358,14.8358,67047.0
2016-06-10 13:00:00,33.5,33.5,33.11,33.15,78165.0,14.8402,14.8402,14.6675,14.6852,78165.0
2016-06-10 13:30:00,33.15,33.31,33.09,33.1,51165.0,14.6852,14.7561,14.6586,14.663,51165.0
2016-06-10 14:00:00,33.11,33.19,33.05,33.15,149374.0,14.6675,14.7029,14.6409,14.6852,149374.0
2016-06-10 14:30:00,33.16,33.18,32.81,32.82,235089.0,14.6896,14.6985,14.5346,14.539,235089.0
2016-06-10 15:00:00,32.83,32.98,32.78,32.9,137652.0,14.5434,14.6099,14.5213,14.5744,137652.0
2016-06-10 15:30:00,32.89,33.02,32.77,33.0,714312.0,14.57,14.6276,14.5169,14.6187,714312.0
2016-06-13 09:30:00,32.64,32.84,32.21,32.48,72204.0,14.4593,14.5479,14.2688,14.3884,72204.0
2016-06-13 10:00:00,32.5,32.81,32.39,32.59,39713.0,14.3972,14.5346,14.3485,14.4371,39713.0
2016-06-13 10:30:00,32.63,32.85,32.49,32.66,49185.0,14.4548,14.5523,14.3928,14.4681,49185.0
2016-06-13 11:00:00,32.65,32.77,32.44,32.75,49348.0,14.4637,14.5169,14.3707,14.508,49348.0
2016-06-13 11:30:00,32.75,32.77,32.47,32.47,44438.0,14.508,14.5169,14.384,14.384,44438.0
2016-06-13 12:00:00,32.46,32.66,32.46,32.64,36717.0,14.3795,14.4681,14.3795,14.4593,36717.0
2016-06-13 12:30:00,32.63,32.65,32.37,32.4,75311.0,14.4548,14.4637,14.3397,14.3529,75311.0
2016-06-13 13:00:00,32.38,32.54,32.38,32.42,47842.0,14.3441,14.415,14.3441,14.3618,47842.0
2016-06-13 13:30:00,32.41,32.47,32.31,32.41,96683.0,14.3574,14.384,14.3131,14.3574,96683.0
2016-06-13 14:00:00,32.42,32.55,32.37,32.5,80237.0,14.3618,14.4194,14.3397,14.3972,80237.0
2016-06-13 14:30:00,32.5,32.65,32.42,32.43,268360.0,14.3972,14.4637,14.3618,14.3662,268360.0
2016-06-13 15:00:00,32.42,32.55,32.41,32.49,130862.0,14.3618,14.4194,14.3574,14.3928,130862.0
2016-06-13 15:30:00,32.49,32.55,32.38,32.41,185975.0,14.3928,14.4194,14.3441,14.3574,185975.0
2016-06-14 09:30:00,32.4,32.5,31.32,31.67,99223.0,14.3529,14.3972,13.8745,14.0296,99223.0
2016-06-14 10:00:00,31.69,31.85,31.5,31.83,44941.0,14.0384,14.1093,13.9543,14.1004,44941.0
2016-06-14 10:30:00,31.83,31.91,31.66,31.82,50939.0,14.1004,14.1359,14.0251,14.096,50939.0
2016-06-14 11:00:00,31.81,32.17,31.8,32.02,73312.0,14.0916,14.2511,14.0872,14.1846,73312.0
2016-06-14 11:30:00,31.98,32.11,31.69,31.87,94996.0,14.1669,14.2245,14.0384,14.1182,94996.0
2016-06-14 12:00:00,31.85,31.93,31.8,31.92,47998.0,14.1093,14.1447,14.0872,14.1403,47998.0
2016-06-14 12:30:00,31.92,31.92,31.65,31.71,54922.0,14.1403,14.1403,14.0207,14.0473,54922.0
2016-06-14 13:00:00,31.71,31.82,31.65,31.68,74567.0,14.0473,14.096,14.0207,14.034,74567.0
2016-06-14 13:30:00,31.69,31.7,31.29,31.31,42351.0,14.0384,14.0429,13.8612,13.8701,42351.0
2016-06-14 14:00:00,31.32,31.51,31.29,31.47,50511.0,13.8745,13.9587,13.8612,13.941,50511.0
2016-06-14 14:30:00,31.49,31.49,31.27,31.31,80748.0,13.9498,13.9498,13.8524,13.8701,80748.0
2016-06-14 15:00:00,31.3,31.69,31.3,31.66,139343.0,13.8657,14.0384,13.8657,14.0251,139343.0
2016-06-14 15:30:00,31.68,31.86,31.65,31.82,133655.0,14.034,14.1137,14.0207,14.096,133655.0
2016-06-15 09:30:00,31.86,32.11,31.5,31.57,28144.0,14.1137,14.2245,13.9543,13.9853,28144.0
2016-06-15 10:00:00,31.66,32.0,31.63,31.98,16415.0,14.0251,14.1757,14.0118,14.1669,16415.0
2016-06-15 10:30:00,32.07,32.32,31.8,31.99,46071.0,14.2068,14.3175,14.0872,14.1713,46071.0
2016-06-15 11:00:00,31.99,32.19,31.95,31.95,29474.0,14.1713,14.2599,14.1536,14.1536,29474.0
2016-06-15 11:30:00,31.98,32.21,31.85,32.18,36410.0,14.1669,14.2688,14.1093,14.2555,36410.0
2016-06-15 12:00:00,32.18,32.19,31.92,32.03,17324.0,14.2555,14.2599,14.1403,14.189,17324.0
2016-06-15 12:30:00,32.02,32.12,31.78,31.83,26232.0,14.1846,14.2289,14.0783,14.1004,26232.0
2016-06-15 13:00:00,31.82,31.94,31.61,31.7,33688.0,14.096,14.1492,14.003,14.0429,33688.0
2016-06-15 13:30:00,31.7,32.07,31.69,31.81,34455.0,14.0429,14.2068,14.0384,14.0916,34455.0
2016-06-15 14:00:00,31.82,31.97,31.6,31.81,59257.0,14.096,14.1625,13.9986,14.0916,59257.0
2016-06-15 14:30:00,31.76,32.03,31.74,31.99,57185.0,14.0694,14.189,14.0606,14.1713,57185.0
2016-06-15 15:00:00,31.97,32.33,31.96,32.23,80105.0,14.1625,14.3219,14.158,14.2776,80105.0
2016-06-15 15:30:00,32.23,32.33,32.0,32.08,123957.0,14.2776,14.3219,14.1757,14.2112,123957.0
2016-06-16 09:30:00,31.81,32.05,31.6,31.96,52868.0,14.0916,14.1979,13.9986,14.158,52868.0
2016-06-16 10:00:00,31.98,32.28,31.73,32.11,52168.0,14.1669,14.2998,14.0561,14.2245,52168.0
2016-06-16 10:30:00,32.04,32.53,31.87,32.47,74630.0,14.1935,14.4105,14.1182,14.384,74630.0
2016-06-16 11:00:00,32.49,32.63,31.93,32.44,60553.0,14.3928,14.4548,14.1447,14.3707,60553.0
2016-06-16 11:30:00,32.41,32.44,32.12,32.17,32373.0,14.3574,14.3707,14.2289,14.2511,32373.0
2016-06-16 12:00:00,32.18,32.49,32.18,32.43,41709.0,14.2555,14.3928,14.2555,14.3662,41709.0
2016-06-16 12:30:00,32.41,32.53,32.31,32.38,48735.0,14.3574,14.4105,14.3131,14.3441,48735.0
2016-06-16 13:00:00,32.38,32.56,32.25,32.53,95075.0,14.3441,14.4238,14.2865,14.4105,95075.0
2016-06-16 13:30:00,32.55,32.56,32.1,32.14,24902.0,14.4194,14.4238,14.22,14.2378,24902.0
2016-06-16 14:00:00,32.16,32.47,32.15,32.3,28452.0,14.2466,14.384,14.2422,14.3086,28452.0
2016-06-16 14:30:00,32.31,32.43,32.15,32.29,30565.0,14.3131,14.3662,14.2422,14.3042,30565.0
2016-06-16 15:00:00,32.3,32.33,32.17,32.27,34347.0,14.3086,14.3219,14.2511,14.2954,34347.0
2016-06-16 15:30:00,32.3,32.42,32.24,32.3,54045.0,14.3086,14.3618,14.2821,14.3086,54045.0
2016-06-17 09:30:00,32.79,32.98,32.32,32.98,73914.0,14.5257,14.6099,14.3175,14.6099,73914.0
2016-06-17 10:00:00,32.98,33.1,32.68,32.69,33705.0,14.6099,14.663,14.477,14.4814,33705.0
2016-06-17 10:30:00,32.66,33.03,32.56,32.57,76202.0,14.4681,14.632,14.4238,14.4283,76202.0
2016-06-17 11:00:00,32.55,32.74,32.43,32.51,93674.0,14.4194,14.5036,14.3662,14.4017,93674.0
2016-06-17 11:30:00,32.51,32.65,32.4,32.49,74433.0,14.4017,14.4637,14.3529,14.3928,74433.0
2016-06-17 12:00:00,32.51,32.58,32.28,32.34,28783.0,14.4017,14.4327,14.2998,14.3264,28783.0
2016-06-17 12:30:00,32.37,32.5,32.3,32.43,49009.0,14.3397,14.3972,14.3086,14.3662,49009.0
2016-06-17 13:00:00,32.43,32.5,32.27,32.45,27547.0,14.3662,14.3972,14.2954,14.3751,27547.0
2016-06-17 13:30:00,32.44,32.61,32.33,32.58,35885.0,14.3707,14.446,14.3219,14.4327,35885.0
2016-06-17 14:00:00,32.57,32.83,32.57,32.73,66054.0,14.4283,14.5434,14.4283,14.4991,66054.0
2016-06-17 14:30:00,32.72,32.72,32.51,32.56,33312.0,14.4947,14.4947,14.4017,14.4238,33312.0
2016-06-17 15:00:00,32.56,32.68,32.51,32.67,50257.0,14.4238,14.477,14.4017,14.4726,50257.0
2016-06-17 15:30:00,32.65,32.69,32.42,32.44,233081.0,14.4637,14.4814,14.3618,14.3707,233081.0
2016-06-20 09:30:00,32.98,33.26,32.67,32.99,38715.0,14.6099,14.7339,14.4726,14.6143,38715.0
2016-06-20 10:00:00,33.07,33.49,33.04,33.42,32825.0,14.6498,14.8358,14.6365,14.8048,32825.0
2016-06-20 10:30:00,33.44,33.44,33.05,33.42,28329.0,14.8137,14.8137,14.6409,14.8048,28329.0
2016-06-20 11:00:00,33.47,33.57,33.29,33.33,45273.0,14.8269,14.8712,14.7472,14.7649,45273.0
2016-06-20 11:30:00,33.32,33.52,33.25,33.52,55715.0,14.7605,14.8491,14.7295,14.8491,55715.0
2016-06-20 12:00:00,33.51,33.65,33.44,33.54,49709.0,14.8447,14.9067,14.8137,14.858,49709.0
2016-06-20 12:30:00,33.54,33.66,33.46,33.56,76312.0,14.858,14.9111,14.8225,14.8668,76312.0
2016-06-20 13:00:00,33.55,33.81,33.49,33.75,23407.0,14.8624,14.9776,14.8358,14.951,23407.0
2016-06-20 13:30:00,33.74,33.9,33.74,33.81,28248.0,14.9466,15.0174,14.9466,14.9776,28248.0
2016-06-20 14:00:00,33.82,33.94,33.7,33.72,37135.0,14.982,15.0352,14.9288,14.9377,37135.0
2016-06-20 14:30:00,33.72,33.8,33.69,33.74,38312.0,14.9377,14.9731,14.9244,14.9466,38312.0
2016-06-20 15:00:00,33.74,33.74,33.33,33.34,62382.0,14.9466,14.9466,14.7649,14.7694,62382.0
2016-06-20 15:30:00,33.34,33.42,33.28,33.35,97349.0,14.7694,14.8048,14.7428,14.7738,97349.0
2016-06-21 09:30:00,33.25,33.73,33.25,33.66,22974.0,14.7295,14.9421,14.7295,14.9111,22974.0
2016-06-21 10:00:00,33.68,33.71,33.41,33.47,20176.0,14.92,14.9333,14.8004,14.8269,20176.0
2016-06-21 10:30:00,33.53,33.89,33.5,33.68,17510.0,14.8535,15.013,14.8402,14.92,17510.0
2016-06-21 11:00:00,33.71,33.97,33.68,33.87,73145.0,14.9333,15.0484,14.92,15.0041,73145.0
2016-06-21 11:30:00,33.83,33.85,33.48,33.66,48042.0,14.9864,14.9953,14.8314,14.9111,48042.0
2016-06-21 12:00:00,33.65,33.72,33.46,33.53,22274.0,14.9067,14.9377,14.8225,14.8535,22274.0
2016-06-21 12:30:00,33.53,33.53,33.35,33.37,20434.0,14.8535,14.8535,14.7738,14.7826,20434.0
2016-06-21 13:00:00,33.38,33.42,33.18,33.25,16405.0,14.7871,14.8048,14.6985,14.7295,16405.0
2016-06-21 13:30:00,33.25,33.5,33.18,33.45,22587.0,14.7295,14.8402,14.6985,14.8181,22587.0
2016-06-21 14:00:00,33.46,33.66,33.41,33.63,51448.0,14.8225,14.9111,14.8004,14.8978,51448.0
2016-06-21 14:30:00,33.63,33.95,33.61,33.91,62498.0,14.8978,15.0396,14.889,15.0219,62498.0
2016-06-21 15:00:00,33.89,33.94,33.63,33.63,85848.0,15.013,15.0352,14.8978,14.8978,85848.0
2016-06-21 15:30:00,33.6,33.7,33.48,33.61,76959.0,14.8845,14.9288,14.8314,14.889,76959.0
2016-06-22 09:30:00,33.89,33.89,33.33,33.44,24670.0,15.013,15.013,14.7649,14.8137,24670.0
2016-06-22 10:00:00,33.41,33.56,33.29,33.46,29140.0,14.8004,14.8668,14.7472,14.8225,29140.0
2016-06-22 10:30:00,33.44,33.74,33.22,33.66,56891.0,14.8137,14.9466,14.7162,14.9111,56891.0
2016-06-22 11:00:00,33.64,34.17,33.53,34.11,68404.0,14.9023,15.137,14.8535,15.1105,68404.0
2016-06-22 11:30:00,34.05,34.43,33.85,34.38,143803.0,15.0839,15.2522,14.9953,15.2301,143803.0
2016-06-22 12:00:00,34.33,34.37,33.71,33.77,89330.0,15.2079,15.2256,14.9333,14.9598,89330.0
2016-06-22 12:30:00,33.79,33.92,33.74,33.91,29191.0,14.9687,15.0263,14.9466,15.0219,29191.0
2016-06-22 13:00:00,33.88,33.92,33.72,33.89,47439.0,15.0086,15.0263,14.9377,15.013,47439.0
2016-06-22 13:30:00,33.9,33.96,33.79,33.86,54550.0,15.0174,15.044,14.9687,14.9997,54550.0
2016-06-22 14:00:00,33.86,34.07,33.83,34.05,62886.0,14.9997,15.0927,14.9864,15.0839,62886.0
2016-06-22 14:30:00,34.01,34.12,33.83,33.99,105270.0,15.0662,15.1149,14.9864,15.0573,105270.0
2016-06-22 15:00:00,33.99,34.03,33.5,33.5,100227.0,15.0573,15.075,14.8402,14.8402,100227.0
2016-06-22 15:30:00,33.5,33.51,33.08,33.13,203680.0,14.8402,14.8447,14.6542,14.6763,203680.0
2016-06-23 09:30:00,33.51,33.64,33.3,33.6,25536.0,14.8447,14.9023,14.7516,14.8845,25536.0
2016-06-23 10:00:00,33.58,33.61,33.22,33.27,39210.0,14.8757,14.889,14.7162,14.7384,39210.0
2016-06-23 10:30:00,33.32,33.32,32.89,33.28,97086.0,14.7605,14.7605,14.57,14.7428,97086.0
2016-06-23 11:00:00,33.28,33.53,33.21,33.46,80153.0,14.7428,14.8535,14.7118,14.8225,80153.0
2016-06-23 11:30:00,33.45,33.61,33.41,33.42,39162.0,14.8181,14.889,14.8004,14.8048,39162.0
2016-06-23 12:00:00,33.47,33.57,33.33,33.34,23764.0,14.8269,14.8712,14.7649,14.7694,23764.0
2016-06-23 12:30:00,33.35,33.43,33.25,33.3,27090.0,14.7738,14.8092,14.7295,14.7516,27090.0
2016-06-23 13:00:00,33.29,33.39,33.22,33.31,32140.0,14.7472,14.7915,14.7162,14.7561,32140.0
2016-06-23 13:30:00,33.32,33.32,33.18,33.2,79385.0,14.7605,14.7605,14.6985,14.7073,79385.0
2016-06-23 14:00:00,33.22,33.25,33.12,33.22,37074.0,14.7162,14.7295,14.6719,14.7162,37074.0
2016-06-23 14:30:00,33.21,33.35,33.17,33.2,124564.0,14.7118,14.7738,14.6941,14.7073,124564.0
2016-06-23 15:00:00,33.2,33.29,33.15,33.2,80244.0,14.7073,14.7472,14.6852,14.7073,80244.0
2016-06-23 15:30:00,33.22,33.47,33.2,33.47,132599.0,14.7162,14.8269,14.7073,14.8269,132599.0
2016-06-24 09:30:00,31.74,33.75,31.74,33.29,132075.0,14.0606,14.951,14.0606,14.7472,132075.0
2016-06-24 10:00:00,33.4,33.73,32.84,32.99,39741.0,14.7959,14.9421,14.5479,14.6143,39741.0
2016-06-24 10:30:00,32.98,33.24,32.88,32.91,76905.0,14.6099,14.7251,14.5656,14.5789,76905.0
2016-06-24 11:00:00,32.94,33.0,32.79,32.89,106760.0,14.5922,14.6187,14.5257,14.57,106760.0
2016-06-24 11:30:00,32.94,32.99,32.72,32.74,35140.0,14.5922,14.6143,14.4947,14.5036,35140.0
2016-06-24 12:00:00,32.72,32.75,32.6,32.63,23885.0,14.4947,14.508,14.4415,14.4548,23885.0
2016-06-24 12:30:00,32.64,32.67,32.51,32.57,23568.0,14.4593,14.4726,14.4017,14.4283,23568.0
2016-06-24 13:00:00,32.59,32.66,32.54,32.57,16788.0,14.4371,14.4681,14.415,14.4283,16788.0
2016-06-24 13:30:00,32.59,32.81,32.59,32.76,29108.0,14.4371,14.5346,14.4371,14.5124,29108.0
2016-06-24 14:00:00,32.81,32.88,32.59,32.6,44106.0,14.5346,14.5656,14.4371,14.4415,44106.0
2016-06-24 14:30:00,32.6,32.88,32.6,32.77,37442.0,14.4415,14.5656,14.4415,14.5169,37442.0
2016-06-24 15:00:00,32.77,32.85,32.27,32.29,79523.0,14.5169,14.5523,14.2954,14.3042,79523.0
2016-06-24 15:30:00,32.28,32.64,32.25,32.45,126387.0,14.2998,14.4593,14.2865,14.3751,126387.0
2016-06-27 09:30:00,32.15,32.29,31.56,31.64,48685.0,14.2422,14.3042,13.9808,14.0163,48685.0
2016-06-27 10:00:00,31.66,31.73,31.04,31.11,138602.0,14.0251,14.0561,13.7505,13.7815,138602.0
2016-06-27 10:30:00,31.15,31.21,30.54,30.97,202036.0,13.7992,13.8258,13.529,13.7195,202036.0
2016-06-27 11:00:00,31.0,31.21,30.98,31.17,88416.0,13.7328,13.8258,13.7239,13.8081,88416.0
2016-06-27 11:30:00,31.17,31.28,31.12,31.2,136006.0,13.8081,13.8568,13.7859,13.8214,136006.0
2016-06-27 12:00:00,31.17,31.31,31.07,31.28,69887.0,13.8081,13.8701,13.7638,13.8568,69887.0
2016-06-27 12:30:00,31.28,31.37,31.2,31.28,100531.0,13.8568,13.8967,13.8214,13.8568,100531.0
2016-06-27 13:00:00,31.27,31.27,30.89,31.03,135889.0,13.8524,13.8524,13.684,13.746,135889.0
2016-06-27 13:30:00,31.02,31.07,30.92,31.0,106247.0,13.7416,13.7638,13.6973,13.7328,106247.0
2016-06-27 14:00:00,31.0,31.02,30.78,30.98,139978.0,13.7328,13.7416,13.6353,13.7239,139978.0
2016-06-27 14:30:00,30.99,31.26,30.93,31.09,55163.0,13.7283,13.8479,13.7017,13.7726,55163.0
2016-06-27 15:00:00,31.09,31.35,31.08,31.23,100567.0,13.7726,13.8878,13.7682,13.8346,100567.0
2016-06-27 15:30:00,31.24,31.53,31.22,31.42,148448.0,13.8391,13.9675,13.8302,13.9188,148448.0
2016-06-28 09:30:00,32.32,32.85,31.86,32.4,90942.0,14.3175,14.5523,14.1137,14.3529,90942.0
2016-06-28 10:00:00,32.37,32.48,31.83,31.83,41276.0,14.3397,14.3884,14.1004,14.1004,41276.0
2016-06-28 10:30:00,31.83,31.86,31.23,31.25,44955.0,14.1004,14.1137,13.8346,13.8435,44955.0
2016-06-28 11:00:00,31.27,31.48,31.22,31.34,108968.0,13.8524,13.9454,13.8302,13.8834,108968.0
2016-06-28 11:30:00,31.34,31.49,31.31,31.45,49237.0,13.8834,13.9498,13.8701,13.9321,49237.0
2016-06-28 12:00:00,31.48,32.03,31.48,31.9,29107.0,13.9454,14.189,13.9454,14.1315,29107.0
2016-06-28 12:30:00,31.9,32.07,31.87,31.95,18615.0,14.1315,14.2068,14.1182,14.1536,18615.0
2016-06-28 13:00:00,31.94,32.06,31.76,31.79,20698.0,14.1492,14.2023,14.0694,14.0827,20698.0
2016-06-28 13:30:00,31.75,31.88,31.69,31.87,10300.0,14.065,14.1226,14.0384,14.1182,10300.0
2016-06-28 14:00:00,31.85,32.07,31.79,31.99,22435.0,14.1093,14.2068,14.0827,14.1713,22435.0
2016-06-28 14:30:00,32.02,32.51,32.02,32.36,39559.0,14.1846,14.4017,14.1846,14.3352,39559.0
2016-06-28 15:00:00,32.36,32.54,32.3,32.44,39004.0,14.3352,14.415,14.3086,14.3707,39004.0
2016-06-28 15:30:00,32.43,32.66,32.4,32.64,90541.0,14.3662,14.4681,14.3529,14.4593,90541.0
2016-06-29 09:30:00,32.99,33.53,32.69,33.52,40163.0,14.6143,14.8535,14.4814,14.8491,40163.0
2016-06-29 10:00:00,33.54,33.73,33.29,33.53,47711.0,14.858,14.9421,14.7472,14.8535,47711.0
2016-06-29 10:30:00,33.49,33.78,33.41,33.77,39706.0,14.8358,14.9643,14.8004,14.9598,39706.0
2016-06-29 11:00:00,33.76,34.23,33.73,34.19,52074.0,14.9554,15.1636,14.9421,15.1459,52074.0
2016-06-29 11:30:00,34.22,34.22,33.86,34.03,45776.0,15.1592,15.1592,14.9997,15.075,45776.0
2016-06-29 12:00:00,34.0,34.18,33.92,34.18,20387.0,15.0617,15.1415,15.0263,15.1415,20387.0
2016-06-29 12:30:00,34.13,34.14,33.77,33.77,25734.0,15.1193,15.1238,14.9598,14.9598,25734.0
2016-06-29 13:00:00,33.78,34.0,33.77,33.97,54019.0,14.9643,15.0617,14.9598,15.0484,54019.0
2016-06-29 13:30:00,33.98,34.19,33.96,34.16,21870.0,15.0529,15.1459,15.044,15.1326,21870.0
2016-06-29 14:00:00,34.15,34.16,33.61,33.63,40505.0,15.1282,15.1326,14.889,14.8978,40505.0
2016-06-29 14:30:00,33.62,33.92,33.62,33.89,39714.0,14.8934,15.0263,14.8934,15.013,39714.0
2016-06-29 15:00:00,33.91,34.03,33.78,33.88,38262.0,15.0219,15.075,14.9643,15.0086,38262.0
2016-06-29 15:30:00,33.88,33.97,33.67,33.68,157467.0,15.0086,15.0484,14.9155,14.92,157467.0
2016-06-30 09:30:00,33.62,33.73,33.11,33.3,19300.0,14.8934,14.9421,14.6675,14.7516,19300.0
2016-06-30 10:00:00,33.31,33.81,33.29,33.41,18721.0,14.7561,14.9776,14.7472,14.8004,18721.0
2016-06-30 10:30:00,33.43,33.94,33.41,33.94,21184.0,14.8092,15.0352,14.8004,15.0352,21184.0
2016-06-30 11:00:00,33.93,34.0,33.73,33.86,47473.0,15.0307,15.0617,14.9421,14.9997,47473.0
2016-06-30 11:30:00,33.87,33.94,33.55,33.55,56859.0,15.0041,15.0352,14.8624,14.8624,56859.0
2016-06-30 12:00:00,33.57,33.91,33.56,33.91,27081.0,14.8712,15.0219,14.8668,15.0219,27081.0
2016-06-30 12:30:00,33.9,33.93,33.74,33.77,33612.0,15.0174,15.0307,14.9466,14.9598,33612.0
2016-06-30 13:00:00,33.76,33.82,33.55,33.73,47075.0,14.9554,14.982,14.8624,14.9421,47075.0
2016-06-30 13:30:00,33.78,33.93,33.66,33.87,32625.0,14.9643,15.0307,14.9111,15.0041,32625.0
2016-06-30 14:00:00,33.89,33.95,33.56,33.59,42514.0,15.013,15.0396,14.8668,14.8801,42514.0
2016-06-30 14:30:00,33.6,33.79,33.6,33.63,39451.0,14.8845,14.9687,14.8845,14.8978,39451.0
2016-06-30 15:00:00,33.62,33.63,33.36,33.52,72948.0,14.8934,14.8978,14.7782,14.8491,72948.0
2016-06-30 15:30:00,33.53,33.63,33.48,33.61,173584.0,14.8535,14.8978,14.8314,14.889,173584.0
2016-07-01 09:30:00,33.38,33.78,33.29,33.38,33252.0,14.7871,14.9643,14.7472,14.7871,33252.0
2016-07-01 10:00:00,33.4,33.83,33.4,33.72,35005.0,14.7959,14.9864,14.7959,14.9377,35005.0
2016-07-01 10:30:00,33.69,33.76,33.58,33.65,40100.0,14.9244,14.9554,14.8757,14.9067,40100.0
2016-07-01 11:00:00,33.67,33.74,33.46,33.46,33072.0,14.9155,14.9466,14.8225,14.8225,33072.0
2016-07-01 11:30:00,33.47,33.81,33.46,33.8,24724.0,14.8269,14.9776,14.8225,14.9731,24724.0
2016-07-01 12:00:00,33.8,33.81,33.57,33.65,45742.0,14.9731,14.9776,14.8712,14.9067,45742.0
2016-07-01 12:30:00,33.62,33.66,33.52,33.66,88260.0,14.8934,14.9111,14.8491,14.9111,88260.0
2016-07-01 13:00:00,33.62,33.62,33.46,33.53,45448.0,14.8934,14.8934,14.8225,14.8535,45448.0
2016-07-01 13:30:00,33.53,33.63,33.46,33.62,40265.0,14.8535,14.8978,14.8225,14.8934,40265.0
2016-07-01 14:00:00,33.62,33.64,33.2,33.23,59447.0,14.8934,14.9023,14.7073,14.7206,59447.0
2016-07-01 14:30:00,33.23,33.25,33.0,33.08,77748.0,14.7206,14.7295,14.6187,14.6542,77748.0
2016-07-01 15:00:00,33.1,33.1,32.99,33.03,113684.0,14.663,14.663,14.6143,14.632,113684.0
2016-07-01 15:30:00,33.03,33.09,32.83,32.89,132936.0,14.632,14.6586,14.5434,14.57,132936.0
2016-07-05 09:30:00,32.09,32.63,31.48,31.65,102503.0,14.2156,14.4548,13.9454,14.0207,102503.0
2016-07-05 10:00:00,31.67,31.88,31.46,31.76,73471.0,14.0296,14.1226,13.9365,14.0694,73471.0
2016-07-05 10:30:00,31.76,31.96,31.54,31.74,68518.0,14.0694,14.158,13.972,14.0606,68518.0
2016-07-05 11:00:00,31.7,31.84,31.57,31.74,58683.0,14.0429,14.1049,13.9853,14.0606,58683.0
2016-07-05 11:30:00,31.73,31.76,31.57,31.71,90384.0,14.0561,14.0694,13.9853,14.0473,90384.0
2016-07-05 12:00:00,31.68,31.68,31.35,31.35,88356.0,14.034,14.034,13.8878,13.8878,88356.0
2016-07-05 12:30:00,31.39,31.85,31.39,31.74,22282.0,13.9055,14.1093,13.9055,14.0606,22282.0
2016-07-05 13:00:00,31.69,31.87,31.69,31.76,27006.0,14.0384,14.1182,14.0384,14.0694,27006.0
2016-07-05 13:30:00,31.76,31.93,31.68,31.93,37733.0,14.0694,14.1447,14.034,14.1447,37733.0
2016-07-05 14:00:00,31.94,32.27,31.91,32.04,65306.0,14.1492,14.2954,14.1359,14.1935,65306.0
2016-07-05 14:30:00,32.03,32.09,31.71,31.9,57507.0,14.189,14.2156,14.0473,14.1315,57507.0
2016-07-05 15:00:00,31.89,31.92,31.67,31.91,512680.0,14.127,14.1403,14.0296,14.1359,512680.0
2016-07-05 15:30:00,31.9,32.12,31.87,32.05,108307.0,14.1315,14.2289,14.1182,14.1979,108307.0
2016-07-06 09:30:00,31.64,31.81,31.29,31.49,35948.0,14.0163,14.0916,13.8612,13.9498,35948.0
2016-07-06 10:00:00,31.46,31.64,31.14,31.38,63083.0,13.9365,14.0163,13.7948,13.9011,63083.0
2016-07-06 10:30:00,31.39,31.7,31.29,31.7,124659.0,13.9055,14.0429,13.8612,14.0429,124659.0
2016-07-06 11:00:00,31.69,31.82,31.3,31.42,82792.0,14.0384,14.096,13.8657,13.9188,82792.0
2016-07-06 11:30:00,31.45,31.49,31.3,31.43,23541.0,13.9321,13.9498,13.8657,13.9232,23541.0
2016-07-06 12:00:00,31.44,31.56,31.37,31.41,28400.0,13.9277,13.9808,13.8967,13.9144,28400.0
2016-07-06 12:30:00,31.41,31.5,31.36,31.46,46850.0,13.9144,13.9543,13.8922,13.9365,46850.0
2016-07-06 13:00:00,31.49,31.53,31.45,31.5,43556.0,13.9498,13.9675,13.9321,13.9543,43556.0
2016-07-06 13:30:00,31.5,31.6,31.39,31.54,452020.0,13.9543,13.9986,13.9055,13.972,452020.0
2016-07-06 14:00:00,31.56,31.98,31.48,31.89,188933.0,13.9808,14.1669,13.9454,14.127,188933.0
2016-07-06 14:30:00,31.89,31.92,31.61,31.77,94714.0,14.127,14.1403,14.003,14.0739,94714.0
2016-07-06 15:00:00,31.76,31.76,31.5,31.51,69512.0,14.0694,14.0694,13.9543,13.9587,69512.0
2016-07-06 15:30:00,31.51,31.73,31.5,31.61,308109.0,13.9587,14.0561,13.9543,14.003,308109.0
2016-07-07 09:30:00,31.91,32.72,31.66,32.55,57645.0,14.1359,14.4947,14.0251,14.4194,57645.0
2016-07-07 10:00:00,32.61,32.88,32.34,32.79,75253.0,14.446,14.5656,14.3264,14.5257,75253.0
2016-07-07 10:30:00,32.74,33.0,32.69,32.84,40160.0,14.5036,14.6187,14.4814,14.5479,40160.0
2016-07-07 11:00:00,32.72,32.76,32.15,32.26,58300.0,14.4947,14.5124,14.2422,14.2909,58300.0
2016-07-07 11:30:00,32.31,32.33,31.89,32.22,17761.0,14.3131,14.3219,14.127,14.2732,17761.0
2016-07-07 12:00:00,32.23,32.41,32.17,32.27,55058.0,14.2776,14.3574,14.2511,14.2954,55058.0
2016-07-07 12:30:00,32.31,32.53,32.28,32.45,44390.0,14.3131,14.4105,14.2998,14.3751,44390.0
2016-07-07 13:00:00,32.45,32.49,32.13,32.25,39855.0,14.3751,14.3928,14.2333,14.2865,39855.0
2016-07-07 13:30:00,32.33,32.5,32.32,32.48,42857.0,14.3219,14.3972,14.3175,14.3884,42857.0
2016-07-07 14:00:00,32.5,32.6,32.42,32.47,55669.0,14.3972,14.4415,14.3618,14.384,55669.0
2016-07-07 14:30:00,32.48,32.53,32.19,32.19,61846.0,14.3884,14.4105,14.2599,14.2599,61846.0
2016-07-07 15:00:00,32.19,32.41,32.17,32.32,77722.0,14.2599,14.3574,14.2511,14.3175,77722.0
2016-07-07 15:30:00,32.35,32.62,32.34,32.58,81885.0,14.3308,14.4504,14.3264,14.4327,81885.0
2016-07-08 09:30:00,32.63,33.17,32.63,32.87,35593.0,14.4548,14.6941,14.4548,14.5612,35593.0
2016-07-08 10:00:00,32.87,33.0,32.33,32.49,50673.0,14.5612,14.6187,14.3219,14.3928,50673.0
2016-07-08 10:30:00,32.42,32.58,32.26,32.49,15359.0,14.3618,14.4327,14.2909,14.3928,15359.0
2016-07-08 11:00:00,32.45,32.74,32.38,32.62,27375.0,14.3751,14.5036,14.3441,14.4504,27375.0
2016-07-08 11:30:00,32.59,32.68,32.53,32.6,20807.0,14.4371,14.477,14.4105,14.4415,20807.0
2016-07-08 12:00:00,32.6,32.85,32.54,32.82,40555.0,14.4415,14.5523,14.415,14.539,40555.0
2016-07-08 12:30:00,32.82,33.0,32.79,32.9,38611.0,14.539,14.6187,14.5257,14.5744,38611.0
2016-07-08 13:00:00,32.88,33.04,32.84,33.03,30786.0,14.5656,14.6365,14.5479,14.632,30786.0
2016-07-08 13:30:00,33.04,33.31,32.97,33.25,45242.0,14.6365,14.7561,14.6055,14.7295,45242.0
2016-07-08 14:00:00,33.25,33.34,33.18,33.24,21058.0,14.7295,14.7694,14.6985,14.7251,21058.0
2016-07-08 14:30:00,33.24,33.34,33.16,33.27,17854.0,14.7251,14.7694,14.6896,14.7384,17854.0
2016-07-08 15:00:00,33.18,33.27,32.91,33.01,34633.0,14.6985,14.7384,14.5789,14.6232,34633.0
2016-07-08 15:30:00,33.01,33.07,32.91,32.95,324745.0,14.6232,14.6498,14.5789,14.5966,324745.0
2016-07-11 09:30:00,33.06,33.42,33.06,33.22,13697.0,14.6453,14.8048,14.6453,14.7162,13697.0
2016-07-11 10:00:00,33.16,33.26,32.65,32.77,77652.0,14.6896,14.7339,14.4637,14.5169,77652.0
2016-07-11 10:30:00,32.75,32.97,32.68,32.82,54861.0,14.508,14.6055,14.477,14.539,54861.0
2016-07-11 11:00:00,32.87,33.03,32.79,32.92,48330.0,14.5612,14.632,14.5257,14.5833,48330.0
2016-07-11 11:30:00,32.92,33.12,32.91,32.97,42098.0,14.5833,14.6719,14.5789,14.6055,42098.0
2016-07-11 12:00:00,32.96,33.0,32.84,32.97,7956.0,14.601,14.6187,14.5479,14.6055,7956.0
2016-07-11 12:30:00,32.98,33.02,32.86,32.9,88279.0,14.6099,14.6276,14.5567,14.5744,88279.0
2016-07-11 13:00:00,32.91,32.92,32.77,32.89,16014.0,14.5789,14.5833,14.5169,14.57,16014.0
2016-07-11 13:30:00,32.95,33.05,32.87,32.96,8114.0,14.5966,14.6409,14.5612,14.601,8114.0
2016-07-11 14:00:00,32.93,32.93,32.83,32.87,22058.0,14.5877,14.5877,14.5434,14.5612,22058.0
2016-07-11 14:30:00,32.84,32.86,32.68,32.75,52730.0,14.5479,14.5567,14.477,14.508,52730.0
2016-07-11 15:00:00,32.75,32.9,32.73,32.84,65590.0,14.508,14.5744,14.4991,14.5479,65590.0
2016-07-11 15:30:00,32.84,32.87,32.79,32.83,98200.0,14.5479,14.5612,14.5257,14.5434,98200.0
2016-07-12 09:30:00,33.07,33.76,33.07,33.59,56545.0,14.6498,14.9554,14.6498,14.8801,56545.0
2016-07-12 10:00:00,33.68,34.0,33.41,33.95,83595.0,14.92,15.0617,14.8004,15.0396,83595.0
2016-07-12 10:30:00,33.99,34.41,33.97,34.28,34168.0,15.0573,15.2434,15.0484,15.1858,34168.0
2016-07-12 11:00:00,34.32,34.4,34.19,34.22,23950.0,15.2035,15.2389,15.1459,15.1592,23950.0
2016-07-12 11:30:00,34.27,34.34,34.2,34.24,49892.0,15.1813,15.2124,15.1503,15.1681,49892.0
2016-07-12 12:00:00,34.17,34.59,34.17,34.52,48901.0,15.137,15.3231,15.137,15.2921,48901.0
2016-07-12 12:30:00,34.52,34.62,34.3,34.46,39760.0,15.2921,15.3364,15.1946,15.2655,39760.0
2016-07-12 13:00:00,34.47,34.65,34.47,34.61,39324.0,15.2699,15.3497,15.2699,15.332,39324.0
2016-07-12 13:30:00,34.59,34.95,34.59,34.85,65126.0,15.3231,15.4826,15.3231,15.4383,65126.0
2016-07-12 14:00:00,34.83,34.97,34.79,34.88,63147.0,15.4294,15.4914,15.4117,15.4516,63147.0
2016-07-12 14:30:00,34.87,34.91,34.78,34.88,60035.0,15.4471,15.4649,15.4073,15.4516,60035.0
2016-07-12 15:00:00,34.88,35.06,34.73,35.06,68587.0,15.4516,15.5313,15.3851,15.5313,68587.0
2016-07-12 15:30:00,35.05,35.05,34.69,34.84,290434.0,15.5269,15.5269,15.3674,15.4338,290434.0
2016-07-13 09:30:00,34.76,35.12,34.43,34.46,44007.0,15.3984,15.5579,15.2522,15.2655,44007.0
2016-07-13 10:00:00,34.52,34.88,34.46,34.67,44095.0,15.2921,15.4516,15.2655,15.3585,44095.0
2016-07-13 10:30:00,34.66,34.86,34.0,34.02,46894.0,15.3541,15.4427,15.0617,15.0706,46894.0
2016-07-13 11:00:00,33.91,33.96,33.46,33.59,29586.0,15.0219,15.044,14.8225,14.8801,29586.0
2016-07-13 11:30:00,33.59,33.84,33.4,33.84,23560.0,14.8801,14.9909,14.7959,14.9909,23560.0
2016-07-13 12:00:00,33.84,33.87,33.62,33.67,53748.0,14.9909,15.0041,14.8934,14.9155,53748.0
2016-07-13 12:30:00,33.67,33.78,33.55,33.55,67181.0,14.9155,14.9643,14.8624,14.8624,67181.0
2016-07-13 13:00:00,33.55,33.6,33.25,33.26,26412.0,14.8624,14.8845,14.7295,14.7339,26412.0
2016-07-13 13:30:00,33.28,33.29,33.16,33.19,34392.0,14.7428,14.7472,14.6896,14.7029,34392.0
2016-07-13 14:00:00,33.19,33.24,33.16,33.22,20407.0,14.7029,14.7251,14.6896,14.7162,20407.0
2016-07-13 14:30:00,33.22,33.42,33.18,33.3,78510.0,14.7162,14.8048,14.6985,14.7516,78510.0
2016-07-13 15:00:00,33.3,33.31,33.01,33.01,56860.0,14.7516,14.7561,14.6232,14.6232,56860.0
2016-07-13 15:30:00,33.01,33.41,33.0,33.35,144028.0,14.6232,14.8004,14.6187,14.7738,144028.0
2016-07-14 09:30:00,33.69,33.99,33.47,33.67,26992.0,14.9244,15.0573,14.8269,14.9155,26992.0
2016-07-14 10:00:00,33.65,33.84,33.61,33.77,25143.0,14.9067,14.9909,14.889,14.9598,25143.0
2016-07-14 10:30:00,33.77,33.91,33.39,33.4,37785.0,14.9598,15.0219,14.7915,14.7959,37785.0
2016-07-14 11:00:00,33.4,33.83,33.39,33.7,46939.0,14.7959,14.9864,14.7915,14.9288,46939.0
2016-07-14 11:30:00,33.7,33.87,33.64,33.82,57518.0,14.9288,15.0041,14.9023,14.982,57518.0
2016-07-14 12:00:00,33.82,34.08,33.8,34.06,30955.0,14.982,15.0972,14.9731,15.0883,30955.0
2016-07-14 12:30:00,34.06,34.27,34.01,34.2,19696.0,15.0883,15.1813,15.0662,15.1503,19696.0
2016-07-14 13:00:00,34.23,34.27,34.08,34.13,27167.0,15.1636,15.1813,15.0972,15.1193,27167.0
2016-07-14 13:30:00,34.18,34.23,34.13,34.22,39616.0,15.1415,15.1636,15.1193,15.1592,39616.0
2016-07-14 14:00:00,34.23,34.23,34.11,34.12,35769.0,15.1636,15.1636,15.1105,15.1149,35769.0
2016-07-14 14:30:00,34.11,34.39,34.08,34.3,70797.0,15.1105,15.2345,15.0972,15.1946,70797.0
2016-07-14 15:00:00,34.32,34.32,34.12,34.18,23927.0,15.2035,15.2035,15.1149,15.1415,23927.0
2016-07-14 15:30:00,34.19,34.21,34.13,34.14,76044.0,15.1459,15.1548,15.1193,15.1238,76044.0
2016-07-15 09:30:00,34.32,34.58,34.02,34.09,49067.0,15.2035,15.3187,15.0706,15.1016,49067.0
2016-07-15 10:00:00,34.12,34.18,33.95,34.13,20981.0,15.1149,15.1415,15.0396,15.1193,20981.0
2016-07-15 10:30:00,34.11,34.13,33.97,34.07,24564.0,15.1105,15.1193,15.0484,15.0927,24564.0
2016-07-15 11:00:00,34.05,34.11,33.72,33.76,22796.0,15.0839,15.1105,14.9377,14.9554,22796.0
2016-07-15 11:30:00,33.75,33.79,33.68,33.75,10803.0,14.951,14.9687,14.92,14.951,10803.0
2016-07-15 12:00:00,33.75,33.77,33.53,33.58,67509.0,14.951,14.9598,14.8535,14.8757,67509.0
2016-07-15 12:30:00,33.58,33.6,33.35,33.38,47335.0,14.8757,14.8845,14.7738,14.7871,47335.0
2016-07-15 13:00:00,33.37,33.37,33.14,33.19,28476.0,14.7826,14.7826,14.6808,14.7029,28476.0
2016-07-15 13:30:00,33.2,33.35,33.15,33.26,11011.0,14.7073,14.7738,14.6852,14.7339,11011.0
2016-07-15 14:00:00,33.26,33.27,33.22,33.24,14998.0,14.7339,14.7384,14.7162,14.7251,14998.0
2016-07-15 14:30:00,33.23,33.37,33.11,33.37,19591.0,14.7206,14.7826,14.6675,14.7826,19591.0
2016-07-15 15:00:00,33.37,33.46,33.2,33.45,27381.0,14.7826,14.8225,14.7073,14.8181,27381.0
2016-07-15 15:30:00,33.43,33.46,33.29,33.3,138468.0,14.8092,14.8225,14.7472,14.7516,138468.0
2016-07-18 09:30:00,33.01,33.5,33.0,33.02,23740.0,14.6232,14.8402,14.6187,14.6276,23740.0
2016-07-18 10:00:00,33.12,33.26,32.93,33.25,31769.0,14.6719,14.7339,14.5877,14.7295,31769.0
2016-07-18 10:30:00,33.22,33.27,32.97,33.01,41200.0,14.7162,14.7384,14.6055,14.6232,41200.0
2016-07-18 11:00:00,33.03,33.08,32.91,32.94,40434.0,14.632,14.6542,14.5789,14.5922,40434.0
2016-07-18 11:30:00,32.95,33.08,32.89,32.97,43809.0,14.5966,14.6542,14.57,14.6055,43809.0
2016-07-18 12:00:00,32.97,33.01,32.91,32.96,39457.0,14.6055,14.6232,14.5789,14.601,39457.0
2016-07-18 12:30:00,32.96,32.98,32.89,32.96,46980.0,14.601,14.6099,14.57,14.601,46980.0
2016-07-18 13:00:00,32.97,33.17,32.88,33.12,41301.0,14.6055,14.6941,14.5656,14.6719,41301.0
2016-07-18 13:30:00,33.12,33.15,32.93,32.97,42281.0,14.6719,14.6852,14.5877,14.6055,42281.0
2016-07-18 14:00:00,32.97,33.01,32.88,32.9,53965.0,14.6055,14.6232,14.5656,14.5744,53965.0
2016-07-18 14:30:00,32.9,32.92,32.81,32.9,29372.0,14.5744,14.5833,14.5346,14.5744,29372.0
2016-07-18 15:00:00,32.9,32.96,32.77,32.95,83860.0,14.5744,14.601,14.5169,14.5966,83860.0
2016-07-18 15:30:00,32.97,33.08,32.95,33.0,195575.0,14.6055,14.6542,14.5966,14.6187,195575.0
2016-07-19 09:30:00,33.04,33.24,32.75,32.85,24346.0,14.6365,14.7251,14.508,14.5523,24346.0
2016-07-19 10:00:00,32.81,33.22,32.73,33.16,10429.0,14.5346,14.7162,14.4991,14.6896,10429.0
2016-07-19 10:30:00,33.15,33.15,32.9,32.95,11648.0,14.6852,14.6852,14.5744,14.5966,11648.0
2016-07-19 11:00:00,32.97,33.02,32.91,32.99,10846.0,14.6055,14.6276,14.5789,14.6143,10846.0
2016-07-19 11:30:00,33.0,33.1,32.89,32.89,22146.0,14.6187,14.663,14.57,14.57,22146.0
2016-07-19 12:00:00,32.88,32.96,32.77,32.78,29851.0,14.5656,14.601,14.5169,14.5213,29851.0
2016-07-19 12:30:00,32.78,32.85,32.77,32.83,14962.0,14.5213,14.5523,14.5169,14.5434,14962.0
2016-07-19 13:00:00,32.85,32.87,32.77,32.87,16811.0,14.5523,14.5612,14.5169,14.5612,16811.0
2016-07-19 13:30:00,32.86,32.98,32.86,32.98,8657.0,14.5567,14.6099,14.5567,14.6099,8657.0
2016-07-19 14:00:00,32.98,33.06,32.97,33.03,25936.0,14.6099,14.6453,14.6055,14.632,25936.0
2016-07-19 14:30:00,33.02,33.05,32.92,33.01,11492.0,14.6276,14.6409,14.5833,14.6232,11492.0
2016-07-19 15:00:00,33.0,33.01,32.92,32.99,17137.0,14.6187,14.6232,14.5833,14.6143,17137.0
2016-07-19 15:30:00,33.0,33.08,32.98,32.99,72671.0,14.6187,14.6542,14.6099,14.6143,72671.0
2016-07-20 09:30:00,32.45,32.84,32.45,32.69,17568.0,14.3751,14.5479,14.3751,14.4814,17568.0
2016-07-20 10:00:00,32.65,32.7,32.58,32.65,35360.0,14.4637,14.4858,14.4327,14.4637,35360.0
2016-07-20 10:30:00,32.65,32.83,32.58,32.61,49982.0,14.4637,14.5434,14.4327,14.446,49982.0
2016-07-20 11:00:00,32.62,32.75,32.59,32.75,88052.0,14.4504,14.508,14.4371,14.508,88052.0
2016-07-20 11:30:00,32.76,32.96,32.74,32.92,37846.0,14.5124,14.601,14.5036,14.5833,37846.0
2016-07-20 12:00:00,32.92,33.05,32.92,33.03,71337.0,14.5833,14.6409,14.5833,14.632,71337.0
2016-07-20 12:30:00,33.02,33.05,32.96,33.01,48368.0,14.6276,14.6409,14.601,14.6232,48368.0
2016-07-20 13:00:00,33.03,33.16,33.01,33.13,39758.0,14.632,14.6896,14.6232,14.6763,39758.0
2016-07-20 13:30:00,33.13,33.46,33.13,33.39,50661.0,14.6763,14.8225,14.6763,14.7915,50661.0
2016-07-20 14:00:00,33.39,33.43,33.3,33.32,48880.0,14.7915,14.8092,14.7516,14.7605,48880.0
2016-07-20 14:30:00,33.32,33.32,33.18,33.19,50966.0,14.7605,14.7605,14.6985,14.7029,50966.0
2016-07-20 15:00:00,33.18,33.28,33.03,33.04,85743.0,14.6985,14.7428,14.632,14.6365,85743.0
2016-07-20 15:30:00,33.01,33.08,32.97,33.08,174527.0,14.6232,14.6542,14.6055,14.6542,174527.0
2016-07-21 09:30:00,33.09,33.44,33.04,33.04,17819.0,14.6586,14.8137,14.6365,14.6365,17819.0
2016-07-21 10:00:00,33.03,33.22,33.0,33.06,41868.0,14.632,14.7162,14.6187,14.6453,41868.0
2016-07-21 10:30:00,33.07,33.16,32.99,33.05,49663.0,14.6498,14.6896,14.6143,14.6409,49663.0
2016-07-21 11:00:00,33.02,33.04,32.83,32.89,33505.0,14.6276,14.6365,14.5434,14.57,33505.0
2016-07-21 11:30:00,32.9,32.97,32.7,32.75,52435.0,14.5744,14.6055,14.4858,14.508,52435.0
2016-07-21 12:00:00,32.75,32.92,32.64,32.73,25834.0,14.508,14.5833,14.4593,14.4991,25834.0
2016-07-21 12:30:00,32.72,32.72,32.55,32.6,24313.0,14.4947,14.4947,14.4194,14.4415,24313.0
2016-07-21 13:00:00,32.6,32.64,32.46,32.54,23836.0,14.4415,14.4593,14.3795,14.415,23836.0
2016-07-21 13:30:00,32.48,32.62,32.43,32.61,17424.0,14.3884,14.4504,14.3662,14.446,17424.0
2016-07-21 14:00:00,32.62,32.7,32.55,32.62,30464.0,14.4504,14.4858,14.4194,14.4504,30464.0
2016-07-21 14:30:00,32.61,32.64,32.47,32.61,40609.0,14.446,14.4593,14.384,14.446,40609.0
2016-07-21 15:00:00,32.63,32.76,32.6,32.69,54223.0,14.4548,14.5124,14.4415,14.4814,54223.0
2016-07-21 15:30:00,32.69,33.26,32.66,33.26,345021.0,14.4814,14.7339,14.4681,14.7339,345021.0
2016-07-22 09:30:00,33.27,33.42,32.75,33.01,44254.0,14.7384,14.8048,14.508,14.6232,44254.0
2016-07-22 10:00:00,32.96,33.25,32.95,33.23,132643.0,14.601,14.7295,14.5966,14.7206,132643.0
2016-07-22 10:30:00,33.19,33.22,33.02,33.15,37309.0,14.7029,14.7162,14.6276,14.6852,37309.0
2016-07-22 11:00:00,33.17,33.23,33.06,33.2,25512.0,14.6941,14.7206,14.6453,14.7073,25512.0
2016-07-22 11:30:00,33.2,33.25,33.1,33.23,26472.0,14.7073,14.7295,14.663,14.7206,26472.0
2016-07-22 12:00:00,33.22,33.27,33.17,33.26,23271.0,14.7162,14.7384,14.6941,14.7339,23271.0
2016-07-22 12:30:00,33.25,33.28,33.14,33.18,27033.0,14.7295,14.7428,14.6808,14.6985,27033.0
2016-07-22 13:00:00,33.15,33.39,33.12,33.38,137110.0,14.6852,14.7915,14.6719,14.7871,137110.0
2016-07-22 13:30:00,33.39,33.54,33.36,33.52,194218.0,14.7915,14.858,14.7782,14.8491,194218.0
2016-07-22 14:00:00,33.52,33.72,33.41,33.71,95469.0,14.8491,14.9377,14.8004,14.9333,95469.0
2016-07-22 14:30:00,33.73,33.74,33.5,33.55,16043.0,14.9421,14.9466,14.8402,14.8624,16043.0
2016-07-22 15:00:00,33.56,33.62,33.5,33.59,10118.0,14.8668,14.8934,14.8402,14.8801,10118.0
2016-07-22 15:30:00,33.59,33.77,33.57,33.74,106306.0,14.8801,14.9598,14.8712,14.9466,106306.0
2016-07-25 09:30:00,33.51,33.71,33.34,33.69,21494.0,14.8447,14.9333,14.7694,14.9244,21494.0
2016-07-25 10:00:00,33.69,33.69,33.35,33.53,30348.0,14.9244,14.9244,14.7738,14.8535,30348.0
2016-07-25 10:30:00,33.52,33.63,33.45,33.6,28777.0,14.8491,14.8978,14.8181,14.8845,28777.0
2016-07-25 11:00:00,33.61,33.63,33.51,33.61,150581.0,14.889,14.8978,14.8447,14.889,150581.0
2016-07-25 11:30:00,33.59,33.64,33.49,33.59,13791.0,14.8801,14.9023,14.8358,14.8801,13791.0
2016-07-25 12:00:00,33.56,33.6,33.49,33.52,24171.0,14.8668,14.8845,14.8358,14.8491,24171.0
2016-07-25 12:30:00,33.54,33.54,33.32,33.52,32745.0,14.858,14.858,14.7605,14.8491,32745.0
2016-07-25 13:00:00,33.51,33.52,33.38,33.48,25308.0,14.8447,14.8491,14.7871,14.8314,25308.0
2016-07-25 13:30:00,33.46,33.46,33.25,33.41,19732.0,14.8225,14.8225,14.7295,14.8004,19732.0
2016-07-25 14:00:00,33.41,33.49,33.35,33.49,47966.0,14.8004,14.8358,14.7738,14.8358,47966.0
2016-07-25 14:30:00,33.49,33.57,33.45,33.53,67910.0,14.8358,14.8712,14.8181,14.8535,67910.0
2016-07-25 15:00:00,33.54,33.55,33.49,33.55,50615.0,14.858,14.8624,14.8358,14.8624,50615.0
2016-07-25 15:30:00,33.56,33.58,33.49,33.54,103688.0,14.8668,14.8757,14.8358,14.858,103688.0
2016-07-26 09:30:00,33.76,34.49,33.55,33.89,69365.0,14.9554,15.2788,14.8624,15.013,69365.0
2016-07-26 10:00:00,33.93,34.0,33.56,33.59,64571.0,15.0307,15.0617,14.8668,14.8801,64571.0
2016-07-26 10:30:00,33.56,33.78,33.43,33.5,138030.0,14.8668,14.9643,14.8092,14.8402,138030.0
2016-07-26 11:00:00,33.5,33.83,33.48,33.8,92250.0,14.8402,14.9864,14.8314,14.9731,92250.0
2016-07-26 11:30:00,33.79,33.93,33.74,33.85,40699.0,14.9687,15.0307,14.9466,14.9953,40699.0
2016-07-26 12:00:00,33.86,33.89,33.69,33.8,30272.0,14.9997,15.013,14.9244,14.9731,30272.0
2016-07-26 12:30:00,33.78,33.79,33.65,33.69,80137.0,14.9643,14.9687,14.9067,14.9244,80137.0
2016-07-26 13:00:00,33.65,33.74,33.58,33.59,37963.0,14.9067,14.9466,14.8757,14.8801,37963.0
2016-07-26 13:30:00,33.55,33.57,33.31,33.33,39859.0,14.8624,14.8712,14.7561,14.7649,39859.0
2016-07-26 14:00:00,33.33,33.35,33.18,33.21,38345.0,14.7649,14.7738,14.6985,14.7118,38345.0
2016-07-26 14:30:00,33.23,33.34,33.19,33.27,51811.0,14.7206,14.7694,14.7029,14.7384,51811.0
2016-07-26 15:00:00,33.27,33.28,33.09,33.21,88597.0,14.7384,14.7428,14.6586,14.7118,88597.0
2016-07-26 15:30:00,33.21,33.34,33.2,33.25,133587.0,14.7118,14.7694,14.7073,14.7295,133587.0
2016-07-27 09:30:00,33.45,33.82,33.31,33.63,20246.0,14.8181,14.982,14.7561,14.8978,20246.0
2016-07-27 10:00:00,33.69,33.92,33.48,33.8,26336.0,14.9244,15.0263,14.8314,14.9731,26336.0
2016-07-27 10:30:00,33.77,33.77,33.06,33.45,43700.0,14.9598,14.9598,14.6453,14.8181,43700.0
2016-07-27 11:00:00,33.42,33.48,33.14,33.17,31398.0,14.8048,14.8314,14.6808,14.6941,31398.0
2016-07-27 11:30:00,33.2,33.57,33.1,33.4,34250.0,14.7073,14.8712,14.663,14.7959,34250.0
2016-07-27 12:00:00,33.4,33.43,33.26,33.32,25474.0,14.7959,14.8092,14.7339,14.7605,25474.0
2016-07-27 12:30:00,33.3,33.36,33.25,33.33,32701.0,14.7516,14.7782,14.7295,14.7649,32701.0
2016-07-27 13:00:00,33.35,33.51,33.14,33.2,67124.0,14.7738,14.8447,14.6808,14.7073,67124.0
2016-07-27 13:30:00,33.2,33.24,33.01,33.03,24410.0,14.7073,14.7251,14.6232,14.632,24410.0
2016-07-27 14:00:00,33.0,33.29,33.0,33.21,37929.0,14.6187,14.7472,14.6187,14.7118,37929.0
2016-07-27 14:30:00,33.2,33.23,33.1,33.2,29027.0,14.7073,14.7206,14.663,14.7073,29027.0
2016-07-27 15:00:00,33.19,33.21,33.0,33.04,66156.0,14.7029,14.7118,14.6187,14.6365,66156.0
2016-07-27 15:30:00,33.04,33.12,32.73,32.78,171859.0,14.6365,14.6719,14.4991,14.5213,171859.0
2016-07-28 09:30:00,32.56,33.33,32.29,33.29,136831.0,14.4238,14.7649,14.3042,14.7472,136831.0
2016-07-28 10:00:00,33.3,33.31,32.56,33.1,66722.0,14.7516,14.7561,14.4238,14.663,66722.0
2016-07-28 10:30:00,33.12,33.29,32.82,33.06,72480.0,14.6719,14.7472,14.539,14.6453,72480.0
2016-07-28 11:00:00,33.05,33.37,33.05,33.35,89315.0,14.6409,14.7826,14.6409,14.7738,89315.0
2016-07-28 11:30:00,33.35,33.42,32.7,33.05,143374.0,14.7738,14.8048,14.4858,14.6409,143374.0
2016-07-28 12:00:00,33.05,33.13,32.9,32.96,66654.0,14.6409,14.6763,14.5744,14.601,66654.0
2016-07-28 12:30:00,32.96,33.05,32.9,33.01,61614.0,14.601,14.6409,14.5744,14.6232,61614.0
2016-07-28 13:00:00,32.99,33.1,32.91,33.03,63596.0,14.6143,14.663,14.5789,14.632,63596.0
2016-07-28 13:30:00,33.02,33.11,33.0,33.11,42569.0,14.6276,14.6675,14.6187,14.6675,42569.0
2016-07-28 14:00:00,33.11,33.16,33.01,33.13,43880.0,14.6675,14.6896,14.6232,14.6763,43880.0
2016-07-28 14:30:00,33.14,33.23,33.06,33.15,49788.0,14.6808,14.7206,14.6453,14.6852,49788.0
2016-07-28 15:00:00,33.11,33.29,33.11,33.21,106178.0,14.6675,14.7472,14.6675,14.7118,106178.0
2016-07-28 15:30:00,33.22,33.36,33.15,33.27,205082.0,14.7162,14.7782,14.6852,14.7384,205082.0
2016-07-29 09:30:00,32.5,32.83,32.09,32.37,125649.0,14.6235,14.772,14.439,14.565,125649.0
2016-07-29 10:00:00,32.34,32.41,32.25,32.3,157557.0,14.5515,14.583,14.511,14.5335,157557.0
2016-07-29 10:30:00,32.3,32.4,32.24,32.34,136826.0,14.5335,14.5785,14.5065,14.5515,136826.0
2016-07-29 11:00:00,32.34,32.39,32.14,32.17,120379.0,14.5515,14.574,14.4615,14.475,120379.0
2016-07-29 11:30:00,32.16,32.21,31.96,32.21,118967.0,14.4705,14.493,14.3805,14.493,118967.0
2016-07-29 12:00:00,32.2,32.39,32.18,32.22,103940.0,14.4885,14.574,14.4795,14.4975,103940.0
2016-07-29 12:30:00,32.21,32.26,32.03,32.08,80057.0,14.493,14.5155,14.412,14.4345,80057.0
2016-07-29 13:00:00,32.1,32.12,31.95,31.95,87813.0,14.4435,14.4525,14.376,14.376,87813.0
2016-07-29 13:30:00,31.96,32.11,31.93,32.08,104366.0,14.3805,14.448,14.367,14.4345,104366.0
2016-07-29 14:00:00,32.08,32.08,31.87,32.05,147742.0,14.4345,14.4345,14.34,14.421,147742.0
2016-07-29 14:30:00,32.05,32.06,31.97,32.02,98091.0,14.421,14.4255,14.385,14.4075,98091.0
2016-07-29 15:00:00,32.01,32.27,32.01,32.27,90929.0,14.403,14.52,14.403,14.52,90929.0
2016-07-29 15:30:00,32.27,32.51,32.16,32.46,224995.0,14.52,14.628,14.4705,14.6055,224995.0
2016-08-01 09:30:00,32.13,32.23,31.51,31.62,45584.0,14.457,14.502,14.1781,14.2276,45584.0
2016-08-01 10:00:00,31.62,31.88,31.62,31.83,44422.0,14.2276,14.3445,14.2276,14.3221,44422.0
2016-08-01 10:30:00,31.82,31.97,31.64,31.94,15400.0,14.3176,14.385,14.2366,14.3715,15400.0
2016-08-01 11:00:00,31.94,32.17,31.91,32.0,37152.0,14.3715,14.475,14.358,14.3985,37152.0
2016-08-01 11:30:00,32.0,32.09,31.92,32.04,65748.0,14.3985,14.439,14.3625,14.4165,65748.0
2016-08-01 12:00:00,32.04,32.13,31.87,31.99,24490.0,14.4165,14.457,14.34,14.394,24490.0
2016-08-01 12:30:00,31.98,31.98,31.77,31.77,51366.0,14.3895,14.3895,14.2951,14.2951,51366.0
2016-08-01 13:00:00,31.74,31.74,31.31,31.33,122516.0,14.2816,14.2816,14.0881,14.0971,122516.0
2016-08-01 13:30:00,31.33,31.47,31.31,31.41,80025.0,14.0971,14.1601,14.0881,14.1331,80025.0
2016-08-01 14:00:00,31.4,31.43,31.24,31.34,68231.0,14.1286,14.1421,14.0566,14.1016,68231.0
2016-08-01 14:30:00,31.33,31.47,31.26,31.45,53752.0,14.0971,14.1601,14.0656,14.1511,53752.0
2016-08-01 15:00:00,31.45,31.59,31.14,31.22,151852.0,14.1511,14.2141,14.0116,14.0476,151852.0
2016-08-01 15:30:00,31.22,31.47,31.06,31.34,315740.0,14.0476,14.1601,13.9756,14.1016,315740.0
2016-08-02 09:30:00,31.41,31.85,31.41,31.82,52384.0,14.1331,14.331,14.1331,14.3176,52384.0
2016-08-02 10:00:00,31.8,31.8,31.24,31.27,46738.0,14.3086,14.3086,14.0566,14.0701,46738.0
2016-08-02 10:30:00,31.2,31.2,30.36,30.36,57076.0,14.0386,14.0386,13.6606,13.6606,57076.0
2016-08-02 11:00:00,30.4,30.78,30.38,30.75,78138.0,13.6786,13.8496,13.6696,13.8361,78138.0
2016-08-02 11:30:00,30.74,30.85,30.62,30.74,32295.0,13.8316,13.8811,13.7776,13.8316,32295.0
2016-08-02 12:00:00,30.77,30.87,30.69,30.72,31882.0,13.8451,13.8901,13.8091,13.8226,31882.0
2016-08-02 12:30:00,30.75,30.77,30.51,30.61,33948.0,13.8361,13.8451,13.7281,13.7731,33948.0
2016-08-02 13:00:00,30.64,30.75,30.55,30.65,35178.0,13.7866,13.8361,13.7461,13.7911,35178.0
2016-08-02 13:30:00,30.66,30.7,30.58,30.65,25348.0,13.7956,13.8136,13.7596,13.7911,25348.0
2016-08-02 14:00:00,30.64,30.95,30.64,30.93,44610.0,13.7866,13.9261,13.7866,13.9171,44610.0
2016-08-02 14:30:00,30.93,31.08,30.92,31.04,46933.0,13.9171,13.9846,13.9126,13.9666,46933.0
2016-08-02 15:00:00,31.01,31.19,30.99,31.06,109217.0,13.9531,14.0341,13.9441,13.9756,109217.0
2016-08-02 15:30:00,31.06,31.37,31.05,31.37,199086.0,13.9756,14.1151,13.9711,14.1151,199086.0
2016-08-03 09:30:00,31.49,31.68,31.37,31.59,34575.0,14.1691,14.2546,14.1151,14.2141,34575.0
2016-08-03 10:00:00,31.6,31.77,31.38,31.58,54091.0,14.2186,14.2951,14.1196,14.2096,54091.0
2016-08-03 10:30:00,31.52,32.05,31.42,31.62,193235.0,14.1826,14.421,14.1376,14.2276,193235.0
2016-08-03 11:00:00,31.62,31.94,31.45,31.81,251937.0,14.2276,14.3715,14.1511,14.3131,251937.0
2016-08-03 11:30:00,31.81,32.36,31.81,32.27,78573.0,14.3131,14.5605,14.3131,14.52,78573.0
2016-08-03 12:00:00,32.25,32.47,32.11,32.28,77828.0,14.511,14.61,14.448,14.5245,77828.0
2016-08-03 12:30:00,32.29,32.51,32.28,32.39,96999.0,14.529,14.628,14.5245,14.574,96999.0
2016-08-03 13:00:00,32.4,32.51,32.34,32.5,86726.0,14.5785,14.628,14.5515,14.6235,86726.0
2016-08-03 13:30:00,32.5,32.63,32.31,32.31,70293.0,14.6235,14.682,14.538,14.538,70293.0
2016-08-03 14:00:00,32.31,32.32,32.07,32.22,61000.0,14.538,14.5425,14.43,14.4975,61000.0
2016-08-03 14:30:00,32.21,32.42,32.2,32.39,73472.0,14.493,14.5875,14.4885,14.574,73472.0
2016-08-03 15:00:00,32.39,32.83,32.33,32.83,124052.0,14.574,14.772,14.547,14.772,124052.0
2016-08-03 15:30:00,32.83,33.0,32.68,33.0,236011.0,14.772,14.8485,14.7045,14.8485,236011.0
2016-08-04 09:30:00,32.89,33.15,32.78,32.83,29705.0,14.799,14.916,14.7495,14.772,29705.0
2016-08-04 10:00:00,32.82,32.82,32.29,32.41,21956.0,14.7675,14.7675,14.529,14.583,21956.0
2016-08-04 10:30:00,32.41,32.51,32.12,32.26,72287.0,14.583,14.628,14.4525,14.5155,72287.0
2016-08-04 11:00:00,32.24,32.72,32.24,32.65,28207.0,14.5065,14.7225,14.5065,14.691,28207.0
2016-08-04 11:30:00,32.65,33.22,32.65,33.13,51079.0,14.691,14.9475,14.691,14.907,51079.0
2016-08-04 12:00:00,33.12,33.12,32.91,32.95,61373.0,14.9025,14.9025,14.808,14.826,61373.0
2016-08-04 12:30:00,32.96,33.26,32.96,33.09,43129.0,14.8305,14.9655,14.8305,14.889,43129.0
2016-08-04 13:00:00,33.1,33.12,32.97,33.02,62018.0,14.8935,14.9025,14.835,14.8575,62018.0
2016-08-04 13:30:00,33.03,33.2,33.03,33.13,27211.0,14.862,14.9385,14.862,14.907,27211.0
2016-08-04 14:00:00,33.12,33.13,33.01,33.07,119154.0,14.9025,14.907,14.853,14.88,119154.0
2016-08-04 14:30:00,33.07,33.17,33.02,33.06,200887.0,14.88,14.925,14.8575,14.8755,200887.0
2016-08-04 15:00:00,33.06,33.11,33.02,33.07,80872.0,14.8755,14.898,14.8575,14.88,80872.0
2016-08-04 15:30:00,33.07,33.29,33.03,33.27,163482.0,14.88,14.979,14.862,14.97,163482.0
2016-08-05 09:30:00,33.16,33.46,32.74,32.77,31777.0,14.9205,15.0555,14.7315,14.745,31777.0
2016-08-05 10:00:00,32.76,32.77,32.36,32.65,69255.0,14.7405,14.745,14.5605,14.691,69255.0
2016-08-05 10:30:00,32.7,33.06,32.63,33.06,77670.0,14.7135,14.8755,14.682,14.8755,77670.0
2016-08-05 11:00:00,33.06,33.18,32.99,33.05,165612.0,14.8755,14.9295,14.844,14.871,165612.0
2016-08-05 11:30:00,33.07,33.34,33.01,33.01,60471.0,14.88,15.0015,14.853,14.853,60471.0
2016-08-05 12:00:00,33.02,33.13,32.91,32.94,30857.0,14.8575,14.907,14.808,14.8215,30857.0
2016-08-05 12:30:00,32.95,32.96,32.64,32.68,26206.0,14.826,14.8305,14.6865,14.7045,26206.0
2016-08-05 13:00:00,32.68,32.79,32.68,32.76,15547.0,14.7045,14.754,14.7045,14.7405,15547.0
2016-08-05 13:30:00,32.8,33.03,32.8,33.01,112762.0,14.7585,14.862,14.7585,14.853,112762.0
2016-08-05 14:00:00,33.01,33.18,32.9,33.0,112915.0,14.853,14.9295,14.8035,14.8485,112915.0
2016-08-05 14:30:00,33.01,33.09,32.97,32.97,26519.0,14.853,14.889,14.835,14.835,26519.0
2016-08-05 15:00:00,32.98,33.01,32.88,32.9,34131.0,14.8395,14.853,14.7945,14.8035,34131.0
2016-08-05 15:30:00,32.91,32.93,32.65,32.65,140239.0,14.808,14.817,14.691,14.691,140239.0
2016-08-08 09:30:00,32.73,33.25,32.7,32.79,55504.0,14.727,14.961,14.7135,14.754,55504.0
2016-08-08 10:00:00,32.86,32.88,32.65,32.75,36559.0,14.7855,14.7945,14.691,14.736,36559.0
2016-08-08 10:30:00,32.71,33.02,32.71,32.97,50452.0,14.718,14.8575,14.718,14.835,50452.0
2016-08-08 11:00:00,32.98,33.03,32.85,33.01,43003.0,14.8395,14.862,14.781,14.853,43003.0
2016-08-08 11:30:00,32.98,33.03,32.91,33.01,22296.0,14.8395,14.862,14.808,14.853,22296.0
2016-08-08 12:00:00,32.99,33.01,32.85,32.9,23739.0,14.844,14.853,14.781,14.8035,23739.0
2016-08-08 12:30:00,32.9,32.95,32.84,32.91,18064.0,14.8035,14.826,14.7765,14.808,18064.0
2016-08-08 13:00:00,32.89,32.9,32.67,32.69,41174.0,14.799,14.8035,14.7,14.709,41174.0
2016-08-08 13:30:00,32.7,32.78,32.7,32.74,46085.0,14.7135,14.7495,14.7135,14.7315,46085.0
2016-08-08 14:00:00,32.73,32.75,32.58,32.59,47670.0,14.727,14.736,14.6595,14.664,47670.0
2016-08-08 14:30:00,32.59,32.75,32.52,32.74,71433.0,14.664,14.736,14.6325,14.7315,71433.0
2016-08-08 15:00:00,32.73,32.78,32.61,32.76,64157.0,14.727,14.7495,14.673,14.7405,64157.0
2016-08-08 15:30:00,32.76,33.01,32.74,33.0,214269.0,14.7405,14.853,14.7315,14.8485,214269.0
2016-08-09 09:30:00,33.18,33.43,32.97,33.35,32620.0,14.9295,15.042,14.835,15.006,32620.0
2016-08-09 10:00:00,33.3,33.4,33.02,33.02,23088.0,14.9835,15.0285,14.8575,14.8575,23088.0
2016-08-09 10:30:00,33.05,33.07,32.81,32.98,17222.0,14.871,14.88,14.763,14.8395,17222.0
2016-08-09 11:00:00,32.98,33.08,32.88,32.94,39031.0,14.8395,14.8845,14.7945,14.8215,39031.0
2016-08-09 11:30:00,32.96,33.03,32.85,32.85,21364.0,14.8305,14.862,14.781,14.781,21364.0
2016-08-09 12:00:00,32.86,32.88,32.66,32.68,20120.0,14.7855,14.7945,14.6955,14.7045,20120.0
2016-08-09 12:30:00,32.64,32.82,32.56,32.81,32463.0,14.6865,14.7675,14.6505,14.763,32463.0
2016-08-09 13:00:00,32.82,33.0,32.82,32.98,32264.0,14.7675,14.8485,14.7675,14.8395,32264.0
2016-08-09 13:30:00,32.98,32.98,32.74,32.88,30183.0,14.8395,14.8395,14.7315,14.7945,30183.0
2016-08-09 14:00:00,32.88,33.01,32.86,32.96,47878.0,14.7945,14.853,14.7855,14.8305,47878.0
2016-08-09 14:30:00,32.97,33.2,32.91,33.2,61339.0,14.835,14.9385,14.808,14.9385,61339.0
2016-08-09 15:00:00,33.19,33.3,33.03,33.07,96302.0,14.934,14.9835,14.862,14.88,96302.0
2016-08-09 15:30:00,33.09,33.18,32.99,33.0,368273.0,14.889,14.9295,14.844,14.8485,368273.0
2016-08-10 09:30:00,32.97,33.28,31.8,31.82,311616.0,14.835,14.9745,14.3086,14.3176,311616.0
2016-08-10 10:00:00,31.84,32.87,31.81,32.65,166850.0,14.3266,14.79,14.3131,14.691,166850.0
2016-08-10 10:30:00,32.65,32.87,32.5,32.72,87563.0,14.691,14.79,14.6235,14.7225,87563.0
2016-08-10 11:00:00,32.74,32.79,32.33,32.4,68269.0,14.7315,14.754,14.547,14.5785,68269.0
2016-08-10 11:30:00,32.39,32.67,32.25,32.55,42530.0,14.574,14.7,14.511,14.646,42530.0
2016-08-10 12:00:00,32.57,32.78,32.54,32.6,39211.0,14.655,14.7495,14.6415,14.6685,39211.0
2016-08-10 12:30:00,32.6,32.7,32.46,32.53,29958.0,14.6685,14.7135,14.6055,14.637,29958.0
2016-08-10 13:00:00,32.57,32.64,32.47,32.6,48268.0,14.655,14.6865,14.61,14.6685,48268.0
2016-08-10 13:30:00,32.6,32.68,32.58,32.59,50474.0,14.6685,14.7045,14.6595,14.664,50474.0
2016-08-10 14:00:00,32.59,32.63,32.45,32.45,70723.0,14.664,14.682,14.601,14.601,70723.0
2016-08-10 14:30:00,32.45,32.45,32.25,32.27,55380.0,14.601,14.601,14.511,14.52,55380.0
2016-08-10 15:00:00,32.28,32.34,31.99,32.23,143801.0,14.5245,14.5515,14.394,14.502,143801.0
2016-08-10 15:30:00,32.22,32.26,32.12,32.23,144546.0,14.4975,14.5155,14.4525,14.502,144546.0
2016-08-11 09:30:00,32.54,32.82,32.06,32.07,46849.0,14.6415,14.7675,14.4255,14.43,46849.0
2016-08-11 10:00:00,32.09,32.29,32.04,32.11,42917.0,14.439,14.529,14.4165,14.448,42917.0
2016-08-11 10:30:00,32.17,32.29,32.07,32.08,48510.0,14.475,14.529,14.43,14.4345,48510.0
2016-08-11 11:00:00,32.09,32.14,32.0,32.12,45362.0,14.439,14.4615,14.3985,14.4525,45362.0
2016-08-11 11:30:00,32.13,32.32,32.1,32.23,35160.0,14.457,14.5425,14.4435,14.502,35160.0
2016-08-11 12:00:00,32.26,32.31,32.19,32.26,39068.0,14.5155,14.538,14.484,14.5155,39068.0
2016-08-11 12:30:00,32.27,32.34,32.24,32.26,46024.0,14.52,14.5515,14.5065,14.5155,46024.0
2016-08-11 13:00:00,32.27,32.27,32.09,32.12,41187.0,14.52,14.52,14.439,14.4525,41187.0
2016-08-11 13:30:00,32.11,32.26,32.08,32.23,71545.0,14.448,14.5155,14.4345,14.502,71545.0
2016-08-11 14:00:00,32.23,32.23,32.04,32.14,63648.0,14.502,14.502,14.4165,14.4615,63648.0
2016-08-11 14:30:00,32.15,32.28,32.13,32.2,57219.0,14.466,14.5245,14.457,14.4885,57219.0
2016-08-11 15:00:00,32.23,32.34,32.19,32.34,47172.0,14.502,14.5515,14.484,14.5515,47172.0
2016-08-11 15:30:00,32.32,32.51,32.31,32.45,135230.0,14.5425,14.628,14.538,14.601,135230.0
2016-08-12 09:30:00,32.73,33.0,32.61,32.88,51869.0,14.727,14.8485,14.673,14.7945,51869.0
2016-08-12 10:00:00,32.86,32.93,32.7,32.93,16445.0,14.7855,14.817,14.7135,14.817,16445.0
2016-08-12 10:30:00,32.92,33.0,32.58,32.92,26246.0,14.8125,14.8485,14.6595,14.8125,26246.0
2016-08-12 11:00:00,32.88,33.05,32.87,33.0,46175.0,14.7945,14.871,14.79,14.8485,46175.0
2016-08-12 11:30:00,33.0,33.13,32.93,33.06,99416.0,14.8485,14.907,14.817,14.8755,99416.0
2016-08-12 12:00:00,33.07,33.1,32.87,32.89,160311.0,14.88,14.8935,14.79,14.799,160311.0
2016-08-12 12:30:00,32.9,32.95,32.55,32.55,60176.0,14.8035,14.826,14.646,14.646,60176.0
2016-08-12 13:00:00,32.55,32.67,32.43,32.62,63382.0,14.646,14.7,14.592,14.6775,63382.0
2016-08-12 13:30:00,32.66,32.76,32.58,32.66,45133.0,14.6955,14.7405,14.6595,14.6955,45133.0
2016-08-12 14:00:00,32.68,32.82,32.61,32.69,21102.0,14.7045,14.7675,14.673,14.709,21102.0
2016-08-12 14:30:00,32.7,32.78,32.62,32.63,48133.0,14.7135,14.7495,14.6775,14.682,48133.0
2016-08-12 15:00:00,32.63,32.87,32.54,32.84,34902.0,14.682,14.79,14.6415,14.7765,34902.0
2016-08-12 15:30:00,32.83,32.85,32.79,32.81,54450.0,14.772,14.781,14.754,14.763,54450.0
2016-08-15 09:30:00,33.11,33.46,33.0,33.01,56543.0,14.898,15.0555,14.8485,14.853,56543.0
2016-08-15 10:00:00,33.05,33.32,33.04,33.18,85027.0,14.871,14.9925,14.8665,14.9295,85027.0
2016-08-15 10:30:00,33.18,33.36,33.1,33.35,56579.0,14.9295,15.0105,14.8935,15.006,56579.0
2016-08-15 11:00:00,33.35,33.53,33.33,33.49,154707.0,15.006,15.087,14.997,15.069,154707.0
2016-08-15 11:30:00,33.48,33.51,33.27,33.32,63194.0,15.0645,15.078,14.97,14.9925,63194.0
2016-08-15 12:00:00,33.33,33.38,33.3,33.34,82080.0,14.997,15.0195,14.9835,15.0015,82080.0
2016-08-15 12:30:00,33.35,33.38,33.26,33.34,102111.0,15.006,15.0195,14.9655,15.0015,102111.0
2016-08-15 13:00:00,33.34,33.42,33.29,33.34,76228.0,15.0015,15.0375,14.979,15.0015,76228.0
2016-08-15 13:30:00,33.35,33.4,33.21,33.27,76528.0,15.006,15.0285,14.943,14.97,76528.0
2016-08-15 14:00:00,33.26,33.32,33.11,33.15,77698.0,14.9655,14.9925,14.898,14.916,77698.0
2016-08-15 14:30:00,33.18,33.19,32.99,33.05,132258.0,14.9295,14.934,14.844,14.871,132258.0
2016-08-15 15:00:00,33.06,33.23,33.04,33.06,84142.0,14.8755,14.952,14.8665,14.8755,84142.0
2016-08-15 15:30:00,33.07,33.09,32.95,33.0,218949.0,14.88,14.889,14.826,14.8485,218949.0
2016-08-16 09:30:00,32.99,33.14,32.77,33.02,141646.0,14.844,14.9115,14.745,14.8575,141646.0
2016-08-16 10:00:00,32.95,33.12,32.92,33.04,63615.0,14.826,14.9025,14.8125,14.8665,63615.0
2016-08-16 10:30:00,33.08,33.24,33.01,33.22,111361.0,14.8845,14.9565,14.853,14.9475,111361.0
2016-08-16 11:00:00,33.22,33.34,33.19,33.3,103941.0,14.9475,15.0015,14.934,14.9835,103941.0
2016-08-16 11:30:00,33.3,33.41,33.28,33.39,71958.0,14.9835,15.033,14.9745,15.024,71958.0
2016-08-16 12:00:00,33.4,33.42,33.2,33.2,54131.0,15.0285,15.0375,14.9385,14.9385,54131.0
2016-08-16 12:30:00,33.21,33.27,33.11,33.19,34467.0,14.943,14.97,14.898,14.934,34467.0
2016-08-16 13:00:00,33.2,33.26,33.15,33.22,20099.0,14.9385,14.9655,14.916,14.9475,20099.0
2016-08-16 13:30:00,33.22,33.25,33.13,33.2,38961.0,14.9475,14.961,14.907,14.9385,38961.0
2016-08-16 14:00:00,33.22,33.32,33.14,33.22,41948.0,14.9475,14.9925,14.9115,14.9475,41948.0
2016-08-16 14:30:00,33.22,33.34,33.15,33.16,40535.0,14.9475,15.0015,14.916,14.9205,40535.0
2016-08-16 15:00:00,33.16,33.22,33.09,33.21,39536.0,14.9205,14.9475,14.889,14.943,39536.0
2016-08-16 15:30:00,33.21,33.22,33.09,33.16,167125.0,14.943,14.9475,14.889,14.9205,167125.0
2016-08-17 09:30:00,33.39,33.58,33.1,33.14,32205.0,15.024,15.1095,14.8935,14.9115,32205.0
2016-08-17 10:00:00,33.1,33.45,33.08,33.45,22696.0,14.8935,15.051,14.8845,15.051,22696.0
2016-08-17 10:30:00,33.47,33.58,33.28,33.32,52244.0,15.06,15.1095,14.9745,14.9925,52244.0
2016-08-17 11:00:00,33.32,33.42,33.02,33.13,148207.0,14.9925,15.0375,14.8575,14.907,148207.0
2016-08-17 11:30:00,33.12,33.32,33.0,33.02,36001.0,14.9025,14.9925,14.8485,14.8575,36001.0
2016-08-17 12:00:00,33.0,33.13,32.96,33.12,41544.0,14.8485,14.907,14.8305,14.9025,41544.0
2016-08-17 12:30:00,33.11,33.28,33.11,33.15,30562.0,14.898,14.9745,14.898,14.916,30562.0
2016-08-17 13:00:00,33.15,33.24,32.93,32.97,24832.0,14.916,14.9565,14.817,14.835,24832.0
2016-08-17 13:30:00,32.96,33.1,32.93,32.98,24182.0,14.8305,14.8935,14.817,14.8395,24182.0
2016-08-17 14:00:00,32.98,33.06,32.93,32.98,41863.0,14.8395,14.8755,14.817,14.8395,41863.0
2016-08-17 14:30:00,32.95,32.96,32.88,32.91,78643.0,14.826,14.8305,14.7945,14.808,78643.0
2016-08-17 15:00:00,32.93,33.0,32.91,32.97,63977.0,14.817,14.8485,14.808,14.835,63977.0
2016-08-17 15:30:00,32.97,33.0,32.92,32.99,95074.0,14.835,14.8485,14.8125,14.844,95074.0
2016-08-18 09:30:00,32.95,33.3,32.95,33.13,46173.0,14.826,14.9835,14.826,14.907,46173.0
2016-08-18 10:00:00,33.11,33.2,33.05,33.15,43900.0,14.898,14.9385,14.871,14.916,43900.0
2016-08-18 10:30:00,33.15,33.22,33.04,33.15,25662.0,14.916,14.9475,14.8665,14.916,25662.0
2016-08-18 11:00:00,33.16,33.22,33.1,33.18,69213.0,14.9205,14.9475,14.8935,14.9295,69213.0
2016-08-18 11:30:00,33.18,33.25,33.11,33.14,45697.0,14.9295,14.961,14.898,14.9115,45697.0
2016-08-18 12:00:00,33.14,33.15,33.08,33.08,32801.0,14.9115,14.916,14.8845,14.8845,32801.0
2016-08-18 12:30:00,33.06,33.11,32.99,33.07,25971.0,14.8755,14.898,14.844,14.88,25971.0
2016-08-18 13:00:00,33.07,33.21,33.05,33.19,40434.0,14.88,14.943,14.871,14.934,40434.0
2016-08-18 13:30:00,33.22,33.33,33.17,33.3,45912.0,14.9475,14.997,14.925,14.9835,45912.0
2016-08-18 14:00:00,33.3,33.36,33.23,33.31,39343.0,14.9835,15.0105,14.952,14.988,39343.0
2016-08-18 14:30:00,33.29,33.31,33.16,33.29,27745.0,14.979,14.988,14.9205,14.979,27745.0
2016-08-18 15:00:00,33.28,33.45,33.27,33.41,46914.0,14.9745,15.051,14.97,15.033,46914.0
2016-08-18 15:30:00,33.41,33.59,33.37,33.56,182826.0,15.033,15.114,15.015,15.1005,182826.0
2016-08-19 09:30:00,33.54,33.54,33.09,33.18,14890.0,15.0915,15.0915,14.889,14.9295,14890.0
2016-08-19 10:00:00,33.11,33.18,32.81,32.86,49737.0,14.898,14.9295,14.763,14.7855,49737.0
2016-08-19 10:30:00,32.9,33.1,32.8,32.85,81028.0,14.8035,14.8935,14.7585,14.781,81028.0
2016-08-19 11:00:00,32.85,32.99,32.68,32.98,44144.0,14.781,14.844,14.7045,14.8395,44144.0
2016-08-19 11:30:00,32.96,33.16,32.87,33.16,33953.0,14.8305,14.9205,14.79,14.9205,33953.0
2016-08-19 12:00:00,33.13,33.48,33.13,33.44,50063.0,14.907,15.0645,14.907,15.0465,50063.0
2016-08-19 12:30:00,33.44,33.55,33.35,33.38,42861.0,15.0465,15.096,15.006,15.0195,42861.0
2016-08-19 13:00:00,33.37,33.54,33.36,33.48,58875.0,15.015,15.0915,15.0105,15.0645,58875.0
2016-08-19 13:30:00,33.46,33.55,33.4,33.51,59266.0,15.0555,15.096,15.0285,15.078,59266.0
2016-08-19 14:00:00,33.49,33.77,33.46,33.77,56527.0,15.069,15.195,15.0555,15.195,56527.0
2016-08-19 14:30:00,33.77,33.89,33.75,33.89,44813.0,15.195,15.249,15.186,15.249,44813.0
2016-08-19 15:00:00,33.88,33.92,33.79,33.9,55415.0,15.2445,15.2625,15.204,15.2535,55415.0
2016-08-19 15:30:00,33.9,34.06,33.49,33.52,414656.0,15.2535,15.3254,15.069,15.0825,414656.0
2016-08-22 09:30:00,33.26,33.68,33.03,33.57,108863.0,14.9655,15.1545,14.862,15.105,108863.0
2016-08-22 10:00:00,33.59,33.95,33.52,33.7,45395.0,15.114,15.276,15.0825,15.1635,45395.0
2016-08-22 10:30:00,33.69,33.77,33.44,33.52,246590.0,15.159,15.195,15.0465,15.0825,246590.0
2016-08-22 11:00:00,33.52,33.78,33.46,33.56,50524.0,15.0825,15.1995,15.0555,15.1005,50524.0
2016-08-22 11:30:00,33.56,33.68,33.43,33.48,48793.0,15.1005,15.1545,15.042,15.0645,48793.0
2016-08-22 12:00:00,33.47,33.47,33.34,33.34,50026.0,15.06,15.06,15.0015,15.0015,50026.0
2016-08-22 12:30:00,33.34,33.44,33.23,33.24,41364.0,15.0015,15.0465,14.952,14.9565,41364.0
2016-08-22 13:00:00,33.24,33.39,33.15,33.39,60780.0,14.9565,15.024,14.916,15.024,60780.0
2016-08-22 13:30:00,33.4,33.46,33.31,33.46,40242.0,15.0285,15.0555,14.988,15.0555,40242.0
2016-08-22 14:00:00,33.47,33.64,33.45,33.63,42393.0,15.06,15.1365,15.051,15.132,42393.0
2016-08-22 14:30:00,33.62,33.64,33.29,33.32,54264.0,15.1275,15.1365,14.979,14.9925,54264.0
2016-08-22 15:00:00,33.33,33.64,33.3,33.57,59982.0,14.997,15.1365,14.9835,15.105,59982.0
2016-08-22 15:30:00,33.55,33.62,33.47,33.62,170133.0,15.096,15.1275,15.06,15.1275,170133.0
2016-08-23 09:30:00,33.71,33.86,33.59,33.84,31417.0,15.168,15.2355,15.114,15.2265,31417.0
2016-08-23 10:00:00,33.85,33.94,33.79,33.88,29481.0,15.231,15.2715,15.204,15.2445,29481.0
2016-08-23 10:30:00,33.89,33.91,33.62,33.82,38185.0,15.249,15.258,15.1275,15.2175,38185.0
2016-08-23 11:00:00,33.79,33.88,33.73,33.8,29981.0,15.204,15.2445,15.177,15.2085,29981.0
2016-08-23 11:30:00,33.8,33.83,33.53,33.53,32601.0,15.2085,15.222,15.087,15.087,32601.0
2016-08-23 12:00:00,33.5,33.63,33.46,33.54,33993.0,15.0735,15.132,15.0555,15.0915,33993.0
2016-08-23 12:30:00,33.58,33.67,33.48,33.63,27709.0,15.1095,15.15,15.0645,15.132,27709.0
2016-08-23 13:00:00,33.63,33.63,33.35,33.53,119908.0,15.132,15.132,15.006,15.087,119908.0
2016-08-23 13:30:00,33.53,33.8,33.47,33.74,35859.0,15.087,15.2085,15.06,15.1815,35859.0
2016-08-23 14:00:00,33.71,33.82,33.54,33.81,37796.0,15.168,15.2175,15.0915,15.213,37796.0
2016-08-23 14:30:00,33.85,33.92,33.78,33.9,57138.0,15.231,15.2625,15.1995,15.2535,57138.0
2016-08-23 15:00:00,33.9,33.91,33.6,33.6,70697.0,15.2535,15.258,15.1185,15.1185,70697.0
2016-08-23 15:30:00,33.61,33.64,33.34,33.36,161638.0,15.123,15.1365,15.0015,15.0105,161638.0
2016-08-24 09:30:00,33.25,33.58,33.24,33.5,112037.0,14.961,15.1095,14.9565,15.0735,112037.0
2016-08-24 10:00:00,33.45,33.54,33.34,33.49,23533.0,15.051,15.0915,15.0015,15.069,23533.0
2016-08-24 10:30:00,33.42,33.5,33.17,33.21,34673.0,15.0375,15.0735,14.925,14.943,34673.0
2016-08-24 11:00:00,33.16,33.39,33.09,33.33,47047.0,14.9205,15.024,14.889,14.997,47047.0
2016-08-24 11:30:00,33.39,33.77,33.28,33.72,39251.0,15.024,15.195,14.9745,15.1725,39251.0
2016-08-24 12:00:00,33.74,33.91,33.69,33.81,37083.0,15.1815,15.258,15.159,15.213,37083.0
2016-08-24 12:30:00,33.83,33.93,33.73,33.86,52205.0,15.222,15.267,15.177,15.2355,52205.0
2016-08-24 13:00:00,33.87,33.87,33.62,33.62,41515.0,15.24,15.24,15.1275,15.1275,41515.0
2016-08-24 13:30:00,33.61,33.81,33.57,33.65,19167.0,15.123,15.213,15.105,15.141,19167.0
2016-08-24 14:00:00,33.63,33.71,33.55,33.61,39649.0,15.132,15.168,15.096,15.123,39649.0
2016-08-24 14:30:00,33.61,33.61,33.43,33.52,41639.0,15.123,15.123,15.042,15.0825,41639.0
2016-08-24 15:00:00,33.53,33.57,33.27,33.43,78362.0,15.087,15.105,14.97,15.042,78362.0
2016-08-24 15:30:00,33.42,33.48,33.28,33.48,128092.0,15.0375,15.0645,14.9745,15.0645,128092.0
2016-08-25 09:30:00,33.59,33.63,33.28,33.48,43097.0,15.114,15.132,14.9745,15.0645,43097.0
2016-08-25 10:00:00,33.48,33.59,33.21,33.51,50983.0,15.0645,15.114,14.943,15.078,50983.0
2016-08-25 10:30:00,33.53,33.67,33.36,33.45,54910.0,15.087,15.15,15.0105,15.051,54910.0
2016-08-25 11:00:00,33.47,33.58,33.37,33.54,40267.0,15.06,15.1095,15.015,15.0915,40267.0
2016-08-25 11:30:00,33.52,33.58,33.21,33.25,34627.0,15.0825,15.1095,14.943,14.961,34627.0
2016-08-25 12:00:00,33.25,33.32,33.2,33.22,34579.0,14.961,14.9925,14.9385,14.9475,34579.0
2016-08-25 12:30:00,33.19,33.49,33.17,33.48,33151.0,14.934,15.069,14.925,15.0645,33151.0
2016-08-25 13:00:00,33.5,33.56,33.34,33.41,49444.0,15.0735,15.1005,15.0015,15.033,49444.0
2016-08-25 13:30:00,33.42,33.42,33.21,33.27,35558.0,15.0375,15.0375,14.943,14.97,35558.0
2016-08-25 14:00:00,33.27,33.32,33.18,33.21,47896.0,14.97,14.9925,14.9295,14.943,47896.0
2016-08-25 14:30:00,33.2,33.23,33.08,33.23,64569.0,14.9385,14.952,14.8845,14.952,64569.0
2016-08-25 15:00:00,33.2,33.43,33.13,33.41,61715.0,14.9385,15.042,14.907,15.033,61715.0
2016-08-25 15:30:00,33.4,33.6,33.4,33.57,112322.0,15.0285,15.1185,15.0285,15.105,112322.0
2016-08-26 09:30:00,33.63,33.91,33.63,33.82,42670.0,15.132,15.258,15.132,15.2175,42670.0
2016-08-26 10:00:00,33.86,34.19,33.76,34.11,29620.0,15.2355,15.3839,15.1905,15.3479,29620.0
2016-08-26 10:30:00,34.14,34.28,34.07,34.18,38596.0,15.3614,15.4244,15.3299,15.3794,38596.0
2016-08-26 11:00:00,34.16,34.28,34.07,34.13,24165.0,15.3704,15.4244,15.3299,15.3569,24165.0
2016-08-26 11:30:00,34.09,34.16,33.82,33.82,24023.0,15.3389,15.3704,15.2175,15.2175,24023.0
2016-08-26 12:00:00,33.8,33.82,33.56,33.64,15661.0,15.2085,15.2175,15.1005,15.1365,15661.0
2016-08-26 12:30:00,33.63,33.66,33.54,33.63,10987.0,15.132,15.1455,15.0915,15.132,10987.0
2016-08-26 13:00:00,33.6,33.73,33.53,33.56,15791.0,15.1185,15.177,15.087,15.1005,15791.0
2016-08-26 13:30:00,33.56,33.57,33.44,33.46,7811.0,15.1005,15.105,15.0465,15.0555,7811.0
2016-08-26 14:00:00,33.42,33.51,33.39,33.41,17631.0,15.0375,15.078,15.024,15.033,17631.0
2016-08-26 14:30:00,33.38,33.4,33.27,33.39,9031.0,15.0195,15.0285,14.97,15.024,9031.0
2016-08-26 15:00:00,33.39,33.52,33.36,33.48,27621.0,15.024,15.0825,15.0105,15.0645,27621.0
2016-08-26 15:30:00,33.49,33.64,33.45,33.48,49364.0,15.069,15.1365,15.051,15.0645,49364.0
2016-08-29 09:30:00,33.38,33.53,33.27,33.33,12787.0,15.0195,15.087,14.97,14.997,12787.0
2016-08-29 10:00:00,33.43,33.49,33.28,33.31,14935.0,15.042,15.069,14.9745,14.988,14935.0
2016-08-29 10:30:00,33.3,33.36,33.23,33.36,15659.0,14.9835,15.0105,14.952,15.0105,15659.0
2016-08-29 11:00:00,33.37,33.38,33.26,33.31,22708.0,15.015,15.0195,14.9655,14.988,22708.0
2016-08-29 11:30:00,33.34,33.49,33.3,33.43,46608.0,15.0015,15.069,14.9835,15.042,46608.0
2016-08-29 12:00:00,33.43,33.58,33.34,33.55,13630.0,15.042,15.1095,15.0015,15.096,13630.0
2016-08-29 12:30:00,33.56,33.82,33.55,33.75,32147.0,15.1005,15.2175,15.096,15.186,32147.0
2016-08-29 13:00:00,33.75,33.85,33.72,33.81,14014.0,15.186,15.231,15.1725,15.213,14014.0
2016-08-29 13:30:00,33.82,33.86,33.73,33.77,14848.0,15.2175,15.2355,15.177,15.195,14848.0
2016-08-29 14:00:00,33.77,33.81,33.74,33.75,23245.0,15.195,15.213,15.1815,15.186,23245.0
2016-08-29 14:30:00,33.78,33.93,33.75,33.86,29338.0,15.1995,15.267,15.186,15.2355,29338.0
2016-08-29 15:00:00,33.86,33.87,33.66,33.68,11333.0,15.2355,15.24,15.1455,15.1545,11333.0
2016-08-29 15:30:00,33.66,33.7,33.55,33.55,66109.0,15.1455,15.1635,15.096,15.096,66109.0
2016-08-30 09:30:00,33.55,34.0,33.55,33.55,25162.0,15.096,15.2985,15.096,15.096,25162.0
2016-08-30 10:00:00,33.6,33.68,33.23,33.26,175934.0,15.1185,15.1545,14.952,14.9655,175934.0
2016-08-30 10:30:00,33.26,33.42,33.16,33.31,21933.0,14.9655,15.0375,14.9205,14.988,21933.0
2016-08-30 11:00:00,33.3,33.34,33.19,33.26,16459.0,14.9835,15.0015,14.934,14.9655,16459.0
2016-08-30 11:30:00,33.24,33.27,33.12,33.23,25044.0,14.9565,14.97,14.9025,14.952,25044.0
2016-08-30 12:00:00,33.23,33.32,33.19,33.19,64040.0,14.952,14.9925,14.934,14.934,64040.0
2016-08-30 12:30:00,33.19,33.33,33.19,33.24,146774.0,14.934,14.997,14.934,14.9565,146774.0
2016-08-30 13:00:00,33.24,33.39,33.24,33.37,25817.0,14.9565,15.024,14.9565,15.015,25817.0
2016-08-30 13:30:00,33.37,33.59,33.3,33.47,43421.0,15.015,15.114,14.9835,15.06,43421.0
2016-08-30 14:00:00,33.44,33.69,33.41,33.64,40301.0,15.0465,15.159,15.033,15.1365,40301.0
2016-08-30 14:30:00,33.63,33.94,33.59,33.66,90824.0,15.132,15.2715,15.114,15.1455,90824.0
2016-08-30 15:00:00,33.65,33.83,33.61,33.69,44544.0,15.141,15.222,15.123,15.159,44544.0
2016-08-30 15:30:00,33.7,33.82,33.65,33.72,72064.0,15.1635,15.2175,15.141,15.1725,72064.0
2016-08-31 09:30:00,33.41,33.67,33.36,33.54,45083.0,15.033,15.15,15.0105,15.0915,45083.0
2016-08-31 10:00:00,33.54,33.59,33.17,33.24,39111.0,15.0915,15.114,14.925,14.9565,39111.0
2016-08-31 10:30:00,33.2,33.2,32.8,32.83,50693.0,14.9385,14.9385,14.7585,14.772,50693.0
2016-08-31 11:00:00,32.83,32.85,32.59,32.79,79457.0,14.772,14.781,14.664,14.754,79457.0
2016-08-31 11:30:00,32.8,32.85,32.75,32.79,77138.0,14.7585,14.781,14.736,14.754,77138.0
2016-08-31 12:00:00,32.79,32.82,32.62,32.8,43623.0,14.754,14.7675,14.6775,14.7585,43623.0
2016-08-31 12:30:00,32.76,33.06,32.75,32.97,41485.0,14.7405,14.8755,14.736,14.835,41485.0
2016-08-31 13:00:00,32.97,33.07,32.87,32.87,28599.0,14.835,14.88,14.79,14.79,28599.0
2016-08-31 13:30:00,32.87,33.04,32.82,32.99,35914.0,14.79,14.8665,14.7675,14.844,35914.0
2016-08-31 14:00:00,33.0,33.25,32.98,33.25,51872.0,14.8485,14.961,14.8395,14.961,51872.0
2016-08-31 14:30:00,33.2,33.25,32.95,32.99,70590.0,14.9385,14.961,14.826,14.844,70590.0
2016-08-31 15:00:00,32.99,33.07,32.87,32.92,56035.0,14.844,14.88,14.79,14.8125,56035.0
2016-08-31 15:30:00,32.91,33.24,32.88,33.17,260868.0,14.808,14.9565,14.7945,14.925,260868.0
2016-09-01 09:30:00,33.03,33.36,32.73,32.84,54752.0,14.862,15.0105,14.727,14.7765,54752.0
2016-09-01 10:00:00,32.86,33.0,32.69,32.85,32449.0,14.7855,14.8485,14.709,14.781,32449.0
2016-09-01 10:30:00,32.78,32.81,32.51,32.55,40179.0,14.7495,14.763,14.628,14.646,40179.0
2016-09-01 11:00:00,32.55,32.9,32.54,32.87,41800.0,14.646,14.8035,14.6415,14.79,41800.0
2016-09-01 11:30:00,32.84,33.0,32.81,32.95,26269.0,14.7765,14.8485,14.763,14.826,26269.0
2016-09-01 12:00:00,32.94,33.17,32.92,33.16,19199.0,14.8215,14.925,14.8125,14.9205,19199.0
2016-09-01 12:30:00,33.18,33.28,33.07,33.09,15882.0,14.9295,14.9745,14.88,14.889,15882.0
2016-09-01 13:00:00,33.08,33.09,33.02,33.05,22409.0,14.8845,14.889,14.8575,14.871,22409.0
2016-09-01 13:30:00,33.06,33.18,33.05,33.16,29867.0,14.8755,14.9295,14.871,14.9205,29867.0
2016-09-01 14:00:00,33.17,33.31,33.13,33.31,107468.0,14.925,14.988,14.907,14.988,107468.0
2016-09-01 14:30:00,33.32,33.33,33.22,33.23,32781.0,14.9925,14.997,14.9475,14.952,32781.0
2016-09-01 15:00:00,33.23,33.28,33.11,33.25,30878.0,14.952,14.9745,14.898,14.961,30878.0
2016-09-01 15:30:00,33.25,33.45,33.16,33.45,82328.0,14.961,15.051,14.9205,15.051,82328.0
2016-09-02 09:30:00,33.54,33.8,33.45,33.5,29162.0,15.0915,15.2085,15.051,15.0735,29162.0
2016-09-02 10:00:00,33.52,33.54,33.18,33.26,23077.0,15.0825,15.0915,14.9295,14.9655,23077.0
2016-09-02 10:30:00,33.27,33.34,33.2,33.33,26465.0,14.97,15.0015,14.9385,14.997,26465.0
2016-09-02 11:00:00,33.34,33.47,33.33,33.47,21506.0,15.0015,15.06,14.997,15.06,21506.0
2016-09-02 11:30:00,33.47,33.5,33.38,33.49,46129.0,15.06,15.0735,15.0195,15.069,46129.0
2016-09-02 12:00:00,33.51,33.56,33.35,33.41,10562.0,15.078,15.1005,15.006,15.033,10562.0
2016-09-02 12:30:00,33.41,33.59,33.41,33.49,23428.0,15.033,15.114,15.033,15.069,23428.0
2016-09-02 13:00:00,33.48,33.62,33.43,33.55,18036.0,15.0645,15.1275,15.042,15.096,18036.0
2016-09-02 13:30:00,33.54,33.56,33.41,33.49,20776.0,15.0915,15.1005,15.033,15.069,20776.0
2016-09-02 14:00:00,33.5,33.54,33.46,33.5,19772.0,15.0735,15.0915,15.0555,15.0735,19772.0
2016-09-02 14:30:00,33.5,33.5,33.42,33.47,23383.0,15.0735,15.0735,15.0375,15.06,23383.0
2016-09-02 15:00:00,33.48,33.54,33.33,33.34,47931.0,15.0645,15.0915,14.997,15.0015,47931.0
2016-09-02 15:30:00,33.34,33.52,33.33,33.49,83399.0,15.0015,15.0825,14.997,15.069,83399.0
2016-09-06 09:30:00,33.72,33.93,33.55,33.74,38942.0,15.1725,15.267,15.096,15.1815,38942.0
2016-09-06 10:00:00,33.69,33.8,33.43,33.66,28555.0,15.159,15.2085,15.042,15.1455,28555.0
2016-09-06 10:30:00,33.7,33.8,33.64,33.71,13485.0,15.1635,15.2085,15.1365,15.168,13485.0
2016-09-06 11:00:00,33.71,33.87,33.65,33.84,17261.0,15.168,15.24,15.141,15.2265,17261.0
2016-09-06 11:30:00,33.86,33.86,33.75,33.76,13721.0,15.2355,15.2355,15.186,15.1905,13721.0
2016-09-06 12:00:00,33.77,33.8,33.62,33.62,16138.0,15.195,15.2085,15.1275,15.1275,16138.0
2016-09-06 12:30:00,33.62,33.69,33.6,33.69,11369.0,15.1275,15.159,15.1185,15.159,11369.0
2016-09-06 13:00:00,33.69,33.81,33.66,33.77,27867.0,15.159,15.213,15.1455,15.195,27867.0
2016-09-06 13:30:00,33.76,33.78,33.67,33.69,67079.0,15.1905,15.1995,15.15,15.159,67079.0
2016-09-06 14:00:00,33.69,33.71,33.54,33.61,62514.0,15.159,15.168,15.0915,15.123,62514.0
2016-09-06 14:30:00,33.59,33.68,33.58,33.61,54257.0,15.114,15.1545,15.1095,15.123,54257.0
2016-09-06 15:00:00,33.61,33.71,33.45,33.57,79662.0,15.123,15.168,15.051,15.105,79662.0
2016-09-06 15:30:00,33.57,33.66,33.56,33.64,101545.0,15.105,15.1455,15.1005,15.1365,101545.0
2016-09-07 09:30:00,33.73,33.99,33.3,33.6,68594.0,15.177,15.294,14.9835,15.1185,68594.0
2016-09-07 10:00:00,33.6,33.88,33.51,33.66,97820.0,15.1185,15.2445,15.078,15.1455,97820.0
2016-09-07 10:30:00,33.65,33.77,33.55,33.62,74223.0,15.141,15.195,15.096,15.1275,74223.0
2016-09-07 11:00:00,33.62,33.78,33.56,33.77,72554.0,15.1275,15.1995,15.1005,15.195,72554.0
2016-09-07 11:30:00,33.77,33.98,33.75,33.93,51300.0,15.195,15.2895,15.186,15.267,51300.0
2016-09-07 12:00:00,33.93,34.0,33.71,33.74,49470.0,15.267,15.2985,15.168,15.1815,49470.0
2016-09-07 12:30:00,33.75,33.97,33.71,33.95,79673.0,15.186,15.285,15.168,15.276,79673.0
2016-09-07 13:00:00,33.94,34.08,33.92,33.93,36122.0,15.2715,15.3344,15.2625,15.267,36122.0
2016-09-07 13:30:00,33.92,33.97,33.78,33.8,35823.0,15.2625,15.285,15.1995,15.2085,35823.0
2016-09-07 14:00:00,33.8,33.99,33.75,33.95,49254.0,15.2085,15.294,15.186,15.276,49254.0
2016-09-07 14:30:00,33.94,33.98,33.79,33.8,106360.0,15.2715,15.2895,15.204,15.2085,106360.0
2016-09-07 15:00:00,33.81,34.06,33.77,34.02,62729.0,15.213,15.3254,15.195,15.3075,62729.0
2016-09-07 15:30:00,34.02,34.04,33.85,33.95,122551.0,15.3075,15.3165,15.231,15.276,122551.0
2016-09-08 09:30:00,34.17,34.31,33.88,34.0,86097.0,15.3749,15.4379,15.2445,15.2985,86097.0
2016-09-08 10:00:00,34.03,34.09,33.9,34.04,59022.0,15.312,15.3389,15.2535,15.3165,59022.0
2016-09-08 10:30:00,34.04,34.22,34.02,34.02,26916.0,15.3165,15.3974,15.3075,15.3075,26916.0
2016-09-08 11:00:00,34.06,34.36,34.05,34.13,69483.0,15.3254,15.4604,15.3209,15.3569,69483.0
2016-09-08 11:30:00,34.13,34.18,34.03,34.05,43999.0,15.3569,15.3794,15.312,15.3209,43999.0
2016-09-08 12:00:00,34.03,34.11,33.93,34.06,82856.0,15.312,15.3479,15.267,15.3254,82856.0
2016-09-08 12:30:00,34.05,34.1,34.04,34.07,28240.0,15.3209,15.3434,15.3165,15.3299,28240.0
2016-09-08 13:00:00,34.07,34.15,34.04,34.07,55396.0,15.3299,15.3659,15.3165,15.3299,55396.0
2016-09-08 13:30:00,34.07,34.11,34.03,34.09,61673.0,15.3299,15.3479,15.312,15.3389,61673.0
2016-09-08 14:00:00,34.06,34.12,34.05,34.05,51600.0,15.3254,15.3524,15.3209,15.3209,51600.0
2016-09-08 14:30:00,34.06,34.15,34.03,34.13,65423.0,15.3254,15.3659,15.312,15.3569,65423.0
2016-09-08 15:00:00,34.14,34.19,34.05,34.07,59868.0,15.3614,15.3839,15.3209,15.3299,59868.0
2016-09-08 15:30:00,34.07,34.24,34.06,34.23,224786.0,15.3299,15.4064,15.3254,15.4019,224786.0
2016-09-09 09:30:00,33.94,33.94,33.69,33.85,58839.0,15.2715,15.2715,15.159,15.231,58839.0
2016-09-09 10:00:00,33.8,33.99,33.74,33.78,28829.0,15.2085,15.294,15.1815,15.1995,28829.0
2016-09-09 10:30:00,33.78,33.83,33.65,33.67,71579.0,15.1995,15.222,15.141,15.15,71579.0
2016-09-09 11:00:00,33.67,34.09,33.67,34.06,75751.0,15.15,15.3389,15.15,15.3254,75751.0
2016-09-09 11:30:00,34.05,34.11,33.89,33.91,35919.0,15.3209,15.3479,15.249,15.258,35919.0
2016-09-09 12:00:00,33.91,34.02,33.7,33.72,37742.0,15.258,15.3075,15.1635,15.1725,37742.0
2016-09-09 12:30:00,33.71,33.71,33.59,33.63,42834.0,15.168,15.168,15.114,15.132,42834.0
2016-09-09 13:00:00,33.63,33.64,33.37,33.47,22237.0,15.132,15.1365,15.015,15.06,22237.0
2016-09-09 13:30:00,33.47,33.48,33.2,33.21,37095.0,15.06,15.0645,14.9385,14.943,37095.0
2016-09-09 14:00:00,33.19,33.47,33.12,33.4,77326.0,14.934,15.06,14.9025,15.0285,77326.0
2016-09-09 14:30:00,33.4,33.55,33.36,33.4,51021.0,15.0285,15.096,15.0105,15.0285,51021.0
2016-09-09 15:00:00,33.4,33.42,33.06,33.22,88820.0,15.0285,15.0375,14.8755,14.9475,88820.0
2016-09-09 15:30:00,33.22,33.34,32.92,32.94,234683.0,14.9475,15.0015,14.8125,14.8215,234683.0
2016-09-12 09:30:00,32.66,32.9,32.45,32.68,46365.0,14.6955,14.8035,14.601,14.7045,46365.0
2016-09-12 10:00:00,32.72,32.88,32.63,32.69,47795.0,14.7225,14.7945,14.682,14.709,47795.0
2016-09-12 10:30:00,32.7,32.93,32.62,32.92,107188.0,14.7135,14.817,14.6775,14.8125,107188.0
2016-09-12 11:00:00,32.93,33.06,32.78,32.89,33288.0,14.817,14.8755,14.7495,14.799,33288.0
2016-09-12 11:30:00,32.89,32.89,32.67,32.72,38142.0,14.799,14.799,14.7,14.7225,38142.0
2016-09-12 12:00:00,32.72,32.75,32.53,32.62,78123.0,14.7225,14.736,14.637,14.6775,78123.0
2016-09-12 12:30:00,32.63,32.87,32.62,32.85,58042.0,14.682,14.79,14.6775,14.781,58042.0
2016-09-12 13:00:00,32.86,32.94,32.64,32.66,83221.0,14.7855,14.8215,14.6865,14.6955,83221.0
2016-09-12 13:30:00,32.65,32.97,32.61,32.95,102322.0,14.691,14.835,14.673,14.826,102322.0
2016-09-12 14:00:00,32.96,33.08,32.93,32.96,33535.0,14.8305,14.8845,14.817,14.8305,33535.0
2016-09-12 14:30:00,32.97,33.08,32.83,32.92,58464.0,14.835,14.8845,14.772,14.8125,58464.0
2016-09-12 15:00:00,32.93,33.0,32.79,32.8,71190.0,14.817,14.8485,14.754,14.7585,71190.0
2016-09-12 15:30:00,32.8,32.86,32.71,32.76,299218.0,14.7585,14.7855,14.718,14.7405,299218.0
2016-09-13 09:30:00,32.31,32.49,32.02,32.48,76288.0,14.538,14.619,14.4075,14.6145,76288.0
2016-09-13 10:00:00,32.51,32.59,32.21,32.24,31079.0,14.628,14.664,14.493,14.5065,31079.0
2016-09-13 10:30:00,32.24,32.36,32.1,32.1,95430.0,14.5065,14.5605,14.4435,14.4435,95430.0
2016-09-13 11:00:00,32.08,32.17,31.96,31.96,75559.0,14.4345,14.475,14.3805,14.3805,75559.0
2016-09-13 11:30:00,31.98,32.15,31.95,32.09,33742.0,14.3895,14.466,14.376,14.439,33742.0
2016-09-13 12:00:00,32.09,32.22,32.0,32.08,48511.0,14.439,14.4975,14.3985,14.4345,48511.0
2016-09-13 12:30:00,32.08,32.22,32.08,32.14,52568.0,14.4345,14.4975,14.4345,14.4615,52568.0
2016-09-13 13:00:00,32.18,32.51,32.11,32.45,74916.0,14.4795,14.628,14.448,14.601,74916.0
2016-09-13 13:30:00,32.47,32.5,32.25,32.31,33687.0,14.61,14.6235,14.511,14.538,33687.0
2016-09-13 14:00:00,32.31,32.33,32.2,32.25,50136.0,14.538,14.547,14.4885,14.511,50136.0
2016-09-13 14:30:00,32.27,32.33,32.2,32.21,79263.0,14.52,14.547,14.4885,14.493,79263.0
2016-09-13 15:00:00,32.2,32.37,32.16,32.26,104830.0,14.4885,14.565,14.4705,14.5155,104830.0
2016-09-13 15:30:00,32.26,32.35,32.05,32.13,263381.0,14.5155,14.556,14.421,14.457,263381.0
2016-09-14 09:30:00,31.96,32.41,31.92,32.29,56425.0,14.3805,14.583,14.3625,14.529,56425.0
2016-09-14 10:00:00,32.28,32.49,32.23,32.39,52942.0,14.5245,14.619,14.502,14.574,52942.0
2016-09-14 10:30:00,32.4,32.45,32.18,32.3,196910.0,14.5785,14.601,14.4795,14.5335,196910.0
2016-09-14 11:00:00,32.29,32.4,32.13,32.13,204610.0,14.529,14.5785,14.457,14.457,204610.0
2016-09-14 11:30:00,32.1,32.12,31.64,31.92,278700.0,14.4435,14.4525,14.2366,14.3625,278700.0
2016-09-14 12:00:00,31.95,32.04,31.73,31.82,92360.0,14.376,14.4165,14.2771,14.3176,92360.0
2016-09-14 12:30:00,31.82,31.92,31.69,31.9,76325.0,14.3176,14.3625,14.2591,14.3535,76325.0
2016-09-14 13:00:00,31.89,31.96,31.8,31.92,92099.0,14.349,14.3805,14.3086,14.3625,92099.0
2016-09-14 13:30:00,31.92,32.02,31.82,31.99,69949.0,14.3625,14.4075,14.3176,14.394,69949.0
2016-09-14 14:00:00,31.99,32.06,31.92,32.02,102853.0,14.394,14.4255,14.3625,14.4075,102853.0
2016-09-14 14:30:00,32.0,32.0,31.73,31.92,108717.0,14.3985,14.3985,14.2771,14.3625,108717.0
2016-09-14 15:00:00,31.92,31.94,31.78,31.79,100978.0,14.3625,14.3715,14.2996,14.3041,100978.0
2016-09-14 15:30:00,31.79,32.0,31.79,31.91,206099.0,14.3041,14.3985,14.3041,14.358,206099.0
2016-09-15 09:30:00,31.99,32.2,31.9,32.0,25803.0,14.394,14.4885,14.3535,14.3985,25803.0
2016-09-15 10:00:00,32.0,32.02,31.7,31.7,42553.0,14.3985,14.4075,14.2636,14.2636,42553.0
2016-09-15 10:30:00,31.67,31.85,31.67,31.82,34406.0,14.2501,14.331,14.2501,14.3176,34406.0
2016-09-15 11:00:00,31.84,32.03,31.72,32.03,22489.0,14.3266,14.412,14.2726,14.412,22489.0
2016-09-15 11:30:00,32.04,32.08,31.81,31.85,28579.0,14.4165,14.4345,14.3131,14.331,28579.0
2016-09-15 12:00:00,31.86,31.95,31.85,31.86,48075.0,14.3355,14.376,14.331,14.3355,48075.0
2016-09-15 12:30:00,31.86,31.9,31.79,31.84,55250.0,14.3355,14.3535,14.3041,14.3266,55250.0
2016-09-15 13:00:00,31.85,31.96,31.73,31.85,48148.0,14.331,14.3805,14.2771,14.331,48148.0
2016-09-15 13:30:00,31.92,31.99,31.84,31.88,23755.0,14.3625,14.394,14.3266,14.3445,23755.0
2016-09-15 14:00:00,31.9,31.91,31.73,31.76,24670.0,14.3535,14.358,14.2771,14.2906,24670.0
2016-09-15 14:30:00,31.75,31.87,31.75,31.78,16943.0,14.2861,14.34,14.2861,14.2996,16943.0
2016-09-15 15:00:00,31.79,31.83,31.75,31.8,51009.0,14.3041,14.3221,14.2861,14.3086,51009.0
2016-09-15 15:30:00,31.79,31.96,31.75,31.93,551611.0,14.3041,14.3805,14.2861,14.367,551611.0
2016-09-16 09:30:00,31.63,32.09,31.6,31.9,38243.0,14.2321,14.439,14.2186,14.3535,38243.0
2016-09-16 10:00:00,31.89,32.2,31.67,31.97,34974.0,14.349,14.4885,14.2501,14.385,34974.0
2016-09-16 10:30:00,31.98,32.2,31.95,32.03,21728.0,14.3895,14.4885,14.376,14.412,21728.0
2016-09-16 11:00:00,31.97,32.1,31.94,32.0,30047.0,14.385,14.4435,14.3715,14.3985,30047.0
2016-09-16 11:30:00,32.02,32.07,31.96,32.04,38525.0,14.4075,14.43,14.3805,14.4165,38525.0
2016-09-16 12:00:00,32.01,32.14,31.98,32.09,26907.0,14.403,14.4615,14.3895,14.439,26907.0
2016-09-16 12:30:00,32.09,32.14,32.05,32.11,19963.0,14.439,14.4615,14.421,14.448,19963.0
2016-09-16 13:00:00,32.13,32.14,32.03,32.05,51053.0,14.457,14.4615,14.412,14.421,51053.0
2016-09-16 13:30:00,32.03,32.09,32.0,32.08,47930.0,14.412,14.439,14.3985,14.4345,47930.0
2016-09-16 14:00:00,32.07,32.09,31.92,32.0,27222.0,14.43,14.439,14.3625,14.3985,27222.0
2016-09-16 14:30:00,32.0,32.1,31.97,32.05,49500.0,14.3985,14.4435,14.385,14.421,49500.0
2016-09-16 15:00:00,32.06,32.12,32.04,32.06,29714.0,14.4255,14.4525,14.4165,14.4255,29714.0
2016-09-16 15:30:00,32.07,32.36,32.07,32.29,308322.0,14.43,14.5605,14.43,14.529,308322.0
2016-09-19 09:30:00,32.54,32.77,32.53,32.75,40417.0,14.6415,14.745,14.637,14.736,40417.0
2016-09-19 10:00:00,32.73,32.77,32.65,32.71,39825.0,14.727,14.745,14.691,14.718,39825.0
2016-09-19 10:30:00,32.69,32.8,32.64,32.66,36804.0,14.709,14.7585,14.6865,14.6955,36804.0
2016-09-19 11:00:00,32.66,32.66,32.46,32.46,58752.0,14.6955,14.6955,14.6055,14.6055,58752.0
2016-09-19 11:30:00,32.46,32.46,32.16,32.17,66297.0,14.6055,14.6055,14.4705,14.475,66297.0
2016-09-19 12:00:00,32.17,32.26,32.0,32.04,59483.0,14.475,14.5155,14.3985,14.4165,59483.0
2016-09-19 12:30:00,32.06,32.21,32.0,32.01,42773.0,14.4255,14.493,14.3985,14.403,42773.0
2016-09-19 13:00:00,32.0,32.04,32.0,32.0,41695.0,14.3985,14.4165,14.3985,14.3985,41695.0
2016-09-19 13:30:00,32.0,32.27,31.99,32.24,97876.0,14.3985,14.52,14.394,14.5065,97876.0
2016-09-19 14:00:00,32.24,32.24,32.01,32.03,38193.0,14.5065,14.5065,14.403,14.412,38193.0
2016-09-19 14:30:00,32.03,32.27,32.02,32.23,41361.0,14.412,14.52,14.4075,14.502,41361.0
2016-09-19 15:00:00,32.23,32.27,32.08,32.22,61020.0,14.502,14.52,14.4345,14.4975,61020.0
2016-09-19 15:30:00,32.21,32.41,32.17,32.3,138516.0,14.493,14.583,14.475,14.5335,138516.0
2016-09-20 09:30:00,32.22,32.34,31.81,31.84,38671.0,14.4975,14.5515,14.3131,14.3266,38671.0
2016-09-20 10:00:00,31.81,31.97,31.76,31.83,34713.0,14.3131,14.385,14.2906,14.3221,34713.0
2016-09-20 10:30:00,31.81,31.95,31.74,31.88,49731.0,14.3131,14.376,14.2816,14.3445,49731.0
2016-09-20 11:00:00,31.86,32.16,31.81,32.02,51273.0,14.3355,14.4705,14.3131,14.4075,51273.0
2016-09-20 11:30:00,32.04,32.21,31.98,31.99,39525.0,14.4165,14.493,14.3895,14.394,39525.0
2016-09-20 12:00:00,32.0,32.06,31.93,31.99,34158.0,14.3985,14.4255,14.367,14.394,34158.0
2016-09-20 12:30:00,31.99,32.01,31.85,31.86,42727.0,14.394,14.403,14.331,14.3355,42727.0
2016-09-20 13:00:00,31.86,31.95,31.81,31.91,44605.0,14.3355,14.376,14.3131,14.358,44605.0
2016-09-20 13:30:00,31.91,32.12,31.88,32.11,31838.0,14.358,14.4525,14.3445,14.448,31838.0
2016-09-20 14:00:00,32.12,32.12,31.96,32.0,33979.0,14.4525,14.4525,14.3805,14.3985,33979.0
2016-09-20 14:30:00,32.01,32.09,31.95,31.98,49643.0,14.403,14.439,14.376,14.3895,49643.0
2016-09-20 15:00:00,31.99,32.08,31.92,31.92,75907.0,14.394,14.4345,14.3625,14.3625,75907.0
2016-09-20 15:30:00,31.92,31.93,31.82,31.85,164592.0,14.3625,14.367,14.3176,14.331,164592.0
2016-09-21 09:30:00,32.15,32.53,32.02,32.4,85882.0,14.466,14.637,14.4075,14.5785,85882.0
2016-09-21 10:00:00,32.42,32.47,32.21,32.3,31406.0,14.5875,14.61,14.493,14.5335,31406.0
2016-09-21 10:30:00,32.29,32.46,32.13,32.13,31223.0,14.529,14.6055,14.457,14.457,31223.0
2016-09-21 11:00:00,32.14,32.28,32.09,32.15,24616.0,14.4615,14.5245,14.439,14.466,24616.0
2016-09-21 11:30:00,32.16,32.45,32.14,32.41,22421.0,14.4705,14.601,14.4615,14.583,22421.0
2016-09-21 12:00:00,32.4,32.44,32.26,32.35,25942.0,14.5785,14.5965,14.5155,14.556,25942.0
2016-09-21 12:30:00,32.35,32.39,32.27,32.27,18882.0,14.556,14.574,14.52,14.52,18882.0
2016-09-21 13:00:00,32.27,32.3,32.13,32.15,24799.0,14.52,14.5335,14.457,14.466,24799.0
2016-09-21 13:30:00,32.12,32.31,32.12,32.18,47499.0,14.4525,14.538,14.4525,14.4795,47499.0
2016-09-21 14:00:00,32.18,32.46,32.18,32.34,34730.0,14.4795,14.6055,14.4795,14.5515,34730.0
2016-09-21 14:30:00,32.32,32.46,32.28,32.39,48248.0,14.5425,14.6055,14.5245,14.574,48248.0
2016-09-21 15:00:00,32.37,32.65,32.37,32.63,53983.0,14.565,14.691,14.565,14.682,53983.0
2016-09-21 15:30:00,32.61,32.74,32.56,32.69,140821.0,14.673,14.7315,14.6505,14.709,140821.0
2016-09-22 09:30:00,32.99,33.29,32.74,32.82,110787.0,14.844,14.979,14.7315,14.7675,110787.0
2016-09-22 10:00:00,32.82,33.32,32.81,33.3,41627.0,14.7675,14.9925,14.763,14.9835,41627.0
2016-09-22 10:30:00,33.27,33.32,32.9,32.91,61145.0,14.97,14.9925,14.8035,14.808,61145.0
2016-09-22 11:00:00,32.9,32.93,32.76,32.8,38266.0,14.8035,14.817,14.7405,14.7585,38266.0
2016-09-22 11:30:00,32.78,32.91,32.75,32.87,44508.0,14.7495,14.808,14.736,14.79,44508.0
2016-09-22 12:00:00,32.89,32.99,32.84,32.89,30679.0,14.799,14.844,14.7765,14.799,30679.0
2016-09-22 12:30:00,32.89,32.94,32.86,32.88,20776.0,14.799,14.8215,14.7855,14.7945,20776.0
2016-09-22 13:00:00,32.88,32.99,32.87,32.92,51946.0,14.7945,14.844,14.79,14.8125,51946.0
2016-09-22 13:30:00,32.9,32.98,32.89,32.97,25981.0,14.8035,14.8395,14.799,14.835,25981.0
2016-09-22 14:00:00,32.98,32.98,32.82,32.91,38143.0,14.8395,14.8395,14.7675,14.808,38143.0
2016-09-22 14:30:00,32.91,33.01,32.83,32.98,51966.0,14.808,14.853,14.772,14.8395,51966.0
2016-09-22 15:00:00,32.98,33.01,32.94,32.97,37017.0,14.8395,14.853,14.8215,14.835,37017.0
2016-09-22 15:30:00,32.97,33.09,32.95,33.02,177852.0,14.835,14.889,14.826,14.8575,177852.0
2016-09-23 09:30:00,32.72,33.32,32.72,33.24,55107.0,14.7225,14.9925,14.7225,14.9565,55107.0
2016-09-23 10:00:00,33.23,33.24,33.02,33.18,80357.0,14.952,14.9565,14.8575,14.9295,80357.0
2016-09-23 10:30:00,33.18,33.29,33.18,33.26,35198.0,14.9295,14.979,14.9295,14.9655,35198.0
2016-09-23 11:00:00,33.25,33.25,33.14,33.23,25047.0,14.961,14.961,14.9115,14.952,25047.0
2016-09-23 11:30:00,33.23,33.41,33.05,33.08,66270.0,14.952,15.033,14.871,14.8845,66270.0
2016-09-23 12:00:00,33.11,33.14,32.73,32.98,78649.0,14.898,14.9115,14.727,14.8395,78649.0
2016-09-23 12:30:00,32.99,32.99,32.82,32.86,47145.0,14.844,14.844,14.7675,14.7855,47145.0
2016-09-23 13:00:00,32.86,32.86,32.72,32.78,50147.0,14.7855,14.7855,14.7225,14.7495,50147.0
2016-09-23 13:30:00,32.77,33.01,32.74,32.83,90377.0,14.745,14.853,14.7315,14.772,90377.0
2016-09-23 14:00:00,32.82,32.92,32.79,32.91,48851.0,14.7675,14.8125,14.754,14.808,48851.0
2016-09-23 14:30:00,32.89,32.97,32.85,32.9,48502.0,14.799,14.835,14.781,14.8035,48502.0
2016-09-23 15:00:00,32.91,32.94,32.84,32.86,54919.0,14.808,14.8215,14.7765,14.7855,54919.0
2016-09-23 15:30:00,32.86,32.96,32.84,32.86,186920.0,14.7855,14.8305,14.7765,14.7855,186920.0
2016-09-26 09:30:00,33.04,33.11,32.71,32.8,23431.0,14.8665,14.898,14.718,14.7585,23431.0
2016-09-26 10:00:00,32.81,33.08,32.65,33.02,37953.0,14.763,14.8845,14.691,14.8575,37953.0
2016-09-26 10:30:00,33.03,33.5,33.0,33.41,50441.0,14.862,15.0735,14.8485,15.033,50441.0
2016-09-26 11:00:00,33.41,33.63,33.4,33.5,128632.0,15.033,15.132,15.0285,15.0735,128632.0
2016-09-26 11:30:00,33.47,33.59,33.4,33.53,95413.0,15.06,15.114,15.0285,15.087,95413.0
2016-09-26 12:00:00,33.57,33.67,33.44,33.5,41170.0,15.105,15.15,15.0465,15.0735,41170.0
2016-09-26 12:30:00,33.52,33.52,33.32,33.32,66343.0,15.0825,15.0825,14.9925,14.9925,66343.0
2016-09-26 13:00:00,33.3,33.37,33.07,33.1,19424.0,14.9835,15.015,14.88,14.8935,19424.0
2016-09-26 13:30:00,33.08,33.1,32.95,33.05,41740.0,14.8845,14.8935,14.826,14.871,41740.0
2016-09-26 14:00:00,33.06,33.09,32.91,32.93,23419.0,14.8755,14.889,14.808,14.817,23419.0
2016-09-26 14:30:00,32.93,33.09,32.85,32.85,24013.0,14.817,14.889,14.781,14.781,24013.0
2016-09-26 15:00:00,32.87,33.02,32.82,32.86,25081.0,14.79,14.8575,14.7675,14.7855,25081.0
2016-09-26 15:30:00,32.85,32.91,32.69,32.81,110216.0,14.781,14.808,14.709,14.763,110216.0
2016-09-27 09:30:00,32.59,32.73,32.0,32.21,65944.0,14.664,14.727,14.3985,14.493,65944.0
2016-09-27 10:00:00,32.26,32.34,32.24,32.25,22547.0,14.5155,14.5515,14.5065,14.511,22547.0
2016-09-27 10:30:00,32.25,32.4,32.25,32.33,20607.0,14.511,14.5785,14.511,14.547,20607.0
2016-09-27 11:00:00,32.31,32.46,32.29,32.32,34467.0,14.538,14.6055,14.529,14.5425,34467.0
2016-09-27 11:30:00,32.33,32.56,32.33,32.42,47342.0,14.547,14.6505,14.547,14.5875,47342.0
2016-09-27 12:00:00,32.44,32.5,32.3,32.42,21307.0,14.5965,14.6235,14.5335,14.5875,21307.0
2016-09-27 12:30:00,32.42,32.47,32.31,32.33,26074.0,14.5875,14.61,14.538,14.547,26074.0
2016-09-27 13:00:00,32.34,32.37,32.27,32.3,13876.0,14.5515,14.565,14.52,14.5335,13876.0
2016-09-27 13:30:00,32.34,32.39,32.3,32.37,27127.0,14.5515,14.574,14.5335,14.565,27127.0
2016-09-27 14:00:00,32.35,32.43,32.29,32.4,47325.0,14.556,14.592,14.529,14.5785,47325.0
2016-09-27 14:30:00,32.4,32.4,32.27,32.34,24367.0,14.5785,14.5785,14.52,14.5515,24367.0
2016-09-27 15:00:00,32.32,32.38,32.28,32.32,15861.0,14.5425,14.5695,14.5245,14.5425,15861.0
2016-09-27 15:30:00,32.32,32.35,32.27,32.32,111250.0,14.5425,14.556,14.52,14.5425,111250.0
2016-09-28 09:30:00,32.55,32.71,32.33,32.4,43074.0,14.646,14.718,14.547,14.5785,43074.0
2016-09-28 10:00:00,32.35,32.48,32.26,32.41,31159.0,14.556,14.6145,14.5155,14.583,31159.0
2016-09-28 10:30:00,32.41,32.47,32.17,32.21,72071.0,14.583,14.61,14.475,14.493,72071.0
2016-09-28 11:00:00,32.2,32.28,32.03,32.25,26479.0,14.4885,14.5245,14.412,14.511,26479.0
2016-09-28 11:30:00,32.25,32.44,32.17,32.44,23264.0,14.511,14.5965,14.475,14.5965,23264.0
2016-09-28 12:00:00,32.43,32.6,32.33,32.44,22316.0,14.592,14.6685,14.547,14.5965,22316.0
2016-09-28 12:30:00,32.47,32.53,32.39,32.39,19481.0,14.61,14.637,14.574,14.574,19481.0
2016-09-28 13:00:00,32.41,32.46,32.31,32.42,23364.0,14.583,14.6055,14.538,14.5875,23364.0
2016-09-28 13:30:00,32.43,32.45,32.34,32.41,73746.0,14.592,14.601,14.5515,14.583,73746.0
2016-09-28 14:00:00,32.41,32.94,32.32,32.9,108859.0,14.583,14.8215,14.5425,14.8035,108859.0
2016-09-28 14:30:00,32.89,33.1,32.64,32.88,174574.0,14.799,14.8935,14.6865,14.7945,174574.0
2016-09-28 15:00:00,32.86,33.11,32.8,33.02,121887.0,14.7855,14.898,14.7585,14.8575,121887.0
2016-09-28 15:30:00,33.02,33.17,32.95,33.04,180730.0,14.8575,14.925,14.826,14.8665,180730.0
2016-09-29 09:30:00,32.97,33.22,32.76,32.95,22621.0,14.835,14.9475,14.7405,14.826,22621.0
2016-09-29 10:00:00,32.92,33.09,32.85,33.06,20012.0,14.8125,14.889,14.781,14.8755,20012.0
2016-09-29 10:30:00,33.04,33.04,32.74,32.74,43861.0,14.8665,14.8665,14.7315,14.7315,43861.0
2016-09-29 11:00:00,32.74,32.99,32.72,32.98,43718.0,14.7315,14.844,14.7225,14.8395,43718.0
2016-09-29 11:30:00,32.99,33.18,32.96,33.12,25161.0,14.844,14.9295,14.8305,14.9025,25161.0
2016-09-29 12:00:00,33.11,33.3,33.08,33.21,23859.0,14.898,14.9835,14.8845,14.943,23859.0
2016-09-29 12:30:00,33.17,33.22,33.04,33.09,25442.0,14.925,14.9475,14.8665,14.889,25442.0
2016-09-29 13:00:00,33.11,33.12,32.89,33.04,42887.0,14.898,14.9025,14.799,14.8665,42887.0
2016-09-29 13:30:00,33.02,33.03,32.84,32.87,40068.0,14.8575,14.862,14.7765,14.79,40068.0
2016-09-29 14:00:00,32.88,33.17,32.84,33.09,37836.0,14.7945,14.925,14.7765,14.889,37836.0
2016-09-29 14:30:00,33.07,33.08,32.85,32.85,27249.0,14.88,14.8845,14.781,14.781,27249.0
2016-09-29 15:00:00,32.85,32.93,32.82,32.91,26479.0,14.781,14.817,14.7675,14.808,26479.0
2016-09-29 15:30:00,32.93,32.97,32.76,32.8,60212.0,14.817,14.835,14.7405,14.7585,60212.0
2016-09-30 09:30:00,33.13,33.32,32.54,32.68,42749.0,14.907,14.9925,14.6415,14.7045,42749.0
2016-09-30 10:00:00,32.71,32.86,32.57,32.61,14612.0,14.718,14.7855,14.655,14.673,14612.0
2016-09-30 10:30:00,32.59,32.61,32.42,32.55,41413.0,14.664,14.673,14.5875,14.646,41413.0
2016-09-30 11:00:00,32.55,32.96,32.53,32.92,37860.0,14.646,14.8305,14.637,14.8125,37860.0
2016-09-30 11:30:00,32.92,33.1,32.79,32.87,35155.0,14.8125,14.8935,14.754,14.79,35155.0
2016-09-30 12:00:00,32.85,33.21,32.79,33.2,78244.0,14.781,14.943,14.754,14.9385,78244.0
2016-09-30 12:30:00,33.2,33.29,33.13,33.29,34810.0,14.9385,14.979,14.907,14.979,34810.0
2016-09-30 13:00:00,33.29,33.46,33.25,33.39,35302.0,14.979,15.0555,14.961,15.024,35302.0
2016-09-30 13:30:00,33.4,33.48,33.34,33.48,34630.0,15.0285,15.0645,15.0015,15.0645,34630.0
2016-09-30 14:00:00,33.48,33.62,33.43,33.56,70619.0,15.0645,15.1275,15.042,15.1005,70619.0
2016-09-30 14:30:00,33.55,33.6,33.47,33.59,47007.0,15.096,15.1185,15.06,15.114,47007.0
2016-09-30 15:00:00,33.59,33.82,33.54,33.79,110345.0,15.114,15.2175,15.0915,15.204,110345.0
2016-09-30 15:30:00,33.79,33.89,33.69,33.86,185404.0,15.204,15.249,15.159,15.2355,185404.0
2016-10-03 09:30:00,33.61,33.95,33.37,33.52,57166.0,15.123,15.276,15.015,15.0825,57166.0
2016-10-03 10:00:00,33.49,33.66,33.32,33.52,45067.0,15.069,15.1455,14.9925,15.0825,45067.0
2016-10-03 10:30:00,33.54,33.57,33.31,33.34,28414.0,15.0915,15.105,14.988,15.0015,28414.0
2016-10-03 11:00:00,33.31,33.34,33.09,33.17,63308.0,14.988,15.0015,14.889,14.925,63308.0
2016-10-03 11:30:00,33.19,33.19,32.75,32.75,48084.0,14.934,14.934,14.736,14.736,48084.0
2016-10-03 12:00:00,32.78,32.96,32.71,32.89,89415.0,14.7495,14.8305,14.718,14.799,89415.0
2016-10-03 12:30:00,32.88,32.9,32.73,32.85,80058.0,14.7945,14.8035,14.727,14.781,80058.0
2016-10-03 13:00:00,32.84,32.92,32.8,32.81,60602.0,14.7765,14.8125,14.7585,14.763,60602.0
2016-10-03 13:30:00,32.81,32.88,32.76,32.87,91941.0,14.763,14.7945,14.7405,14.79,91941.0
2016-10-03 14:00:00,32.88,32.92,32.8,32.89,66471.0,14.7945,14.8125,14.7585,14.799,66471.0
2016-10-03 14:30:00,32.89,32.91,32.8,32.84,49156.0,14.799,14.808,14.7585,14.7765,49156.0
2016-10-03 15:00:00,32.86,32.89,32.65,32.65,75066.0,14.7855,14.799,14.691,14.691,75066.0
2016-10-03 15:30:00,32.66,32.84,32.66,32.71,145794.0,14.6955,14.7765,14.6955,14.718,145794.0
2016-10-04 09:30:00,32.66,32.67,32.34,32.36,52591.0,14.6955,14.7,14.5515,14.5605,52591.0
2016-10-04 10:00:00,32.37,32.51,32.21,32.27,73874.0,14.565,14.628,14.493,14.52,73874.0
2016-10-04 10:30:00,32.28,32.4,32.24,32.28,28388.0,14.5245,14.5785,14.5065,14.5245,28388.0
2016-10-04 11:00:00,32.28,32.31,32.2,32.3,45567.0,14.5245,14.538,14.4885,14.5335,45567.0
2016-10-04 11:30:00,32.31,32.39,32.21,32.35,52680.0,14.538,14.574,14.493,14.556,52680.0
2016-10-04 12:00:00,32.35,32.4,32.24,32.25,33822.0,14.556,14.5785,14.5065,14.511,33822.0
2016-10-04 12:30:00,32.3,32.36,32.26,32.28,20468.0,14.5335,14.5605,14.5155,14.5245,20468.0
2016-10-04 13:00:00,32.28,32.31,31.98,32.01,79927.0,14.5245,14.538,14.3895,14.403,79927.0
2016-10-04 13:30:00,32.01,32.13,31.89,31.91,35631.0,14.403,14.457,14.349,14.358,35631.0
2016-10-04 14:00:00,31.9,32.03,31.86,31.88,50422.0,14.3535,14.412,14.3355,14.3445,50422.0
2016-10-04 14:30:00,31.88,32.01,31.88,31.94,42924.0,14.3445,14.403,14.3445,14.3715,42924.0
2016-10-04 15:00:00,31.93,32.09,31.91,32.09,104641.0,14.367,14.439,14.358,14.439,104641.0
2016-10-04 15:30:00,32.09,32.18,32.02,32.09,160516.0,14.439,14.4795,14.4075,14.439,160516.0
2016-10-05 09:30:00,32.39,32.6,32.05,32.15,98258.0,14.574,14.6685,14.421,14.466,98258.0
2016-10-05 10:00:00,32.19,32.41,32.05,32.35,59871.0,14.484,14.583,14.421,14.556,59871.0
2016-10-05 10:30:00,32.35,32.36,32.09,32.3,41211.0,14.556,14.5605,14.439,14.5335,41211.0
2016-10-05 11:00:00,32.27,32.47,32.15,32.16,39277.0,14.52,14.61,14.466,14.4705,39277.0
2016-10-05 11:30:00,32.18,32.22,32.1,32.16,50504.0,14.4795,14.4975,14.4435,14.4705,50504.0
2016-10-05 12:00:00,32.16,32.28,32.14,32.22,83850.0,14.4705,14.5245,14.4615,14.4975,83850.0
2016-10-05 12:30:00,32.22,32.3,32.12,32.24,39527.0,14.4975,14.5335,14.4525,14.5065,39527.0
2016-10-05 13:00:00,32.22,32.29,32.22,32.27,44274.0,14.4975,14.529,14.4975,14.52,44274.0
2016-10-05 13:30:00,32.28,32.39,32.24,32.38,92654.0,14.5245,14.574,14.5065,14.5695,92654.0
2016-10-05 14:00:00,32.39,32.42,32.16,32.16,57258.0,14.574,14.5875,14.4705,14.4705,57258.0
2016-10-05 14:30:00,32.16,32.26,32.14,32.18,51973.0,14.4705,14.5155,14.4615,14.4795,51973.0
2016-10-05 15:00:00,32.18,32.33,32.14,32.14,68658.0,14.4795,14.547,14.4615,14.4615,68658.0
2016-10-05 15:30:00,32.14,32.3,32.14,32.26,235318.0,14.4615,14.5335,14.4615,14.5155,235318.0
2016-10-06 09:30:00,32.43,32.43,31.5,31.6,124040.0,14.592,14.592,14.1736,14.2186,124040.0
2016-10-06 10:00:00,31.57,31.57,31.27,31.42,125436.0,14.2051,14.2051,14.0701,14.1376,125436.0
2016-10-06 10:30:00,31.41,31.41,31.09,31.21,127774.0,14.1331,14.1331,13.9891,14.0431,127774.0
2016-10-06 11:00:00,31.24,31.35,31.17,31.26,257741.0,14.0566,14.1061,14.0251,14.0656,257741.0
2016-10-06 11:30:00,31.25,31.44,31.08,31.43,204674.0,14.0611,14.1466,13.9846,14.1421,204674.0
2016-10-06 12:00:00,31.44,31.56,31.39,31.46,88608.0,14.1466,14.2006,14.1241,14.1556,88608.0
2016-10-06 12:30:00,31.46,31.61,31.46,31.54,58925.0,14.1556,14.2231,14.1556,14.1916,58925.0
2016-10-06 13:00:00,31.54,31.56,31.46,31.48,54713.0,14.1916,14.2006,14.1556,14.1646,54713.0
2016-10-06 13:30:00,31.48,31.5,31.37,31.37,98314.0,14.1646,14.1736,14.1151,14.1151,98314.0
2016-10-06 14:00:00,31.38,31.42,31.15,31.34,116639.0,14.1196,14.1376,14.0161,14.1016,116639.0
2016-10-06 14:30:00,31.35,31.35,31.22,31.3,54447.0,14.1061,14.1061,14.0476,14.0836,54447.0
2016-10-06 15:00:00,31.3,31.41,31.19,31.28,71050.0,14.0836,14.1331,14.0341,14.0746,71050.0
2016-10-06 15:30:00,31.28,31.7,31.27,31.64,316126.0,14.0746,14.2636,14.0701,14.2366,316126.0
2016-10-07 09:30:00,31.8,31.99,31.5,31.91,122371.0,14.3086,14.394,14.1736,14.358,122371.0
2016-10-07 10:00:00,31.83,31.96,31.56,31.8,62438.0,14.3221,14.3805,14.2006,14.3086,62438.0
2016-10-07 10:30:00,31.79,31.87,31.65,31.76,131593.0,14.3041,14.34,14.2411,14.2906,131593.0
2016-10-07 11:00:00,31.76,31.79,31.63,31.75,114702.0,14.2906,14.3041,14.2321,14.2861,114702.0
2016-10-07 11:30:00,31.73,31.75,31.45,31.57,41161.0,14.2771,14.2861,14.1511,14.2051,41161.0
2016-10-07 12:00:00,31.57,31.63,31.42,31.48,37836.0,14.2051,14.2321,14.1376,14.1646,37836.0
2016-10-07 12:30:00,31.5,31.71,31.49,31.68,32553.0,14.1736,14.2681,14.1691,14.2546,32553.0
2016-10-07 13:00:00,31.68,31.77,31.62,31.68,26361.0,14.2546,14.2951,14.2276,14.2546,26361.0
2016-10-07 13:30:00,31.69,31.77,31.63,31.63,31023.0,14.2591,14.2951,14.2321,14.2321,31023.0
2016-10-07 14:00:00,31.63,31.7,31.58,31.66,31063.0,14.2321,14.2636,14.2096,14.2456,31063.0
2016-10-07 14:30:00,31.66,31.66,31.5,31.52,31882.0,14.2456,14.2456,14.1736,14.1826,31882.0
2016-10-07 15:00:00,31.51,31.55,31.41,31.44,55363.0,14.1781,14.1961,14.1331,14.1466,55363.0
2016-10-07 15:30:00,31.44,31.53,31.37,31.49,225133.0,14.1466,14.1871,14.1151,14.1691,225133.0
2016-10-10 09:30:00,31.78,31.86,31.42,31.42,114608.0,14.2996,14.3355,14.1376,14.1376,114608.0
2016-10-10 10:00:00,31.43,31.56,31.43,31.46,133659.0,14.1421,14.2006,14.1421,14.1556,133659.0
2016-10-10 10:30:00,31.49,31.56,31.35,31.42,95199.0,14.1691,14.2006,14.1061,14.1376,95199.0
2016-10-10 11:00:00,31.4,31.56,31.4,31.54,66256.0,14.1286,14.2006,14.1286,14.1916,66256.0
2016-10-10 11:30:00,31.56,31.7,31.53,31.7,80181.0,14.2006,14.2636,14.1871,14.2636,80181.0
2016-10-10 12:00:00,31.67,31.89,31.67,31.75,76415.0,14.2501,14.349,14.2501,14.2861,76415.0
2016-10-10 12:30:00,31.75,31.76,31.45,31.49,113358.0,14.2861,14.2906,14.1511,14.1691,113358.0
2016-10-10 13:00:00,31.49,31.58,31.43,31.53,36719.0,14.1691,14.2096,14.1421,14.1871,36719.0
2016-10-10 13:30:00,31.53,31.62,31.43,31.59,78924.0,14.1871,14.2276,14.1421,14.2141,78924.0
2016-10-10 14:00:00,31.6,31.65,31.56,31.59,67623.0,14.2186,14.2411,14.2006,14.2141,67623.0
2016-10-10 14:30:00,31.59,31.66,31.53,31.54,111042.0,14.2141,14.2456,14.1871,14.1916,111042.0
2016-10-10 15:00:00,31.53,31.54,31.38,31.38,193731.0,14.1871,14.1916,14.1196,14.1196,193731.0
2016-10-10 15:30:00,31.38,31.46,31.27,31.45,127805.0,14.1196,14.1556,14.0701,14.1511,127805.0
2016-10-11 09:30:00,31.26,31.42,31.07,31.24,69406.0,14.0656,14.1376,13.9801,14.0566,69406.0
2016-10-11 10:00:00,31.25,31.32,31.17,31.24,110245.0,14.0611,14.0926,14.0251,14.0566,110245.0
2016-10-11 10:30:00,31.24,31.28,31.16,31.21,31983.0,14.0566,14.0746,14.0206,14.0431,31983.0
2016-10-11 11:00:00,31.22,31.25,30.93,30.94,58730.0,14.0476,14.0611,13.9171,13.9216,58730.0
2016-10-11 11:30:00,30.96,31.05,30.83,30.94,36437.0,13.9306,13.9711,13.8721,13.9216,36437.0
2016-10-11 12:00:00,30.96,31.0,30.81,30.96,78716.0,13.9306,13.9486,13.8631,13.9306,78716.0
2016-10-11 12:30:00,30.96,31.0,30.88,31.0,26788.0,13.9306,13.9486,13.8946,13.9486,26788.0
2016-10-11 13:00:00,31.0,31.0,30.75,30.8,63717.0,13.9486,13.9486,13.8361,13.8586,63717.0
2016-10-11 13:30:00,30.81,30.82,30.71,30.71,76557.0,13.8631,13.8676,13.8181,13.8181,76557.0
2016-10-11 14:00:00,30.72,30.82,30.62,30.67,59506.0,13.8226,13.8676,13.7776,13.8001,59506.0
2016-10-11 14:30:00,30.68,30.72,30.65,30.69,57814.0,13.8046,13.8226,13.7911,13.8091,57814.0
2016-10-11 15:00:00,30.69,30.94,30.68,30.91,81288.0,13.8091,13.9216,13.8046,13.9081,81288.0
2016-10-11 15:30:00,30.91,31.15,30.9,31.14,286203.0,13.9081,14.0161,13.9036,14.0116,286203.0
2016-10-12 09:30:00,31.0,31.02,30.63,30.91,42108.0,13.9486,13.9576,13.7821,13.9081,42108.0
2016-10-12 10:00:00,30.91,30.91,30.55,30.65,65734.0,13.9081,13.9081,13.7461,13.7911,65734.0
2016-10-12 10:30:00,30.64,30.79,30.64,30.71,66131.0,13.7866,13.8541,13.7866,13.8181,66131.0
2016-10-12 11:00:00,30.71,30.79,30.66,30.66,133823.0,13.8181,13.8541,13.7956,13.7956,133823.0
2016-10-12 11:30:00,30.67,30.86,30.66,30.82,36192.0,13.8001,13.8856,13.7956,13.8676,36192.0
2016-10-12 12:00:00,30.81,30.87,30.74,30.79,48569.0,13.8631,13.8901,13.8316,13.8541,48569.0
2016-10-12 12:30:00,30.78,30.95,30.73,30.9,38603.0,13.8496,13.9261,13.8271,13.9036,38603.0
2016-10-12 13:00:00,30.9,30.93,30.76,30.8,34815.0,13.9036,13.9171,13.8406,13.8586,34815.0
2016-10-12 13:30:00,30.81,30.81,30.56,30.6,28302.0,13.8631,13.8631,13.7506,13.7686,28302.0
2016-10-12 14:00:00,30.64,30.64,30.42,30.46,31065.0,13.7866,13.7866,13.6876,13.7056,31065.0
2016-10-12 14:30:00,30.48,30.53,30.33,30.49,100801.0,13.7146,13.7371,13.6471,13.7191,100801.0
2016-10-12 15:00:00,30.48,30.55,30.42,30.44,52205.0,13.7146,13.7461,13.6876,13.6966,52205.0
2016-10-12 15:30:00,30.44,30.45,30.23,30.35,127694.0,13.6966,13.7011,13.6021,13.6561,127694.0
2016-10-13 09:30:00,30.38,30.38,30.18,30.32,52285.0,13.6696,13.6696,13.5796,13.6426,52285.0
2016-10-13 10:00:00,30.34,30.51,30.27,30.45,41543.0,13.6516,13.7281,13.6201,13.7011,41543.0
2016-10-13 10:30:00,30.46,30.59,30.37,30.4,39028.0,13.7056,13.7641,13.6651,13.6786,39028.0
2016-10-13 11:00:00,30.42,30.53,30.29,30.48,43026.0,13.6876,13.7371,13.6291,13.7146,43026.0
2016-10-13 11:30:00,30.46,30.51,30.28,30.32,50134.0,13.7056,13.7281,13.6246,13.6426,50134.0
2016-10-13 12:00:00,30.32,30.52,30.29,30.4,54542.0,13.6426,13.7326,13.6291,13.6786,54542.0
2016-10-13 12:30:00,30.41,30.55,30.39,30.4,41993.0,13.6831,13.7461,13.6741,13.6786,41993.0
2016-10-13 13:00:00,30.42,30.42,30.28,30.31,50104.0,13.6876,13.6876,13.6246,13.6381,50104.0
2016-10-13 13:30:00,30.3,30.35,30.27,30.35,45813.0,13.6336,13.6561,13.6201,13.6561,45813.0
2016-10-13 14:00:00,30.35,30.39,30.23,30.25,49071.0,13.6561,13.6741,13.6021,13.6111,49071.0
2016-10-13 14:30:00,30.26,30.35,30.24,30.34,42539.0,13.6156,13.6561,13.6066,13.6516,42539.0
2016-10-13 15:00:00,30.34,30.34,30.15,30.16,62625.0,13.6516,13.6516,13.5661,13.5706,62625.0
2016-10-13 15:30:00,30.16,30.3,30.14,30.29,118332.0,13.5706,13.6336,13.5616,13.6291,118332.0
2016-10-14 09:30:00,30.42,30.51,30.2,30.29,32719.0,13.6876,13.7281,13.5886,13.6291,32719.0
2016-10-14 10:00:00,30.32,30.39,30.2,30.23,100882.0,13.6426,13.6741,13.5886,13.6021,100882.0
2016-10-14 10:30:00,30.25,30.33,30.14,30.18,25834.0,13.6111,13.6471,13.5616,13.5796,25834.0
2016-10-14 11:00:00,30.19,30.33,30.1,30.25,64490.0,13.5841,13.6471,13.5436,13.6111,64490.0
2016-10-14 11:30:00,30.26,30.47,30.26,30.28,64458.0,13.6156,13.7101,13.6156,13.6246,64458.0
2016-10-14 12:00:00,30.29,30.31,30.12,30.16,92370.0,13.6291,13.6381,13.5526,13.5706,92370.0
2016-10-14 12:30:00,30.14,30.37,30.09,30.37,82478.0,13.5616,13.6651,13.5391,13.6651,82478.0
2016-10-14 13:00:00,30.34,30.43,30.31,30.38,147187.0,13.6516,13.6921,13.6381,13.6696,147187.0
2016-10-14 13:30:00,30.4,30.42,30.34,30.36,32701.0,13.6786,13.6876,13.6516,13.6606,32701.0
2016-10-14 14:00:00,30.36,30.48,30.34,30.46,206759.0,13.6606,13.7146,13.6516,13.7056,206759.0
2016-10-14 14:30:00,30.48,30.74,30.48,30.73,64834.0,13.7146,13.8316,13.7146,13.8271,64834.0
2016-10-14 15:00:00,30.72,30.72,30.37,30.4,54646.0,13.8226,13.8226,13.6651,13.6786,54646.0
2016-10-14 15:30:00,30.43,30.77,30.43,30.68,187436.0,13.6921,13.8451,13.6921,13.8046,187436.0
2016-10-17 09:30:00,30.31,30.8,30.31,30.56,36969.0,13.6381,13.8586,13.6381,13.7506,36969.0
2016-10-17 10:00:00,30.58,30.79,30.5,30.77,23729.0,13.7596,13.8541,13.7236,13.8451,23729.0
2016-10-17 10:30:00,30.79,30.9,30.78,30.87,34926.0,13.8541,13.9036,13.8496,13.8901,34926.0
2016-10-17 11:00:00,30.88,31.05,30.88,30.99,61253.0,13.8946,13.9711,13.8946,13.9441,61253.0
2016-10-17 11:30:00,30.98,31.05,30.86,30.87,79820.0,13.9396,13.9711,13.8856,13.8901,79820.0
2016-10-17 12:00:00,30.87,30.99,30.8,30.94,37102.0,13.8901,13.9441,13.8586,13.9216,37102.0
2016-10-17 12:30:00,30.93,31.02,30.92,31.0,57994.0,13.9171,13.9576,13.9126,13.9486,57994.0
2016-10-17 13:00:00,30.98,31.04,30.92,30.95,70951.0,13.9396,13.9666,13.9126,13.9261,70951.0
2016-10-17 13:30:00,30.96,30.98,30.82,30.86,39165.0,13.9306,13.9396,13.8676,13.8856,39165.0
2016-10-17 14:00:00,30.86,30.96,30.85,30.94,34195.0,13.8856,13.9306,13.8811,13.9216,34195.0
2016-10-17 14:30:00,30.94,30.95,30.85,30.87,38696.0,13.9216,13.9261,13.8811,13.8901,38696.0
2016-10-17 15:00:00,30.86,31.09,30.85,31.09,56550.0,13.8856,13.9891,13.8811,13.9891,56550.0
2016-10-17 15:30:00,31.09,31.37,31.07,31.35,261066.0,13.9891,14.1151,13.9801,14.1061,261066.0
2016-10-18 09:30:00,31.53,31.74,31.3,31.63,81108.0,14.1871,14.2816,14.0836,14.2321,81108.0
2016-10-18 10:00:00,31.65,31.77,31.44,31.56,41047.0,14.2411,14.2951,14.1466,14.2006,41047.0
2016-10-18 10:30:00,31.51,31.64,31.41,31.5,47274.0,14.1781,14.2366,14.1331,14.1736,47274.0
2016-10-18 11:00:00,31.5,31.53,31.41,31.48,42469.0,14.1736,14.1871,14.1331,14.1646,42469.0
2016-10-18 11:30:00,31.49,31.53,31.46,31.47,31918.0,14.1691,14.1871,14.1556,14.1601,31918.0
2016-10-18 12:00:00,31.47,31.49,31.41,31.43,25046.0,14.1601,14.1691,14.1331,14.1421,25046.0
2016-10-18 12:30:00,31.45,31.45,31.37,31.42,28468.0,14.1511,14.1511,14.1151,14.1376,28468.0
2016-10-18 13:00:00,31.43,31.49,31.36,31.38,42145.0,14.1421,14.1691,14.1106,14.1196,42145.0
2016-10-18 13:30:00,31.37,31.42,31.36,31.4,35133.0,14.1151,14.1376,14.1106,14.1286,35133.0
2016-10-18 14:00:00,31.41,31.49,31.37,31.49,42813.0,14.1331,14.1691,14.1151,14.1691,42813.0
2016-10-18 14:30:00,31.5,31.5,31.37,31.39,32876.0,14.1736,14.1736,14.1151,14.1241,32876.0
2016-10-18 15:00:00,31.39,31.39,31.28,31.3,76404.0,14.1241,14.1241,14.0746,14.0836,76404.0
2016-10-18 15:30:00,31.3,31.37,31.29,31.31,141519.0,14.0836,14.1151,14.0791,14.0881,141519.0
2016-10-19 09:30:00,31.6,31.73,31.47,31.49,18509.0,14.2186,14.2771,14.1601,14.1691,18509.0
2016-10-19 10:00:00,31.49,31.68,31.47,31.55,19926.0,14.1691,14.2546,14.1601,14.1961,19926.0
2016-10-19 10:30:00,31.6,31.93,31.59,31.84,29821.0,14.2186,14.367,14.2141,14.3266,29821.0
2016-10-19 11:00:00,31.85,31.91,31.74,31.82,38881.0,14.331,14.358,14.2816,14.3176,38881.0
2016-10-19 11:30:00,31.81,31.86,31.76,31.86,57299.0,14.3131,14.3355,14.2906,14.3355,57299.0
2016-10-19 12:00:00,31.9,31.96,31.88,31.89,47675.0,14.3535,14.3805,14.3445,14.349,47675.0
2016-10-19 12:30:00,31.89,31.95,31.86,31.86,22012.0,14.349,14.376,14.3355,14.3355,22012.0
2016-10-19 13:00:00,31.83,31.91,31.81,31.87,27208.0,14.3221,14.358,14.3131,14.34,27208.0
2016-10-19 13:30:00,31.87,31.97,31.86,31.9,39376.0,14.34,14.385,14.3355,14.3535,39376.0
2016-10-19 14:00:00,31.91,32.0,31.9,31.91,56716.0,14.358,14.3985,14.3535,14.358,56716.0
2016-10-19 14:30:00,31.9,31.91,31.65,31.68,52068.0,14.3535,14.358,14.2411,14.2546,52068.0
2016-10-19 15:00:00,31.68,31.7,31.62,31.67,41202.0,14.2546,14.2636,14.2276,14.2501,41202.0
2016-10-19 15:30:00,31.67,31.76,31.57,31.76,154839.0,14.2501,14.2906,14.2051,14.2906,154839.0
2016-10-20 09:30:00,31.66,31.86,31.42,31.55,14378.0,14.2456,14.3355,14.1376,14.1961,14378.0
2016-10-20 10:00:00,31.58,31.64,31.4,31.55,23300.0,14.2096,14.2366,14.1286,14.1961,23300.0
2016-10-20 10:30:00,31.54,31.81,31.35,31.81,59433.0,14.1916,14.3131,14.1061,14.3131,59433.0
2016-10-20 11:00:00,31.79,31.79,31.61,31.76,53433.0,14.3041,14.3041,14.2231,14.2906,53433.0
2016-10-20 11:30:00,31.77,31.77,31.61,31.71,31160.0,14.2951,14.2951,14.2231,14.2681,31160.0
2016-10-20 12:00:00,31.7,31.85,31.67,31.84,55956.0,14.2636,14.331,14.2501,14.3266,55956.0
2016-10-20 12:30:00,31.82,31.98,31.81,31.9,49112.0,14.3176,14.3895,14.3131,14.3535,49112.0
2016-10-20 13:00:00,31.88,31.93,31.8,31.89,18686.0,14.3445,14.367,14.3086,14.349,18686.0
2016-10-20 13:30:00,31.91,31.93,31.76,31.77,25196.0,14.358,14.367,14.2906,14.2951,25196.0
2016-10-20 14:00:00,31.76,31.88,31.76,31.87,50095.0,14.2906,14.3445,14.2906,14.34,50095.0
2016-10-20 14:30:00,31.87,31.94,31.86,31.88,35616.0,14.34,14.3715,14.3355,14.3445,35616.0
2016-10-20 15:00:00,31.89,31.92,31.7,31.73,77374.0,14.349,14.3625,14.2636,14.2771,77374.0
2016-10-20 15:30:00,31.73,31.75,31.65,31.75,129083.0,14.2771,14.2861,14.2411,14.2861,129083.0
2016-10-21 09:30:00,31.79,31.92,31.65,31.81,35234.0,14.3041,14.3625,14.2411,14.3131,35234.0
2016-10-21 10:00:00,31.77,31.77,31.4,31.47,49304.0,14.2951,14.2951,14.1286,14.1601,49304.0
2016-10-21 10:30:00,31.47,31.61,31.44,31.45,31085.0,14.1601,14.2231,14.1466,14.1511,31085.0
2016-10-21 11:00:00,31.46,31.52,31.41,31.52,41209.0,14.1556,14.1826,14.1331,14.1826,41209.0
2016-10-21 11:30:00,31.52,31.55,31.43,31.45,33026.0,14.1826,14.1961,14.1421,14.1511,33026.0
2016-10-21 12:00:00,31.45,31.5,31.43,31.48,28281.0,14.1511,14.1736,14.1421,14.1646,28281.0
2016-10-21 12:30:00,31.47,31.47,31.32,31.33,17184.0,14.1601,14.1601,14.0926,14.0971,17184.0
2016-10-21 13:00:00,31.33,31.37,31.3,31.32,19630.0,14.0971,14.1151,14.0836,14.0926,19630.0
2016-10-21 13:30:00,31.33,31.47,31.25,31.47,44402.0,14.0971,14.1601,14.0611,14.1601,44402.0
2016-10-21 14:00:00,31.49,31.57,31.43,31.46,22385.0,14.1691,14.2051,14.1421,14.1556,22385.0
2016-10-21 14:30:00,31.47,31.57,31.44,31.54,22596.0,14.1601,14.2051,14.1466,14.1916,22596.0
2016-10-21 15:00:00,31.53,31.54,31.45,31.48,22796.0,14.1871,14.1916,14.1511,14.1646,22796.0
2016-10-21 15:30:00,31.48,31.73,31.46,31.71,111491.0,14.1646,14.2771,14.1556,14.2681,111491.0
2016-10-24 09:30:00,31.69,32.29,31.69,32.2,83091.0,14.2591,14.529,14.2591,14.4885,83091.0
2016-10-24 10:00:00,32.23,32.45,32.1,32.45,73774.0,14.502,14.601,14.4435,14.601,73774.0
2016-10-24 10:30:00,32.43,32.62,32.41,32.49,101493.0,14.592,14.6775,14.583,14.619,101493.0
2016-10-24 11:00:00,32.5,32.64,32.46,32.59,177976.0,14.6235,14.6865,14.6055,14.664,177976.0
2016-10-24 11:30:00,32.6,32.74,32.46,32.47,102011.0,14.6685,14.7315,14.6055,14.61,102011.0
2016-10-24 12:00:00,32.46,32.5,32.26,32.27,66280.0,14.6055,14.6235,14.5155,14.52,66280.0
2016-10-24 12:30:00,32.27,32.3,32.02,32.29,76007.0,14.52,14.5335,14.4075,14.529,76007.0
2016-10-24 13:00:00,32.29,32.33,32.25,32.27,70285.0,14.529,14.547,14.511,14.52,70285.0
2016-10-24 13:30:00,32.28,32.33,32.21,32.24,83096.0,14.5245,14.547,14.493,14.5065,83096.0
2016-10-24 14:00:00,32.25,32.43,32.24,32.43,71170.0,14.511,14.592,14.5065,14.592,71170.0
2016-10-24 14:30:00,32.43,32.5,32.41,32.44,117532.0,14.592,14.6235,14.583,14.5965,117532.0
2016-10-24 15:00:00,32.44,32.54,32.44,32.52,90800.0,14.5965,14.6415,14.5965,14.6325,90800.0
2016-10-24 15:30:00,32.52,32.52,32.44,32.47,209056.0,14.6325,14.6325,14.5965,14.61,209056.0
2016-10-25 09:30:00,32.87,32.87,31.32,31.37,100053.0,14.79,14.79,14.0926,14.1151,100053.0
2016-10-25 10:00:00,31.36,31.76,31.26,31.75,52656.0,14.1106,14.2906,14.0656,14.2861,52656.0
2016-10-25 10:30:00,31.7,31.75,31.48,31.61,37639.0,14.2636,14.2861,14.1646,14.2231,37639.0
2016-10-25 11:00:00,31.6,31.98,31.5,31.98,43887.0,14.2186,14.3895,14.1736,14.3895,43887.0
2016-10-25 11:30:00,32.0,32.0,31.71,31.78,32752.0,14.3985,14.3985,14.2681,14.2996,32752.0
2016-10-25 12:00:00,31.79,32.0,31.68,31.94,72910.0,14.3041,14.3985,14.2546,14.3715,72910.0
2016-10-25 12:30:00,31.95,31.95,31.78,31.79,14674.0,14.376,14.376,14.2996,14.3041,14674.0
2016-10-25 13:00:00,31.76,31.8,31.68,31.71,27155.0,14.2906,14.3086,14.2546,14.2681,27155.0
2016-10-25 13:30:00,31.7,31.97,31.69,31.88,37253.0,14.2636,14.385,14.2591,14.3445,37253.0
2016-10-25 14:00:00,31.89,32.01,31.87,31.87,37789.0,14.349,14.403,14.34,14.34,37789.0
2016-10-25 14:30:00,31.87,31.89,31.8,31.84,40967.0,14.34,14.349,14.3086,14.3266,40967.0
2016-10-25 15:00:00,31.84,31.84,31.63,31.67,63028.0,14.3266,14.3266,14.2321,14.2501,63028.0
2016-10-25 15:30:00,31.67,31.74,31.65,31.67,126549.0,14.2501,14.2816,14.2411,14.2501,126549.0
2016-10-26 09:30:00,31.29,31.39,30.67,30.79,118540.0,14.0791,14.1241,13.8001,13.8541,118540.0
2016-10-26 10:00:00,30.81,31.2,30.81,31.01,40799.0,13.8631,14.0386,13.8631,13.9531,40799.0
2016-10-26 10:30:00,31.13,31.5,31.09,31.45,66715.0,14.0071,14.1736,13.9891,14.1511,66715.0
2016-10-26 11:00:00,31.47,31.54,31.25,31.53,120835.0,14.1601,14.1916,14.0611,14.1871,120835.0
2016-10-26 11:30:00,31.53,31.62,31.45,31.55,102181.0,14.1871,14.2276,14.1511,14.1961,102181.0
2016-10-26 12:00:00,31.54,31.81,31.52,31.76,184089.0,14.1916,14.3131,14.1826,14.2906,184089.0
2016-10-26 12:30:00,31.76,31.8,31.68,31.73,177731.0,14.2906,14.3086,14.2546,14.2771,177731.0
2016-10-26 13:00:00,31.71,31.98,31.68,31.88,111326.0,14.2681,14.3895,14.2546,14.3445,111326.0
2016-10-26 13:30:00,31.88,31.92,31.81,31.86,73580.0,14.3445,14.3625,14.3131,14.3355,73580.0
2016-10-26 14:00:00,31.87,31.95,31.82,31.89,114676.0,14.34,14.376,14.3176,14.349,114676.0
2016-10-26 14:30:00,31.88,31.99,31.86,31.89,141039.0,14.3445,14.394,14.3355,14.349,141039.0
2016-10-26 15:00:00,31.9,31.95,31.88,31.95,100302.0,14.3535,14.376,14.3445,14.376,100302.0
2016-10-26 15:30:00,31.95,31.95,31.83,31.92,402842.0,14.376,14.376,14.3221,14.3625,402842.0
2016-10-27 09:30:00,33.19,34.29,33.14,33.49,582289.0,14.934,15.4289,14.9115,15.069,582289.0
2016-10-27 10:00:00,33.45,33.45,33.02,33.21,242255.0,15.051,15.051,14.8575,14.943,242255.0
2016-10-27 10:30:00,33.24,33.36,33.09,33.32,177731.0,14.9565,15.0105,14.889,14.9925,177731.0
2016-10-27 11:00:00,33.34,33.65,33.24,33.5,60104.0,15.0015,15.141,14.9565,15.0735,60104.0
2016-10-27 11:30:00,33.5,34.09,33.5,34.03,484690.0,15.0735,15.3389,15.0735,15.312,484690.0
2016-10-27 12:00:00,34.04,34.23,33.69,34.01,186789.0,15.3165,15.4019,15.159,15.303,186789.0
2016-10-27 12:30:00,34.01,34.2,33.97,34.09,256828.0,15.303,15.3884,15.285,15.3389,256828.0
2016-10-27 13:00:00,34.07,34.07,33.86,34.03,83327.0,15.3299,15.3299,15.2355,15.312,83327.0
2016-10-27 13:30:00,34.03,34.45,33.96,34.08,206733.0,15.312,15.5009,15.2805,15.3344,206733.0
2016-10-27 14:00:00,34.08,34.49,34.0,34.22,88280.0,15.3344,15.5189,15.2985,15.3974,88280.0
2016-10-27 14:30:00,34.2,34.28,33.98,34.03,122746.0,15.3884,15.4244,15.2895,15.312,122746.0
2016-10-27 15:00:00,34.04,34.09,33.84,33.99,150929.0,15.3165,15.3389,15.2265,15.294,150929.0
2016-10-27 15:30:00,33.99,34.0,33.58,33.7,280920.0,15.294,15.2985,15.1095,15.1635,280920.0
2016-10-28 09:30:00,33.8,33.8,33.25,33.41,114913.0,15.2085,15.2085,14.961,15.033,114913.0
2016-10-28 10:00:00,33.4,33.48,33.3,33.4,126673.0,15.0285,15.0645,14.9835,15.0285,126673.0
2016-10-28 10:30:00,33.41,33.72,33.39,33.65,76245.0,15.033,15.1725,15.024,15.141,76245.0
2016-10-28 11:00:00,33.66,33.66,33.32,33.51,85789.0,15.1455,15.1455,14.9925,15.078,85789.0
2016-10-28 11:30:00,33.54,33.89,33.51,33.89,57574.0,15.0915,15.249,15.078,15.249,57574.0
2016-10-28 12:00:00,33.87,33.89,33.55,33.58,45775.0,15.24,15.249,15.096,15.1095,45775.0
2016-10-28 12:30:00,33.57,33.59,33.48,33.54,83170.0,15.105,15.114,15.0645,15.0915,83170.0
2016-10-28 13:00:00,33.54,33.56,33.4,33.55,53355.0,15.0915,15.1005,15.0285,15.096,53355.0
2016-10-28 13:30:00,33.51,33.52,33.42,33.47,158581.0,15.078,15.0825,15.0375,15.06,158581.0
2016-10-28 14:00:00,33.48,33.59,33.45,33.55,89604.0,15.0645,15.114,15.051,15.096,89604.0
2016-10-28 14:30:00,33.54,33.6,33.35,33.38,165551.0,15.0915,15.1185,15.006,15.0195,165551.0
2016-10-28 15:00:00,33.38,33.43,33.27,33.37,80137.0,15.0195,15.042,14.97,15.015,80137.0
2016-10-28 15:30:00,33.39,33.53,33.32,33.51,310158.0,15.024,15.087,14.9925,15.078,310158.0
2016-10-31 09:30:00,34.12,34.25,33.72,34.16,184453.0,15.3524,15.4109,15.1725,15.3704,184453.0
2016-10-31 10:00:00,34.16,34.29,34.02,34.07,143539.0,15.3704,15.4289,15.3075,15.3299,143539.0
2016-10-31 10:30:00,34.05,34.21,33.93,34.03,179317.0,15.3209,15.3929,15.267,15.312,179317.0
2016-10-31 11:00:00,34.07,34.33,34.04,34.18,218486.0,15.3299,15.4469,15.3165,15.3794,218486.0
2016-10-31 11:30:00,34.2,34.25,34.01,34.01,165377.0,15.3884,15.4109,15.303,15.303,165377.0
2016-10-31 12:00:00,34.04,34.11,33.95,33.97,66966.0,15.3165,15.3479,15.276,15.285,66966.0
2016-10-31 12:30:00,33.98,34.18,33.87,34.15,121063.0,15.2895,15.3794,15.24,15.3659,121063.0
2016-10-31 13:00:00,34.13,34.2,34.04,34.08,84677.0,15.3569,15.3884,15.3165,15.3344,84677.0
2016-10-31 13:30:00,34.05,34.06,33.95,33.96,106937.0,15.3209,15.3254,15.276,15.2805,106937.0
2016-10-31 14:00:00,33.99,34.03,33.93,33.99,84392.0,15.294,15.312,15.267,15.294,84392.0
2016-10-31 14:30:00,33.99,34.04,33.92,33.98,61120.0,15.294,15.3165,15.2625,15.2895,61120.0
2016-10-31 15:00:00,33.97,34.0,33.77,33.83,54370.0,15.285,15.2985,15.195,15.222,54370.0
2016-10-31 15:30:00,33.83,34.19,33.81,34.01,365245.0,15.222,15.3839,15.213,15.303,365245.0
2016-11-01 09:30:00,34.02,34.77,34.02,34.65,183635.0,15.3075,15.6449,15.3075,15.5909,183635.0
2016-11-01 10:00:00,34.65,35.07,34.55,35.04,216767.0,15.5909,15.7799,15.5459,15.7664,216767.0
2016-11-01 10:30:00,35.04,35.22,34.85,35.2,205603.0,15.7664,15.8474,15.6809,15.8384,205603.0
2016-11-01 11:00:00,35.18,35.3,35.06,35.3,50455.0,15.8294,15.8834,15.7754,15.8834,50455.0
2016-11-01 11:30:00,35.3,35.32,34.96,35.02,85060.0,15.8834,15.8924,15.7304,15.7574,85060.0
2016-11-01 12:00:00,35.03,35.07,34.77,34.8,93785.0,15.7619,15.7799,15.6449,15.6584,93785.0
2016-11-01 12:30:00,34.79,34.97,34.56,34.56,68768.0,15.6539,15.7349,15.5504,15.5504,68768.0
2016-11-01 13:00:00,34.57,34.87,34.56,34.87,239967.0,15.5549,15.6899,15.5504,15.6899,239967.0
2016-11-01 13:30:00,34.85,34.92,34.69,34.74,64093.0,15.6809,15.7124,15.6089,15.6314,64093.0
2016-11-01 14:00:00,34.76,34.76,34.59,34.62,110064.0,15.6404,15.6404,15.5639,15.5774,110064.0
2016-11-01 14:30:00,34.61,34.65,34.32,34.36,318965.0,15.5729,15.5909,15.4424,15.4604,318965.0
2016-11-01 15:00:00,34.37,34.48,34.25,34.45,213090.0,15.4649,15.5144,15.4109,15.5009,213090.0
2016-11-01 15:30:00,34.45,34.6,34.34,34.54,440649.0,15.5009,15.5684,15.4514,15.5414,440649.0
2016-11-02 09:30:00,33.63,33.82,33.4,33.65,119556.0,15.3686,15.4554,15.2635,15.3778,119556.0
2016-11-02 10:00:00,33.63,33.86,33.57,33.63,177053.0,15.3686,15.4737,15.3412,15.3686,177053.0
2016-11-02 10:30:00,33.56,33.62,33.39,33.48,129639.0,15.3366,15.3641,15.2589,15.3001,129639.0
2016-11-02 11:00:00,33.49,33.74,33.47,33.65,174310.0,15.3046,15.4189,15.2955,15.3778,174310.0
2016-11-02 11:30:00,33.6,33.93,33.59,33.8,157580.0,15.3549,15.5057,15.3503,15.4463,157580.0
2016-11-02 12:00:00,33.77,33.86,33.55,33.61,114594.0,15.4326,15.4737,15.3321,15.3595,114594.0
2016-11-02 12:30:00,33.59,33.65,33.43,33.63,87712.0,15.3503,15.3778,15.2772,15.3686,87712.0
2016-11-02 13:00:00,33.6,33.66,33.31,33.43,152567.0,15.3549,15.3823,15.2224,15.2772,152567.0
2016-11-02 13:30:00,33.42,33.47,33.09,33.3,110301.0,15.2727,15.2955,15.1218,15.2178,110301.0
2016-11-02 14:00:00,33.27,33.51,33.11,33.5,140742.0,15.2041,15.3138,15.131,15.3092,140742.0
2016-11-02 14:30:00,33.52,33.56,33.39,33.41,130333.0,15.3184,15.3366,15.2589,15.2681,130333.0
2016-11-02 15:00:00,33.39,33.49,33.17,33.49,119573.0,15.2589,15.3046,15.1584,15.3046,119573.0
2016-11-02 15:30:00,33.48,33.55,32.9,32.95,435142.0,15.3001,15.3321,15.035,15.0579,435142.0
2016-11-03 09:30:00,33.04,33.14,32.37,32.43,49219.0,15.099,15.1447,14.7928,14.8202,49219.0
2016-11-03 10:00:00,32.45,32.58,32.37,32.48,74784.0,14.8294,14.8888,14.7928,14.8431,74784.0
2016-11-03 10:30:00,32.49,32.5,32.19,32.42,85948.0,14.8477,14.8522,14.7106,14.8157,85948.0
2016-11-03 11:00:00,32.44,32.68,32.41,32.52,74048.0,14.8248,14.9345,14.8111,14.8614,74048.0
2016-11-03 11:30:00,32.48,32.55,32.4,32.46,107644.0,14.8431,14.8751,14.8065,14.8339,107644.0
2016-11-03 12:00:00,32.48,32.51,32.42,32.46,61643.0,14.8431,14.8568,14.8157,14.8339,61643.0
2016-11-03 12:30:00,32.43,32.47,32.23,32.26,73302.0,14.8202,14.8385,14.7288,14.7425,73302.0
2016-11-03 13:00:00,32.25,32.27,31.94,31.98,128260.0,14.738,14.7471,14.5963,14.6146,128260.0
2016-11-03 13:30:00,31.96,31.97,31.81,31.86,114225.0,14.6054,14.61,14.5369,14.5597,114225.0
2016-11-03 14:00:00,31.86,32.03,31.82,32.0,143044.0,14.5597,14.6374,14.5415,14.6237,143044.0
2016-11-03 14:30:00,32.0,32.24,31.92,32.24,263037.0,14.6237,14.7334,14.5872,14.7334,263037.0
2016-11-03 15:00:00,32.24,32.46,32.18,32.25,162243.0,14.7334,14.8339,14.706,14.738,162243.0
2016-11-03 15:30:00,32.25,32.25,31.94,31.95,331927.0,14.738,14.738,14.5963,14.6009,331927.0
2016-11-04 09:30:00,31.94,31.95,31.25,31.26,97947.0,14.5963,14.6009,14.281,14.2856,97947.0
2016-11-04 10:00:00,31.31,31.69,31.25,31.55,41233.0,14.3084,14.4821,14.281,14.4181,41233.0
2016-11-04 10:30:00,31.51,31.67,31.47,31.6,71372.0,14.3998,14.4729,14.3815,14.4409,71372.0
2016-11-04 11:00:00,31.6,31.69,31.52,31.62,78858.0,14.4409,14.4821,14.4044,14.4501,78858.0
2016-11-04 11:30:00,31.63,31.89,31.53,31.82,108292.0,14.4546,14.5735,14.4089,14.5415,108292.0
2016-11-04 12:00:00,31.78,32.02,31.77,31.93,88711.0,14.5232,14.6329,14.5186,14.5917,88711.0
2016-11-04 12:30:00,31.91,32.08,31.89,32.0,64459.0,14.5826,14.6603,14.5735,14.6237,64459.0
2016-11-04 13:00:00,32.02,32.11,31.98,32.11,46800.0,14.6329,14.674,14.6146,14.674,46800.0
2016-11-04 13:30:00,32.09,32.23,32.07,32.17,90138.0,14.6649,14.7288,14.6557,14.7014,90138.0
2016-11-04 14:00:00,32.16,32.25,32.12,32.21,88035.0,14.6968,14.738,14.6786,14.7197,88035.0
2016-11-04 14:30:00,32.21,32.25,32.15,32.17,68197.0,14.7197,14.738,14.6923,14.7014,68197.0
2016-11-04 15:00:00,32.18,32.21,32.02,32.21,94834.0,14.706,14.7197,14.6329,14.7197,94834.0
2016-11-04 15:30:00,32.2,32.24,32.02,32.03,488274.0,14.7151,14.7334,14.6329,14.6374,488274.0
2016-11-07 09:30:00,32.33,32.58,32.16,32.16,49170.0,14.7745,14.8888,14.6968,14.6968,49170.0
2016-11-07 10:00:00,32.19,32.3,32.16,32.26,29352.0,14.7106,14.7608,14.6968,14.7425,29352.0
2016-11-07 10:30:00,32.25,32.35,32.17,32.33,59454.0,14.738,14.7837,14.7014,14.7745,59454.0
2016-11-07 11:00:00,32.32,32.32,32.1,32.27,35736.0,14.77,14.77,14.6694,14.7471,35736.0
2016-11-07 11:30:00,32.26,32.36,32.23,32.33,83735.0,14.7425,14.7882,14.7288,14.7745,83735.0
2016-11-07 12:00:00,32.33,32.35,32.23,32.29,69288.0,14.7745,14.7837,14.7288,14.7563,69288.0
2016-11-07 12:30:00,32.28,32.3,32.25,32.29,69764.0,14.7517,14.7608,14.738,14.7563,69764.0
2016-11-07 13:00:00,32.29,32.36,32.28,32.33,103013.0,14.7563,14.7882,14.7517,14.7745,103013.0
2016-11-07 13:30:00,32.32,32.35,32.22,32.24,100552.0,14.77,14.7837,14.7243,14.7334,100552.0
2016-11-07 14:00:00,32.24,32.28,32.17,32.27,150893.0,14.7334,14.7517,14.7014,14.7471,150893.0
2016-11-07 14:30:00,32.26,32.37,32.26,32.3,121925.0,14.7425,14.7928,14.7425,14.7608,121925.0
2016-11-07 15:00:00,32.3,32.33,32.23,32.3,80809.0,14.7608,14.7745,14.7288,14.7608,80809.0
2016-11-07 15:30:00,32.3,32.39,32.25,32.3,467943.0,14.7608,14.802,14.738,14.7608,467943.0
2016-11-08 09:30:00,32.26,32.59,32.25,32.58,31980.0,14.7425,14.8934,14.738,14.8888,31980.0
2016-11-08 10:00:00,32.58,32.63,32.39,32.4,63135.0,14.8888,14.9116,14.802,14.8065,63135.0
2016-11-08 10:30:00,32.38,32.56,32.37,32.55,54848.0,14.7974,14.8796,14.7928,14.8751,54848.0
2016-11-08 11:00:00,32.55,32.57,32.34,32.35,76729.0,14.8751,14.8842,14.7791,14.7837,76729.0
2016-11-08 11:30:00,32.35,32.46,32.35,32.45,76972.0,14.7837,14.8339,14.7837,14.8294,76972.0
2016-11-08 12:00:00,32.45,32.53,32.4,32.51,18435.0,14.8294,14.8659,14.8065,14.8568,18435.0
2016-11-08 12:30:00,32.53,32.53,32.37,32.5,19851.0,14.8659,14.8659,14.7928,14.8522,19851.0
2016-11-08 13:00:00,32.47,32.48,32.36,32.4,12312.0,14.8385,14.8431,14.7882,14.8065,12312.0
2016-11-08 13:30:00,32.39,32.45,32.35,32.43,25340.0,14.802,14.8294,14.7837,14.8202,25340.0
2016-11-08 14:00:00,32.42,32.42,32.34,32.35,47998.0,14.8157,14.8157,14.7791,14.7837,47998.0
2016-11-08 14:30:00,32.35,32.36,32.28,32.33,128244.0,14.7837,14.7882,14.7517,14.7745,128244.0
2016-11-08 15:00:00,32.33,32.44,32.32,32.34,71343.0,14.7745,14.8248,14.77,14.7791,71343.0
2016-11-08 15:30:00,32.35,32.4,32.17,32.19,245260.0,14.7837,14.8065,14.7014,14.7106,245260.0
2016-11-09 09:30:00,31.94,32.82,31.94,32.38,143035.0,14.5963,14.9985,14.5963,14.7974,143035.0
2016-11-09 10:00:00,32.34,32.6,32.34,32.51,149912.0,14.7791,14.8979,14.7791,14.8568,149912.0
2016-11-09 10:30:00,32.51,32.59,32.41,32.49,96076.0,14.8568,14.8934,14.8111,14.8477,96076.0
2016-11-09 11:00:00,32.5,32.69,32.23,32.55,81704.0,14.8522,14.939,14.7288,14.8751,81704.0
2016-11-09 11:30:00,32.58,32.98,32.5,32.91,147562.0,14.8888,15.0716,14.8522,15.0396,147562.0
2016-11-09 12:00:00,32.91,33.07,32.71,33.05,75688.0,15.0396,15.1127,14.9482,15.1036,75688.0
2016-11-09 12:30:00,33.06,33.37,33.0,33.36,111745.0,15.1081,15.2498,15.0807,15.2452,111745.0
2016-11-09 13:00:00,33.37,33.49,33.26,33.33,122782.0,15.2498,15.3046,15.1995,15.2315,122782.0
2016-11-09 13:30:00,33.33,33.36,33.09,33.11,69425.0,15.2315,15.2452,15.1218,15.131,69425.0
2016-11-09 14:00:00,33.12,33.17,32.97,32.97,83874.0,15.1356,15.1584,15.067,15.067,83874.0
2016-11-09 14:30:00,32.97,33.07,32.89,32.93,150444.0,15.067,15.1127,15.0304,15.0487,150444.0
2016-11-09 15:00:00,32.94,33.01,32.76,32.76,207764.0,15.0533,15.0853,14.971,14.971,207764.0
2016-11-09 15:30:00,32.76,32.88,32.68,32.78,270557.0,14.971,15.0259,14.9345,14.9802,270557.0
2016-11-10 09:30:00,32.85,33.26,32.6,32.98,118633.0,15.0122,15.1995,14.8979,15.0716,118633.0
2016-11-10 10:00:00,32.96,33.2,32.84,33.03,169727.0,15.0624,15.1721,15.0076,15.0944,169727.0
2016-11-10 10:30:00,33.03,33.04,32.65,32.68,70050.0,15.0944,15.099,14.9208,14.9345,70050.0
2016-11-10 11:00:00,32.68,32.82,32.57,32.73,50197.0,14.9345,14.9985,14.8842,14.9573,50197.0
2016-11-10 11:30:00,32.73,33.0,32.63,32.96,97542.0,14.9573,15.0807,14.9116,15.0624,97542.0
2016-11-10 12:00:00,32.96,33.05,32.85,32.94,62793.0,15.0624,15.1036,15.0122,15.0533,62793.0
2016-11-10 12:30:00,32.93,33.08,32.87,33.02,46394.0,15.0487,15.1173,15.0213,15.0899,46394.0
2016-11-10 13:00:00,33.02,33.1,32.91,32.98,56615.0,15.0899,15.1264,15.0396,15.0716,56615.0
2016-11-10 13:30:00,33.02,33.13,32.9,33.0,53494.0,15.0899,15.1401,15.035,15.0807,53494.0
2016-11-10 14:00:00,33.05,33.09,32.93,33.0,51732.0,15.1036,15.1218,15.0487,15.0807,51732.0
2016-11-10 14:30:00,33.0,33.04,32.83,32.91,91304.0,15.0807,15.099,15.003,15.0396,91304.0
2016-11-10 15:00:00,32.94,32.99,32.84,32.84,157946.0,15.0533,15.0761,15.0076,15.0076,157946.0
2016-11-10 15:30:00,32.85,32.93,32.8,32.87,212441.0,15.0122,15.0487,14.9893,15.0213,212441.0
2016-11-11 09:30:00,32.75,32.75,31.75,32.13,85467.0,14.9665,14.9665,14.5095,14.6831,85467.0
2016-11-11 10:00:00,32.09,32.3,32.04,32.21,43683.0,14.6649,14.7608,14.642,14.7197,43683.0
2016-11-11 10:30:00,32.23,32.37,31.94,32.09,116164.0,14.7288,14.7928,14.5963,14.6649,116164.0
2016-11-11 11:00:00,32.06,32.14,32.0,32.12,55492.0,14.6511,14.6877,14.6237,14.6786,55492.0
2016-11-11 11:30:00,32.1,32.2,32.02,32.07,55798.0,14.6694,14.7151,14.6329,14.6557,55798.0
2016-11-11 12:00:00,32.08,32.42,32.08,32.39,51449.0,14.6603,14.8157,14.6603,14.802,51449.0
2016-11-11 12:30:00,32.42,32.47,32.22,32.29,79414.0,14.8157,14.8385,14.7243,14.7563,79414.0
2016-11-11 13:00:00,32.3,32.38,32.29,32.33,67092.0,14.7608,14.7974,14.7563,14.7745,67092.0
2016-11-11 13:30:00,32.33,32.33,32.18,32.29,59731.0,14.7745,14.7745,14.706,14.7563,59731.0
2016-11-11 14:00:00,32.27,32.33,32.23,32.25,60793.0,14.7471,14.7745,14.7288,14.738,60793.0
2016-11-11 14:30:00,32.24,32.25,32.15,32.22,85572.0,14.7334,14.738,14.6923,14.7243,85572.0
2016-11-11 15:00:00,32.25,32.51,32.25,32.29,125903.0,14.738,14.8568,14.738,14.7563,125903.0
2016-11-11 15:30:00,32.3,32.33,32.2,32.23,241094.0,14.7608,14.7745,14.7151,14.7288,241094.0
2016-11-14 09:30:00,32.32,32.47,31.93,32.06,47608.0,14.77,14.8385,14.5917,14.6511,47608.0
2016-11-14 10:00:00,32.04,32.17,31.94,32.01,61836.0,14.642,14.7014,14.5963,14.6283,61836.0
2016-11-14 10:30:00,32.04,32.07,31.94,32.0,165826.0,14.642,14.6557,14.5963,14.6237,165826.0
2016-11-14 11:00:00,32.02,32.02,31.95,31.96,128105.0,14.6329,14.6329,14.6009,14.6054,128105.0
2016-11-14 11:30:00,31.97,32.06,31.85,32.02,108062.0,14.61,14.6511,14.5552,14.6329,108062.0
2016-11-14 12:00:00,32.05,32.13,31.97,32.02,50802.0,14.6466,14.6831,14.61,14.6329,50802.0
2016-11-14 12:30:00,32.05,32.15,32.02,32.09,59223.0,14.6466,14.6923,14.6329,14.6649,59223.0
2016-11-14 13:00:00,32.09,32.23,32.08,32.23,80396.0,14.6649,14.7288,14.6603,14.7288,80396.0
2016-11-14 13:30:00,32.23,32.34,32.16,32.3,55952.0,14.7288,14.7791,14.6968,14.7608,55952.0
2016-11-14 14:00:00,32.35,32.49,32.28,32.28,36089.0,14.7837,14.8477,14.7517,14.7517,36089.0
2016-11-14 14:30:00,32.29,32.4,32.24,32.38,54945.0,14.7563,14.8065,14.7334,14.7974,54945.0
2016-11-14 15:00:00,32.38,32.62,32.34,32.56,54418.0,14.7974,14.9071,14.7791,14.8796,54418.0
2016-11-14 15:30:00,32.56,32.57,32.44,32.53,333186.0,14.8796,14.8842,14.8248,14.8659,333186.0
2016-11-15 09:30:00,32.84,32.94,32.67,32.91,51227.0,15.0076,15.0533,14.9299,15.0396,51227.0
2016-11-15 10:00:00,32.95,33.23,32.81,33.17,163697.0,15.0579,15.1858,14.9939,15.1584,163697.0
2016-11-15 10:30:00,33.19,33.19,32.84,32.89,100934.0,15.1675,15.1675,15.0076,15.0304,100934.0
2016-11-15 11:00:00,32.91,33.0,32.68,32.69,51651.0,15.0396,15.0807,14.9345,14.939,51651.0
2016-11-15 11:30:00,32.69,32.72,32.53,32.67,52987.0,14.939,14.9528,14.8659,14.9299,52987.0
2016-11-15 12:00:00,32.64,32.66,32.37,32.6,83921.0,14.9162,14.9253,14.7928,14.8979,83921.0
2016-11-15 12:30:00,32.57,32.65,32.53,32.59,53743.0,14.8842,14.9208,14.8659,14.8934,53743.0
2016-11-15 13:00:00,32.61,32.65,32.51,32.64,62497.0,14.9025,14.9208,14.8568,14.9162,62497.0
2016-11-15 13:30:00,32.64,32.67,32.36,32.44,129321.0,14.9162,14.9299,14.7882,14.8248,129321.0
2016-11-15 14:00:00,32.44,32.5,32.36,32.5,28355.0,14.8248,14.8522,14.7882,14.8522,28355.0
2016-11-15 14:30:00,32.5,32.52,32.42,32.45,40138.0,14.8522,14.8614,14.8157,14.8294,40138.0
2016-11-15 15:00:00,32.46,32.55,32.4,32.55,41545.0,14.8339,14.8751,14.8065,14.8751,41545.0
2016-11-15 15:30:00,32.55,32.56,32.41,32.48,215588.0,14.8751,14.8796,14.8111,14.8431,215588.0
2016-11-16 09:30:00,32.31,32.6,32.11,32.29,38330.0,14.7654,14.8979,14.674,14.7563,38330.0
2016-11-16 10:00:00,32.29,32.3,32.02,32.2,41642.0,14.7563,14.7608,14.6329,14.7151,41642.0
2016-11-16 10:30:00,32.2,32.48,32.1,32.32,32517.0,14.7151,14.8431,14.6694,14.77,32517.0
2016-11-16 11:00:00,32.31,32.44,32.23,32.29,33070.0,14.7654,14.8248,14.7288,14.7563,33070.0
2016-11-16 11:30:00,32.27,32.32,32.14,32.32,21892.0,14.7471,14.77,14.6877,14.77,21892.0
2016-11-16 12:00:00,32.3,32.4,32.28,32.39,36318.0,14.7608,14.8065,14.7517,14.802,36318.0
2016-11-16 12:30:00,32.39,32.45,32.33,32.43,42429.0,14.802,14.8294,14.7745,14.8202,42429.0
2016-11-16 13:00:00,32.43,32.45,32.19,32.31,47574.0,14.8202,14.8294,14.7106,14.7654,47574.0
2016-11-16 13:30:00,32.32,32.37,32.26,32.28,40316.0,14.77,14.7928,14.7425,14.7517,40316.0
2016-11-16 14:00:00,32.27,32.32,32.11,32.11,39526.0,14.7471,14.77,14.674,14.674,39526.0
2016-11-16 14:30:00,32.12,32.12,31.96,32.0,33349.0,14.6786,14.6786,14.6054,14.6237,33349.0
2016-11-16 15:00:00,32.01,32.15,32.01,32.05,50585.0,14.6283,14.6923,14.6283,14.6466,50585.0
2016-11-16 15:30:00,32.05,32.05,31.9,31.94,273943.0,14.6466,14.6466,14.578,14.5963,273943.0
2016-11-17 09:30:00,32.26,32.72,32.11,32.45,60335.0,14.7425,14.9528,14.674,14.8294,60335.0
2016-11-17 10:00:00,32.45,32.56,32.3,32.37,54436.0,14.8294,14.8796,14.7608,14.7928,54436.0
2016-11-17 10:30:00,32.37,32.57,32.3,32.5,57816.0,14.7928,14.8842,14.7608,14.8522,57816.0
2016-11-17 11:00:00,32.5,32.57,32.45,32.51,45634.0,14.8522,14.8842,14.8294,14.8568,45634.0
2016-11-17 11:30:00,32.51,32.63,32.47,32.6,64859.0,14.8568,14.9116,14.8385,14.8979,64859.0
2016-11-17 12:00:00,32.63,32.65,32.49,32.59,36121.0,14.9116,14.9208,14.8477,14.8934,36121.0
2016-11-17 12:30:00,32.61,32.66,32.55,32.66,31055.0,14.9025,14.9253,14.8751,14.9253,31055.0
2016-11-17 13:00:00,32.67,32.8,32.66,32.75,31615.0,14.9299,14.9893,14.9253,14.9665,31615.0
2016-11-17 13:30:00,32.74,32.79,32.64,32.67,46007.0,14.9619,14.9847,14.9162,14.9299,46007.0
2016-11-17 14:00:00,32.67,32.83,32.65,32.72,156235.0,14.9299,15.003,14.9208,14.9528,156235.0
2016-11-17 14:30:00,32.73,32.73,32.68,32.7,112004.0,14.9573,14.9573,14.9345,14.9436,112004.0
2016-11-17 15:00:00,32.7,32.72,32.68,32.68,117961.0,14.9436,14.9528,14.9345,14.9345,117961.0
2016-11-17 15:30:00,32.68,32.71,32.6,32.64,282272.0,14.9345,14.9482,14.8979,14.9162,282272.0
2016-11-18 09:30:00,32.79,32.9,32.53,32.79,36031.0,14.9847,15.035,14.8659,14.9847,36031.0
2016-11-18 10:00:00,32.8,32.85,32.71,32.84,53247.0,14.9893,15.0122,14.9482,15.0076,53247.0
2016-11-18 10:30:00,32.83,33.03,32.75,32.89,39790.0,15.003,15.0944,14.9665,15.0304,39790.0
2016-11-18 11:00:00,32.9,32.96,32.85,32.95,58754.0,15.035,15.0624,15.0122,15.0579,58754.0
2016-11-18 11:30:00,32.95,33.09,32.89,33.05,37710.0,15.0579,15.1218,15.0304,15.1036,37710.0
2016-11-18 12:00:00,33.03,33.07,32.87,32.96,89310.0,15.0944,15.1127,15.0213,15.0624,89310.0
2016-11-18 12:30:00,32.95,33.1,32.94,33.05,40560.0,15.0579,15.1264,15.0533,15.1036,40560.0
2016-11-18 13:00:00,33.03,33.1,32.96,33.08,27387.0,15.0944,15.1264,15.0624,15.1173,27387.0
2016-11-18 13:30:00,33.07,33.15,33.02,33.05,26256.0,15.1127,15.1493,15.0899,15.1036,26256.0
2016-11-18 14:00:00,33.02,33.08,32.89,32.98,42806.0,15.0899,15.1173,15.0304,15.0716,42806.0
2016-11-18 14:30:00,32.98,33.04,32.9,32.99,38263.0,15.0716,15.099,15.035,15.0761,38263.0
2016-11-18 15:00:00,32.98,33.02,32.88,32.98,51676.0,15.0716,15.0899,15.0259,15.0716,51676.0
2016-11-18 15:30:00,32.98,33.0,32.93,32.97,118937.0,15.0716,15.0807,15.0487,15.067,118937.0
2016-11-21 09:30:00,33.82,34.13,33.57,34.02,229066.0,15.4554,15.5971,15.3412,15.5468,229066.0
2016-11-21 10:00:00,34.06,34.31,34.0,34.18,90743.0,15.5651,15.6794,15.5377,15.62,90743.0
2016-11-21 10:30:00,34.22,34.47,33.99,34.45,68640.0,15.6382,15.7525,15.5331,15.7434,68640.0
2016-11-21 11:00:00,34.45,34.64,34.31,34.33,31571.0,15.7434,15.8302,15.6794,15.6885,31571.0
2016-11-21 11:30:00,34.33,34.33,33.93,33.97,56328.0,15.6885,15.6885,15.5057,15.524,56328.0
2016-11-21 12:00:00,33.98,33.98,33.77,33.88,50465.0,15.5286,15.5286,15.4326,15.4829,50465.0
2016-11-21 12:30:00,33.88,33.88,33.75,33.77,38555.0,15.4829,15.4829,15.4235,15.4326,38555.0
2016-11-21 13:00:00,33.78,33.84,33.75,33.81,55664.0,15.4372,15.4646,15.4235,15.4509,55664.0
2016-11-21 13:30:00,33.8,33.9,33.76,33.81,42466.0,15.4463,15.492,15.428,15.4509,42466.0
2016-11-21 14:00:00,33.81,33.86,33.75,33.79,161378.0,15.4509,15.4737,15.4235,15.4417,161378.0
2016-11-21 14:30:00,33.77,33.86,33.63,33.79,102269.0,15.4326,15.4737,15.3686,15.4417,102269.0
2016-11-21 15:00:00,33.8,34.25,33.79,34.25,140222.0,15.4463,15.652,15.4417,15.652,140222.0
2016-11-21 15:30:00,34.24,34.25,33.97,34.19,288302.0,15.6474,15.652,15.524,15.6245,288302.0
2016-11-22 09:30:00,34.16,34.32,33.98,34.02,36111.0,15.6108,15.6839,15.5286,15.5468,36111.0
2016-11-22 10:00:00,34.0,34.2,33.99,34.19,50013.0,15.5377,15.6291,15.5331,15.6245,50013.0
2016-11-22 10:30:00,34.2,34.3,34.17,34.19,80119.0,15.6291,15.6748,15.6154,15.6245,80119.0
2016-11-22 11:00:00,34.2,34.2,34.03,34.08,224049.0,15.6291,15.6291,15.5514,15.5743,224049.0
2016-11-22 11:30:00,34.08,34.13,33.95,33.99,48099.0,15.5743,15.5971,15.5149,15.5331,48099.0
2016-11-22 12:00:00,33.98,33.98,33.46,33.47,56492.0,15.5286,15.5286,15.2909,15.2955,56492.0
2016-11-22 12:30:00,33.47,33.51,33.39,33.45,76365.0,15.2955,15.3138,15.2589,15.2864,76365.0
2016-11-22 13:00:00,33.46,33.47,33.19,33.21,73097.0,15.2909,15.2955,15.1675,15.1767,73097.0
2016-11-22 13:30:00,33.2,33.21,32.93,33.08,160557.0,15.1721,15.1767,15.0487,15.1173,160557.0
2016-11-22 14:00:00,33.08,33.4,33.07,33.4,163483.0,15.1173,15.2635,15.1127,15.2635,163483.0
2016-11-22 14:30:00,33.4,33.63,33.37,33.62,204835.0,15.2635,15.3686,15.2498,15.3641,204835.0
2016-11-22 15:00:00,33.62,33.62,33.48,33.49,73210.0,15.3641,15.3641,15.3001,15.3046,73210.0
2016-11-22 15:30:00,33.5,33.7,33.46,33.5,254587.0,15.3092,15.4006,15.2909,15.3092,254587.0
2016-11-23 09:30:00,33.28,33.29,33.03,33.12,80828.0,15.2087,15.2132,15.0944,15.1356,80828.0
2016-11-23 10:00:00,33.14,33.85,33.14,33.83,47396.0,15.1447,15.4692,15.1447,15.46,47396.0
2016-11-23 10:30:00,33.83,33.88,33.62,33.79,64092.0,15.46,15.4829,15.3641,15.4417,64092.0
2016-11-23 11:00:00,33.79,33.8,33.65,33.75,40200.0,15.4417,15.4463,15.3778,15.4235,40200.0
2016-11-23 11:30:00,33.75,33.8,33.69,33.77,44021.0,15.4235,15.4463,15.396,15.4326,44021.0
2016-11-23 12:00:00,33.78,34.0,33.76,33.98,47531.0,15.4372,15.5377,15.428,15.5286,47531.0
2016-11-23 12:30:00,34.0,34.02,33.83,33.88,48324.0,15.5377,15.5468,15.46,15.4829,48324.0
2016-11-23 13:00:00,33.88,33.91,33.63,33.71,108429.0,15.4829,15.4966,15.3686,15.4052,108429.0
2016-11-23 13:30:00,33.73,33.89,33.73,33.81,82453.0,15.4143,15.4874,15.4143,15.4509,82453.0
2016-11-23 14:00:00,33.82,33.83,33.62,33.65,97536.0,15.4554,15.46,15.3641,15.3778,97536.0
2016-11-23 14:30:00,33.66,33.75,33.64,33.72,86892.0,15.3823,15.4235,15.3732,15.4098,86892.0
2016-11-23 15:00:00,33.73,33.81,33.69,33.8,37981.0,15.4143,15.4509,15.396,15.4463,37981.0
2016-11-23 15:30:00,33.8,33.86,33.71,33.73,207801.0,15.4463,15.4737,15.4052,15.4143,207801.0
2016-11-25 09:30:00,33.65,33.82,33.42,33.7,18592.0,15.3778,15.4554,15.2727,15.4006,18592.0
2016-11-25 10:00:00,33.72,33.73,33.45,33.51,21576.0,15.4098,15.4143,15.2864,15.3138,21576.0
2016-11-25 10:30:00,33.54,33.61,33.47,33.61,15930.0,15.3275,15.3595,15.2955,15.3595,15930.0
2016-11-25 11:00:00,33.59,33.61,33.43,33.44,13973.0,15.3503,15.3595,15.2772,15.2818,13973.0
2016-11-25 11:30:00,33.45,33.46,33.31,33.33,15633.0,15.2864,15.2909,15.2224,15.2315,15633.0
2016-11-25 12:00:00,33.33,33.53,33.3,33.53,14511.0,15.2315,15.3229,15.2178,15.3229,14511.0
2016-11-25 12:30:00,33.53,33.54,33.4,33.54,49686.0,15.3229,15.3275,15.2635,15.3275,49686.0
2016-11-28 09:30:00,33.67,33.67,33.01,33.02,44596.0,15.3869,15.3869,15.0853,15.0899,44596.0
2016-11-28 10:00:00,33.06,33.22,32.96,33.09,45724.0,15.1081,15.1813,15.0624,15.1218,45724.0
2016-11-28 10:30:00,33.09,33.1,32.54,32.67,56191.0,15.1218,15.1264,14.8705,14.9299,56191.0
2016-11-28 11:00:00,32.73,32.87,32.64,32.79,210338.0,14.9573,15.0213,14.9162,14.9847,210338.0
2016-11-28 11:30:00,32.81,32.88,32.69,32.72,36221.0,14.9939,15.0259,14.939,14.9528,36221.0
2016-11-28 12:00:00,32.69,32.83,32.65,32.69,132451.0,14.939,15.003,14.9208,14.939,132451.0
2016-11-28 12:30:00,32.69,32.75,32.66,32.75,116882.0,14.939,14.9665,14.9253,14.9665,116882.0
2016-11-28 13:00:00,32.74,32.91,32.7,32.84,29513.0,14.9619,15.0396,14.9436,15.0076,29513.0
2016-11-28 13:30:00,32.83,33.0,32.83,32.92,32816.0,15.003,15.0807,15.003,15.0442,32816.0
2016-11-28 14:00:00,32.92,32.93,32.72,32.73,52386.0,15.0442,15.0487,14.9528,14.9573,52386.0
2016-11-28 14:30:00,32.73,32.79,32.66,32.77,71555.0,14.9573,14.9847,14.9253,14.9756,71555.0
2016-11-28 15:00:00,32.76,32.79,32.63,32.64,65052.0,14.971,14.9847,14.9116,14.9162,65052.0
2016-11-28 15:30:00,32.64,32.66,32.46,32.58,225503.0,14.9162,14.9253,14.8339,14.8888,225503.0
2016-11-29 09:30:00,32.2,32.28,31.51,31.52,59286.0,14.7151,14.7517,14.3998,14.4044,59286.0
2016-11-29 10:00:00,31.57,31.75,31.51,31.65,54236.0,14.4272,14.5095,14.3998,14.4638,54236.0
2016-11-29 10:30:00,31.66,32.16,31.6,32.0,83096.0,14.4683,14.6968,14.4409,14.6237,83096.0
2016-11-29 11:00:00,32.0,32.08,31.84,31.98,52925.0,14.6237,14.6603,14.5506,14.6146,52925.0
2016-11-29 11:30:00,31.98,32.04,31.89,31.9,56352.0,14.6146,14.642,14.5735,14.578,56352.0
2016-11-29 12:00:00,31.92,31.96,31.87,31.95,104565.0,14.5872,14.6054,14.5643,14.6009,104565.0
2016-11-29 12:30:00,31.95,32.04,31.94,31.97,61212.0,14.6009,14.642,14.5963,14.61,61212.0
2016-11-29 13:00:00,31.95,32.02,31.85,31.98,355549.0,14.6009,14.6329,14.5552,14.6146,355549.0
2016-11-29 13:30:00,31.97,32.01,31.79,31.9,83214.0,14.61,14.6283,14.5278,14.578,83214.0
2016-11-29 14:00:00,31.92,31.99,31.88,31.89,44091.0,14.5872,14.6192,14.5689,14.5735,44091.0
2016-11-29 14:30:00,31.9,32.1,31.88,32.0,100065.0,14.578,14.6694,14.5689,14.6237,100065.0
2016-11-29 15:00:00,32.0,32.07,31.94,32.04,49561.0,14.6237,14.6557,14.5963,14.642,49561.0
2016-11-29 15:30:00,32.05,32.22,32.04,32.05,601112.0,14.6466,14.7243,14.642,14.6466,601112.0
2016-11-30 09:30:00,33.19,33.45,32.37,33.05,189138.0,15.1675,15.2864,14.7928,15.1036,189138.0
2016-11-30 10:00:00,33.04,33.26,33.01,33.13,76979.0,15.099,15.1995,15.0853,15.1401,76979.0
2016-11-30 10:30:00,33.07,33.24,32.96,33.15,109376.0,15.1127,15.1904,15.0624,15.1493,109376.0
2016-11-30 11:00:00,33.14,33.38,33.07,33.08,116408.0,15.1447,15.2544,15.1127,15.1173,116408.0
2016-11-30 11:30:00,33.08,33.09,32.85,33.05,59452.0,15.1173,15.1218,15.0122,15.1036,59452.0
2016-11-30 12:00:00,33.05,33.19,32.89,32.95,39458.0,15.1036,15.1675,15.0304,15.0579,39458.0
2016-11-30 12:30:00,32.96,33.12,32.9,32.92,38544.0,15.0624,15.1356,15.035,15.0442,38544.0
2016-11-30 13:00:00,32.91,33.04,32.89,32.98,36569.0,15.0396,15.099,15.0304,15.0716,36569.0
2016-11-30 13:30:00,32.98,33.16,32.97,33.05,97096.0,15.0716,15.1538,15.067,15.1036,97096.0
2016-11-30 14:00:00,33.05,33.11,32.71,32.73,95621.0,15.1036,15.131,14.9482,14.9573,95621.0
2016-11-30 14:30:00,32.74,32.8,32.63,32.66,56281.0,14.9619,14.9893,14.9116,14.9253,56281.0
2016-11-30 15:00:00,32.64,32.92,32.63,32.84,102001.0,14.9162,15.0442,14.9116,15.0076,102001.0
2016-11-30 15:30:00,32.84,32.99,32.73,32.85,250048.0,15.0076,15.0761,14.9573,15.0122,250048.0
2016-12-01 09:30:00,33.25,33.54,32.59,32.63,74262.0,15.195,15.3275,14.8934,14.9116,74262.0
2016-12-01 10:00:00,32.59,32.72,32.03,32.1,132041.0,14.8934,14.9528,14.6374,14.6694,132041.0
2016-12-01 10:30:00,32.03,32.31,31.96,32.27,382659.0,14.6374,14.7654,14.6054,14.7471,382659.0
2016-12-01 11:00:00,32.26,32.26,31.96,32.15,126333.0,14.7425,14.7425,14.6054,14.6923,126333.0
2016-12-01 11:30:00,32.23,32.51,32.05,32.21,132055.0,14.7288,14.8568,14.6466,14.7197,132055.0
2016-12-01 12:00:00,32.27,32.7,32.17,32.55,57023.0,14.7471,14.9436,14.7014,14.8751,57023.0
2016-12-01 12:30:00,32.53,32.53,32.16,32.22,30103.0,14.8659,14.8659,14.6968,14.7243,30103.0
2016-12-01 13:00:00,32.2,32.26,32.07,32.2,27554.0,14.7151,14.7425,14.6557,14.7151,27554.0
2016-12-01 13:30:00,32.18,32.24,31.82,31.82,37606.0,14.706,14.7334,14.5415,14.5415,37606.0
2016-12-01 14:00:00,31.82,31.92,31.7,31.81,95659.0,14.5415,14.5872,14.4866,14.5369,95659.0
2016-12-01 14:30:00,31.79,31.91,31.59,31.71,216615.0,14.5278,14.5826,14.4364,14.4912,216615.0
2016-12-01 15:00:00,31.72,31.98,31.65,31.98,187821.0,14.4958,14.6146,14.4638,14.6146,187821.0
2016-12-01 15:30:00,31.97,32.06,31.89,31.99,337005.0,14.61,14.6511,14.5735,14.6192,337005.0
2016-12-02 09:30:00,32.02,32.21,31.63,32.03,61524.0,14.6329,14.7197,14.4546,14.6374,61524.0
2016-12-02 10:00:00,32.05,32.28,31.96,32.17,245086.0,14.6466,14.7517,14.6054,14.7014,245086.0
2016-12-02 10:30:00,32.14,32.14,31.82,31.82,82953.0,14.6877,14.6877,14.5415,14.5415,82953.0
2016-12-02 11:00:00,31.82,31.94,31.72,31.81,62335.0,14.5415,14.5963,14.4958,14.5369,62335.0
2016-12-02 11:30:00,31.79,31.86,31.61,31.75,70176.0,14.5278,14.5597,14.4455,14.5095,70176.0
2016-12-02 12:00:00,31.75,31.93,31.71,31.91,59059.0,14.5095,14.5917,14.4912,14.5826,59059.0
2016-12-02 12:30:00,31.91,32.06,31.76,31.82,713789.0,14.5826,14.6511,14.514,14.5415,713789.0
2016-12-02 13:00:00,31.84,31.9,31.76,31.82,62052.0,14.5506,14.578,14.514,14.5415,62052.0
2016-12-02 13:30:00,31.82,32.0,31.82,31.95,36991.0,14.5415,14.6237,14.5415,14.6009,36991.0
2016-12-02 14:00:00,31.95,32.04,31.88,31.99,30378.0,14.6009,14.642,14.5689,14.6192,30378.0
2016-12-02 14:30:00,31.97,32.14,31.97,32.14,34222.0,14.61,14.6877,14.61,14.6877,34222.0
2016-12-02 15:00:00,32.15,32.19,31.91,31.95,43292.0,14.6923,14.7106,14.5826,14.6009,43292.0
2016-12-02 15:30:00,31.93,32.04,31.9,31.99,124167.0,14.5917,14.642,14.578,14.6192,124167.0
2016-12-05 09:30:00,32.23,32.32,31.76,31.8,45493.0,14.7288,14.77,14.514,14.5323,45493.0
2016-12-05 10:00:00,31.84,31.9,31.7,31.7,51937.0,14.5506,14.578,14.4866,14.4866,51937.0
2016-12-05 10:30:00,31.73,31.73,31.48,31.6,84954.0,14.5003,14.5003,14.3861,14.4409,84954.0
2016-12-05 11:00:00,31.62,31.89,31.61,31.85,51012.0,14.4501,14.5735,14.4455,14.5552,51012.0
2016-12-05 11:30:00,31.87,31.98,31.84,31.95,30342.0,14.5643,14.6146,14.5506,14.6009,30342.0
2016-12-05 12:00:00,31.97,32.02,31.84,31.88,83810.0,14.61,14.6329,14.5506,14.5689,83810.0
2016-12-05 12:30:00,31.9,32.0,31.81,31.94,55228.0,14.578,14.6237,14.5369,14.5963,55228.0
2016-12-05 13:00:00,31.95,31.95,31.76,31.78,53402.0,14.6009,14.6009,14.514,14.5232,53402.0
2016-12-05 13:30:00,31.77,31.88,31.75,31.85,33557.0,14.5186,14.5689,14.5095,14.5552,33557.0
2016-12-05 14:00:00,31.86,31.93,31.84,31.86,58455.0,14.5597,14.5917,14.5506,14.5597,58455.0
2016-12-05 14:30:00,31.86,31.86,31.63,31.69,61254.0,14.5597,14.5597,14.4546,14.4821,61254.0
2016-12-05 15:00:00,31.67,31.87,31.66,31.86,45271.0,14.4729,14.5643,14.4683,14.5597,45271.0
2016-12-05 15:30:00,31.86,31.88,31.75,31.77,146757.0,14.5597,14.5689,14.5095,14.5186,146757.0
2016-12-06 09:30:00,31.63,31.63,31.06,31.44,33642.0,14.4546,14.4546,14.1942,14.3678,33642.0
2016-12-06 10:00:00,31.44,31.49,31.16,31.33,27181.0,14.3678,14.3907,14.2399,14.3175,27181.0
2016-12-06 10:30:00,31.33,31.68,31.33,31.64,41386.0,14.3175,14.4775,14.3175,14.4592,41386.0
2016-12-06 11:00:00,31.65,31.84,31.46,31.73,42405.0,14.4638,14.5506,14.3769,14.5003,42405.0
2016-12-06 11:30:00,31.73,31.85,31.63,31.77,21959.0,14.5003,14.5552,14.4546,14.5186,21959.0
2016-12-06 12:00:00,31.76,31.86,31.76,31.79,27666.0,14.514,14.5597,14.514,14.5278,27666.0
2016-12-06 12:30:00,31.78,31.81,31.7,31.75,64504.0,14.5232,14.5369,14.4866,14.5095,64504.0
2016-12-06 13:00:00,31.75,31.77,31.6,31.69,42618.0,14.5095,14.5186,14.4409,14.4821,42618.0
2016-12-06 13:30:00,31.7,31.73,31.63,31.64,12658.0,14.4866,14.5003,14.4546,14.4592,12658.0
2016-12-06 14:00:00,31.62,31.8,31.62,31.8,83675.0,14.4501,14.5323,14.4501,14.5323,83675.0
2016-12-06 14:30:00,31.8,31.88,31.72,31.77,39692.0,14.5323,14.5689,14.4958,14.5186,39692.0
2016-12-06 15:00:00,31.77,31.85,31.7,31.72,131557.0,14.5186,14.5552,14.4866,14.4958,131557.0
2016-12-06 15:30:00,31.71,31.87,31.66,31.69,206305.0,14.4912,14.5643,14.4683,14.4821,206305.0
2016-12-07 09:30:00,31.81,31.85,31.51,31.67,38304.0,14.5369,14.5552,14.3998,14.4729,38304.0
2016-12-07 10:00:00,31.69,31.9,31.69,31.71,30561.0,14.4821,14.578,14.4821,14.4912,30561.0
2016-12-07 10:30:00,31.7,31.96,31.66,31.95,28947.0,14.4866,14.6054,14.4683,14.6009,28947.0
2016-12-07 11:00:00,31.96,31.96,31.77,31.85,40238.0,14.6054,14.6054,14.5186,14.5552,40238.0
2016-12-07 11:30:00,31.81,31.87,31.75,31.83,44352.0,14.5369,14.5643,14.5095,14.546,44352.0
2016-12-07 12:00:00,31.81,31.9,31.75,31.87,22381.0,14.5369,14.578,14.5095,14.5643,22381.0
2016-12-07 12:30:00,31.89,31.95,31.81,31.86,42810.0,14.5735,14.6009,14.5369,14.5597,42810.0
2016-12-07 13:00:00,31.87,31.88,31.64,31.77,71340.0,14.5643,14.5689,14.4592,14.5186,71340.0
2016-12-07 13:30:00,31.76,31.84,31.75,31.79,44045.0,14.514,14.5506,14.5095,14.5278,44045.0
2016-12-07 14:00:00,31.81,31.89,31.76,31.76,61822.0,14.5369,14.5735,14.514,14.514,61822.0
2016-12-07 14:30:00,31.75,31.8,31.6,31.6,62210.0,14.5095,14.5323,14.4409,14.4409,62210.0
2016-12-07 15:00:00,31.6,31.69,31.54,31.67,71425.0,14.4409,14.4821,14.4135,14.4729,71425.0
2016-12-07 15:30:00,31.66,31.79,31.54,31.66,334260.0,14.4683,14.5278,14.4135,14.4683,334260.0
2016-12-08 09:30:00,32.24,32.43,31.99,32.0,164694.0,14.7334,14.8202,14.6192,14.6237,164694.0
2016-12-08 10:00:00,31.99,32.2,31.87,32.1,1145716.0,14.6192,14.7151,14.5643,14.6694,1145716.0
2016-12-08 10:30:00,32.1,32.35,32.0,32.25,744948.0,14.6694,14.7837,14.6237,14.738,744948.0
2016-12-08 11:00:00,32.25,32.26,32.08,32.09,73352.0,14.738,14.7425,14.6603,14.6649,73352.0
2016-12-08 11:30:00,32.11,32.28,32.11,32.28,153589.0,14.674,14.7517,14.674,14.7517,153589.0
2016-12-08 12:00:00,32.28,32.33,32.22,32.24,132530.0,14.7517,14.7745,14.7243,14.7334,132530.0
2016-12-08 12:30:00,32.24,32.31,32.23,32.24,40174.0,14.7334,14.7654,14.7288,14.7334,40174.0
2016-12-08 13:00:00,32.23,32.28,32.18,32.26,90298.0,14.7288,14.7517,14.706,14.7425,90298.0
2016-12-08 13:30:00,32.26,32.38,32.25,32.33,91494.0,14.7425,14.7974,14.738,14.7745,91494.0
2016-12-08 14:00:00,32.31,32.37,32.29,32.35,131862.0,14.7654,14.7928,14.7563,14.7837,131862.0
2016-12-08 14:30:00,32.35,32.58,32.3,32.54,164218.0,14.7837,14.8888,14.7608,14.8705,164218.0
2016-12-08 15:00:00,32.55,32.56,32.28,32.28,118254.0,14.8751,14.8796,14.7517,14.7517,118254.0
2016-12-08 15:30:00,32.27,32.39,32.16,32.35,296960.0,14.7471,14.802,14.6968,14.7837,296960.0
2016-12-09 09:30:00,32.53,32.6,32.14,32.41,48576.0,14.8659,14.8979,14.6877,14.8111,48576.0
2016-12-09 10:00:00,32.36,32.41,31.96,31.97,353276.0,14.7882,14.8111,14.6054,14.61,353276.0
2016-12-09 10:30:00,32.0,32.2,31.99,32.14,70397.0,14.6237,14.7151,14.6192,14.6877,70397.0
2016-12-09 11:00:00,32.14,32.23,32.05,32.2,86439.0,14.6877,14.7288,14.6466,14.7151,86439.0
2016-12-09 11:30:00,32.18,32.21,32.14,32.18,35438.0,14.706,14.7197,14.6877,14.706,35438.0
2016-12-09 12:00:00,32.18,32.22,32.11,32.21,61803.0,14.706,14.7243,14.674,14.7197,61803.0
2016-12-09 12:30:00,32.21,32.23,32.12,32.16,652275.0,14.7197,14.7288,14.6786,14.6968,652275.0
2016-12-09 13:00:00,32.16,32.29,32.14,32.25,34210.0,14.6968,14.7563,14.6877,14.738,34210.0
2016-12-09 13:30:00,32.27,32.3,32.19,32.3,53043.0,14.7471,14.7608,14.7106,14.7608,53043.0
2016-12-09 14:00:00,32.29,32.33,32.22,32.25,50913.0,14.7563,14.7745,14.7243,14.738,50913.0
2016-12-09 14:30:00,32.24,32.28,32.19,32.28,38357.0,14.7334,14.7517,14.7106,14.7517,38357.0
2016-12-09 15:00:00,32.26,32.28,32.14,32.16,53472.0,14.7425,14.7517,14.6877,14.6968,53472.0
2016-12-09 15:30:00,32.15,32.22,32.12,32.15,175502.0,14.6923,14.7243,14.6786,14.6923,175502.0
2016-12-12 09:30:00,32.6,32.96,32.57,32.94,78645.0,14.8979,15.0624,14.8842,15.0533,78645.0
2016-12-12 10:00:00,32.93,32.96,32.63,32.67,302773.0,15.0487,15.0624,14.9116,14.9299,302773.0
2016-12-12 10:30:00,32.65,32.67,32.52,32.64,179010.0,14.9208,14.9299,14.8614,14.9162,179010.0
2016-12-12 11:00:00,32.61,32.69,32.56,32.65,43175.0,14.9025,14.939,14.8796,14.9208,43175.0
2016-12-12 11:30:00,32.67,32.72,32.65,32.67,242315.0,14.9299,14.9528,14.9208,14.9299,242315.0
2016-12-12 12:00:00,32.67,32.8,32.65,32.77,57140.0,14.9299,14.9893,14.9208,14.9756,57140.0
2016-12-12 12:30:00,32.76,32.81,32.68,32.68,68921.0,14.971,14.9939,14.9345,14.9345,68921.0
2016-12-12 13:00:00,32.7,32.78,32.69,32.73,53509.0,14.9436,14.9802,14.939,14.9573,53509.0
2016-12-12 13:30:00,32.73,32.73,32.61,32.64,198990.0,14.9573,14.9573,14.9025,14.9162,198990.0
2016-12-12 14:00:00,32.65,32.67,32.56,32.59,43656.0,14.9208,14.9299,14.8796,14.8934,43656.0
2016-12-12 14:30:00,32.6,32.6,32.46,32.49,77355.0,14.8979,14.8979,14.8339,14.8477,77355.0
2016-12-12 15:00:00,32.46,32.52,32.45,32.49,266141.0,14.8339,14.8614,14.8294,14.8477,266141.0
2016-12-12 15:30:00,32.49,32.55,32.36,32.51,229705.0,14.8477,14.8751,14.7882,14.8568,229705.0
2016-12-13 09:30:00,32.63,32.68,32.36,32.36,338591.0,14.9116,14.9345,14.7882,14.7882,338591.0
2016-12-13 10:00:00,32.31,32.45,32.27,32.37,36606.0,14.7654,14.8294,14.7471,14.7928,36606.0
2016-12-13 10:30:00,32.34,32.4,32.12,32.35,79645.0,14.7791,14.8065,14.6786,14.7837,79645.0
2016-12-13 11:00:00,32.34,32.45,32.25,32.37,53878.0,14.7791,14.8294,14.738,14.7928,53878.0
2016-12-13 11:30:00,32.36,32.44,32.29,32.31,133508.0,14.7882,14.8248,14.7563,14.7654,133508.0
2016-12-13 12:00:00,32.31,32.37,32.27,32.34,82071.0,14.7654,14.7928,14.7471,14.7791,82071.0
2016-12-13 12:30:00,32.35,32.45,32.33,32.38,45181.0,14.7837,14.8294,14.7745,14.7974,45181.0
2016-12-13 13:00:00,32.38,32.42,32.23,32.35,55325.0,14.7974,14.8157,14.7288,14.7837,55325.0
2016-12-13 13:30:00,32.33,32.5,32.3,32.48,94271.0,14.7745,14.8522,14.7608,14.8431,94271.0
2016-12-13 14:00:00,32.47,32.47,32.32,32.35,46117.0,14.8385,14.8385,14.77,14.7837,46117.0
2016-12-13 14:30:00,32.35,32.42,32.24,32.36,120004.0,14.7837,14.8157,14.7334,14.7882,120004.0
2016-12-13 15:00:00,32.36,32.38,32.28,32.29,108707.0,14.7882,14.7974,14.7517,14.7563,108707.0
2016-12-13 15:30:00,32.29,32.31,32.21,32.25,549312.0,14.7563,14.7654,14.7197,14.738,549312.0
2016-12-14 09:30:00,31.77,32.12,31.77,31.9,55946.0,14.5186,14.6786,14.5186,14.578,55946.0
2016-12-14 10:00:00,31.91,31.98,31.75,31.81,108965.0,14.5826,14.6146,14.5095,14.5369,108965.0
2016-12-14 10:30:00,31.87,32.01,31.87,31.96,108288.0,14.5643,14.6283,14.5643,14.6054,108288.0
2016-12-14 11:00:00,32.0,32.05,31.88,32.0,374825.0,14.6237,14.6466,14.5689,14.6237,374825.0
2016-12-14 11:30:00,32.0,32.12,31.99,32.1,233509.0,14.6237,14.6786,14.6192,14.6694,233509.0
2016-12-14 12:00:00,32.11,32.33,32.1,32.16,37885.0,14.674,14.7745,14.6694,14.6968,37885.0
2016-12-14 12:30:00,32.15,32.16,32.06,32.08,26328.0,14.6923,14.6968,14.6511,14.6603,26328.0
2016-12-14 13:00:00,32.07,32.34,32.05,32.34,60209.0,14.6557,14.7791,14.6466,14.7791,60209.0
2016-12-14 13:30:00,32.35,32.41,32.14,32.16,79581.0,14.7837,14.8111,14.6877,14.6968,79581.0
2016-12-14 14:00:00,32.15,32.24,31.96,31.99,91257.0,14.6923,14.7334,14.6054,14.6192,91257.0
2016-12-14 14:30:00,31.98,32.1,31.97,32.08,151775.0,14.6146,14.6694,14.61,14.6603,151775.0
2016-12-14 15:00:00,32.08,32.15,31.76,31.85,319378.0,14.6603,14.6923,14.514,14.5552,319378.0
2016-12-14 15:30:00,31.84,32.05,31.76,31.87,469122.0,14.5506,14.6466,14.514,14.5643,469122.0
2016-12-15 09:30:00,31.7,32.05,31.51,31.94,78657.0,14.4866,14.6466,14.3998,14.5963,78657.0
2016-12-15 10:00:00,31.93,32.12,31.89,32.04,68621.0,14.5917,14.6786,14.5735,14.642,68621.0
2016-12-15 10:30:00,32.04,32.08,31.74,31.79,184610.0,14.642,14.6603,14.5049,14.5278,184610.0
2016-12-15 11:00:00,31.79,32.04,31.78,31.95,174366.0,14.5278,14.642,14.5232,14.6009,174366.0
2016-12-15 11:30:00,31.95,32.05,31.9,31.97,99572.0,14.6009,14.6466,14.578,14.61,99572.0
2016-12-15 12:00:00,31.95,32.13,31.93,32.13,79855.0,14.6009,14.6831,14.5917,14.6831,79855.0
2016-12-15 12:30:00,32.12,32.13,32.01,32.1,146366.0,14.6786,14.6831,14.6283,14.6694,146366.0
2016-12-15 13:00:00,32.11,32.26,32.11,32.19,67704.0,14.674,14.7425,14.674,14.7106,67704.0
2016-12-15 13:30:00,32.18,32.24,32.05,32.09,115558.0,14.706,14.7334,14.6466,14.6649,115558.0
2016-12-15 14:00:00,32.11,32.16,32.07,32.14,85779.0,14.674,14.6968,14.6557,14.6877,85779.0
2016-12-15 14:30:00,32.13,32.15,32.06,32.14,116092.0,14.6831,14.6923,14.6511,14.6877,116092.0
2016-12-15 15:00:00,32.14,32.2,32.05,32.05,102525.0,14.6877,14.7151,14.6466,14.6466,102525.0
2016-12-15 15:30:00,32.05,32.18,32.03,32.09,322155.0,14.6466,14.706,14.6374,14.6649,322155.0
2016-12-16 09:30:00,32.14,32.69,32.05,32.44,83697.0,14.6877,14.939,14.6466,14.8248,83697.0
2016-12-16 10:00:00,32.46,32.49,32.3,32.36,69556.0,14.8339,14.8477,14.7608,14.7882,69556.0
2016-12-16 10:30:00,32.35,32.45,32.29,32.32,64972.0,14.7837,14.8294,14.7563,14.77,64972.0
2016-12-16 11:00:00,32.33,32.56,32.3,32.51,164078.0,14.7745,14.8796,14.7608,14.8568,164078.0
2016-12-16 11:30:00,32.5,32.64,32.45,32.58,283801.0,14.8522,14.9162,14.8294,14.8888,283801.0
2016-12-16 12:00:00,32.57,32.61,32.49,32.54,64478.0,14.8842,14.9025,14.8477,14.8705,64478.0
2016-12-16 12:30:00,32.52,32.64,32.52,32.61,60268.0,14.8614,14.9162,14.8614,14.9025,60268.0
2016-12-16 13:00:00,32.58,32.63,32.49,32.58,64003.0,14.8888,14.9116,14.8477,14.8888,64003.0
2016-12-16 13:30:00,32.58,32.67,32.56,32.59,82268.0,14.8888,14.9299,14.8796,14.8934,82268.0
2016-12-16 14:00:00,32.56,32.69,32.52,32.53,83573.0,14.8796,14.939,14.8614,14.8659,83573.0
2016-12-16 14:30:00,32.52,32.61,32.21,32.3,242115.0,14.8614,14.9025,14.7197,14.7608,242115.0
2016-12-16 15:00:00,32.3,32.41,32.17,32.36,100776.0,14.7608,14.8111,14.7014,14.7882,100776.0
2016-12-16 15:30:00,32.37,32.51,32.25,32.48,320028.0,14.7928,14.8568,14.738,14.8431,320028.0
2016-12-19 09:30:00,32.38,32.38,32.0,32.0,125004.0,14.7974,14.7974,14.6237,14.6237,125004.0
2016-12-19 10:00:00,32.0,32.15,31.82,32.08,103701.0,14.6237,14.6923,14.5415,14.6603,103701.0
2016-12-19 10:30:00,32.05,32.1,31.97,32.1,108955.0,14.6466,14.6694,14.61,14.6694,108955.0
2016-12-19 11:00:00,32.1,32.1,31.94,32.06,156339.0,14.6694,14.6694,14.5963,14.6511,156339.0
2016-12-19 11:30:00,32.05,32.2,32.01,32.05,48204.0,14.6466,14.7151,14.6283,14.6466,48204.0
2016-12-19 12:00:00,32.08,32.31,32.04,32.31,34937.0,14.6603,14.7654,14.642,14.7654,34937.0
2016-12-19 12:30:00,32.3,32.43,32.22,32.43,217288.0,14.7608,14.8202,14.7243,14.8202,217288.0
2016-12-19 13:00:00,32.42,32.5,32.4,32.49,167181.0,14.8157,14.8522,14.8065,14.8477,167181.0
2016-12-19 13:30:00,32.48,32.51,32.32,32.32,139642.0,14.8431,14.8568,14.77,14.77,139642.0
2016-12-19 14:00:00,32.32,32.53,32.32,32.47,90585.0,14.77,14.8659,14.77,14.8385,90585.0
2016-12-19 14:30:00,32.46,32.51,32.43,32.46,53587.0,14.8339,14.8568,14.8202,14.8339,53587.0
2016-12-19 15:00:00,32.49,32.59,32.34,32.55,85747.0,14.8477,14.8934,14.7791,14.8751,85747.0
2016-12-19 15:30:00,32.55,32.63,32.49,32.63,157600.0,14.8751,14.9116,14.8477,14.9116,157600.0
2016-12-20 09:30:00,32.7,32.94,32.6,32.94,141362.0,14.9436,15.0533,14.8979,15.0533,141362.0
2016-12-20 10:00:00,32.87,33.06,32.73,32.79,84363.0,15.0213,15.1081,14.9573,14.9847,84363.0
2016-12-20 10:30:00,32.81,33.02,32.74,32.95,161780.0,14.9939,15.0899,14.9619,15.0579,161780.0
2016-12-20 11:00:00,32.95,33.04,32.85,32.86,56064.0,15.0579,15.099,15.0122,15.0167,56064.0
2016-12-20 11:30:00,32.86,32.99,32.81,32.84,35559.0,15.0167,15.0761,14.9939,15.0076,35559.0
2016-12-20 12:00:00,32.84,32.95,32.84,32.91,33904.0,15.0076,15.0579,15.0076,15.0396,33904.0
2016-12-20 12:30:00,32.94,33.03,32.85,32.96,76892.0,15.0533,15.0944,15.0122,15.0624,76892.0
2016-12-20 13:00:00,32.98,33.01,32.87,32.94,75990.0,15.0716,15.0853,15.0213,15.0533,75990.0
2016-12-20 13:30:00,32.93,32.98,32.89,32.89,33766.0,15.0487,15.0716,15.0304,15.0304,33766.0
2016-12-20 14:00:00,32.9,32.9,32.75,32.84,57062.0,15.035,15.035,14.9665,15.0076,57062.0
2016-12-20 14:30:00,32.84,32.84,32.72,32.76,107092.0,15.0076,15.0076,14.9528,14.971,107092.0
2016-12-20 15:00:00,32.76,32.84,32.68,32.72,180635.0,14.971,15.0076,14.9345,14.9528,180635.0
2016-12-20 15:30:00,32.73,32.86,32.7,32.85,193167.0,14.9573,15.0167,14.9436,15.0122,193167.0
2016-12-21 09:30:00,32.77,33.05,32.66,32.66,55898.0,14.9756,15.1036,14.9253,14.9253,55898.0
2016-12-21 10:00:00,32.71,33.05,32.61,33.01,64266.0,14.9482,15.1036,14.9025,15.0853,64266.0
2016-12-21 10:30:00,32.98,33.18,32.72,32.98,97209.0,15.0716,15.163,14.9528,15.0716,97209.0
2016-12-21 11:00:00,32.98,33.17,32.9,32.99,80540.0,15.0716,15.1584,15.035,15.0761,80540.0
2016-12-21 11:30:00,32.97,33.15,32.94,33.0,93409.0,15.067,15.1493,15.0533,15.0807,93409.0
2016-12-21 12:00:00,33.0,33.21,33.0,33.16,67192.0,15.0807,15.1767,15.0807,15.1538,67192.0
2016-12-21 12:30:00,33.15,33.22,33.1,33.14,39146.0,15.1493,15.1813,15.1264,15.1447,39146.0
2016-12-21 13:00:00,33.14,33.38,33.08,33.31,86450.0,15.1447,15.2544,15.1173,15.2224,86450.0
2016-12-21 13:30:00,33.32,33.37,33.27,33.3,52564.0,15.227,15.2498,15.2041,15.2178,52564.0
2016-12-21 14:00:00,33.31,33.37,33.22,33.31,85341.0,15.2224,15.2498,15.1813,15.2224,85341.0
2016-12-21 14:30:00,33.31,33.34,33.18,33.23,100594.0,15.2224,15.2361,15.163,15.1858,100594.0
2016-12-21 15:00:00,33.23,33.44,33.17,33.24,73107.0,15.1858,15.2818,15.1584,15.1904,73107.0
2016-12-21 15:30:00,33.24,33.38,33.23,33.26,214184.0,15.1904,15.2544,15.1858,15.1995,214184.0
2016-12-22 09:30:00,33.3,33.6,33.29,33.4,49213.0,15.2178,15.3549,15.2132,15.2635,49213.0
2016-12-22 10:00:00,33.41,33.56,33.27,33.52,41606.0,15.2681,15.3366,15.2041,15.3184,41606.0
2016-12-22 10:30:00,33.51,33.71,33.46,33.54,137119.0,15.3138,15.4052,15.2909,15.3275,137119.0
2016-12-22 11:00:00,33.51,33.59,33.47,33.57,28718.0,15.3138,15.3503,15.2955,15.3412,28718.0
2016-12-22 11:30:00,33.54,33.67,33.5,33.61,52189.0,15.3275,15.3869,15.3092,15.3595,52189.0
2016-12-22 12:00:00,33.61,33.61,33.4,33.51,30163.0,15.3595,15.3595,15.2635,15.3138,30163.0
2016-12-22 12:30:00,33.47,33.65,33.32,33.64,34963.0,15.2955,15.3778,15.227,15.3732,34963.0
2016-12-22 13:00:00,33.65,33.76,33.58,33.62,29210.0,15.3778,15.428,15.3458,15.3641,29210.0
2016-12-22 13:30:00,33.65,33.65,33.5,33.54,20800.0,15.3778,15.3778,15.3092,15.3275,20800.0
2016-12-22 14:00:00,33.51,33.66,33.5,33.59,26473.0,15.3138,15.3823,15.3092,15.3503,26473.0
2016-12-22 14:30:00,33.58,33.65,33.51,33.51,30869.0,15.3458,15.3778,15.3138,15.3138,30869.0
2016-12-22 15:00:00,33.51,33.54,33.32,33.34,51470.0,15.3138,15.3275,15.227,15.2361,51470.0
2016-12-22 15:30:00,33.37,33.56,33.36,33.55,86900.0,15.2498,15.3366,15.2452,15.3321,86900.0
2016-12-23 09:30:00,33.45,33.71,33.45,33.7,16331.0,15.2864,15.4052,15.2864,15.4006,16331.0
2016-12-23 10:00:00,33.72,33.83,33.67,33.83,27987.0,15.4098,15.46,15.3869,15.46,27987.0
2016-12-23 10:30:00,33.85,33.95,33.78,33.94,31247.0,15.4692,15.5149,15.4372,15.5103,31247.0
2016-12-23 11:00:00,33.92,33.98,33.83,33.88,60173.0,15.5011,15.5286,15.46,15.4829,60173.0
2016-12-23 11:30:00,33.9,33.99,33.73,33.73,25596.0,15.492,15.5331,15.4143,15.4143,25596.0
2016-12-23 12:00:00,33.73,33.78,33.64,33.7,32280.0,15.4143,15.4372,15.3732,15.4006,32280.0
2016-12-23 12:30:00,33.68,33.74,33.52,33.53,31253.0,15.3915,15.4189,15.3184,15.3229,31253.0
2016-12-23 13:00:00,33.53,33.67,33.48,33.56,19784.0,15.3229,15.3869,15.3001,15.3366,19784.0
2016-12-23 13:30:00,33.54,33.74,33.49,33.66,33575.0,15.3275,15.4189,15.3046,15.3823,33575.0
2016-12-23 14:00:00,33.66,33.72,33.58,33.71,20694.0,15.3823,15.4098,15.3458,15.4052,20694.0
2016-12-23 14:30:00,33.75,33.83,33.7,33.79,20719.0,15.4235,15.46,15.4006,15.4417,20719.0
2016-12-23 15:00:00,33.79,33.82,33.7,33.73,23527.0,15.4417,15.4554,15.4006,15.4143,23527.0
2016-12-23 15:30:00,33.75,33.81,33.7,33.78,85837.0,15.4235,15.4509,15.4006,15.4372,85837.0
2016-12-27 09:30:00,33.7,33.89,33.57,33.68,32801.0,15.4006,15.4874,15.3412,15.3915,32801.0
2016-12-27 10:00:00,33.69,33.98,33.69,33.92,24242.0,15.396,15.5286,15.396,15.5011,24242.0
2016-12-27 10:30:00,33.93,33.95,33.76,33.89,35466.0,15.5057,15.5149,15.428,15.4874,35466.0
2016-12-27 11:00:00,33.85,33.91,33.8,33.89,25634.0,15.4692,15.4966,15.4463,15.4874,25634.0
2016-12-27 11:30:00,33.9,33.97,33.88,33.95,32096.0,15.492,15.524,15.4829,15.5149,32096.0
2016-12-27 12:00:00,33.93,33.97,33.86,33.95,23474.0,15.5057,15.524,15.4737,15.5149,23474.0
2016-12-27 12:30:00,33.95,33.95,33.84,33.86,52759.0,15.5149,15.5149,15.4646,15.4737,52759.0
2016-12-27 13:00:00,33.87,33.92,33.84,33.9,30805.0,15.4783,15.5011,15.4646,15.492,30805.0
2016-12-27 13:30:00,33.91,33.96,33.86,33.95,31557.0,15.4966,15.5194,15.4737,15.5149,31557.0
2016-12-27 14:00:00,33.96,33.98,33.9,33.95,39273.0,15.5194,15.5286,15.492,15.5149,39273.0
2016-12-27 14:30:00,33.95,34.05,33.83,33.86,97904.0,15.5149,15.5606,15.46,15.4737,97904.0
2016-12-27 15:00:00,33.84,33.88,33.8,33.81,107405.0,15.4646,15.4829,15.4463,15.4509,107405.0
2016-12-27 15:30:00,33.8,33.85,33.76,33.78,74857.0,15.4463,15.4692,15.428,15.4372,74857.0
2016-12-28 09:30:00,33.75,34.25,33.75,34.22,49248.0,15.4235,15.652,15.4235,15.6382,49248.0
2016-12-28 10:00:00,34.23,34.25,33.98,34.07,36610.0,15.6428,15.652,15.5286,15.5697,36610.0
2016-12-28 10:30:00,34.07,34.2,33.99,34.0,68303.0,15.5697,15.6291,15.5331,15.5377,68303.0
2016-12-28 11:00:00,33.95,34.09,33.82,33.93,56521.0,15.5149,15.5788,15.4554,15.5057,56521.0
2016-12-28 11:30:00,33.88,33.99,33.84,33.9,26423.0,15.4829,15.5331,15.4646,15.492,26423.0
2016-12-28 12:00:00,33.89,34.01,33.87,33.98,53857.0,15.4874,15.5423,15.4783,15.5286,53857.0
2016-12-28 12:30:00,33.99,34.01,33.86,33.95,104462.0,15.5331,15.5423,15.4737,15.5149,104462.0
2016-12-28 13:00:00,33.91,33.93,33.83,33.91,20722.0,15.4966,15.5057,15.46,15.4966,20722.0
2016-12-28 13:30:00,33.89,33.92,33.76,33.77,41576.0,15.4874,15.5011,15.428,15.4326,41576.0
2016-12-28 14:00:00,33.77,33.8,33.75,33.75,61856.0,15.4326,15.4463,15.4235,15.4235,61856.0
2016-12-28 14:30:00,33.76,33.76,33.51,33.56,58222.0,15.428,15.428,15.3138,15.3366,58222.0
2016-12-28 15:00:00,33.56,33.65,33.55,33.62,41355.0,15.3366,15.3778,15.3321,15.3641,41355.0
2016-12-28 15:30:00,33.63,33.66,33.48,33.54,166021.0,15.3686,15.3823,15.3001,15.3275,166021.0
2016-12-29 09:30:00,33.4,33.45,33.17,33.31,66567.0,15.2635,15.2864,15.1584,15.2224,66567.0
2016-12-29 10:00:00,33.3,33.69,33.3,33.56,48003.0,15.2178,15.396,15.2178,15.3366,48003.0
2016-12-29 10:30:00,33.56,33.79,33.51,33.79,16816.0,15.3366,15.4417,15.3138,15.4417,16816.0
2016-12-29 11:00:00,33.78,33.8,33.58,33.66,55940.0,15.4372,15.4463,15.3458,15.3823,55940.0
2016-12-29 11:30:00,33.66,33.73,33.63,33.69,33129.0,15.3823,15.4143,15.3686,15.396,33129.0
2016-12-29 12:00:00,33.66,33.8,33.66,33.76,39171.0,15.3823,15.4463,15.3823,15.428,39171.0
2016-12-29 12:30:00,33.78,33.85,33.73,33.82,40268.0,15.4372,15.4692,15.4143,15.4554,40268.0
2016-12-29 13:00:00,33.84,33.85,33.78,33.79,42815.0,15.4646,15.4692,15.4372,15.4417,42815.0
2016-12-29 13:30:00,33.82,33.97,33.74,33.97,154556.0,15.4554,15.524,15.4189,15.524,154556.0
2016-12-29 14:00:00,33.95,34.02,33.95,34.0,39140.0,15.5149,15.5468,15.5149,15.5377,39140.0
2016-12-29 14:30:00,34.0,34.03,33.88,33.95,73818.0,15.5377,15.5514,15.4829,15.5149,73818.0
2016-12-29 15:00:00,33.95,34.01,33.89,33.93,80840.0,15.5149,15.5423,15.4874,15.5057,80840.0
2016-12-29 15:30:00,33.94,34.06,33.88,34.02,149886.0,15.5103,15.5651,15.4829,15.5468,149886.0
2016-12-30 09:30:00,33.97,34.08,33.86,34.0,64178.0,15.524,15.5743,15.4737,15.5377,64178.0
2016-12-30 10:00:00,33.97,34.09,33.97,34.05,59758.0,15.524,15.5788,15.524,15.5606,59758.0
2016-12-30 10:30:00,34.05,34.19,34.05,34.12,18880.0,15.5606,15.6245,15.5606,15.5925,18880.0
2016-12-30 11:00:00,34.12,34.2,34.07,34.12,47761.0,15.5925,15.6291,15.5697,15.5925,47761.0
2016-12-30 11:30:00,34.13,34.18,34.05,34.14,36619.0,15.5971,15.62,15.5606,15.6017,36619.0
2016-12-30 12:00:00,34.15,34.27,34.12,34.25,87050.0,15.6063,15.6611,15.5925,15.652,87050.0
2016-12-30 12:30:00,34.24,34.42,34.23,34.41,75997.0,15.6474,15.7296,15.6428,15.7251,75997.0
2016-12-30 13:00:00,34.4,34.45,34.38,34.4,40959.0,15.7205,15.7434,15.7114,15.7205,40959.0
2016-12-30 13:30:00,34.4,34.45,34.39,34.45,43812.0,15.7205,15.7434,15.7159,15.7434,43812.0
2016-12-30 14:00:00,34.44,34.51,34.27,34.37,54677.0,15.7388,15.7708,15.6611,15.7068,54677.0
2016-12-30 14:30:00,34.37,34.42,34.24,34.42,58218.0,15.7068,15.7296,15.6474,15.7296,58218.0
2016-12-30 15:00:00,34.42,34.58,34.38,34.58,51462.0,15.7296,15.8028,15.7114,15.8028,51462.0
2016-12-30 15:30:00,34.58,34.64,34.41,34.62,188793.0,15.8028,15.8302,15.7251,15.821,188793.0
2017-01-03 09:30:00,34.81,35.25,34.58,34.91,501093.0,15.9079,16.1089,15.8028,15.9536,501093.0
2017-01-03 10:00:00,34.9,35.25,34.84,35.0,385646.0,15.949,16.1089,15.9216,15.9947,385646.0
2017-01-03 10:30:00,35.11,35.18,34.91,34.91,383911.0,16.045,16.077,15.9536,15.9536,383911.0
2017-01-03 11:00:00,34.92,34.93,34.44,34.5,204825.0,15.9581,15.9627,15.7388,15.7662,204825.0
2017-01-03 11:30:00,34.51,34.55,34.13,34.5,363074.0,15.7708,15.7891,15.5971,15.7662,363074.0
2017-01-03 12:00:00,34.5,34.93,34.5,34.84,245105.0,15.7662,15.9627,15.7662,15.9216,245105.0
2017-01-03 12:30:00,34.84,35.03,34.7,34.74,178480.0,15.9216,16.0084,15.8576,15.8759,178480.0
2017-01-03 13:00:00,34.74,35.0,34.6,34.97,175777.0,15.8759,15.9947,15.8119,15.981,175777.0
2017-01-03 13:30:00,34.98,35.28,34.91,35.21,146685.0,15.9856,16.1227,15.9536,16.0907,146685.0
2017-01-03 14:00:00,35.21,35.42,35.17,35.35,159000.0,16.0907,16.1866,16.0724,16.1546,159000.0
2017-01-03 14:30:00,35.35,35.35,35.16,35.25,90231.0,16.1546,16.1546,16.0678,16.1089,90231.0
2017-01-03 15:00:00,35.26,35.32,35.16,35.18,156805.0,16.1135,16.1409,16.0678,16.077,156805.0
2017-01-03 15:30:00,35.18,35.27,35.09,35.19,443730.0,16.077,16.1181,16.0358,16.0815,443730.0
2017-01-04 09:30:00,35.5,36.2,35.35,36.01,238119.0,16.2232,16.5431,16.1546,16.4563,238119.0
2017-01-04 10:00:00,36.02,36.07,35.73,35.73,124269.0,16.4608,16.4837,16.3283,16.3283,124269.0
2017-01-04 10:30:00,35.74,35.83,35.66,35.69,367496.0,16.3329,16.374,16.2963,16.31,367496.0
2017-01-04 11:00:00,35.68,35.78,35.63,35.69,139256.0,16.3055,16.3512,16.2826,16.31,139256.0
2017-01-04 11:30:00,35.68,35.76,35.61,35.72,140227.0,16.3055,16.342,16.2735,16.3237,140227.0
2017-01-04 12:00:00,35.72,35.75,35.65,35.69,64115.0,16.3237,16.3374,16.2917,16.31,64115.0
2017-01-04 12:30:00,35.69,35.73,35.64,35.66,52232.0,16.31,16.3283,16.2872,16.2963,52232.0
2017-01-04 13:00:00,35.66,35.71,35.6,35.71,42667.0,16.2963,16.3192,16.2689,16.3192,42667.0
2017-01-04 13:30:00,35.71,35.75,35.56,35.69,51753.0,16.3192,16.3374,16.2506,16.31,51753.0
2017-01-04 14:00:00,35.69,35.73,35.58,35.63,91471.0,16.31,16.3283,16.2598,16.2826,91471.0
2017-01-04 14:30:00,35.63,35.78,35.57,35.7,84454.0,16.2826,16.3512,16.2552,16.3146,84454.0
2017-01-04 15:00:00,35.71,35.77,35.65,35.66,82763.0,16.3192,16.3466,16.2917,16.2963,82763.0
2017-01-04 15:30:00,35.66,35.71,35.43,35.5,430103.0,16.2963,16.3192,16.1912,16.2232,430103.0
2017-01-05 09:30:00,35.83,35.99,35.64,35.76,100455.0,16.374,16.4471,16.2872,16.342,100455.0
2017-01-05 10:00:00,35.75,35.84,35.66,35.78,76577.0,16.3374,16.3786,16.2963,16.3512,76577.0
2017-01-05 10:30:00,35.7,35.87,35.61,35.77,48713.0,16.3146,16.3923,16.2735,16.3466,48713.0
2017-01-05 11:00:00,35.72,35.76,35.6,35.63,236632.0,16.3237,16.342,16.2689,16.2826,236632.0
2017-01-05 11:30:00,35.6,35.7,35.6,35.65,86013.0,16.2689,16.3146,16.2689,16.2917,86013.0
2017-01-05 12:00:00,35.63,35.81,35.61,35.71,55293.0,16.2826,16.3649,16.2735,16.3192,55293.0
2017-01-05 12:30:00,35.69,35.82,35.68,35.8,33683.0,16.31,16.3694,16.3055,16.3603,33683.0
2017-01-05 13:00:00,35.8,35.86,35.72,35.75,77644.0,16.3603,16.3877,16.3237,16.3374,77644.0
2017-01-05 13:30:00,35.75,35.76,35.68,35.76,27301.0,16.3374,16.342,16.3055,16.342,27301.0
2017-01-05 14:00:00,35.77,35.98,35.71,35.95,96492.0,16.3466,16.4426,16.3192,16.4288,96492.0
2017-01-05 14:30:00,35.9,35.98,35.86,35.89,404882.0,16.406,16.4426,16.3877,16.4014,404882.0
2017-01-05 15:00:00,35.9,35.95,35.71,35.88,500706.0,16.406,16.4288,16.3192,16.3969,500706.0
2017-01-05 15:30:00,35.89,35.98,35.78,35.88,480216.0,16.4014,16.4426,16.3512,16.3969,480216.0
2017-01-06 09:30:00,36.07,36.27,35.89,36.14,76438.0,16.4837,16.5751,16.4014,16.5157,76438.0
2017-01-06 10:00:00,36.09,36.15,35.87,36.0,60566.0,16.4928,16.5202,16.3923,16.4517,60566.0
2017-01-06 10:30:00,35.97,36.03,35.87,35.89,63885.0,16.438,16.4654,16.3923,16.4014,63885.0
2017-01-06 11:00:00,35.92,35.95,35.77,35.88,88837.0,16.4151,16.4288,16.3466,16.3969,88837.0
2017-01-06 11:30:00,35.88,35.93,35.8,35.83,61488.0,16.3969,16.4197,16.3603,16.374,61488.0
2017-01-06 12:00:00,35.83,36.0,35.83,36.0,68269.0,16.374,16.4517,16.374,16.4517,68269.0
2017-01-06 12:30:00,35.96,35.99,35.86,35.9,86732.0,16.4334,16.4471,16.3877,16.406,86732.0
2017-01-06 13:00:00,35.91,35.98,35.87,35.95,54284.0,16.4106,16.4426,16.3923,16.4288,54284.0
2017-01-06 13:30:00,35.93,35.95,35.83,35.87,116882.0,16.4197,16.4288,16.374,16.3923,116882.0
2017-01-06 14:00:00,35.86,36.05,35.8,35.93,141450.0,16.3877,16.4745,16.3603,16.4197,141450.0
2017-01-06 14:30:00,35.93,35.98,35.87,35.93,63140.0,16.4197,16.4426,16.3923,16.4197,63140.0
2017-01-06 15:00:00,35.93,36.02,35.91,35.93,79208.0,16.4197,16.4608,16.4106,16.4197,79208.0
2017-01-06 15:30:00,35.94,36.01,35.82,35.85,219356.0,16.4243,16.4563,16.3694,16.3831,219356.0
2017-01-09 09:30:00,35.75,35.8,35.41,35.53,120117.0,16.3374,16.3603,16.1821,16.2369,120117.0
2017-01-09 10:00:00,35.52,35.56,35.36,35.4,61759.0,16.2323,16.2506,16.1592,16.1775,61759.0
2017-01-09 10:30:00,35.37,35.52,35.33,35.45,89349.0,16.1638,16.2323,16.1455,16.2003,89349.0
2017-01-09 11:00:00,35.48,35.6,35.41,35.41,24016.0,16.2141,16.2689,16.1821,16.1821,24016.0
2017-01-09 11:30:00,35.43,35.57,35.42,35.5,35121.0,16.1912,16.2552,16.1866,16.2232,35121.0
2017-01-09 12:00:00,35.49,35.56,35.35,35.47,30393.0,16.2186,16.2506,16.1546,16.2095,30393.0
2017-01-09 12:30:00,35.45,35.48,35.39,35.45,5937.0,16.2003,16.2141,16.1729,16.2003,5937.0
2017-01-09 13:00:00,35.45,35.5,35.33,35.44,131751.0,16.2003,16.2232,16.1455,16.1958,131751.0
2017-01-09 13:30:00,35.43,35.5,35.06,35.07,110150.0,16.1912,16.2232,16.0221,16.0267,110150.0
2017-01-09 14:00:00,35.06,35.33,35.0,35.29,161069.0,16.0221,16.1455,15.9947,16.1272,161069.0
2017-01-09 14:30:00,35.29,35.35,35.1,35.28,76328.0,16.1272,16.1546,16.0404,16.1227,76328.0
2017-01-09 15:00:00,35.29,35.31,35.16,35.19,86041.0,16.1272,16.1364,16.0678,16.0815,86041.0
2017-01-09 15:30:00,35.21,35.34,35.19,35.26,106134.0,16.0907,16.1501,16.0815,16.1135,106134.0
2017-01-10 09:30:00,35.83,35.95,35.3,35.42,49312.0,16.374,16.4288,16.1318,16.1866,49312.0
2017-01-10 10:00:00,35.47,35.57,35.42,35.5,59841.0,16.2095,16.2552,16.1866,16.2232,59841.0
2017-01-10 10:30:00,35.48,35.54,35.46,35.51,64819.0,16.2141,16.2415,16.2049,16.2278,64819.0
2017-01-10 11:00:00,35.51,35.94,35.49,35.92,69611.0,16.2278,16.4243,16.2186,16.4151,69611.0
2017-01-10 11:30:00,35.89,35.95,35.63,35.65,41937.0,16.4014,16.4288,16.2826,16.2917,41937.0
2017-01-10 12:00:00,35.63,35.69,35.62,35.68,16795.0,16.2826,16.31,16.278,16.3055,16795.0
2017-01-10 12:30:00,35.67,35.68,35.62,35.65,44499.0,16.3009,16.3055,16.278,16.2917,44499.0
2017-01-10 13:00:00,35.65,35.67,35.44,35.5,41757.0,16.2917,16.3009,16.1958,16.2232,41757.0
2017-01-10 13:30:00,35.49,35.51,35.37,35.38,38290.0,16.2186,16.2278,16.1638,16.1684,38290.0
2017-01-10 14:00:00,35.38,35.4,35.29,35.33,56201.0,16.1684,16.1775,16.1272,16.1455,56201.0
2017-01-10 14:30:00,35.32,35.41,35.29,35.3,30879.0,16.1409,16.1821,16.1272,16.1318,30879.0
2017-01-10 15:00:00,35.3,35.39,35.26,35.35,37072.0,16.1318,16.1729,16.1135,16.1546,37072.0
2017-01-10 15:30:00,35.36,35.54,35.34,35.36,131156.0,16.1592,16.2415,16.1501,16.1592,131156.0
2017-01-11 09:30:00,35.52,35.85,35.45,35.49,57826.0,16.2323,16.3831,16.2003,16.2186,57826.0
2017-01-11 10:00:00,35.48,35.51,35.36,35.47,54645.0,16.2141,16.2278,16.1592,16.2095,54645.0
2017-01-11 10:30:00,35.47,35.62,35.36,35.55,35967.0,16.2095,16.278,16.1592,16.246,35967.0
2017-01-11 11:00:00,35.59,35.67,35.52,35.59,44119.0,16.2643,16.3009,16.2323,16.2643,44119.0
2017-01-11 11:30:00,35.61,35.7,35.51,35.66,30012.0,16.2735,16.3146,16.2278,16.2963,30012.0
2017-01-11 12:00:00,35.73,35.75,35.61,35.66,19414.0,16.3283,16.3374,16.2735,16.2963,19414.0
2017-01-11 12:30:00,35.67,35.81,35.58,35.8,10581.0,16.3009,16.3649,16.2598,16.3603,10581.0
2017-01-11 13:00:00,35.82,35.91,35.79,35.86,24104.0,16.3694,16.4106,16.3557,16.3877,24104.0
2017-01-11 13:30:00,35.86,35.89,35.74,35.77,42494.0,16.3877,16.4014,16.3329,16.3466,42494.0
2017-01-11 14:00:00,35.77,35.82,35.57,35.58,38793.0,16.3466,16.3694,16.2552,16.2598,38793.0
2017-01-11 14:30:00,35.62,35.7,35.53,35.65,29039.0,16.278,16.3146,16.2369,16.2917,29039.0
2017-01-11 15:00:00,35.66,35.68,35.42,35.68,83481.0,16.2963,16.3055,16.1866,16.3055,83481.0
2017-01-11 15:30:00,35.68,35.74,35.64,35.74,92388.0,16.3055,16.3329,16.2872,16.3329,92388.0
2017-01-12 09:30:00,36.01,36.16,35.6,35.62,22896.0,16.4563,16.5248,16.2689,16.278,22896.0
2017-01-12 10:00:00,35.57,35.58,35.36,35.36,16435.0,16.2552,16.2598,16.1592,16.1592,16435.0
2017-01-12 10:30:00,35.44,35.59,35.4,35.58,23087.0,16.1958,16.2643,16.1775,16.2598,23087.0
2017-01-12 11:00:00,35.56,35.6,35.5,35.53,18537.0,16.2506,16.2689,16.2232,16.2369,18537.0
2017-01-12 11:30:00,35.54,35.58,35.5,35.53,12556.0,16.2415,16.2598,16.2232,16.2369,12556.0
2017-01-12 12:00:00,35.57,35.59,35.44,35.49,8811.0,16.2552,16.2643,16.1958,16.2186,8811.0
2017-01-12 12:30:00,35.48,35.54,35.44,35.45,12022.0,16.2141,16.2415,16.1958,16.2003,12022.0
2017-01-12 13:00:00,35.46,35.59,35.43,35.58,23396.0,16.2049,16.2643,16.1912,16.2598,23396.0
2017-01-12 13:30:00,35.59,35.68,35.56,35.66,13526.0,16.2643,16.3055,16.2506,16.2963,13526.0
2017-01-12 14:00:00,35.65,35.92,35.65,35.92,26748.0,16.2917,16.4151,16.2917,16.4151,26748.0
2017-01-12 14:30:00,35.91,35.95,35.65,35.78,36343.0,16.4106,16.4288,16.2917,16.3512,36343.0
2017-01-12 15:00:00,35.77,35.79,35.65,35.72,37877.0,16.3466,16.3557,16.2917,16.3237,37877.0
2017-01-12 15:30:00,35.72,35.78,35.72,35.74,58544.0,16.3237,16.3512,16.3237,16.3329,58544.0
2017-01-13 09:30:00,35.61,35.94,35.55,35.78,31831.0,16.2735,16.4243,16.246,16.3512,31831.0
2017-01-13 10:00:00,35.82,36.14,35.78,36.1,21652.0,16.3694,16.5157,16.3512,16.4974,21652.0
2017-01-13 10:30:00,36.09,36.25,36.07,36.2,29413.0,16.4928,16.5659,16.4837,16.5431,29413.0
2017-01-13 11:00:00,36.19,36.23,36.11,36.18,13392.0,16.5385,16.5568,16.502,16.5339,13392.0
2017-01-13 11:30:00,36.2,36.29,36.15,36.26,70365.0,16.5431,16.5842,16.5202,16.5705,70365.0
2017-01-13 12:00:00,36.26,36.29,36.0,36.01,19624.0,16.5705,16.5842,16.4517,16.4563,19624.0
2017-01-13 12:30:00,36.02,36.04,35.94,35.96,23694.0,16.4608,16.47,16.4243,16.4334,23694.0
2017-01-13 13:00:00,35.94,35.99,35.91,35.93,6899.0,16.4243,16.4471,16.4106,16.4197,6899.0
2017-01-13 13:30:00,35.95,35.99,35.88,35.91,17681.0,16.4288,16.4471,16.3969,16.4106,17681.0
2017-01-13 14:00:00,35.93,36.0,35.9,35.96,38893.0,16.4197,16.4517,16.406,16.4334,38893.0
2017-01-13 14:30:00,35.96,35.96,35.88,35.9,26996.0,16.4334,16.4334,16.3969,16.406,26996.0
2017-01-13 15:00:00,35.9,35.9,35.8,35.84,21070.0,16.406,16.406,16.3603,16.3786,21070.0
2017-01-13 15:30:00,35.84,35.89,35.71,35.76,117124.0,16.3786,16.4014,16.3192,16.342,117124.0
2017-01-17 09:30:00,36.02,36.25,35.85,36.12,73141.0,16.4608,16.5659,16.3831,16.5065,73141.0
2017-01-17 10:00:00,36.1,36.34,36.07,36.22,61570.0,16.4974,16.6071,16.4837,16.5522,61570.0
2017-01-17 10:30:00,36.29,36.34,36.18,36.23,40652.0,16.5842,16.6071,16.5339,16.5568,40652.0
2017-01-17 11:00:00,36.19,36.24,36.05,36.15,53502.0,16.5385,16.5614,16.4745,16.5202,53502.0
2017-01-17 11:30:00,36.15,36.27,36.02,36.22,37275.0,16.5202,16.5751,16.4608,16.5522,37275.0
2017-01-17 12:00:00,36.22,36.22,36.07,36.12,58783.0,16.5522,16.5522,16.4837,16.5065,58783.0
2017-01-17 12:30:00,36.12,36.2,36.07,36.07,44799.0,16.5065,16.5431,16.4837,16.4837,44799.0
2017-01-17 13:00:00,36.07,36.17,36.02,36.14,40305.0,16.4837,16.5294,16.4608,16.5157,40305.0
2017-01-17 13:30:00,36.14,36.2,36.08,36.12,52605.0,16.5157,16.5431,16.4883,16.5065,52605.0
2017-01-17 14:00:00,36.1,36.14,36.08,36.12,24062.0,16.4974,16.5157,16.4883,16.5065,24062.0
2017-01-17 14:30:00,36.13,36.16,36.05,36.11,28708.0,16.5111,16.5248,16.4745,16.502,28708.0
2017-01-17 15:00:00,36.11,36.14,36.06,36.11,35514.0,16.502,16.5157,16.4791,16.502,35514.0
2017-01-17 15:30:00,36.11,36.26,36.09,36.11,195927.0,16.502,16.5705,16.4928,16.502,195927.0
2017-01-18 09:30:00,36.16,36.29,36.1,36.28,36591.0,16.5248,16.5842,16.4974,16.5796,36591.0
2017-01-18 10:00:00,36.28,36.3,36.21,36.27,43154.0,16.5796,16.5888,16.5477,16.5751,43154.0
2017-01-18 10:30:00,36.27,36.36,36.24,36.29,46880.0,16.5751,16.6162,16.5614,16.5842,46880.0
2017-01-18 11:00:00,36.28,36.37,36.25,36.34,32216.0,16.5796,16.6208,16.5659,16.6071,32216.0
2017-01-18 11:30:00,36.36,36.37,36.28,36.28,27517.0,16.6162,16.6208,16.5796,16.5796,27517.0
2017-01-18 12:00:00,36.3,36.36,36.22,36.3,54951.0,16.5888,16.6162,16.5522,16.5888,54951.0
2017-01-18 12:30:00,36.3,36.35,36.23,36.25,42434.0,16.5888,16.6116,16.5568,16.5659,42434.0
2017-01-18 13:00:00,36.26,36.34,36.25,36.3,22581.0,16.5705,16.6071,16.5659,16.5888,22581.0
2017-01-18 13:30:00,36.32,36.32,36.15,36.15,22967.0,16.5979,16.5979,16.5202,16.5202,22967.0
2017-01-18 14:00:00,36.17,36.17,35.96,36.03,84013.0,16.5294,16.5294,16.4334,16.4654,84013.0
2017-01-18 14:30:00,36.03,36.13,35.99,36.07,134368.0,16.4654,16.5111,16.4471,16.4837,134368.0
2017-01-18 15:00:00,36.08,36.09,35.88,35.89,35919.0,16.4883,16.4928,16.3969,16.4014,35919.0
2017-01-18 15:30:00,35.89,36.14,35.83,36.0,365874.0,16.4014,16.5157,16.374,16.4517,365874.0
2017-01-19 09:30:00,36.0,36.24,35.83,35.84,47687.0,16.4517,16.5614,16.374,16.3786,47687.0
2017-01-19 10:00:00,35.85,35.9,35.66,35.81,56868.0,16.3831,16.406,16.2963,16.3649,56868.0
2017-01-19 10:30:00,35.82,35.89,35.74,35.77,12833.0,16.3694,16.4014,16.3329,16.3466,12833.0
2017-01-19 11:00:00,35.75,35.86,35.73,35.84,52244.0,16.3374,16.3877,16.3283,16.3786,52244.0
2017-01-19 11:30:00,35.86,35.9,35.8,35.83,26229.0,16.3877,16.406,16.3603,16.374,26229.0
2017-01-19 12:00:00,35.82,35.87,35.73,35.83,126580.0,16.3694,16.3923,16.3283,16.374,126580.0
2017-01-19 12:30:00,35.84,35.86,35.75,35.82,102617.0,16.3786,16.3877,16.3374,16.3694,102617.0
2017-01-19 13:00:00,35.82,35.85,35.75,35.83,89498.0,16.3694,16.3831,16.3374,16.374,89498.0
2017-01-19 13:30:00,35.83,35.84,35.77,35.79,41039.0,16.374,16.3786,16.3466,16.3557,41039.0
2017-01-19 14:00:00,35.8,35.89,35.78,35.83,61640.0,16.3603,16.4014,16.3512,16.374,61640.0
2017-01-19 14:30:00,35.83,35.85,35.76,35.81,69891.0,16.374,16.3831,16.342,16.3649,69891.0
2017-01-19 15:00:00,35.8,35.91,35.79,35.91,176506.0,16.3603,16.4106,16.3557,16.4106,176506.0
2017-01-19 15:30:00,35.91,35.94,35.72,35.72,165741.0,16.4106,16.4243,16.3237,16.3237,165741.0
2017-01-20 09:30:00,36.03,36.15,35.69,35.87,30779.0,16.4654,16.5202,16.31,16.3923,30779.0
2017-01-20 10:00:00,35.85,35.97,35.82,35.97,139747.0,16.3831,16.438,16.3694,16.438,139747.0
2017-01-20 10:30:00,35.94,35.95,35.86,35.87,46795.0,16.4243,16.4288,16.3877,16.3923,46795.0
2017-01-20 11:00:00,35.87,35.93,35.86,35.91,76505.0,16.3923,16.4197,16.3877,16.4106,76505.0
2017-01-20 11:30:00,35.92,36.06,35.9,36.05,111355.0,16.4151,16.4791,16.406,16.4745,111355.0
2017-01-20 12:00:00,36.05,36.25,36.02,36.21,38002.0,16.4745,16.5659,16.4608,16.5477,38002.0
2017-01-20 12:30:00,36.2,36.3,36.18,36.25,29510.0,16.5431,16.5888,16.5339,16.5659,29510.0
2017-01-20 13:00:00,36.27,36.27,36.19,36.25,28358.0,16.5751,16.5751,16.5385,16.5659,28358.0
2017-01-20 13:30:00,36.28,36.37,36.25,36.32,21765.0,16.5796,16.6208,16.5659,16.5979,21765.0
2017-01-20 14:00:00,36.31,36.37,36.25,36.3,19120.0,16.5934,16.6208,16.5659,16.5888,19120.0
2017-01-20 14:30:00,36.29,36.3,36.2,36.22,27228.0,16.5842,16.5888,16.5431,16.5522,27228.0
2017-01-20 15:00:00,36.22,36.31,36.19,36.22,43322.0,16.5522,16.5934,16.5385,16.5522,43322.0
2017-01-20 15:30:00,36.21,36.23,36.01,36.06,96308.0,16.5477,16.5568,16.4563,16.4791,96308.0
2017-01-23 09:30:00,36.08,36.23,35.9,35.96,29549.0,16.4883,16.5568,16.406,16.4334,29549.0
2017-01-23 10:00:00,35.96,36.01,35.78,35.78,38387.0,16.4334,16.4563,16.3512,16.3512,38387.0
2017-01-23 10:30:00,35.78,35.84,35.68,35.76,66900.0,16.3512,16.3786,16.3055,16.342,66900.0
2017-01-23 11:00:00,35.78,35.84,35.66,35.83,47486.0,16.3512,16.3786,16.2963,16.374,47486.0
2017-01-23 11:30:00,35.83,35.85,35.67,35.69,33858.0,16.374,16.3831,16.3009,16.31,33858.0
2017-01-23 12:00:00,35.7,35.89,35.7,35.88,100994.0,16.3146,16.4014,16.3146,16.3969,100994.0
2017-01-23 12:30:00,35.88,35.88,35.76,35.8,57104.0,16.3969,16.3969,16.342,16.3603,57104.0
2017-01-23 13:00:00,35.8,35.93,35.78,35.85,38970.0,16.3603,16.4197,16.3512,16.3831,38970.0
2017-01-23 13:30:00,35.86,36.0,35.86,35.96,40937.0,16.3877,16.4517,16.3877,16.4334,40937.0
2017-01-23 14:00:00,35.96,36.0,35.92,35.96,89383.0,16.4334,16.4517,16.4151,16.4334,89383.0
2017-01-23 14:30:00,35.95,35.97,35.83,35.84,47199.0,16.4288,16.438,16.374,16.3786,47199.0
2017-01-23 15:00:00,35.84,35.86,35.78,35.86,80658.0,16.3786,16.3877,16.3512,16.3877,80658.0
2017-01-23 15:30:00,35.87,36.0,35.82,35.96,188653.0,16.3923,16.4517,16.3694,16.4334,188653.0
2017-01-24 09:30:00,36.12,36.44,36.12,36.44,20392.0,16.5065,16.6528,16.5065,16.6528,20392.0
2017-01-24 10:00:00,36.43,36.5,36.37,36.42,48703.0,16.6482,16.6802,16.6208,16.6436,48703.0
2017-01-24 10:30:00,36.41,36.53,36.4,36.53,42434.0,16.6391,16.6939,16.6345,16.6939,42434.0
2017-01-24 11:00:00,36.52,36.77,36.52,36.73,38758.0,16.6893,16.8036,16.6893,16.7853,38758.0
2017-01-24 11:30:00,36.74,36.93,36.71,36.93,21190.0,16.7899,16.8767,16.7762,16.8767,21190.0
2017-01-24 12:00:00,36.95,37.11,36.92,37.03,31642.0,16.8858,16.959,16.8721,16.9224,31642.0
2017-01-24 12:30:00,37.02,37.1,36.96,37.06,79370.0,16.9178,16.9544,16.8904,16.9361,79370.0
2017-01-24 13:00:00,37.06,37.07,36.81,36.81,67967.0,16.9361,16.9407,16.8219,16.8219,67967.0
2017-01-24 13:30:00,36.81,36.91,36.77,36.77,83793.0,16.8219,16.8676,16.8036,16.8036,83793.0
2017-01-24 14:00:00,36.79,36.79,36.63,36.67,82233.0,16.8127,16.8127,16.7396,16.7579,82233.0
2017-01-24 14:30:00,36.68,36.77,36.6,36.75,68725.0,16.7624,16.8036,16.7259,16.7944,68725.0
2017-01-24 15:00:00,36.75,36.79,36.54,36.59,187508.0,16.7944,16.8127,16.6985,16.7213,187508.0
2017-01-24 15:30:00,36.59,36.67,36.47,36.55,342008.0,16.7213,16.7579,16.6665,16.703,342008.0
2017-01-25 09:30:00,36.64,37.01,36.47,36.76,40018.0,16.7442,16.9133,16.6665,16.799,40018.0
2017-01-25 10:00:00,36.89,37.19,36.78,37.16,35469.0,16.8584,16.9955,16.8081,16.9818,35469.0
2017-01-25 10:30:00,37.12,37.25,37.01,37.22,35300.0,16.9635,17.0229,16.9133,17.0092,35300.0
2017-01-25 11:00:00,37.22,37.45,37.21,37.45,60063.0,17.0092,17.1143,17.0047,17.1143,60063.0
2017-01-25 11:30:00,37.44,37.54,37.37,37.52,63481.0,17.1098,17.1555,17.0778,17.1463,63481.0
2017-01-25 12:00:00,37.51,37.58,37.37,37.54,68529.0,17.1417,17.1737,17.0778,17.1555,68529.0
2017-01-25 12:30:00,37.52,37.76,37.43,37.63,53037.0,17.1463,17.256,17.1052,17.1966,53037.0
2017-01-25 13:00:00,37.63,37.68,37.49,37.54,61838.0,17.1966,17.2194,17.1326,17.1555,61838.0
2017-01-25 13:30:00,37.56,37.65,37.54,37.57,40344.0,17.1646,17.2057,17.1555,17.1692,40344.0
2017-01-25 14:00:00,37.56,37.62,37.52,37.57,98357.0,17.1646,17.192,17.1463,17.1692,98357.0
2017-01-25 14:30:00,37.57,37.75,37.56,37.69,88209.0,17.1692,17.2514,17.1646,17.224,88209.0
2017-01-25 15:00:00,37.69,37.7,37.36,37.37,121222.0,17.224,17.2286,17.0732,17.0778,121222.0
2017-01-25 15:30:00,37.36,37.4,37.3,37.33,232772.0,17.0732,17.0915,17.0458,17.0595,232772.0
2017-01-26 09:30:00,37.76,37.78,37.37,37.67,59191.0,17.256,17.2651,17.0778,17.2149,59191.0
2017-01-26 10:00:00,37.64,37.88,37.5,37.79,125136.0,17.2012,17.3108,17.1372,17.2697,125136.0
2017-01-26 10:30:00,37.8,38.15,37.79,38.03,113646.0,17.2743,17.4342,17.2697,17.3794,113646.0
2017-01-26 11:00:00,38.03,38.05,37.57,37.9,67431.0,17.3794,17.3885,17.1692,17.32,67431.0
2017-01-26 11:30:00,37.89,38.02,37.78,37.8,47637.0,17.3154,17.3748,17.2651,17.2743,47637.0
2017-01-26 12:00:00,37.78,38.0,37.75,37.95,33056.0,17.2651,17.3657,17.2514,17.3428,33056.0
2017-01-26 12:30:00,37.95,38.27,37.86,38.22,50062.0,17.3428,17.4891,17.3017,17.4662,50062.0
2017-01-26 13:00:00,38.22,38.25,38.12,38.23,62583.0,17.4662,17.4799,17.4205,17.4708,62583.0
2017-01-26 13:30:00,38.24,38.28,38.14,38.2,67518.0,17.4754,17.4936,17.4297,17.4571,67518.0
2017-01-26 14:00:00,38.21,38.24,38.1,38.19,39932.0,17.4616,17.4754,17.4114,17.4525,39932.0
2017-01-26 14:30:00,38.18,38.22,38.09,38.15,41753.0,17.4479,17.4662,17.4068,17.4342,41753.0
2017-01-26 15:00:00,38.13,38.2,38.08,38.08,57458.0,17.4251,17.4571,17.4022,17.4022,57458.0
2017-01-26 15:30:00,38.09,38.27,38.09,38.25,259229.0,17.4068,17.4891,17.4068,17.4799,259229.0
2017-01-27 09:30:00,38.29,38.29,37.78,38.19,24470.0,17.4982,17.4982,17.2651,17.4525,24470.0
2017-01-27 10:00:00,38.19,38.45,38.14,38.19,57274.0,17.4525,17.5713,17.4297,17.4525,57274.0
2017-01-27 10:30:00,38.18,38.43,38.12,38.37,32429.0,17.4479,17.5622,17.4205,17.5348,32429.0
2017-01-27 11:00:00,38.35,38.44,38.3,38.43,112212.0,17.5256,17.5667,17.5028,17.5622,112212.0
2017-01-27 11:30:00,38.43,38.43,38.21,38.31,175410.0,17.5622,17.5622,17.4616,17.5073,175410.0
2017-01-27 12:00:00,38.31,38.35,38.23,38.31,41920.0,17.5073,17.5256,17.4708,17.5073,41920.0
2017-01-27 12:30:00,38.3,38.37,38.12,38.12,75610.0,17.5028,17.5348,17.4205,17.4205,75610.0
2017-01-27 13:00:00,38.12,38.33,38.12,38.28,26166.0,17.4205,17.5165,17.4205,17.4936,26166.0
2017-01-27 13:30:00,38.28,38.42,38.21,38.36,29043.0,17.4936,17.5576,17.4616,17.5302,29043.0
2017-01-27 14:00:00,38.35,38.37,38.18,38.23,181268.0,17.5256,17.5348,17.4479,17.4708,181268.0
2017-01-27 14:30:00,38.23,38.53,38.17,38.52,57065.0,17.4708,17.6079,17.4434,17.6033,57065.0
2017-01-27 15:00:00,38.54,38.55,38.18,38.25,92618.0,17.6124,17.617,17.4479,17.4799,92618.0
2017-01-27 15:30:00,38.25,38.42,38.24,38.38,121194.0,17.4799,17.5576,17.4754,17.5393,121194.0
2017-01-30 09:30:00,38.31,38.31,37.6,37.65,63398.0,17.5073,17.5073,17.1829,17.2057,63398.0
2017-01-30 10:00:00,37.65,37.75,37.43,37.51,55560.0,17.2057,17.2514,17.1052,17.1417,55560.0
2017-01-30 10:30:00,37.52,37.61,37.44,37.46,27623.0,17.1463,17.1874,17.1098,17.1189,27623.0
2017-01-30 11:00:00,37.47,37.62,37.38,37.38,40935.0,17.1235,17.192,17.0823,17.0823,40935.0
2017-01-30 11:30:00,37.37,37.52,37.22,37.36,37949.0,17.0778,17.1463,17.0092,17.0732,37949.0
2017-01-30 12:00:00,37.37,37.38,37.22,37.22,29819.0,17.0778,17.0823,17.0092,17.0092,29819.0
2017-01-30 12:30:00,37.23,37.28,37.1,37.24,43281.0,17.0138,17.0366,16.9544,17.0184,43281.0
2017-01-30 13:00:00,37.24,37.36,37.22,37.3,33319.0,17.0184,17.0732,17.0092,17.0458,33319.0
2017-01-30 13:30:00,37.27,37.36,37.24,37.31,38331.0,17.0321,17.0732,17.0184,17.0503,38331.0
2017-01-30 14:00:00,37.29,37.39,37.25,37.34,40715.0,17.0412,17.0869,17.0229,17.0641,40715.0
2017-01-30 14:30:00,37.35,37.35,37.25,37.28,35192.0,17.0686,17.0686,17.0229,17.0366,35192.0
2017-01-30 15:00:00,37.29,37.3,37.18,37.25,87477.0,17.0412,17.0458,16.9909,17.0229,87477.0
2017-01-30 15:30:00,37.26,37.4,37.18,37.4,145130.0,17.0275,17.0915,16.9909,17.0915,145130.0
2017-01-31 09:30:00,37.52,37.52,37.14,37.16,28465.0,17.1463,17.1463,16.9727,16.9818,28465.0
2017-01-31 10:00:00,37.15,37.2,37.06,37.1,33588.0,16.9772,17.0001,16.9361,16.9544,33588.0
2017-01-31 10:30:00,37.1,37.22,37.07,37.21,30467.0,16.9544,17.0092,16.9407,17.0047,30467.0
2017-01-31 11:00:00,37.22,37.3,37.09,37.14,26314.0,17.0092,17.0458,16.9498,16.9727,26314.0
2017-01-31 11:30:00,37.14,37.4,37.08,37.32,21239.0,16.9727,17.0915,16.9452,17.0549,21239.0
2017-01-31 12:00:00,37.31,37.48,37.28,37.48,22307.0,17.0503,17.128,17.0366,17.128,22307.0
2017-01-31 12:30:00,37.45,37.63,37.45,37.61,39546.0,17.1143,17.1966,17.1143,17.1874,39546.0
2017-01-31 13:00:00,37.6,37.73,37.6,37.64,38438.0,17.1829,17.2423,17.1829,17.2012,38438.0
2017-01-31 13:30:00,37.65,37.67,37.54,37.58,26532.0,17.2057,17.2149,17.1555,17.1737,26532.0
2017-01-31 14:00:00,37.58,37.63,37.5,37.5,44897.0,17.1737,17.1966,17.1372,17.1372,44897.0
2017-01-31 14:30:00,37.5,37.63,37.47,37.63,62240.0,17.1372,17.1966,17.1235,17.1966,62240.0
2017-01-31 15:00:00,37.65,37.71,37.55,37.59,70420.0,17.2057,17.2331,17.16,17.1783,70420.0
2017-01-31 15:30:00,37.6,37.85,37.53,37.85,205966.0,17.1829,17.2971,17.1509,17.2971,205966.0
2017-02-01 09:30:00,37.76,38.29,37.69,38.13,100316.0,17.256,17.4982,17.224,17.4251,100316.0
2017-02-01 10:00:00,38.16,38.41,37.9,37.95,63042.0,17.4388,17.553,17.32,17.3428,63042.0
2017-02-01 10:30:00,37.95,38.23,37.85,38.02,162589.0,17.3428,17.4708,17.2971,17.3748,162589.0
2017-02-01 11:00:00,38.04,38.25,37.85,37.9,74582.0,17.384,17.4799,17.2971,17.32,74582.0
2017-02-01 11:30:00,37.86,37.91,37.5,37.57,81361.0,17.3017,17.3245,17.1372,17.1692,81361.0
2017-02-01 12:00:00,37.6,37.75,37.54,37.6,43088.0,17.1829,17.2514,17.1555,17.1829,43088.0
2017-02-01 12:30:00,37.6,37.66,37.54,37.61,34353.0,17.1829,17.2103,17.1555,17.1874,34353.0
2017-02-01 13:00:00,37.61,37.69,37.54,37.6,38693.0,17.1874,17.224,17.1555,17.1829,38693.0
2017-02-01 13:30:00,37.58,37.69,37.53,37.58,59134.0,17.1737,17.224,17.1509,17.1737,59134.0
2017-02-01 14:00:00,37.59,37.74,37.55,37.6,100684.0,17.1783,17.2469,17.16,17.1829,100684.0
2017-02-01 14:30:00,37.6,37.6,37.45,37.55,110143.0,17.1829,17.1829,17.1143,17.16,110143.0
2017-02-01 15:00:00,37.55,37.73,37.5,37.59,121619.0,17.16,17.2423,17.1372,17.1783,121619.0
2017-02-01 15:30:00,37.59,37.98,37.59,37.8,355162.0,17.1783,17.3565,17.1783,17.2743,355162.0
2017-02-02 09:30:00,37.5,37.57,37.17,37.4,126694.0,17.3741,17.4066,17.2212,17.3278,126694.0
2017-02-02 10:00:00,37.39,37.58,37.34,37.43,57883.0,17.3232,17.4112,17.3,17.3417,57883.0
2017-02-02 10:30:00,37.47,37.51,37.28,37.38,37493.0,17.3602,17.3788,17.2722,17.3185,37493.0
2017-02-02 11:00:00,37.38,37.5,37.3,37.4,53895.0,17.3185,17.3741,17.2815,17.3278,53895.0
2017-02-02 11:30:00,37.38,37.42,37.29,37.41,41870.0,17.3185,17.3371,17.2768,17.3324,41870.0
2017-02-02 12:00:00,37.38,37.45,37.3,37.45,30900.0,17.3185,17.351,17.2815,17.351,30900.0
2017-02-02 12:30:00,37.45,37.48,37.29,37.3,113491.0,17.351,17.3649,17.2768,17.2815,113491.0
2017-02-02 13:00:00,37.3,37.38,37.25,37.37,40492.0,17.2815,17.3185,17.2583,17.3139,40492.0
2017-02-02 13:30:00,37.35,37.46,37.3,37.33,30114.0,17.3046,17.3556,17.2815,17.2954,30114.0
2017-02-02 14:00:00,37.33,37.43,37.29,37.37,81727.0,17.2954,17.3417,17.2768,17.3139,81727.0
2017-02-02 14:30:00,37.37,37.45,37.32,37.45,93558.0,17.3139,17.351,17.2907,17.351,93558.0
2017-02-02 15:00:00,37.46,37.52,37.4,37.45,55123.0,17.3556,17.3834,17.3278,17.351,55123.0
2017-02-02 15:30:00,37.45,37.61,37.45,37.61,167970.0,17.351,17.4251,17.351,17.4251,167970.0
2017-02-03 09:30:00,37.56,37.92,37.56,37.8,66048.0,17.4019,17.5687,17.4019,17.5131,66048.0
2017-02-03 10:00:00,37.84,37.91,37.73,37.9,67942.0,17.5316,17.5641,17.4807,17.5594,67942.0
2017-02-03 10:30:00,37.89,37.95,37.72,37.73,95007.0,17.5548,17.5826,17.476,17.4807,95007.0
2017-02-03 11:00:00,37.74,37.98,37.74,37.81,271451.0,17.4853,17.5965,17.4853,17.5177,271451.0
2017-02-03 11:30:00,37.85,38.0,37.77,37.94,26903.0,17.5363,17.6058,17.4992,17.578,26903.0
2017-02-03 12:00:00,37.98,37.98,37.75,37.75,100021.0,17.5965,17.5965,17.4899,17.4899,100021.0
2017-02-03 12:30:00,37.79,37.9,37.69,37.73,25107.0,17.5085,17.5594,17.4621,17.4807,25107.0
2017-02-03 13:00:00,37.72,37.81,37.62,37.64,21567.0,17.476,17.5177,17.4297,17.439,21567.0
2017-02-03 13:30:00,37.65,37.72,37.58,37.72,141192.0,17.4436,17.476,17.4112,17.476,141192.0
2017-02-03 14:00:00,37.75,37.88,37.75,37.79,26924.0,17.4899,17.5502,17.4899,17.5085,26924.0
2017-02-03 14:30:00,37.79,37.88,37.76,37.86,18916.0,17.5085,17.5502,17.4946,17.5409,18916.0
2017-02-03 15:00:00,37.82,37.9,37.7,37.75,47108.0,17.5224,17.5594,17.4668,17.4899,47108.0
2017-02-03 15:30:00,37.77,38.0,37.7,37.95,178166.0,17.4992,17.6058,17.4668,17.5826,178166.0
2017-02-06 09:30:00,38.0,38.14,37.8,37.92,24251.0,17.6058,17.6706,17.5131,17.5687,24251.0
2017-02-06 10:00:00,37.87,38.16,37.87,38.15,29248.0,17.5455,17.6799,17.5455,17.6753,29248.0
2017-02-06 10:30:00,38.11,38.11,37.9,37.92,30136.0,17.6567,17.6567,17.5594,17.5687,30136.0
2017-02-06 11:00:00,37.93,38.1,37.9,38.07,27334.0,17.5733,17.6521,17.5594,17.6382,27334.0
2017-02-06 11:30:00,38.08,38.09,37.92,38.03,39292.0,17.6428,17.6475,17.5687,17.6197,39292.0
2017-02-06 12:00:00,38.03,38.07,37.9,37.9,23893.0,17.6197,17.6382,17.5594,17.5594,23893.0
2017-02-06 12:30:00,37.9,38.12,37.9,37.98,48469.0,17.5594,17.6614,17.5594,17.5965,48469.0
2017-02-06 13:00:00,37.98,38.11,37.98,38.05,26190.0,17.5965,17.6567,17.5965,17.6289,26190.0
2017-02-06 13:30:00,38.05,38.08,37.94,38.03,23414.0,17.6289,17.6428,17.578,17.6197,23414.0
2017-02-06 14:00:00,38.02,38.14,37.99,38.09,24680.0,17.615,17.6706,17.6011,17.6475,24680.0
2017-02-06 14:30:00,38.1,38.22,38.08,38.17,45829.0,17.6521,17.7077,17.6428,17.6845,45829.0
2017-02-06 15:00:00,38.16,38.16,38.02,38.13,32034.0,17.6799,17.6799,17.615,17.666,32034.0
2017-02-06 15:30:00,38.15,38.3,38.13,38.28,121381.0,17.6753,17.7448,17.666,17.7355,121381.0
2017-02-07 09:30:00,38.55,38.86,38.5,38.64,127133.0,17.8606,18.0042,17.8374,17.9023,127133.0
2017-02-07 10:00:00,38.64,38.89,38.63,38.88,38651.0,17.9023,18.0181,17.8977,18.0135,38651.0
2017-02-07 10:30:00,38.85,38.88,38.52,38.52,29837.0,17.9996,18.0135,17.8467,17.8467,29837.0
2017-02-07 11:00:00,38.54,38.69,38.37,38.37,40119.0,17.856,17.9255,17.7772,17.7772,40119.0
2017-02-07 11:30:00,38.36,38.39,38.25,38.36,25918.0,17.7726,17.7865,17.7216,17.7726,25918.0
2017-02-07 12:00:00,38.34,38.36,38.18,38.23,21604.0,17.7633,17.7726,17.6892,17.7123,21604.0
2017-02-07 12:30:00,38.21,38.32,38.16,38.16,45156.0,17.7031,17.754,17.6799,17.6799,45156.0
2017-02-07 13:00:00,38.16,38.2,37.79,37.8,98393.0,17.6799,17.6984,17.5085,17.5131,98393.0
2017-02-07 13:30:00,37.8,37.88,37.68,37.81,65297.0,17.5131,17.5502,17.4575,17.5177,65297.0
2017-02-07 14:00:00,37.81,37.85,37.66,37.7,34666.0,17.5177,17.5363,17.4482,17.4668,34666.0
2017-02-07 14:30:00,37.69,37.73,37.57,37.66,55195.0,17.4621,17.4807,17.4066,17.4482,55195.0
2017-02-07 15:00:00,37.65,37.72,37.6,37.69,97962.0,17.4436,17.476,17.4204,17.4621,97962.0
2017-02-07 15:30:00,37.69,38.06,37.66,38.05,229697.0,17.4621,17.6336,17.4482,17.6289,229697.0
2017-02-08 09:30:00,38.0,38.25,37.39,37.5,96712.0,17.6058,17.7216,17.3232,17.3741,96712.0
2017-02-08 10:00:00,37.53,37.91,37.46,37.9,54726.0,17.388,17.5641,17.3556,17.5594,54726.0
2017-02-08 10:30:00,37.84,38.12,37.81,38.07,59564.0,17.5316,17.6614,17.5177,17.6382,59564.0
2017-02-08 11:00:00,38.09,38.32,38.07,38.13,75551.0,17.6475,17.754,17.6382,17.666,75551.0
2017-02-08 11:30:00,38.16,38.22,37.97,38.01,101419.0,17.6799,17.7077,17.5919,17.6104,101419.0
2017-02-08 12:00:00,38.0,38.06,37.84,37.96,94252.0,17.6058,17.6336,17.5316,17.5872,94252.0
2017-02-08 12:30:00,37.99,38.17,37.97,38.17,68164.0,17.6011,17.6845,17.5919,17.6845,68164.0
2017-02-08 13:00:00,38.16,38.37,38.16,38.32,54852.0,17.6799,17.7772,17.6799,17.754,54852.0
2017-02-08 13:30:00,38.31,38.55,38.3,38.37,49210.0,17.7494,17.8606,17.7448,17.7772,49210.0
2017-02-08 14:00:00,38.4,38.49,38.35,38.39,60249.0,17.7911,17.8328,17.7679,17.7865,60249.0
2017-02-08 14:30:00,38.38,38.41,38.18,38.2,61120.0,17.7818,17.7957,17.6892,17.6984,61120.0
2017-02-08 15:00:00,38.2,38.24,38.13,38.15,106271.0,17.6984,17.717,17.666,17.6753,106271.0
2017-02-08 15:30:00,38.14,38.3,38.12,38.17,183142.0,17.6706,17.7448,17.6614,17.6845,183142.0
2017-02-09 09:30:00,38.43,38.56,38.17,38.5,27942.0,17.805,17.8652,17.6845,17.8374,27942.0
2017-02-09 10:00:00,38.51,38.51,38.36,38.41,22505.0,17.8421,17.8421,17.7726,17.7957,22505.0
2017-02-09 10:30:00,38.47,38.69,38.39,38.69,20504.0,17.8235,17.9255,17.7865,17.9255,20504.0
2017-02-09 11:00:00,38.65,38.7,38.55,38.6,33288.0,17.9069,17.9301,17.8606,17.8838,33288.0
2017-02-09 11:30:00,38.59,38.6,38.5,38.55,16711.0,17.8791,17.8838,17.8374,17.8606,16711.0
2017-02-09 12:00:00,38.58,38.59,38.49,38.55,9397.0,17.8745,17.8791,17.8328,17.8606,9397.0
2017-02-09 12:30:00,38.56,38.67,38.52,38.65,265189.0,17.8652,17.9162,17.8467,17.9069,265189.0
2017-02-09 13:00:00,38.66,38.85,38.65,38.75,44409.0,17.9116,17.9996,17.9069,17.9533,44409.0
2017-02-09 13:30:00,38.74,38.75,38.63,38.66,17385.0,17.9486,17.9533,17.8977,17.9116,17385.0
2017-02-09 14:00:00,38.66,38.72,38.63,38.66,28357.0,17.9116,17.9394,17.8977,17.9116,28357.0
2017-02-09 14:30:00,38.67,38.74,38.63,38.72,34844.0,17.9162,17.9486,17.8977,17.9394,34844.0
2017-02-09 15:00:00,38.71,38.72,38.62,38.7,60283.0,17.9347,17.9394,17.893,17.9301,60283.0
2017-02-09 15:30:00,38.7,38.8,38.58,38.74,194084.0,17.9301,17.9764,17.8745,17.9486,194084.0
2017-02-10 09:30:00,39.05,39.22,38.73,38.99,66545.0,18.0922,18.171,17.944,18.0645,66545.0
2017-02-10 10:00:00,38.98,39.05,38.64,38.71,48003.0,18.0598,18.0922,17.9023,17.9347,48003.0
2017-02-10 10:30:00,38.65,38.82,38.61,38.74,21724.0,17.9069,17.9857,17.8884,17.9486,21724.0
2017-02-10 11:00:00,38.77,38.91,38.71,38.89,34850.0,17.9625,18.0274,17.9347,18.0181,34850.0
2017-02-10 11:30:00,38.89,38.98,38.86,38.95,49318.0,18.0181,18.0598,18.0042,18.0459,49318.0
2017-02-10 12:00:00,38.93,38.98,38.82,38.89,47233.0,18.0367,18.0598,17.9857,18.0181,47233.0
2017-02-10 12:30:00,38.89,38.95,38.81,38.89,22216.0,18.0181,18.0459,17.9811,18.0181,22216.0
2017-02-10 13:00:00,38.87,38.97,38.84,38.86,38177.0,18.0089,18.0552,17.995,18.0042,38177.0
2017-02-10 13:30:00,38.85,38.92,38.81,38.85,78921.0,17.9996,18.032,17.9811,17.9996,78921.0
2017-02-10 14:00:00,38.83,38.91,38.79,38.8,23036.0,17.9903,18.0274,17.9718,17.9764,23036.0
2017-02-10 14:30:00,38.84,38.86,38.7,38.73,18329.0,17.995,18.0042,17.9301,17.944,18329.0
2017-02-10 15:00:00,38.73,38.76,38.63,38.66,22534.0,17.944,17.9579,17.8977,17.9116,22534.0
2017-02-10 15:30:00,38.69,38.88,38.59,38.61,187306.0,17.9255,18.0135,17.8791,17.8884,187306.0
2017-02-13 09:30:00,38.81,38.96,38.37,38.51,26242.0,17.9811,18.0506,17.7772,17.8421,26242.0
2017-02-13 10:00:00,38.41,38.62,38.4,38.54,21808.0,17.7957,17.893,17.7911,17.856,21808.0
2017-02-13 10:30:00,38.54,38.78,38.5,38.58,43106.0,17.856,17.9672,17.8374,17.8745,43106.0
2017-02-13 11:00:00,38.57,38.63,38.4,38.42,37104.0,17.8699,17.8977,17.7911,17.8004,37104.0
2017-02-13 11:30:00,38.45,38.48,38.32,38.33,91428.0,17.8143,17.8282,17.754,17.7587,91428.0
2017-02-13 12:00:00,38.33,38.42,38.23,38.3,41249.0,17.7587,17.8004,17.7123,17.7448,41249.0
2017-02-13 12:30:00,38.28,38.32,38.17,38.21,58662.0,17.7355,17.754,17.6845,17.7031,58662.0
2017-02-13 13:00:00,38.21,38.39,38.19,38.39,33966.0,17.7031,17.7865,17.6938,17.7865,33966.0
2017-02-13 13:30:00,38.38,38.39,38.1,38.1,96866.0,17.7818,17.7865,17.6521,17.6521,96866.0
2017-02-13 14:00:00,38.11,38.22,38.08,38.19,45137.0,17.6567,17.7077,17.6428,17.6938,45137.0
2017-02-13 14:30:00,38.18,38.4,38.18,38.3,70490.0,17.6892,17.7911,17.6892,17.7448,70490.0
2017-02-13 15:00:00,38.34,38.4,38.22,38.23,76522.0,17.7633,17.7911,17.7077,17.7123,76522.0
2017-02-13 15:30:00,38.23,38.37,38.18,38.31,181725.0,17.7123,17.7772,17.6892,17.7494,181725.0
2017-02-14 09:30:00,38.51,38.53,38.02,38.18,76368.0,17.8421,17.8513,17.615,17.6892,76368.0
2017-02-14 10:00:00,38.19,38.2,38.09,38.19,26948.0,17.6938,17.6984,17.6475,17.6938,26948.0
2017-02-14 10:30:00,38.22,38.32,38.09,38.2,83913.0,17.7077,17.754,17.6475,17.6984,83913.0
2017-02-14 11:00:00,38.19,38.31,38.13,38.22,56462.0,17.6938,17.7494,17.666,17.7077,56462.0
2017-02-14 11:30:00,38.22,38.29,38.16,38.25,16756.0,17.7077,17.7401,17.6799,17.7216,16756.0
2017-02-14 12:00:00,38.25,38.48,38.2,38.48,38732.0,17.7216,17.8282,17.6984,17.8282,38732.0
2017-02-14 12:30:00,38.5,38.68,38.46,38.66,31232.0,17.8374,17.9208,17.8189,17.9116,31232.0
2017-02-14 13:00:00,38.69,38.89,38.67,38.73,116430.0,17.9255,18.0181,17.9162,17.944,116430.0
2017-02-14 13:30:00,38.73,38.84,38.61,38.8,82172.0,17.944,17.995,17.8884,17.9764,82172.0
2017-02-14 14:00:00,38.8,38.86,38.79,38.82,35487.0,17.9764,18.0042,17.9718,17.9857,35487.0
2017-02-14 14:30:00,38.82,38.95,38.82,38.9,39118.0,17.9857,18.0459,17.9857,18.0228,39118.0
2017-02-14 15:00:00,38.9,39.04,38.89,38.93,56200.0,18.0228,18.0876,18.0181,18.0367,56200.0
2017-02-14 15:30:00,38.93,38.94,38.8,38.8,143904.0,18.0367,18.0413,17.9764,17.9764,143904.0
2017-02-15 09:30:00,38.81,38.81,38.35,38.43,49463.0,17.9811,17.9811,17.7679,17.805,49463.0
2017-02-15 10:00:00,38.47,38.56,38.41,38.49,68324.0,17.8235,17.8652,17.7957,17.8328,68324.0
2017-02-15 10:30:00,38.48,38.6,38.44,38.6,45235.0,17.8282,17.8838,17.8096,17.8838,45235.0
2017-02-15 11:00:00,38.63,38.67,38.41,38.52,63543.0,17.8977,17.9162,17.7957,17.8467,63543.0
2017-02-15 11:30:00,38.51,38.7,38.49,38.64,94792.0,17.8421,17.9301,17.8328,17.9023,94792.0
2017-02-15 12:00:00,38.65,38.85,38.64,38.75,62954.0,17.9069,17.9996,17.9023,17.9533,62954.0
2017-02-15 12:30:00,38.75,38.76,38.57,38.65,36601.0,17.9533,17.9579,17.8699,17.9069,36601.0
2017-02-15 13:00:00,38.67,38.76,38.66,38.66,22858.0,17.9162,17.9579,17.9116,17.9116,22858.0
2017-02-15 13:30:00,38.65,38.76,38.65,38.76,16418.0,17.9069,17.9579,17.9069,17.9579,16418.0
2017-02-15 14:00:00,38.74,38.76,38.65,38.73,12999.0,17.9486,17.9579,17.9069,17.944,12999.0
2017-02-15 14:30:00,38.72,38.79,38.66,38.73,30577.0,17.9394,17.9718,17.9116,17.944,30577.0
2017-02-15 15:00:00,38.77,38.84,38.71,38.71,21995.0,17.9625,17.995,17.9347,17.9347,21995.0
2017-02-15 15:30:00,38.74,38.79,38.67,38.75,75902.0,17.9486,17.9718,17.9162,17.9533,75902.0
2017-02-16 09:30:00,39.25,39.43,38.68,38.76,59127.0,18.1849,18.2683,17.9208,17.9579,59127.0
2017-02-16 10:00:00,38.81,38.81,38.46,38.46,17715.0,17.9811,17.9811,17.8189,17.8189,17715.0
2017-02-16 10:30:00,38.46,38.55,38.41,38.48,86747.0,17.8189,17.8606,17.7957,17.8282,86747.0
2017-02-16 11:00:00,38.5,38.56,38.41,38.46,20871.0,17.8374,17.8652,17.7957,17.8189,20871.0
2017-02-16 11:30:00,38.45,38.51,38.25,38.28,24236.0,17.8143,17.8421,17.7216,17.7355,24236.0
2017-02-16 12:00:00,38.3,38.33,38.15,38.28,48573.0,17.7448,17.7587,17.6753,17.7355,48573.0
2017-02-16 12:30:00,38.3,38.39,38.28,38.39,16646.0,17.7448,17.7865,17.7355,17.7865,16646.0
2017-02-16 13:00:00,38.37,38.41,38.14,38.26,87678.0,17.7772,17.7957,17.6706,17.7262,87678.0
2017-02-16 13:30:00,38.26,38.27,38.15,38.23,25467.0,17.7262,17.7309,17.6753,17.7123,25467.0
2017-02-16 14:00:00,38.2,38.28,38.15,38.17,21214.0,17.6984,17.7355,17.6753,17.6845,21214.0
2017-02-16 14:30:00,38.17,38.18,38.04,38.06,31395.0,17.6845,17.6892,17.6243,17.6336,31395.0
2017-02-16 15:00:00,38.04,38.08,37.98,38.0,39157.0,17.6243,17.6428,17.5965,17.6058,39157.0
2017-02-16 15:30:00,38.01,38.06,37.92,38.0,200321.0,17.6104,17.6336,17.5687,17.6058,200321.0
2017-02-17 09:30:00,37.83,37.93,37.31,37.83,60571.0,17.527,17.5733,17.2861,17.527,60571.0
2017-02-17 10:00:00,37.84,38.1,37.84,37.91,55851.0,17.5316,17.6521,17.5316,17.5641,55851.0
2017-02-17 10:30:00,37.93,38.04,37.91,38.0,44842.0,17.5733,17.6243,17.5641,17.6058,44842.0
2017-02-17 11:00:00,38.0,38.12,37.99,38.12,37503.0,17.6058,17.6614,17.6011,17.6614,37503.0
2017-02-17 11:30:00,38.13,38.15,38.04,38.13,41634.0,17.666,17.6753,17.6243,17.666,41634.0
2017-02-17 12:00:00,38.15,38.2,38.09,38.16,47598.0,17.6753,17.6984,17.6475,17.6799,47598.0
2017-02-17 12:30:00,38.16,38.33,38.12,38.28,44154.0,17.6799,17.7587,17.6614,17.7355,44154.0
2017-02-17 13:00:00,38.29,38.32,38.16,38.17,46298.0,17.7401,17.754,17.6799,17.6845,46298.0
2017-02-17 13:30:00,38.16,38.32,38.14,38.24,54095.0,17.6799,17.754,17.6706,17.717,54095.0
2017-02-17 14:00:00,38.27,38.35,38.26,38.31,43565.0,17.7309,17.7679,17.7262,17.7494,43565.0
2017-02-17 14:30:00,38.31,38.36,38.19,38.19,53351.0,17.7494,17.7726,17.6938,17.6938,53351.0
2017-02-17 15:00:00,38.21,38.26,38.15,38.16,36026.0,17.7031,17.7262,17.6753,17.6799,36026.0
2017-02-17 15:30:00,38.15,38.32,38.11,38.21,186881.0,17.6753,17.754,17.6567,17.7031,186881.0
2017-02-21 09:30:00,38.7,38.86,38.42,38.62,65457.0,17.9301,18.0042,17.8004,17.893,65457.0
2017-02-21 10:00:00,38.6,38.72,38.5,38.55,36837.0,17.8838,17.9394,17.8374,17.8606,36837.0
2017-02-21 10:30:00,38.55,38.91,38.55,38.86,69150.0,17.8606,18.0274,17.8606,18.0042,69150.0
2017-02-21 11:00:00,38.86,39.06,38.82,39.02,62957.0,18.0042,18.0969,17.9857,18.0783,62957.0
2017-02-21 11:30:00,39.01,39.15,38.99,38.99,97218.0,18.0737,18.1386,18.0645,18.0645,97218.0
2017-02-21 12:00:00,38.99,39.04,38.87,38.9,54165.0,18.0645,18.0876,18.0089,18.0228,54165.0
2017-02-21 12:30:00,38.91,38.91,38.72,38.78,53615.0,18.0274,18.0274,17.9394,17.9672,53615.0
2017-02-21 13:00:00,38.77,38.9,38.76,38.86,82217.0,17.9625,18.0228,17.9579,18.0042,82217.0
2017-02-21 13:30:00,38.85,38.94,38.77,38.82,114642.0,17.9996,18.0413,17.9625,17.9857,114642.0
2017-02-21 14:00:00,38.8,38.87,38.7,38.78,67297.0,17.9764,18.0089,17.9301,17.9672,67297.0
2017-02-21 14:30:00,38.77,38.85,38.77,38.79,130667.0,17.9625,17.9996,17.9625,17.9718,130667.0
2017-02-21 15:00:00,38.82,39.04,38.79,38.98,195056.0,17.9857,18.0876,17.9718,18.0598,195056.0
2017-02-21 15:30:00,38.97,38.97,38.8,38.84,207675.0,18.0552,18.0552,17.9764,17.995,207675.0
2017-02-22 09:30:00,38.69,38.69,38.15,38.26,47412.0,17.9255,17.9255,17.6753,17.7262,47412.0
2017-02-22 10:00:00,38.27,38.48,38.25,38.48,44068.0,17.7309,17.8282,17.7216,17.8282,44068.0
2017-02-22 10:30:00,38.42,38.77,38.35,38.4,58319.0,17.8004,17.9625,17.7679,17.7911,58319.0
2017-02-22 11:00:00,38.45,38.45,38.3,38.37,14012.0,17.8143,17.8143,17.7448,17.7772,14012.0
2017-02-22 11:30:00,38.34,38.48,38.3,38.44,19801.0,17.7633,17.8282,17.7448,17.8096,19801.0
2017-02-22 12:00:00,38.44,38.51,38.39,38.44,26673.0,17.8096,17.8421,17.7865,17.8096,26673.0
2017-02-22 12:30:00,38.42,38.46,38.37,38.43,14691.0,17.8004,17.8189,17.7772,17.805,14691.0
2017-02-22 13:00:00,38.45,38.46,38.24,38.43,83524.0,17.8143,17.8189,17.717,17.805,83524.0
2017-02-22 13:30:00,38.43,38.48,38.37,38.4,37943.0,17.805,17.8282,17.7772,17.7911,37943.0
2017-02-22 14:00:00,38.39,38.56,38.39,38.54,96878.0,17.7865,17.8652,17.7865,17.856,96878.0
2017-02-22 14:30:00,38.59,38.59,38.38,38.41,58326.0,17.8791,17.8791,17.7818,17.7957,58326.0
2017-02-22 15:00:00,38.43,38.52,38.27,38.27,83799.0,17.805,17.8467,17.7309,17.7309,83799.0
2017-02-22 15:30:00,38.27,38.28,38.16,38.2,158862.0,17.7309,17.7355,17.6799,17.6984,158862.0
2017-02-23 09:30:00,38.58,38.84,38.23,38.47,34096.0,17.8745,17.995,17.7123,17.8235,34096.0
2017-02-23 10:00:00,38.46,38.48,37.98,38.01,29172.0,17.8189,17.8282,17.5965,17.6104,29172.0
2017-02-23 10:30:00,38.01,38.18,37.93,37.97,35494.0,17.6104,17.6892,17.5733,17.5919,35494.0
2017-02-23 11:00:00,37.98,38.07,37.88,38.02,38263.0,17.5965,17.6382,17.5502,17.615,38263.0
2017-02-23 11:30:00,38.02,38.14,37.91,37.99,37723.0,17.615,17.6706,17.5641,17.6011,37723.0
2017-02-23 12:00:00,38.0,38.19,37.89,38.15,73646.0,17.6058,17.6938,17.5548,17.6753,73646.0
2017-02-23 12:30:00,38.17,38.28,38.17,38.2,37188.0,17.6845,17.7355,17.6845,17.6984,37188.0
2017-02-23 13:00:00,38.21,38.31,38.13,38.19,27692.0,17.7031,17.7494,17.666,17.6938,27692.0
2017-02-23 13:30:00,38.2,38.23,38.09,38.1,21911.0,17.6984,17.7123,17.6475,17.6521,21911.0
2017-02-23 14:00:00,38.1,38.3,38.1,38.28,28095.0,17.6521,17.7448,17.6521,17.7355,28095.0
2017-02-23 14:30:00,38.27,38.31,38.17,38.22,23062.0,17.7309,17.7494,17.6845,17.7077,23062.0
2017-02-23 15:00:00,38.22,38.41,38.15,38.37,48893.0,17.7077,17.7957,17.6753,17.7772,48893.0
2017-02-23 15:30:00,38.4,38.4,38.05,38.13,155120.0,17.7911,17.7911,17.6289,17.666,155120.0
2017-02-24 09:30:00,38.02,38.17,37.46,37.46,61866.0,17.615,17.6845,17.3556,17.3556,61866.0
2017-02-24 10:00:00,37.48,37.66,37.23,37.28,79467.0,17.3649,17.4482,17.249,17.2722,79467.0
2017-02-24 10:30:00,37.31,37.33,36.67,36.71,239512.0,17.2861,17.2954,16.9896,17.0081,239512.0
2017-02-24 11:00:00,36.72,37.21,36.72,37.08,58055.0,17.0127,17.2398,17.0127,17.1795,58055.0
2017-02-24 11:30:00,37.07,37.1,36.97,37.06,33796.0,17.1749,17.1888,17.1286,17.1703,33796.0
2017-02-24 12:00:00,37.06,37.18,37.03,37.12,32055.0,17.1703,17.2259,17.1564,17.1981,32055.0
2017-02-24 12:30:00,37.09,37.17,37.06,37.13,32906.0,17.1842,17.2212,17.1703,17.2027,32906.0
2017-02-24 13:00:00,37.12,37.32,37.12,37.31,44555.0,17.1981,17.2907,17.1981,17.2861,44555.0
2017-02-24 13:30:00,37.31,37.34,37.1,37.12,33581.0,17.2861,17.3,17.1888,17.1981,33581.0
2017-02-24 14:00:00,37.12,37.24,37.06,37.2,53825.0,17.1981,17.2537,17.1703,17.2351,53825.0
2017-02-24 14:30:00,37.2,37.24,37.15,37.22,56866.0,17.2351,17.2537,17.212,17.2444,56866.0
2017-02-24 15:00:00,37.22,37.28,37.07,37.17,75593.0,17.2444,17.2722,17.1749,17.2212,75593.0
2017-02-24 15:30:00,37.16,37.22,37.13,37.18,170033.0,17.2166,17.2444,17.2027,17.2259,170033.0
2017-02-27 09:30:00,37.18,37.39,37.13,37.21,55301.0,17.2259,17.3232,17.2027,17.2398,55301.0
2017-02-27 10:00:00,37.16,37.28,36.96,37.17,44950.0,17.2166,17.2722,17.1239,17.2212,44950.0
2017-02-27 10:30:00,37.21,37.3,37.1,37.2,44587.0,17.2398,17.2815,17.1888,17.2351,44587.0
2017-02-27 11:00:00,37.19,37.25,37.04,37.13,38504.0,17.2305,17.2583,17.161,17.2027,38504.0
2017-02-27 11:30:00,37.13,37.14,36.98,37.14,58619.0,17.2027,17.2073,17.1332,17.2073,58619.0
2017-02-27 12:00:00,37.15,37.17,37.0,37.0,30698.0,17.212,17.2212,17.1425,17.1425,30698.0
2017-02-27 12:30:00,37.02,37.11,37.0,37.05,33775.0,17.1517,17.1934,17.1425,17.1656,33775.0
2017-02-27 13:00:00,37.06,37.16,37.03,37.08,26998.0,17.1703,17.2166,17.1564,17.1795,26998.0
2017-02-27 13:30:00,37.08,37.3,37.06,37.2,54376.0,17.1795,17.2815,17.1703,17.2351,54376.0
2017-02-27 14:00:00,37.2,37.29,37.12,37.2,34885.0,17.2351,17.2768,17.1981,17.2351,34885.0
2017-02-27 14:30:00,37.2,37.28,37.16,37.18,38288.0,17.2351,17.2722,17.2166,17.2259,38288.0
2017-02-27 15:00:00,37.17,37.32,37.17,37.28,196943.0,17.2212,17.2907,17.2212,17.2722,196943.0
2017-02-27 15:30:00,37.31,37.38,37.23,37.28,182330.0,17.2861,17.3185,17.249,17.2722,182330.0
2017-02-28 09:30:00,37.25,37.49,37.03,37.48,35772.0,17.2583,17.3695,17.1564,17.3649,35772.0
2017-02-28 10:00:00,37.45,37.8,37.43,37.78,68605.0,17.351,17.5131,17.3417,17.5038,68605.0
2017-02-28 10:30:00,37.76,37.89,37.69,37.86,50424.0,17.4946,17.5548,17.4621,17.5409,50424.0
2017-02-28 11:00:00,37.87,37.95,37.76,37.91,55973.0,17.5455,17.5826,17.4946,17.5641,55973.0
2017-02-28 11:30:00,37.9,37.96,37.8,37.82,45099.0,17.5594,17.5872,17.5131,17.5224,45099.0
2017-02-28 12:00:00,37.8,37.91,37.75,37.8,39831.0,17.5131,17.5641,17.4899,17.5131,39831.0
2017-02-28 12:30:00,37.8,37.84,37.69,37.79,34158.0,17.5131,17.5316,17.4621,17.5085,34158.0
2017-02-28 13:00:00,37.79,37.92,37.78,37.87,28457.0,17.5085,17.5687,17.5038,17.5455,28457.0
2017-02-28 13:30:00,37.88,37.94,37.81,37.83,35951.0,17.5502,17.578,17.5177,17.527,35951.0
2017-02-28 14:00:00,37.83,37.91,37.75,37.77,68237.0,17.527,17.5641,17.4899,17.4992,68237.0
2017-02-28 14:30:00,37.78,37.81,37.47,37.48,76978.0,17.5038,17.5177,17.3602,17.3649,76978.0
2017-02-28 15:00:00,37.48,37.6,37.38,37.41,123216.0,17.3649,17.4204,17.3185,17.3324,123216.0
2017-02-28 15:30:00,37.4,37.43,37.2,37.22,297575.0,17.3278,17.3417,17.2351,17.2444,297575.0
2017-03-01 09:30:00,37.5,37.82,37.5,37.62,24146.0,17.3741,17.5224,17.3741,17.4297,24146.0
2017-03-01 10:00:00,37.61,37.77,37.6,37.6,18321.0,17.4251,17.4992,17.4204,17.4204,18321.0
2017-03-01 10:30:00,37.6,37.71,37.6,37.65,43155.0,17.4204,17.4714,17.4204,17.4436,43155.0
2017-03-01 11:00:00,37.67,37.86,37.66,37.8,36374.0,17.4529,17.5409,17.4482,17.5131,36374.0
2017-03-01 11:30:00,37.8,37.8,37.6,37.76,39842.0,17.5131,17.5131,17.4204,17.4946,39842.0
2017-03-01 12:00:00,37.77,38.23,37.7,38.17,125584.0,17.4992,17.7123,17.4668,17.6845,125584.0
2017-03-01 12:30:00,38.17,38.19,38.07,38.16,48859.0,17.6845,17.6938,17.6382,17.6799,48859.0
2017-03-01 13:00:00,38.19,38.23,37.93,37.93,135806.0,17.6938,17.7123,17.5733,17.5733,135806.0
2017-03-01 13:30:00,37.92,37.96,37.78,37.84,64279.0,17.5687,17.5872,17.5038,17.5316,64279.0
2017-03-01 14:00:00,37.83,37.88,37.7,37.82,42566.0,17.527,17.5502,17.4668,17.5224,42566.0
2017-03-01 14:30:00,37.81,37.85,37.71,37.82,57167.0,17.5177,17.5363,17.4714,17.5224,57167.0
2017-03-01 15:00:00,37.83,37.99,37.8,37.91,171886.0,17.527,17.6011,17.5131,17.5641,171886.0
2017-03-01 15:30:00,37.91,38.02,37.84,38.01,156514.0,17.5641,17.615,17.5316,17.6104,156514.0
2017-03-02 09:30:00,38.0,38.32,37.91,38.27,59561.0,17.6058,17.754,17.5641,17.7309,59561.0
2017-03-02 10:00:00,38.24,38.42,38.23,38.28,33007.0,17.717,17.8004,17.7123,17.7355,33007.0
2017-03-02 10:30:00,38.29,38.41,38.24,38.32,44046.0,17.7401,17.7957,17.717,17.754,44046.0
2017-03-02 11:00:00,38.31,38.33,38.17,38.31,38696.0,17.7494,17.7587,17.6845,17.7494,38696.0
2017-03-02 11:30:00,38.32,38.37,38.27,38.3,44923.0,17.754,17.7772,17.7309,17.7448,44923.0
2017-03-02 12:00:00,38.3,38.37,38.28,38.32,116117.0,17.7448,17.7772,17.7355,17.754,116117.0
2017-03-02 12:30:00,38.32,38.34,38.24,38.32,45793.0,17.754,17.7633,17.717,17.754,45793.0
2017-03-02 13:00:00,38.32,38.32,38.2,38.25,28208.0,17.754,17.754,17.6984,17.7216,28208.0
2017-03-02 13:30:00,38.26,38.26,38.12,38.15,37958.0,17.7262,17.7262,17.6614,17.6753,37958.0
2017-03-02 14:00:00,38.15,38.22,38.12,38.17,36711.0,17.6753,17.7077,17.6614,17.6845,36711.0
2017-03-02 14:30:00,38.16,38.26,38.13,38.25,40361.0,17.6799,17.7262,17.666,17.7216,40361.0
2017-03-02 15:00:00,38.27,38.27,38.11,38.15,50183.0,17.7309,17.7309,17.6567,17.6753,50183.0
2017-03-02 15:30:00,38.15,38.21,37.9,37.99,225985.0,17.6753,17.7031,17.5594,17.6011,225985.0
2017-03-03 09:30:00,38.15,38.27,37.81,38.21,37807.0,17.6753,17.7309,17.5177,17.7031,37807.0
2017-03-03 10:00:00,38.17,38.25,38.08,38.19,18975.0,17.6845,17.7216,17.6428,17.6938,18975.0
2017-03-03 10:30:00,38.2,38.24,38.08,38.08,54304.0,17.6984,17.717,17.6428,17.6428,54304.0
2017-03-03 11:00:00,38.08,38.15,38.03,38.05,31772.0,17.6428,17.6753,17.6197,17.6289,31772.0
2017-03-03 11:30:00,38.04,38.04,37.8,37.99,43364.0,17.6243,17.6243,17.5131,17.6011,43364.0
2017-03-03 12:00:00,38.01,38.01,37.88,37.9,38030.0,17.6104,17.6104,17.5502,17.5594,38030.0
2017-03-03 12:30:00,37.91,37.97,37.88,37.97,29411.0,17.5641,17.5919,17.5502,17.5919,29411.0
2017-03-03 13:00:00,37.98,38.09,37.96,38.08,81561.0,17.5965,17.6475,17.5872,17.6428,81561.0
2017-03-03 13:30:00,38.07,38.1,37.96,38.01,39662.0,17.6382,17.6521,17.5872,17.6104,39662.0
2017-03-03 14:00:00,38.02,38.08,37.99,38.03,22174.0,17.615,17.6428,17.6011,17.6197,22174.0
2017-03-03 14:30:00,38.02,38.11,37.99,38.04,44226.0,17.615,17.6567,17.6011,17.6243,44226.0
2017-03-03 15:00:00,38.05,38.1,37.99,38.07,32204.0,17.6289,17.6521,17.6011,17.6382,32204.0
2017-03-03 15:30:00,38.07,38.07,37.91,37.96,106285.0,17.6382,17.6382,17.5641,17.5872,106285.0
2017-03-06 09:30:00,37.93,38.02,37.51,37.89,50821.0,17.5733,17.615,17.3788,17.5548,50821.0
2017-03-06 10:00:00,37.86,38.17,37.79,38.14,51023.0,17.5409,17.6845,17.5085,17.6706,51023.0
2017-03-06 10:30:00,38.13,38.13,37.9,37.98,14627.0,17.666,17.666,17.5594,17.5965,14627.0
2017-03-06 11:00:00,37.97,38.05,37.9,38.02,178378.0,17.5919,17.6289,17.5594,17.615,178378.0
2017-03-06 11:30:00,37.99,38.06,37.92,38.03,36808.0,17.6011,17.6336,17.5687,17.6197,36808.0
2017-03-06 12:00:00,38.04,38.07,38.03,38.04,8699.0,17.6243,17.6382,17.6197,17.6243,8699.0
2017-03-06 12:30:00,38.04,38.04,37.95,38.01,15985.0,17.6243,17.6243,17.5826,17.6104,15985.0
2017-03-06 13:00:00,38.01,38.1,38.0,38.07,13460.0,17.6104,17.6521,17.6058,17.6382,13460.0
2017-03-06 13:30:00,38.08,38.11,37.98,38.0,24147.0,17.6428,17.6567,17.5965,17.6058,24147.0
2017-03-06 14:00:00,37.99,38.09,37.99,38.04,18579.0,17.6011,17.6475,17.6011,17.6243,18579.0
2017-03-06 14:30:00,38.04,38.07,37.98,37.98,16485.0,17.6243,17.6382,17.5965,17.5965,16485.0
2017-03-06 15:00:00,38.0,38.08,37.98,38.07,36976.0,17.6058,17.6428,17.5965,17.6382,36976.0
2017-03-06 15:30:00,38.08,38.08,37.89,37.9,144104.0,17.6428,17.6428,17.5548,17.5594,144104.0
2017-03-07 09:30:00,37.91,38.07,37.51,37.78,46083.0,17.5641,17.6382,17.3788,17.5038,46083.0
2017-03-07 10:00:00,37.81,37.81,37.63,37.73,39328.0,17.5177,17.5177,17.4343,17.4807,39328.0
2017-03-07 10:30:00,37.75,37.85,37.72,37.8,52879.0,17.4899,17.5363,17.476,17.5131,52879.0
2017-03-07 11:00:00,37.79,37.88,37.72,37.75,154712.0,17.5085,17.5502,17.476,17.4899,154712.0
2017-03-07 11:30:00,37.73,37.81,37.72,37.79,14310.0,17.4807,17.5177,17.476,17.5085,14310.0
2017-03-07 12:00:00,37.8,37.83,37.76,37.77,20584.0,17.5131,17.527,17.4946,17.4992,20584.0
2017-03-07 12:30:00,37.79,37.83,37.69,37.83,13281.0,17.5085,17.527,17.4621,17.527,13281.0
2017-03-07 13:00:00,37.81,37.82,37.73,37.74,37891.0,17.5177,17.5224,17.4807,17.4853,37891.0
2017-03-07 13:30:00,37.73,37.82,37.71,37.71,20915.0,17.4807,17.5224,17.4714,17.4714,20915.0
2017-03-07 14:00:00,37.71,37.73,37.61,37.61,23505.0,17.4714,17.4807,17.4251,17.4251,23505.0
2017-03-07 14:30:00,37.61,37.61,37.49,37.51,50371.0,17.4251,17.4251,17.3695,17.3788,50371.0
2017-03-07 15:00:00,37.52,37.61,37.42,37.44,75857.0,17.3834,17.4251,17.3371,17.3463,75857.0
2017-03-07 15:30:00,37.45,37.48,37.31,37.41,213561.0,17.351,17.3649,17.2861,17.3324,213561.0
2017-03-08 09:30:00,37.21,37.54,37.02,37.41,34933.0,17.2398,17.3927,17.1517,17.3324,34933.0
2017-03-08 10:00:00,37.4,37.64,37.39,37.62,25020.0,17.3278,17.439,17.3232,17.4297,25020.0
2017-03-08 10:30:00,37.61,37.82,37.61,37.78,23440.0,17.4251,17.5224,17.4251,17.5038,23440.0
2017-03-08 11:00:00,37.79,37.82,37.57,37.59,26481.0,17.5085,17.5224,17.4066,17.4158,26481.0
2017-03-08 11:30:00,37.62,37.63,37.37,37.37,83473.0,17.4297,17.4343,17.3139,17.3139,83473.0
2017-03-08 12:00:00,37.37,37.42,37.2,37.2,41709.0,17.3139,17.3371,17.2351,17.2351,41709.0
2017-03-08 12:30:00,37.23,37.33,37.2,37.22,29930.0,17.249,17.2954,17.2351,17.2444,29930.0
2017-03-08 13:00:00,37.21,37.3,37.2,37.29,38567.0,17.2398,17.2815,17.2351,17.2768,38567.0
2017-03-08 13:30:00,37.29,37.32,37.13,37.18,20733.0,17.2768,17.2907,17.2027,17.2259,20733.0
2017-03-08 14:00:00,37.19,37.21,37.02,37.04,112889.0,17.2305,17.2398,17.1517,17.161,112889.0
2017-03-08 14:30:00,37.04,37.05,36.91,37.03,55077.0,17.161,17.1656,17.1008,17.1564,55077.0
2017-03-08 15:00:00,37.04,37.07,36.93,36.94,78134.0,17.161,17.1749,17.11,17.1147,78134.0
2017-03-08 15:30:00,36.95,36.96,36.6,36.67,239211.0,17.1193,17.1239,16.9571,16.9896,239211.0
2017-03-09 09:30:00,36.34,36.65,36.21,36.6,43934.0,16.8367,16.9803,16.7764,16.9571,43934.0
2017-03-09 10:00:00,36.58,36.75,36.52,36.61,36058.0,16.9479,17.0266,16.9201,16.9618,36058.0
2017-03-09 10:30:00,36.62,36.7,36.49,36.65,18237.0,16.9664,17.0035,16.9062,16.9803,18237.0
2017-03-09 11:00:00,36.63,36.68,36.3,36.44,53444.0,16.971,16.9942,16.8181,16.883,53444.0
2017-03-09 11:30:00,36.41,36.5,36.25,36.31,46629.0,16.8691,16.9108,16.795,16.8228,46629.0
2017-03-09 12:00:00,36.33,36.45,36.24,36.28,108957.0,16.832,16.8876,16.7903,16.8089,108957.0
2017-03-09 12:30:00,36.26,36.31,35.95,36.14,84592.0,16.7996,16.8228,16.656,16.744,84592.0
2017-03-09 13:00:00,36.15,36.18,35.89,35.96,72917.0,16.7487,16.7625,16.6282,16.6606,72917.0
2017-03-09 13:30:00,35.95,36.0,35.75,35.96,67747.0,16.656,16.6792,16.5633,16.6606,67747.0
2017-03-09 14:00:00,35.97,36.02,35.78,35.86,190476.0,16.6653,16.6884,16.5772,16.6143,190476.0
2017-03-09 14:30:00,35.87,35.89,35.63,35.66,129231.0,16.6189,16.6282,16.5077,16.5216,129231.0
2017-03-09 15:00:00,35.67,35.9,35.59,35.9,225284.0,16.5263,16.6328,16.4892,16.6328,225284.0
2017-03-09 15:30:00,35.9,36.06,35.85,35.92,441475.0,16.6328,16.707,16.6097,16.6421,441475.0
2017-03-10 09:30:00,36.25,36.45,35.83,36.1,34193.0,16.795,16.8876,16.6004,16.7255,34193.0
2017-03-10 10:00:00,36.11,36.28,36.05,36.28,52574.0,16.7301,16.8089,16.7023,16.8089,52574.0
2017-03-10 10:30:00,36.27,36.33,36.14,36.16,150879.0,16.8042,16.832,16.744,16.7533,150879.0
2017-03-10 11:00:00,36.16,36.25,36.14,36.22,43480.0,16.7533,16.795,16.744,16.7811,43480.0
2017-03-10 11:30:00,36.21,36.29,36.06,36.2,47704.0,16.7764,16.8135,16.707,16.7718,47704.0
2017-03-10 12:00:00,36.2,36.31,36.12,36.13,38699.0,16.7718,16.8228,16.7348,16.7394,38699.0
2017-03-10 12:30:00,36.13,36.15,35.91,35.97,43669.0,16.7394,16.7487,16.6375,16.6653,43669.0
2017-03-10 13:00:00,35.98,36.12,35.86,36.09,51524.0,16.6699,16.7348,16.6143,16.7209,51524.0
2017-03-10 13:30:00,36.09,36.12,36.01,36.11,47143.0,16.7209,16.7348,16.6838,16.7301,47143.0
2017-03-10 14:00:00,36.11,36.16,36.0,36.09,34598.0,16.7301,16.7533,16.6792,16.7209,34598.0
2017-03-10 14:30:00,36.09,36.16,36.07,36.12,48968.0,16.7209,16.7533,16.7116,16.7348,48968.0
2017-03-10 15:00:00,36.11,36.16,36.03,36.13,49746.0,16.7301,16.7533,16.6931,16.7394,49746.0
2017-03-10 15:30:00,36.13,36.19,36.05,36.14,137931.0,16.7394,16.7672,16.7023,16.744,137931.0
2017-03-13 09:30:00,36.07,36.5,36.07,36.34,48803.0,16.7116,16.9108,16.7116,16.8367,48803.0
2017-03-13 10:00:00,36.37,36.63,36.31,36.61,35407.0,16.8506,16.971,16.8228,16.9618,35407.0
2017-03-13 10:30:00,36.63,36.68,36.45,36.54,35348.0,16.971,16.9942,16.8876,16.9293,35348.0
2017-03-13 11:00:00,36.52,36.62,36.46,36.58,45632.0,16.9201,16.9664,16.8923,16.9479,45632.0
2017-03-13 11:30:00,36.58,36.7,36.57,36.66,70785.0,16.9479,17.0035,16.9432,16.9849,70785.0
2017-03-13 12:00:00,36.66,36.72,36.52,36.52,27164.0,16.9849,17.0127,16.9201,16.9201,27164.0
2017-03-13 12:30:00,36.52,36.62,36.46,36.61,27385.0,16.9201,16.9664,16.8923,16.9618,27385.0
2017-03-13 13:00:00,36.61,36.64,36.52,36.61,17088.0,16.9618,16.9757,16.9201,16.9618,17088.0
2017-03-13 13:30:00,36.61,36.68,36.56,36.66,37778.0,16.9618,16.9942,16.9386,16.9849,37778.0
2017-03-13 14:00:00,36.65,36.67,36.54,36.55,26310.0,16.9803,16.9896,16.9293,16.934,26310.0
2017-03-13 14:30:00,36.54,36.57,36.46,36.55,46660.0,16.9293,16.9432,16.8923,16.934,46660.0
2017-03-13 15:00:00,36.56,36.59,36.52,36.59,44954.0,16.9386,16.9525,16.9201,16.9525,44954.0
2017-03-13 15:30:00,36.6,36.72,36.54,36.65,155700.0,16.9571,17.0127,16.9293,16.9803,155700.0
2017-03-14 09:30:00,36.36,36.59,35.98,36.11,63543.0,16.8459,16.9525,16.6699,16.7301,63543.0
2017-03-14 10:00:00,36.11,36.21,36.04,36.05,19191.0,16.7301,16.7764,16.6977,16.7023,19191.0
2017-03-14 10:30:00,36.05,36.4,36.01,36.4,46642.0,16.7023,16.8645,16.6838,16.8645,46642.0
2017-03-14 11:00:00,36.4,36.6,36.21,36.45,60479.0,16.8645,16.9571,16.7764,16.8876,60479.0
2017-03-14 11:30:00,36.42,36.52,36.28,36.48,69719.0,16.8737,16.9201,16.8089,16.9015,69719.0
2017-03-14 12:00:00,36.47,36.54,36.23,36.28,40510.0,16.8969,16.9293,16.7857,16.8089,40510.0
2017-03-14 12:30:00,36.26,36.35,36.22,36.29,26154.0,16.7996,16.8413,16.7811,16.8135,26154.0
2017-03-14 13:00:00,36.3,36.39,36.23,36.35,30118.0,16.8181,16.8598,16.7857,16.8413,30118.0
2017-03-14 13:30:00,36.36,36.36,36.22,36.22,46137.0,16.8459,16.8459,16.7811,16.7811,46137.0
2017-03-14 14:00:00,36.23,36.3,36.18,36.25,35158.0,16.7857,16.8181,16.7625,16.795,35158.0
2017-03-14 14:30:00,36.25,36.34,36.23,36.27,32171.0,16.795,16.8367,16.7857,16.8042,32171.0
2017-03-14 15:00:00,36.3,36.33,36.25,36.29,19663.0,16.8181,16.832,16.795,16.8135,19663.0
2017-03-14 15:30:00,36.29,36.35,36.19,36.22,106134.0,16.8135,16.8413,16.7672,16.7811,106134.0
2017-03-15 09:30:00,36.3,36.3,35.9,35.95,34888.0,16.8181,16.8181,16.6328,16.656,34888.0
2017-03-15 10:00:00,35.93,36.28,35.93,36.28,44321.0,16.6467,16.8089,16.6467,16.8089,44321.0
2017-03-15 10:30:00,36.28,36.53,36.17,36.48,54284.0,16.8089,16.9247,16.7579,16.9015,54284.0
2017-03-15 11:00:00,36.49,36.56,36.36,36.42,38390.0,16.9062,16.9386,16.8459,16.8737,38390.0
2017-03-15 11:30:00,36.42,36.6,36.42,36.6,50719.0,16.8737,16.9571,16.8737,16.9571,50719.0
2017-03-15 12:00:00,36.63,36.66,36.57,36.62,26232.0,16.971,16.9849,16.9432,16.9664,26232.0
2017-03-15 12:30:00,36.62,36.7,36.5,36.56,40265.0,16.9664,17.0035,16.9108,16.9386,40265.0
2017-03-15 13:00:00,36.57,36.65,36.53,36.65,42129.0,16.9432,16.9803,16.9247,16.9803,42129.0
2017-03-15 13:30:00,36.66,36.67,36.44,36.67,45442.0,16.9849,16.9896,16.883,16.9896,45442.0
2017-03-15 14:00:00,36.74,36.74,36.49,36.51,36603.0,17.022,17.022,16.9062,16.9154,36603.0
2017-03-15 14:30:00,36.51,36.76,36.51,36.72,62666.0,16.9154,17.0313,16.9154,17.0127,62666.0
2017-03-15 15:00:00,36.72,36.84,36.69,36.7,96377.0,17.0127,17.0683,16.9988,17.0035,96377.0
2017-03-15 15:30:00,36.71,36.71,36.47,36.56,202847.0,17.0081,17.0081,16.8969,16.9386,202847.0
2017-03-16 09:30:00,36.61,36.72,36.16,36.22,29870.0,16.9618,17.0127,16.7533,16.7811,29870.0
2017-03-16 10:00:00,36.21,36.58,36.21,36.42,21044.0,16.7764,16.9479,16.7764,16.8737,21044.0
2017-03-16 10:30:00,36.46,36.53,36.4,36.42,33305.0,16.8923,16.9247,16.8645,16.8737,33305.0
2017-03-16 11:00:00,36.4,36.5,36.37,36.44,19023.0,16.8645,16.9108,16.8506,16.883,19023.0
2017-03-16 11:30:00,36.42,36.5,36.39,36.46,28262.0,16.8737,16.9108,16.8598,16.8923,28262.0
2017-03-16 12:00:00,36.48,36.5,36.4,36.48,24683.0,16.9015,16.9108,16.8645,16.9015,24683.0
2017-03-16 12:30:00,36.47,36.5,36.45,36.49,19647.0,16.8969,16.9108,16.8876,16.9062,19647.0
2017-03-16 13:00:00,36.48,36.5,36.42,36.49,18072.0,16.9015,16.9108,16.8737,16.9062,18072.0
2017-03-16 13:30:00,36.49,36.63,36.47,36.51,17709.0,16.9062,16.971,16.8969,16.9154,17709.0
2017-03-16 14:00:00,36.53,36.59,36.47,36.52,10585.0,16.9247,16.9525,16.8969,16.9201,10585.0
2017-03-16 14:30:00,36.51,36.63,36.45,36.49,19593.0,16.9154,16.971,16.8876,16.9062,19593.0
2017-03-16 15:00:00,36.5,36.58,36.45,36.5,34516.0,16.9108,16.9479,16.8876,16.9108,34516.0
2017-03-16 15:30:00,36.5,36.65,36.47,36.52,115170.0,16.9108,16.9803,16.8969,16.9201,115170.0
2017-03-17 09:30:00,36.52,36.52,36.07,36.16,50369.0,16.9201,16.9201,16.7116,16.7533,50369.0
2017-03-17 10:00:00,36.19,36.29,36.17,36.18,68782.0,16.7672,16.8135,16.7579,16.7625,68782.0
2017-03-17 10:30:00,36.17,36.21,36.03,36.08,47769.0,16.7579,16.7764,16.6931,16.7162,47769.0
2017-03-17 11:00:00,36.07,36.1,35.87,35.87,50389.0,16.7116,16.7255,16.6189,16.6189,50389.0
2017-03-17 11:30:00,35.87,35.88,35.78,35.81,55491.0,16.6189,16.6236,16.5772,16.5911,55491.0
2017-03-17 12:00:00,35.78,36.15,35.78,36.1,43362.0,16.5772,16.7487,16.5772,16.7255,43362.0
2017-03-17 12:30:00,36.1,36.15,35.99,36.06,24715.0,16.7255,16.7487,16.6745,16.707,24715.0
2017-03-17 13:00:00,36.06,36.06,35.84,35.89,29780.0,16.707,16.707,16.605,16.6282,29780.0
2017-03-17 13:30:00,35.89,35.99,35.87,35.91,51199.0,16.6282,16.6745,16.6189,16.6375,51199.0
2017-03-17 14:00:00,35.89,36.1,35.89,36.07,56117.0,16.6282,16.7255,16.6282,16.7116,56117.0
2017-03-17 14:30:00,36.09,36.11,36.03,36.05,44159.0,16.7209,16.7301,16.6931,16.7023,44159.0
2017-03-17 15:00:00,36.07,36.07,35.87,35.89,55019.0,16.7116,16.7116,16.6189,16.6282,55019.0
2017-03-17 15:30:00,35.89,35.96,35.75,35.77,418025.0,16.6282,16.6606,16.5633,16.5726,418025.0
2017-03-20 09:30:00,35.61,35.82,35.54,35.69,41165.0,16.4985,16.5958,16.466,16.5355,41165.0
2017-03-20 10:00:00,35.69,35.81,35.66,35.68,40715.0,16.5355,16.5911,16.5216,16.5309,40715.0
2017-03-20 10:30:00,35.68,35.79,35.6,35.71,51801.0,16.5309,16.5819,16.4938,16.5448,51801.0
2017-03-20 11:00:00,35.7,35.79,35.5,35.55,113838.0,16.5402,16.5819,16.4475,16.4707,113838.0
2017-03-20 11:30:00,35.57,35.61,35.5,35.54,23761.0,16.4799,16.4985,16.4475,16.466,23761.0
2017-03-20 12:00:00,35.54,35.57,35.37,35.4,49768.0,16.466,16.4799,16.3873,16.4012,49768.0
2017-03-20 12:30:00,35.4,35.44,35.35,35.42,34188.0,16.4012,16.4197,16.378,16.4104,34188.0
2017-03-20 13:00:00,35.41,35.42,35.32,35.34,27929.0,16.4058,16.4104,16.3641,16.3734,27929.0
2017-03-20 13:30:00,35.35,35.38,35.21,35.3,30599.0,16.378,16.3919,16.3131,16.3548,30599.0
2017-03-20 14:00:00,35.32,35.51,35.31,35.49,63518.0,16.3641,16.4521,16.3595,16.4429,63518.0
2017-03-20 14:30:00,35.49,35.61,35.48,35.57,38467.0,16.4429,16.4985,16.4382,16.4799,38467.0
2017-03-20 15:00:00,35.58,35.67,35.52,35.64,54616.0,16.4846,16.5263,16.4568,16.5124,54616.0
2017-03-20 15:30:00,35.64,35.7,35.56,35.65,157177.0,16.5124,16.5402,16.4753,16.517,157177.0
2017-03-21 09:30:00,35.64,35.81,35.45,35.45,28106.0,16.5124,16.5911,16.4243,16.4243,28106.0
2017-03-21 10:00:00,35.41,35.43,35.15,35.27,29759.0,16.4058,16.4151,16.2853,16.3409,29759.0
2017-03-21 10:30:00,35.26,35.32,35.15,35.18,29789.0,16.3363,16.3641,16.2853,16.2992,29789.0
2017-03-21 11:00:00,35.2,35.22,35.06,35.19,40058.0,16.3085,16.3178,16.2436,16.3039,40058.0
2017-03-21 11:30:00,35.19,35.19,35.05,35.17,20299.0,16.3039,16.3039,16.239,16.2946,20299.0
2017-03-21 12:00:00,35.18,35.29,35.15,35.27,33403.0,16.2992,16.3502,16.2853,16.3409,33403.0
2017-03-21 12:30:00,35.28,35.3,35.23,35.24,58067.0,16.3456,16.3548,16.3224,16.327,58067.0
2017-03-21 13:00:00,35.25,35.29,35.21,35.22,70298.0,16.3317,16.3502,16.3131,16.3178,70298.0
2017-03-21 13:30:00,35.23,35.27,35.09,35.11,31993.0,16.3224,16.3409,16.2575,16.2668,31993.0
2017-03-21 14:00:00,35.1,35.27,35.09,35.27,89408.0,16.2622,16.3409,16.2575,16.3409,89408.0
2017-03-21 14:30:00,35.27,35.31,35.16,35.2,71453.0,16.3409,16.3595,16.29,16.3085,71453.0
2017-03-21 15:00:00,35.22,35.29,35.1,35.22,824239.0,16.3178,16.3502,16.2622,16.3178,824239.0
2017-03-21 15:30:00,35.22,35.26,34.97,35.06,1156536.0,16.3178,16.3363,16.2019,16.2436,1156536.0
2017-03-22 09:30:00,34.96,35.08,34.85,35.0,44041.0,16.1973,16.2529,16.1463,16.2158,44041.0
2017-03-22 10:00:00,35.0,35.09,34.91,35.06,85733.0,16.2158,16.2575,16.1741,16.2436,85733.0
2017-03-22 10:30:00,35.04,35.18,34.97,35.05,30147.0,16.2344,16.2992,16.2019,16.239,30147.0
2017-03-22 11:00:00,35.01,35.24,35.0,35.14,48580.0,16.2205,16.327,16.2158,16.2807,48580.0
2017-03-22 11:30:00,35.14,35.19,35.1,35.18,37493.0,16.2807,16.3039,16.2622,16.2992,37493.0
2017-03-22 12:00:00,35.17,35.17,35.05,35.05,55371.0,16.2946,16.2946,16.239,16.239,55371.0
2017-03-22 12:30:00,35.05,35.06,34.98,35.01,64891.0,16.239,16.2436,16.2066,16.2205,64891.0
2017-03-22 13:00:00,35.0,35.02,34.93,35.01,46146.0,16.2158,16.2251,16.1834,16.2205,46146.0
2017-03-22 13:30:00,35.0,35.01,34.94,34.99,30001.0,16.2158,16.2205,16.188,16.2112,30001.0
2017-03-22 14:00:00,34.99,35.03,34.98,35.02,28281.0,16.2112,16.2297,16.2066,16.2251,28281.0
2017-03-22 14:30:00,35.02,35.1,35.0,35.01,40316.0,16.2251,16.2622,16.2158,16.2205,40316.0
2017-03-22 15:00:00,35.02,35.1,34.97,35.07,193911.0,16.2251,16.2622,16.2019,16.2483,193911.0
2017-03-22 15:30:00,35.08,35.1,35.02,35.08,255287.0,16.2529,16.2622,16.2251,16.2529,255287.0
2017-03-23 09:30:00,35.04,35.19,34.94,35.19,20482.0,16.2344,16.3039,16.188,16.3039,20482.0
2017-03-23 10:00:00,35.21,35.38,35.18,35.36,30666.0,16.3131,16.3919,16.2992,16.3826,30666.0
2017-03-23 10:30:00,35.37,35.45,35.32,35.37,21650.0,16.3873,16.4243,16.3641,16.3873,21650.0
2017-03-23 11:00:00,35.37,35.57,35.35,35.45,29911.0,16.3873,16.4799,16.378,16.4243,29911.0
2017-03-23 11:30:00,35.43,35.6,35.42,35.51,60933.0,16.4151,16.4938,16.4104,16.4521,60933.0
2017-03-23 12:00:00,35.51,35.63,35.48,35.58,143738.0,16.4521,16.5077,16.4382,16.4846,143738.0
2017-03-23 12:30:00,35.57,35.61,35.49,35.61,51627.0,16.4799,16.4985,16.4429,16.4985,51627.0
2017-03-23 13:00:00,35.6,35.6,35.41,35.41,22409.0,16.4938,16.4938,16.4058,16.4058,22409.0
2017-03-23 13:30:00,35.42,35.52,35.4,35.51,15921.0,16.4104,16.4568,16.4012,16.4521,15921.0
2017-03-23 14:00:00,35.52,35.6,35.51,35.6,36529.0,16.4568,16.4938,16.4521,16.4938,36529.0
2017-03-23 14:30:00,35.61,35.62,35.52,35.52,42080.0,16.4985,16.5031,16.4568,16.4568,42080.0
2017-03-23 15:00:00,35.5,35.53,35.38,35.43,48928.0,16.4475,16.4614,16.3919,16.4151,48928.0
2017-03-23 15:30:00,35.43,35.43,35.2,35.21,153967.0,16.4151,16.4151,16.3085,16.3131,153967.0
2017-03-24 09:30:00,35.44,35.57,35.31,35.57,8189.0,16.4197,16.4799,16.3595,16.4799,8189.0
2017-03-24 10:00:00,35.55,35.63,35.42,35.54,44440.0,16.4707,16.5077,16.4104,16.466,44440.0
2017-03-24 10:30:00,35.52,35.74,35.49,35.71,48128.0,16.4568,16.5587,16.4429,16.5448,48128.0
2017-03-24 11:00:00,35.69,35.71,35.54,35.62,51501.0,16.5355,16.5448,16.466,16.5031,51501.0
2017-03-24 11:30:00,35.59,35.77,35.58,35.64,41301.0,16.4892,16.5726,16.4846,16.5124,41301.0
2017-03-24 12:00:00,35.62,35.64,35.52,35.56,46540.0,16.5031,16.5124,16.4568,16.4753,46540.0
2017-03-24 12:30:00,35.55,35.56,35.41,35.48,18789.0,16.4707,16.4753,16.4058,16.4382,18789.0
2017-03-24 13:00:00,35.48,35.53,35.35,35.53,14385.0,16.4382,16.4614,16.378,16.4614,14385.0
2017-03-24 13:30:00,35.5,35.57,35.49,35.56,14182.0,16.4475,16.4799,16.4429,16.4753,14182.0
2017-03-24 14:00:00,35.56,35.57,35.47,35.5,18677.0,16.4753,16.4799,16.4336,16.4475,18677.0
2017-03-24 14:30:00,35.5,35.51,35.37,35.41,24187.0,16.4475,16.4521,16.3873,16.4058,24187.0
2017-03-24 15:00:00,35.4,35.4,35.23,35.26,38213.0,16.4012,16.4012,16.3224,16.3363,38213.0
2017-03-24 15:30:00,35.27,35.51,35.26,35.42,178192.0,16.3409,16.4521,16.3363,16.4104,178192.0
2017-03-27 09:30:00,34.94,35.19,34.88,35.19,22745.0,16.188,16.3039,16.1602,16.3039,22745.0
2017-03-27 10:00:00,35.17,35.22,35.09,35.16,19955.0,16.2946,16.3178,16.2575,16.29,19955.0
2017-03-27 10:30:00,35.18,35.29,35.17,35.29,15594.0,16.2992,16.3502,16.2946,16.3502,15594.0
2017-03-27 11:00:00,35.27,35.28,35.14,35.15,24154.0,16.3409,16.3456,16.2807,16.2853,24154.0
2017-03-27 11:30:00,35.14,35.44,35.13,35.42,58987.0,16.2807,16.4197,16.2761,16.4104,58987.0
2017-03-27 12:00:00,35.43,35.52,35.39,35.41,24525.0,16.4151,16.4568,16.3965,16.4058,24525.0
2017-03-27 12:30:00,35.41,35.45,35.3,35.38,19239.0,16.4058,16.4243,16.3548,16.3919,19239.0
2017-03-27 13:00:00,35.37,35.42,35.25,35.27,19886.0,16.3873,16.4104,16.3317,16.3409,19886.0
2017-03-27 13:30:00,35.27,35.31,35.23,35.26,16086.0,16.3409,16.3595,16.3224,16.3363,16086.0
2017-03-27 14:00:00,35.26,35.26,35.11,35.14,15675.0,16.3363,16.3363,16.2668,16.2807,15675.0
2017-03-27 14:30:00,35.15,35.16,35.09,35.14,28355.0,16.2853,16.29,16.2575,16.2807,28355.0
2017-03-27 15:00:00,35.14,35.14,35.09,35.1,64083.0,16.2807,16.2807,16.2575,16.2622,64083.0
2017-03-27 15:30:00,35.11,35.2,35.1,35.15,132504.0,16.2668,16.3085,16.2622,16.2853,132504.0
2017-03-28 09:30:00,35.32,35.46,35.16,35.25,21807.0,16.3641,16.429,16.29,16.3317,21807.0
2017-03-28 10:00:00,35.25,35.42,35.23,35.25,20993.0,16.3317,16.4104,16.3224,16.3317,20993.0
2017-03-28 10:30:00,35.26,35.32,35.19,35.29,47910.0,16.3363,16.3641,16.3039,16.3502,47910.0
2017-03-28 11:00:00,35.29,35.3,35.12,35.24,58103.0,16.3502,16.3548,16.2714,16.327,58103.0
2017-03-28 11:30:00,35.25,35.28,35.16,35.27,87492.0,16.3317,16.3456,16.29,16.3409,87492.0
2017-03-28 12:00:00,35.28,35.31,35.21,35.24,38900.0,16.3456,16.3595,16.3131,16.327,38900.0
2017-03-28 12:30:00,35.23,35.29,35.15,35.2,44851.0,16.3224,16.3502,16.2853,16.3085,44851.0
2017-03-28 13:00:00,35.21,35.21,35.16,35.18,38238.0,16.3131,16.3131,16.29,16.2992,38238.0
2017-03-28 13:30:00,35.17,35.2,35.15,35.18,225926.0,16.2946,16.3085,16.2853,16.2992,225926.0
2017-03-28 14:00:00,35.19,35.19,35.15,35.17,93744.0,16.3039,16.3039,16.2853,16.2946,93744.0
2017-03-28 14:30:00,35.16,35.22,35.15,35.2,105007.0,16.29,16.3178,16.2853,16.3085,105007.0
2017-03-28 15:00:00,35.2,35.2,35.14,35.16,109475.0,16.3085,16.3085,16.2807,16.29,109475.0
2017-03-28 15:30:00,35.17,35.24,35.16,35.2,139834.0,16.2946,16.327,16.29,16.3085,139834.0
2017-03-29 09:30:00,35.14,35.3,35.13,35.23,20928.0,16.2807,16.3548,16.2761,16.3224,20928.0
2017-03-29 10:00:00,35.2,35.58,35.19,35.57,21142.0,16.3085,16.4846,16.3039,16.4799,21142.0
2017-03-29 10:30:00,35.58,35.8,35.58,35.77,55200.0,16.4846,16.5865,16.4846,16.5726,55200.0
2017-03-29 11:00:00,35.78,36.0,35.78,35.9,52226.0,16.5772,16.6792,16.5772,16.6328,52226.0
2017-03-29 11:30:00,35.9,36.0,35.82,35.85,36988.0,16.6328,16.6792,16.5958,16.6097,36988.0
2017-03-29 12:00:00,35.86,35.99,35.8,35.88,20598.0,16.6143,16.6745,16.5865,16.6236,20598.0
2017-03-29 12:30:00,35.88,35.93,35.82,35.83,18097.0,16.6236,16.6467,16.5958,16.6004,18097.0
2017-03-29 13:00:00,35.83,35.98,35.74,35.95,18111.0,16.6004,16.6699,16.5587,16.656,18111.0
2017-03-29 13:30:00,35.95,35.99,35.89,35.95,22929.0,16.656,16.6745,16.6282,16.656,22929.0
2017-03-29 14:00:00,35.96,36.11,35.92,36.09,31391.0,16.6606,16.7301,16.6421,16.7209,31391.0
2017-03-29 14:30:00,36.1,36.1,35.97,36.04,25131.0,16.7255,16.7255,16.6653,16.6977,25131.0
2017-03-29 15:00:00,36.02,36.02,35.77,35.81,33571.0,16.6884,16.6884,16.5726,16.5911,33571.0
2017-03-29 15:30:00,35.82,35.87,35.78,35.84,85612.0,16.5958,16.6189,16.5772,16.605,85612.0
2017-03-30 09:30:00,35.92,36.08,35.84,35.94,41983.0,16.6421,16.7162,16.605,16.6514,41983.0
2017-03-30 10:00:00,35.95,36.05,35.88,36.02,18798.0,16.656,16.7023,16.6236,16.6884,18798.0
2017-03-30 10:30:00,36.02,36.1,35.93,36.03,26735.0,16.6884,16.7255,16.6467,16.6931,26735.0
2017-03-30 11:00:00,36.02,36.12,35.94,35.94,37888.0,16.6884,16.7348,16.6514,16.6514,37888.0
2017-03-30 11:30:00,35.95,35.96,35.77,35.82,20918.0,16.656,16.6606,16.5726,16.5958,20918.0
2017-03-30 12:00:00,35.82,35.87,35.77,35.87,17971.0,16.5958,16.6189,16.5726,16.6189,17971.0
2017-03-30 12:30:00,35.87,35.9,35.69,35.74,22272.0,16.6189,16.6328,16.5355,16.5587,22272.0
2017-03-30 13:00:00,35.73,35.86,35.73,35.79,14478.0,16.5541,16.6143,16.5541,16.5819,14478.0
2017-03-30 13:30:00,35.8,35.84,35.66,35.74,32672.0,16.5865,16.605,16.5216,16.5587,32672.0
2017-03-30 14:00:00,35.77,35.79,35.61,35.67,12258.0,16.5726,16.5819,16.4985,16.5263,12258.0
2017-03-30 14:30:00,35.69,35.7,35.56,35.56,22793.0,16.5355,16.5402,16.4753,16.4753,22793.0
2017-03-30 15:00:00,35.55,35.66,35.44,35.66,38926.0,16.4707,16.5216,16.4197,16.5216,38926.0
2017-03-30 15:30:00,35.66,35.72,35.58,35.65,76348.0,16.5216,16.5494,16.4846,16.517,76348.0
2017-03-31 09:30:00,35.66,35.9,35.5,35.74,20615.0,16.5216,16.6328,16.4475,16.5587,20615.0
2017-03-31 10:00:00,35.74,35.8,35.42,35.45,30608.0,16.5587,16.5865,16.4104,16.4243,30608.0
2017-03-31 10:30:00,35.44,35.75,35.44,35.7,34647.0,16.4197,16.5633,16.4197,16.5402,34647.0
2017-03-31 11:00:00,35.71,35.78,35.59,35.77,25292.0,16.5448,16.5772,16.4892,16.5726,25292.0
2017-03-31 11:30:00,35.78,35.83,35.62,35.83,16678.0,16.5772,16.6004,16.5031,16.6004,16678.0
2017-03-31 12:00:00,35.84,35.88,35.74,35.84,37895.0,16.605,16.6236,16.5587,16.605,37895.0
2017-03-31 12:30:00,35.84,35.86,35.58,35.59,48057.0,16.605,16.6143,16.4846,16.4892,48057.0
2017-03-31 13:00:00,35.59,35.68,35.55,35.68,40488.0,16.4892,16.5309,16.4707,16.5309,40488.0
2017-03-31 13:30:00,35.68,35.97,35.68,35.97,52066.0,16.5309,16.6653,16.5309,16.6653,52066.0
2017-03-31 14:00:00,35.94,35.95,35.83,35.9,47974.0,16.6514,16.656,16.6004,16.6328,47974.0
2017-03-31 14:30:00,35.91,35.99,35.84,35.87,50586.0,16.6375,16.6745,16.605,16.6189,50586.0
2017-03-31 15:00:00,35.87,35.9,35.79,35.83,48657.0,16.6189,16.6328,16.5819,16.6004,48657.0
2017-03-31 15:30:00,35.82,36.09,35.82,36.09,224058.0,16.5958,16.7209,16.5958,16.7209,224058.0
2017-04-03 09:30:00,36.09,36.45,36.0,36.38,59813.0,16.7209,16.8876,16.6792,16.8552,59813.0
2017-04-03 10:00:00,36.37,36.38,36.01,36.15,38701.0,16.8506,16.8552,16.6838,16.7487,38701.0
2017-04-03 10:30:00,36.15,36.32,36.1,36.19,65234.0,16.7487,16.8274,16.7255,16.7672,65234.0
2017-04-03 11:00:00,36.21,36.28,36.0,36.03,43234.0,16.7764,16.8089,16.6792,16.6931,43234.0
2017-04-03 11:30:00,36.03,36.11,36.0,36.06,53175.0,16.6931,16.7301,16.6792,16.707,53175.0
2017-04-03 12:00:00,36.04,36.09,36.0,36.05,34435.0,16.6977,16.7209,16.6792,16.7023,34435.0
2017-04-03 12:30:00,36.04,36.15,36.03,36.06,15671.0,16.6977,16.7487,16.6931,16.707,15671.0
2017-04-03 13:00:00,36.05,36.21,36.04,36.21,25789.0,16.7023,16.7764,16.6977,16.7764,25789.0
2017-04-03 13:30:00,36.19,36.2,36.14,36.19,25880.0,16.7672,16.7718,16.744,16.7672,25880.0
2017-04-03 14:00:00,36.17,36.18,36.0,36.07,24173.0,16.7579,16.7625,16.6792,16.7116,24173.0
2017-04-03 14:30:00,36.07,36.24,36.06,36.14,45969.0,16.7116,16.7903,16.707,16.744,45969.0
2017-04-03 15:00:00,36.14,36.25,36.14,36.22,28359.0,16.744,16.795,16.744,16.7811,28359.0
2017-04-03 15:30:00,36.21,36.45,36.17,36.44,160866.0,16.7764,16.8876,16.7579,16.883,160866.0
2017-04-04 09:30:00,36.58,36.74,36.27,36.69,37319.0,16.9479,17.022,16.8042,16.9988,37319.0
2017-04-04 10:00:00,36.69,36.7,36.5,36.56,40289.0,16.9988,17.0035,16.9108,16.9386,40289.0
2017-04-04 10:30:00,36.56,36.69,36.54,36.61,33642.0,16.9386,16.9988,16.9293,16.9618,33642.0
2017-04-04 11:00:00,36.62,36.65,36.55,36.59,27915.0,16.9664,16.9803,16.934,16.9525,27915.0
2017-04-04 11:30:00,36.59,36.81,36.59,36.8,18405.0,16.9525,17.0544,16.9525,17.0498,18405.0
2017-04-04 12:00:00,36.79,37.04,36.77,36.99,45011.0,17.0452,17.161,17.0359,17.1378,45011.0
2017-04-04 12:30:00,36.99,37.02,36.87,36.94,43116.0,17.1378,17.1517,17.0822,17.1147,43116.0
2017-04-04 13:00:00,36.94,36.94,36.86,36.88,24381.0,17.1147,17.1147,17.0776,17.0869,24381.0
2017-04-04 13:30:00,36.88,36.99,36.88,36.93,23938.0,17.0869,17.1378,17.0869,17.11,23938.0
2017-04-04 14:00:00,36.93,37.03,36.93,37.02,41649.0,17.11,17.1564,17.11,17.1517,41649.0
2017-04-04 14:30:00,37.01,37.13,37.0,37.09,115677.0,17.1471,17.2027,17.1425,17.1842,115677.0
2017-04-04 15:00:00,37.09,37.2,37.03,37.19,90993.0,17.1842,17.2351,17.1564,17.2305,90993.0
2017-04-04 15:30:00,37.18,37.43,37.15,37.29,416336.0,17.2259,17.3417,17.212,17.2768,416336.0
2017-04-05 09:30:00,37.64,37.68,37.43,37.48,46628.0,17.439,17.4575,17.3417,17.3649,46628.0
2017-04-05 10:00:00,37.5,37.76,37.42,37.67,80564.0,17.3741,17.4946,17.3371,17.4529,80564.0
2017-04-05 10:30:00,37.63,37.64,37.39,37.46,38419.0,17.4343,17.439,17.3232,17.3556,38419.0
2017-04-05 11:00:00,37.46,37.46,37.12,37.12,44474.0,17.3556,17.3556,17.1981,17.1981,44474.0
2017-04-05 11:30:00,37.12,37.31,37.08,37.2,97913.0,17.1981,17.2861,17.1795,17.2351,97913.0
2017-04-05 12:00:00,37.17,37.18,36.81,36.9,97511.0,17.2212,17.2259,17.0544,17.0961,97511.0
2017-04-05 12:30:00,36.9,37.1,36.89,37.1,26091.0,17.0961,17.1888,17.0915,17.1888,26091.0
2017-04-05 13:00:00,37.1,37.1,36.91,37.03,81604.0,17.1888,17.1888,17.1008,17.1564,81604.0
2017-04-05 13:30:00,37.04,37.26,37.01,37.23,34326.0,17.161,17.2629,17.1471,17.249,34326.0
2017-04-05 14:00:00,37.21,37.25,37.06,37.08,26380.0,17.2398,17.2583,17.1703,17.1795,26380.0
2017-04-05 14:30:00,37.08,37.08,36.99,37.03,49819.0,17.1795,17.1795,17.1378,17.1564,49819.0
2017-04-05 15:00:00,37.02,37.03,36.82,36.84,76695.0,17.1517,17.1564,17.0591,17.0683,76695.0
2017-04-05 15:30:00,36.84,36.94,36.76,36.86,218877.0,17.0683,17.1147,17.0313,17.0776,218877.0
2017-04-06 09:30:00,37.07,37.17,36.86,36.91,52948.0,17.1749,17.2212,17.0776,17.1008,52948.0
2017-04-06 10:00:00,36.92,37.22,36.88,37.21,83556.0,17.1054,17.2444,17.0869,17.2398,83556.0
2017-04-06 10:30:00,37.18,37.23,36.96,37.11,55226.0,17.2259,17.249,17.1239,17.1934,55226.0
2017-04-06 11:00:00,37.09,37.47,37.08,37.47,47892.0,17.1842,17.3602,17.1795,17.3602,47892.0
2017-04-06 11:30:00,37.46,37.57,37.41,37.52,51821.0,17.3556,17.4066,17.3324,17.3834,51821.0
2017-04-06 12:00:00,37.52,37.52,37.33,37.38,21068.0,17.3834,17.3834,17.2954,17.3185,21068.0
2017-04-06 12:30:00,37.34,37.4,37.23,37.3,60793.0,17.3,17.3278,17.249,17.2815,60793.0
2017-04-06 13:00:00,37.27,37.46,37.25,37.38,14771.0,17.2676,17.3556,17.2583,17.3185,14771.0
2017-04-06 13:30:00,37.39,37.48,37.37,37.45,30706.0,17.3232,17.3649,17.3139,17.351,30706.0
2017-04-06 14:00:00,37.43,37.56,37.4,37.47,41722.0,17.3417,17.4019,17.3278,17.3602,41722.0
2017-04-06 14:30:00,37.48,37.56,37.35,37.35,40815.0,17.3649,17.4019,17.3046,17.3046,40815.0
2017-04-06 15:00:00,37.35,37.54,37.32,37.54,67422.0,17.3046,17.3927,17.2907,17.3927,67422.0
2017-04-06 15:30:00,37.53,37.74,37.45,37.73,318036.0,17.388,17.4853,17.351,17.4807,318036.0
2017-04-07 09:30:00,37.67,37.82,37.39,37.53,31676.0,17.4529,17.5224,17.3232,17.388,31676.0
2017-04-07 10:00:00,37.54,37.72,37.54,37.6,25428.0,17.3927,17.476,17.3927,17.4204,25428.0
2017-04-07 10:30:00,37.62,37.72,37.53,37.72,25979.0,17.4297,17.476,17.388,17.476,25979.0
2017-04-07 11:00:00,37.69,37.81,37.65,37.79,34061.0,17.4621,17.5177,17.4436,17.5085,34061.0
2017-04-07 11:30:00,37.8,37.81,37.69,37.77,27482.0,17.5131,17.5177,17.4621,17.4992,27482.0
2017-04-07 12:00:00,37.76,37.8,37.71,37.78,14542.0,17.4946,17.5131,17.4714,17.5038,14542.0
2017-04-07 12:30:00,37.79,37.85,37.77,37.79,16426.0,17.5085,17.5363,17.4992,17.5085,16426.0
2017-04-07 13:00:00,37.79,37.8,37.72,37.8,24569.0,17.5085,17.5131,17.476,17.5131,24569.0
2017-04-07 13:30:00,37.8,37.83,37.69,37.76,35583.0,17.5131,17.527,17.4621,17.4946,35583.0
2017-04-07 14:00:00,37.77,37.78,37.63,37.63,33955.0,17.4992,17.5038,17.4343,17.4343,33955.0
2017-04-07 14:30:00,37.63,37.67,37.47,37.48,56914.0,17.4343,17.4529,17.3602,17.3649,56914.0
2017-04-07 15:00:00,37.48,37.67,37.48,37.62,68546.0,17.3649,17.4529,17.3649,17.4297,68546.0
2017-04-07 15:30:00,37.62,37.69,37.56,37.6,157269.0,17.4297,17.4621,17.4019,17.4204,157269.0
2017-04-10 09:30:00,37.74,37.84,37.54,37.65,17679.0,17.4853,17.5316,17.3927,17.4436,17679.0
2017-04-10 10:00:00,37.71,37.72,37.5,37.72,24311.0,17.4714,17.476,17.3741,17.476,24311.0
2017-04-10 10:30:00,37.7,37.72,37.62,37.63,27618.0,17.4668,17.476,17.4297,17.4343,27618.0
2017-04-10 11:00:00,37.63,37.67,37.56,37.65,19806.0,17.4343,17.4529,17.4019,17.4436,19806.0
2017-04-10 11:30:00,37.6,37.65,37.52,37.6,27673.0,17.4204,17.4436,17.3834,17.4204,27673.0
2017-04-10 12:00:00,37.61,37.65,37.5,37.52,33219.0,17.4251,17.4436,17.3741,17.3834,33219.0
2017-04-10 12:30:00,37.53,37.55,37.45,37.54,34160.0,17.388,17.3973,17.351,17.3927,34160.0
2017-04-10 13:00:00,37.53,37.54,37.45,37.51,13288.0,17.388,17.3927,17.351,17.3788,13288.0
2017-04-10 13:30:00,37.51,37.51,37.39,37.39,19442.0,17.3788,17.3788,17.3232,17.3232,19442.0
2017-04-10 14:00:00,37.39,37.43,37.32,37.34,29883.0,17.3232,17.3417,17.2907,17.3,29883.0
2017-04-10 14:30:00,37.34,37.37,37.29,37.32,27277.0,17.3,17.3139,17.2768,17.2907,27277.0
2017-04-10 15:00:00,37.32,37.34,37.2,37.23,29656.0,17.2907,17.3,17.2351,17.249,29656.0
2017-04-10 15:30:00,37.24,37.25,37.09,37.18,182911.0,17.2537,17.2583,17.1842,17.2259,182911.0
2017-04-11 09:30:00,37.16,37.29,36.68,37.15,65840.0,17.2166,17.2768,16.9942,17.212,65840.0
2017-04-11 10:00:00,37.14,37.22,37.04,37.12,20894.0,17.2073,17.2444,17.161,17.1981,20894.0
2017-04-11 10:30:00,37.05,37.14,36.97,37.07,18251.0,17.1656,17.2073,17.1286,17.1749,18251.0
2017-04-11 11:00:00,37.05,37.1,36.93,37.0,14587.0,17.1656,17.1888,17.11,17.1425,14587.0
2017-04-11 11:30:00,36.98,37.06,36.97,37.04,13904.0,17.1332,17.1703,17.1286,17.161,13904.0
2017-04-11 12:00:00,37.05,37.19,36.97,37.17,20292.0,17.1656,17.2305,17.1286,17.2212,20292.0
2017-04-11 12:30:00,37.16,37.16,37.08,37.12,7400.0,17.2166,17.2166,17.1795,17.1981,7400.0
2017-04-11 13:00:00,37.09,37.16,36.9,36.92,15739.0,17.1842,17.2166,17.0961,17.1054,15739.0
2017-04-11 13:30:00,36.93,36.95,36.85,36.87,18045.0,17.11,17.1193,17.073,17.0822,18045.0
2017-04-11 14:00:00,36.89,36.94,36.81,36.89,32344.0,17.0915,17.1147,17.0544,17.0915,32344.0
2017-04-11 14:30:00,36.89,36.91,36.8,36.8,25166.0,17.0915,17.1008,17.0498,17.0498,25166.0
2017-04-11 15:00:00,36.82,36.82,36.73,36.73,37176.0,17.0591,17.0591,17.0174,17.0174,37176.0
2017-04-11 15:30:00,36.74,36.75,36.62,36.72,90228.0,17.022,17.0266,16.9664,17.0127,90228.0
2017-04-12 09:30:00,36.7,36.79,36.53,36.71,8924.0,17.0035,17.0452,16.9247,17.0081,8924.0
2017-04-12 10:00:00,36.75,36.83,36.63,36.65,16718.0,17.0266,17.0637,16.971,16.9803,16718.0
2017-04-12 10:30:00,36.63,36.73,36.58,36.66,9456.0,16.971,17.0174,16.9479,16.9849,9456.0
2017-04-12 11:00:00,36.64,36.74,36.63,36.7,28475.0,16.9757,17.022,16.971,17.0035,28475.0
2017-04-12 11:30:00,36.72,36.75,36.67,36.72,9671.0,17.0127,17.0266,16.9896,17.0127,9671.0
2017-04-12 12:00:00,36.7,36.74,36.65,36.72,42453.0,17.0035,17.022,16.9803,17.0127,42453.0
2017-04-12 12:30:00,36.74,36.74,36.65,36.68,14366.0,17.022,17.022,16.9803,16.9942,14366.0
2017-04-12 13:00:00,36.69,36.71,36.6,36.64,8875.0,16.9988,17.0081,16.9571,16.9757,8875.0
2017-04-12 13:30:00,36.62,36.79,36.61,36.75,21269.0,16.9664,17.0452,16.9618,17.0266,21269.0
2017-04-12 14:00:00,36.75,36.78,36.6,36.66,14113.0,17.0266,17.0405,16.9571,16.9849,14113.0
2017-04-12 14:30:00,36.7,36.7,36.57,36.65,34204.0,17.0035,17.0035,16.9432,16.9803,34204.0
2017-04-12 15:00:00,36.65,36.75,36.63,36.73,49454.0,16.9803,17.0266,16.971,17.0174,49454.0
2017-04-12 15:30:00,36.72,36.75,36.58,36.62,137632.0,17.0127,17.0266,16.9479,16.9664,137632.0
2017-04-13 09:30:00,36.52,36.65,36.33,36.58,27910.0,16.9201,16.9803,16.832,16.9479,27910.0
2017-04-13 10:00:00,36.57,36.71,36.57,36.7,7578.0,16.9432,17.0081,16.9432,17.0035,7578.0
2017-04-13 10:30:00,36.67,36.76,36.47,36.54,15319.0,16.9896,17.0313,16.8969,16.9293,15319.0
2017-04-13 11:00:00,36.55,36.82,36.55,36.82,12033.0,16.934,17.0591,16.934,17.0591,12033.0
2017-04-13 11:30:00,36.8,36.82,36.62,36.65,11172.0,17.0498,17.0591,16.9664,16.9803,11172.0
2017-04-13 12:00:00,36.65,36.66,36.52,36.54,13760.0,16.9803,16.9849,16.9201,16.9293,13760.0
2017-04-13 12:30:00,36.52,36.54,36.43,36.43,7266.0,16.9201,16.9293,16.8784,16.8784,7266.0
2017-04-13 13:00:00,36.43,36.47,36.26,36.3,28217.0,16.8784,16.8969,16.7996,16.8181,28217.0
2017-04-13 13:30:00,36.28,36.32,36.17,36.18,13119.0,16.8089,16.8274,16.7579,16.7625,13119.0
2017-04-13 14:00:00,36.18,36.27,36.15,36.24,19941.0,16.7625,16.8042,16.7487,16.7903,19941.0
2017-04-13 14:30:00,36.24,36.36,36.24,36.31,218361.0,16.7903,16.8459,16.7903,16.8228,218361.0
2017-04-13 15:00:00,36.3,36.31,36.19,36.25,59429.0,16.8181,16.8228,16.7672,16.795,59429.0
2017-04-13 15:30:00,36.25,36.35,36.2,36.31,149729.0,16.795,16.8413,16.7718,16.8228,149729.0
2017-04-17 09:30:00,36.31,36.4,36.15,36.15,23234.0,16.8228,16.8645,16.7487,16.7487,23234.0
2017-04-17 10:00:00,36.15,36.27,36.09,36.2,20679.0,16.7487,16.8042,16.7209,16.7718,20679.0
2017-04-17 10:30:00,36.2,36.2,36.11,36.15,66283.0,16.7718,16.7718,16.7301,16.7487,66283.0
2017-04-17 11:00:00,36.15,36.19,36.05,36.09,28170.0,16.7487,16.7672,16.7023,16.7209,28170.0
2017-04-17 11:30:00,36.09,36.1,35.96,35.96,28237.0,16.7209,16.7255,16.6606,16.6606,28237.0
2017-04-17 12:00:00,35.95,35.98,35.87,35.92,35465.0,16.656,16.6699,16.6189,16.6421,35465.0
2017-04-17 12:30:00,35.91,35.93,35.84,35.89,29336.0,16.6375,16.6467,16.605,16.6282,29336.0
2017-04-17 13:00:00,35.89,35.97,35.89,35.94,23332.0,16.6282,16.6653,16.6282,16.6514,23332.0
2017-04-17 13:30:00,35.95,35.96,35.9,35.92,17201.0,16.656,16.6606,16.6328,16.6421,17201.0
2017-04-17 14:00:00,35.9,36.08,35.87,36.02,32391.0,16.6328,16.7162,16.6189,16.6884,32391.0
2017-04-17 14:30:00,36.02,36.05,35.95,35.97,49728.0,16.6884,16.7023,16.656,16.6653,49728.0
2017-04-17 15:00:00,35.99,36.02,35.93,36.0,36977.0,16.6745,16.6884,16.6467,16.6792,36977.0
2017-04-17 15:30:00,35.98,36.12,35.98,36.12,131174.0,16.6699,16.7348,16.6699,16.7348,131174.0
2017-04-18 09:30:00,36.07,36.33,35.89,36.33,29215.0,16.7116,16.832,16.6282,16.832,29215.0
2017-04-18 10:00:00,36.33,36.35,36.1,36.17,33412.0,16.832,16.8413,16.7255,16.7579,33412.0
2017-04-18 10:30:00,36.17,36.31,36.11,36.21,33008.0,16.7579,16.8228,16.7301,16.7764,33008.0
2017-04-18 11:00:00,36.21,36.47,36.14,36.4,36745.0,16.7764,16.8969,16.744,16.8645,36745.0
2017-04-18 11:30:00,36.4,36.4,36.12,36.13,38492.0,16.8645,16.8645,16.7348,16.7394,38492.0
2017-04-18 12:00:00,36.13,36.31,36.11,36.19,32605.0,16.7394,16.8228,16.7301,16.7672,32605.0
2017-04-18 12:30:00,36.16,36.2,36.1,36.12,22159.0,16.7533,16.7718,16.7255,16.7348,22159.0
2017-04-18 13:00:00,36.13,36.22,36.12,36.21,19844.0,16.7394,16.7811,16.7348,16.7764,19844.0
2017-04-18 13:30:00,36.21,36.35,36.19,36.35,18800.0,16.7764,16.8413,16.7672,16.8413,18800.0
2017-04-18 14:00:00,36.33,36.54,36.33,36.54,23444.0,16.832,16.9293,16.832,16.9293,23444.0
2017-04-18 14:30:00,36.53,36.58,36.49,36.49,29601.0,16.9247,16.9479,16.9062,16.9062,29601.0
2017-04-18 15:00:00,36.49,36.51,36.34,36.35,10948.0,16.9062,16.9154,16.8367,16.8413,10948.0
2017-04-18 15:30:00,36.36,36.6,36.35,36.6,92712.0,16.8459,16.9571,16.8413,16.9571,92712.0
2017-04-19 09:30:00,36.63,36.83,36.48,36.76,28345.0,16.971,17.0637,16.9015,17.0313,28345.0
2017-04-19 10:00:00,36.76,36.91,36.73,36.83,17144.0,17.0313,17.1008,17.0174,17.0637,17144.0
2017-04-19 10:30:00,36.86,36.93,36.74,36.86,28407.0,17.0776,17.11,17.022,17.0776,28407.0
2017-04-19 11:00:00,36.84,36.9,36.76,36.8,40441.0,17.0683,17.0961,17.0313,17.0498,40441.0
2017-04-19 11:30:00,36.85,36.86,36.64,36.7,45580.0,17.073,17.0776,16.9757,17.0035,45580.0
2017-04-19 12:00:00,36.69,36.75,36.63,36.65,32304.0,16.9988,17.0266,16.971,16.9803,32304.0
2017-04-19 12:30:00,36.64,36.67,36.46,36.47,21363.0,16.9757,16.9896,16.8923,16.8969,21363.0
2017-04-19 13:00:00,36.49,36.55,36.4,36.49,16883.0,16.9062,16.934,16.8645,16.9062,16883.0
2017-04-19 13:30:00,36.49,36.55,36.34,36.37,31892.0,16.9062,16.934,16.8367,16.8506,31892.0
2017-04-19 14:00:00,36.37,36.37,36.09,36.32,42295.0,16.8506,16.8506,16.7209,16.8274,42295.0
2017-04-19 14:30:00,36.32,36.32,36.03,36.08,31276.0,16.8274,16.8274,16.6931,16.7162,31276.0
2017-04-19 15:00:00,36.09,36.28,36.01,36.23,33498.0,16.7209,16.8089,16.6838,16.7857,33498.0
2017-04-19 15:30:00,36.22,36.33,36.21,36.32,66672.0,16.7811,16.832,16.7764,16.8274,66672.0
2017-04-20 09:30:00,36.43,36.43,36.08,36.11,21792.0,16.8784,16.8784,16.7162,16.7301,21792.0
2017-04-20 10:00:00,36.07,36.19,35.99,36.0,38442.0,16.7116,16.7672,16.6745,16.6792,38442.0
2017-04-20 10:30:00,36.0,36.05,35.88,36.01,22381.0,16.6792,16.7023,16.6236,16.6838,22381.0
2017-04-20 11:00:00,36.0,36.12,35.98,36.09,22892.0,16.6792,16.7348,16.6699,16.7209,22892.0
2017-04-20 11:30:00,36.09,36.24,36.09,36.22,23911.0,16.7209,16.7903,16.7209,16.7811,23911.0
2017-04-20 12:00:00,36.2,36.32,36.19,36.3,29990.0,16.7718,16.8274,16.7672,16.8181,29990.0
2017-04-20 12:30:00,36.29,36.41,36.29,36.3,22005.0,16.8135,16.8691,16.8135,16.8181,22005.0
2017-04-20 13:00:00,36.3,36.3,36.17,36.26,24530.0,16.8181,16.8181,16.7579,16.7996,24530.0
2017-04-20 13:30:00,36.26,36.29,36.18,36.27,23707.0,16.7996,16.8135,16.7625,16.8042,23707.0
2017-04-20 14:00:00,36.25,36.29,36.14,36.23,41738.0,16.795,16.8135,16.744,16.7857,41738.0
2017-04-20 14:30:00,36.23,36.29,36.11,36.13,31902.0,16.7857,16.8135,16.7301,16.7394,31902.0
2017-04-20 15:00:00,36.13,36.14,35.94,36.0,37608.0,16.7394,16.744,16.6514,16.6792,37608.0
2017-04-20 15:30:00,36.0,36.16,35.96,36.1,71046.0,16.6792,16.7533,16.6606,16.7255,71046.0
2017-04-21 09:30:00,36.0,36.08,35.78,35.86,31606.0,16.6792,16.7162,16.5772,16.6143,31606.0
2017-04-21 10:00:00,35.86,36.05,35.82,35.84,72910.0,16.6143,16.7023,16.5958,16.605,72910.0
2017-04-21 10:30:00,35.87,35.89,35.68,35.74,67067.0,16.6189,16.6282,16.5309,16.5587,67067.0
2017-04-21 11:00:00,35.76,35.8,35.57,35.64,51255.0,16.568,16.5865,16.4799,16.5124,51255.0
2017-04-21 11:30:00,35.64,35.68,35.51,35.51,49347.0,16.5124,16.5309,16.4521,16.4521,49347.0
2017-04-21 12:00:00,35.52,35.6,35.41,35.42,31957.0,16.4568,16.4938,16.4058,16.4104,31957.0
2017-04-21 12:30:00,35.39,35.48,35.39,35.42,28830.0,16.3965,16.4382,16.3965,16.4104,28830.0
2017-04-21 13:00:00,35.42,35.56,35.42,35.51,37306.0,16.4104,16.4753,16.4104,16.4521,37306.0
2017-04-21 13:30:00,35.5,35.68,35.5,35.68,43944.0,16.4475,16.5309,16.4475,16.5309,43944.0
2017-04-21 14:00:00,35.68,35.71,35.58,35.64,31449.0,16.5309,16.5448,16.4846,16.5124,31449.0
2017-04-21 14:30:00,35.61,35.67,35.57,35.64,53873.0,16.4985,16.5263,16.4799,16.5124,53873.0
2017-04-21 15:00:00,35.63,35.65,35.59,35.6,60964.0,16.5077,16.517,16.4892,16.4938,60964.0
2017-04-21 15:30:00,35.61,35.63,35.45,35.48,212612.0,16.4985,16.5077,16.4243,16.4382,212612.0
2017-04-24 09:30:00,35.85,35.97,35.5,35.61,34218.0,16.6097,16.6653,16.4475,16.4985,34218.0
2017-04-24 10:00:00,35.64,35.82,35.54,35.76,87558.0,16.5124,16.5958,16.466,16.568,87558.0
2017-04-24 10:30:00,35.76,35.81,35.59,35.78,78780.0,16.568,16.5911,16.4892,16.5772,78780.0
2017-04-24 11:00:00,35.82,36.02,35.81,35.93,243664.0,16.5958,16.6884,16.5911,16.6467,243664.0
2017-04-24 11:30:00,35.92,36.06,35.92,36.02,55182.0,16.6421,16.707,16.6421,16.6884,55182.0
2017-04-24 12:00:00,36.03,36.21,36.02,36.04,58818.0,16.6931,16.7764,16.6884,16.6977,58818.0
2017-04-24 12:30:00,36.03,36.25,36.02,36.2,106546.0,16.6931,16.795,16.6884,16.7718,106546.0
2017-04-24 13:00:00,36.2,36.28,36.19,36.28,19078.0,16.7718,16.8089,16.7672,16.8089,19078.0
2017-04-24 13:30:00,36.29,36.4,36.25,36.34,47638.0,16.8135,16.8645,16.795,16.8367,47638.0
2017-04-24 14:00:00,36.34,36.4,36.26,36.32,28000.0,16.8367,16.8645,16.7996,16.8274,28000.0
2017-04-24 14:30:00,36.32,36.42,36.22,36.22,87329.0,16.8274,16.8737,16.7811,16.7811,87329.0
2017-04-24 15:00:00,36.22,36.22,36.1,36.2,58314.0,16.7811,16.7811,16.7255,16.7718,58314.0
2017-04-24 15:30:00,36.2,36.46,36.16,36.31,316667.0,16.7718,16.8923,16.7533,16.8228,316667.0
2017-04-25 09:30:00,36.25,36.91,36.25,36.9,50823.0,16.795,17.1008,16.795,17.0961,50823.0
2017-04-25 10:00:00,36.89,37.02,36.73,36.73,56564.0,17.0915,17.1517,17.0174,17.0174,56564.0
2017-04-25 10:30:00,36.73,36.79,36.59,36.68,59927.0,17.0174,17.0452,16.9525,16.9942,59927.0
2017-04-25 11:00:00,36.7,36.72,36.51,36.54,20518.0,17.0035,17.0127,16.9154,16.9293,20518.0
2017-04-25 11:30:00,36.53,36.82,36.51,36.82,44819.0,16.9247,17.0591,16.9154,17.0591,44819.0
2017-04-25 12:00:00,36.81,36.83,36.73,36.76,18416.0,17.0544,17.0637,17.0174,17.0313,18416.0
2017-04-25 12:30:00,36.78,36.78,36.69,36.7,38603.0,17.0405,17.0405,16.9988,17.0035,38603.0
2017-04-25 13:00:00,36.7,36.71,36.54,36.57,30387.0,17.0035,17.0081,16.9293,16.9432,30387.0
2017-04-25 13:30:00,36.58,36.8,36.54,36.8,68393.0,16.9479,17.0498,16.9293,17.0498,68393.0
2017-04-25 14:00:00,36.78,36.8,36.64,36.75,122138.0,17.0405,17.0498,16.9757,17.0266,122138.0
2017-04-25 14:30:00,36.75,36.77,36.63,36.73,474204.0,17.0266,17.0359,16.971,17.0174,474204.0
2017-04-25 15:00:00,36.72,36.78,36.64,36.65,155706.0,17.0127,17.0405,16.9757,16.9803,155706.0
2017-04-25 15:30:00,36.65,36.72,36.63,36.64,302621.0,16.9803,17.0127,16.971,16.9757,302621.0
2017-04-26 09:30:00,36.33,36.65,36.07,36.28,124063.0,16.832,16.9803,16.7116,16.8089,124063.0
2017-04-26 10:00:00,36.25,36.39,36.05,36.34,121880.0,16.795,16.8598,16.7023,16.8367,121880.0
2017-04-26 10:30:00,36.34,36.61,36.32,36.5,69201.0,16.8367,16.9618,16.8274,16.9108,69201.0
2017-04-26 11:00:00,36.5,36.52,36.35,36.44,32270.0,16.9108,16.9201,16.8413,16.883,32270.0
2017-04-26 11:30:00,36.43,36.47,36.3,36.36,25788.0,16.8784,16.8969,16.8181,16.8459,25788.0
2017-04-26 12:00:00,36.34,36.36,36.29,36.32,22248.0,16.8367,16.8459,16.8135,16.8274,22248.0
2017-04-26 12:30:00,36.31,36.39,36.25,36.39,30240.0,16.8228,16.8598,16.795,16.8598,30240.0
2017-04-26 13:00:00,36.37,36.42,36.34,36.39,23003.0,16.8506,16.8737,16.8367,16.8598,23003.0
2017-04-26 13:30:00,36.39,36.52,36.35,36.38,39179.0,16.8598,16.9201,16.8413,16.8552,39179.0
2017-04-26 14:00:00,36.35,36.35,36.23,36.23,27877.0,16.8413,16.8413,16.7857,16.7857,27877.0
2017-04-26 14:30:00,36.25,36.28,36.13,36.22,62650.0,16.795,16.8089,16.7394,16.7811,62650.0
2017-04-26 15:00:00,36.22,36.27,36.05,36.21,127144.0,16.7811,16.8042,16.7023,16.7764,127144.0
2017-04-26 15:30:00,36.2,36.48,36.2,36.43,319572.0,16.7718,16.9015,16.7718,16.8784,319572.0
2017-04-27 09:30:00,36.86,37.25,36.36,36.4,90874.0,17.0776,17.2583,16.8459,16.8645,90874.0
2017-04-27 10:00:00,36.43,36.63,36.4,36.44,55526.0,16.8784,16.971,16.8645,16.883,55526.0
2017-04-27 10:30:00,36.44,36.45,36.12,36.18,50821.0,16.883,16.8876,16.7348,16.7625,50821.0
2017-04-27 11:00:00,36.18,36.29,35.92,36.03,85106.0,16.7625,16.8135,16.6421,16.6931,85106.0
2017-04-27 11:30:00,36.03,36.15,35.98,36.05,80880.0,16.6931,16.7487,16.6699,16.7023,80880.0
2017-04-27 12:00:00,36.06,36.13,35.99,36.08,79355.0,16.707,16.7394,16.6745,16.7162,79355.0
2017-04-27 12:30:00,36.09,36.1,35.81,35.93,137706.0,16.7209,16.7255,16.5911,16.6467,137706.0
2017-04-27 13:00:00,35.94,35.98,35.76,35.79,115105.0,16.6514,16.6699,16.568,16.5819,115105.0
2017-04-27 13:30:00,35.76,35.79,35.67,35.69,83892.0,16.568,16.5819,16.5263,16.5355,83892.0
2017-04-27 14:00:00,35.7,35.71,35.44,35.46,182746.0,16.5402,16.5448,16.4197,16.429,182746.0
2017-04-27 14:30:00,35.47,35.55,35.32,35.47,105919.0,16.4336,16.4707,16.3641,16.4336,105919.0
2017-04-27 15:00:00,35.47,35.56,35.31,35.54,198179.0,16.4336,16.4753,16.3595,16.466,198179.0
2017-04-27 15:30:00,35.54,35.55,35.31,35.46,462478.0,16.466,16.4707,16.3595,16.429,462478.0
2017-04-28 09:30:00,35.4,35.6,35.07,35.42,166321.0,16.4012,16.4938,16.2483,16.4104,166321.0
2017-04-28 10:00:00,35.39,35.71,35.38,35.69,67728.0,16.3965,16.5448,16.3919,16.5355,67728.0
2017-04-28 10:30:00,35.69,35.77,35.42,35.43,69543.0,16.5355,16.5726,16.4104,16.4151,69543.0
2017-04-28 11:00:00,35.43,35.57,35.37,35.53,88391.0,16.4151,16.4799,16.3873,16.4614,88391.0
2017-04-28 11:30:00,35.52,35.54,35.26,35.27,92128.0,16.4568,16.466,16.3363,16.3409,92128.0
2017-04-28 12:00:00,35.28,35.38,35.17,35.27,58505.0,16.3456,16.3919,16.2946,16.3409,58505.0
2017-04-28 12:30:00,35.26,35.34,35.15,35.28,57506.0,16.3363,16.3734,16.2853,16.3456,57506.0
2017-04-28 13:00:00,35.3,35.4,35.22,35.36,71833.0,16.3548,16.4012,16.3178,16.3826,71833.0
2017-04-28 13:30:00,35.37,35.39,35.32,35.38,67605.0,16.3873,16.3965,16.3641,16.3919,67605.0
2017-04-28 14:00:00,35.37,35.45,35.34,35.38,74572.0,16.3873,16.4243,16.3734,16.3919,74572.0
2017-04-28 14:30:00,35.41,35.45,35.29,35.32,60610.0,16.4058,16.4243,16.3502,16.3641,60610.0
2017-04-28 15:00:00,35.32,35.41,35.2,35.32,115715.0,16.3641,16.4058,16.3085,16.3641,115715.0
2017-04-28 15:30:00,35.32,35.32,35.15,35.21,218912.0,16.3641,16.3641,16.2853,16.3131,218912.0
2017-05-01 09:30:00,35.29,35.45,35.09,35.32,32712.0,16.3502,16.4243,16.2575,16.3641,32712.0
2017-05-01 10:00:00,35.3,35.3,35.09,35.15,32960.0,16.3548,16.3548,16.2575,16.2853,32960.0
2017-05-01 10:30:00,35.16,35.32,35.14,35.26,40438.0,16.29,16.3641,16.2807,16.3363,40438.0
2017-05-01 11:00:00,35.27,35.35,35.24,35.35,34207.0,16.3409,16.378,16.327,16.378,34207.0
2017-05-01 11:30:00,35.35,35.49,35.34,35.46,33282.0,16.378,16.4429,16.3734,16.429,33282.0
2017-05-01 12:00:00,35.45,35.45,35.31,35.31,18470.0,16.4243,16.4243,16.3595,16.3595,18470.0
2017-05-01 12:30:00,35.34,35.36,35.24,35.25,64726.0,16.3734,16.3826,16.327,16.3317,64726.0
2017-05-01 13:00:00,35.25,35.37,35.24,35.34,58259.0,16.3317,16.3873,16.327,16.3734,58259.0
2017-05-01 13:30:00,35.35,35.36,35.24,35.33,54776.0,16.378,16.3826,16.327,16.3687,54776.0
2017-05-01 14:00:00,35.33,35.42,35.3,35.41,46674.0,16.3687,16.4104,16.3548,16.4058,46674.0
2017-05-01 14:30:00,35.42,35.52,35.39,35.52,60765.0,16.4104,16.4568,16.3965,16.4568,60765.0
2017-05-01 15:00:00,35.51,35.54,35.45,35.45,68539.0,16.4521,16.466,16.4243,16.4243,68539.0
2017-05-01 15:30:00,35.44,35.48,35.34,35.36,135260.0,16.4197,16.4382,16.3734,16.3826,135260.0
2017-05-02 09:30:00,35.35,35.52,35.34,35.34,23189.0,16.378,16.4568,16.3734,16.3734,23189.0
2017-05-02 10:00:00,35.3,35.42,35.21,35.41,28499.0,16.3548,16.4104,16.3131,16.4058,28499.0
2017-05-02 10:30:00,35.39,35.6,35.28,35.6,72860.0,16.3965,16.4938,16.3456,16.4938,72860.0
2017-05-02 11:00:00,35.6,35.67,35.54,35.56,98632.0,16.4938,16.5263,16.466,16.4753,98632.0
2017-05-02 11:30:00,35.57,35.74,35.55,35.71,43248.0,16.4799,16.5587,16.4707,16.5448,43248.0
2017-05-02 12:00:00,35.7,35.76,35.61,35.67,21479.0,16.5402,16.568,16.4985,16.5263,21479.0
2017-05-02 12:30:00,35.66,35.74,35.65,35.65,25799.0,16.5216,16.5587,16.517,16.517,25799.0
2017-05-02 13:00:00,35.65,35.84,35.65,35.81,25932.0,16.517,16.605,16.517,16.5911,25932.0
2017-05-02 13:30:00,35.83,35.9,35.75,35.87,62678.0,16.6004,16.6328,16.5633,16.6189,62678.0
2017-05-02 14:00:00,35.88,35.9,35.74,35.74,123269.0,16.6236,16.6328,16.5587,16.5587,123269.0
2017-05-02 14:30:00,35.75,35.83,35.65,35.82,63510.0,16.5633,16.6004,16.517,16.5958,63510.0
2017-05-02 15:00:00,35.8,35.81,35.58,35.59,87219.0,16.5865,16.5911,16.4846,16.4892,87219.0
2017-05-02 15:30:00,35.59,35.64,35.52,35.57,194822.0,16.4892,16.5124,16.4568,16.4799,194822.0
2017-05-03 09:30:00,35.56,35.59,35.36,35.55,34368.0,16.4753,16.4892,16.3826,16.4707,34368.0
2017-05-03 10:00:00,35.55,35.55,35.35,35.39,45271.0,16.4707,16.4707,16.378,16.3965,45271.0
2017-05-03 10:30:00,35.39,35.4,35.13,35.27,56830.0,16.3965,16.4012,16.2761,16.3409,56830.0
2017-05-03 11:00:00,35.27,35.4,35.2,35.33,63095.0,16.3409,16.4012,16.3085,16.3687,63095.0
2017-05-03 11:30:00,35.33,35.4,35.17,35.24,92874.0,16.3687,16.4012,16.2946,16.327,92874.0
2017-05-03 12:00:00,35.24,35.25,35.01,35.03,51600.0,16.327,16.3317,16.2205,16.2297,51600.0
2017-05-03 12:30:00,35.02,35.03,34.94,34.96,53687.0,16.2251,16.2297,16.188,16.1973,53687.0
2017-05-03 13:00:00,34.96,34.99,34.91,34.99,28910.0,16.1973,16.2112,16.1741,16.2112,28910.0
2017-05-03 13:30:00,34.98,35.2,34.96,35.16,34374.0,16.2066,16.3085,16.1973,16.29,34374.0
2017-05-03 14:00:00,35.15,35.27,35.08,35.16,90363.0,16.2853,16.3409,16.2529,16.29,90363.0
2017-05-03 14:30:00,35.18,35.25,35.14,35.24,42755.0,16.2992,16.3317,16.2807,16.327,42755.0
2017-05-03 15:00:00,35.23,35.41,35.15,35.23,161542.0,16.3224,16.4058,16.2853,16.3224,161542.0
2017-05-03 15:30:00,35.23,35.32,35.15,35.16,178226.0,16.3224,16.3641,16.2853,16.29,178226.0
2017-05-04 09:30:00,34.41,34.65,33.79,33.82,211051.0,16.2008,16.3138,15.9089,15.923,211051.0
2017-05-04 10:00:00,33.78,34.05,33.77,33.94,105725.0,15.9042,16.0313,15.8995,15.9795,105725.0
2017-05-04 10:30:00,33.94,34.02,33.61,33.69,75904.0,15.9795,16.0172,15.8241,15.8618,75904.0
2017-05-04 11:00:00,33.7,33.73,33.47,33.56,95768.0,15.8665,15.8806,15.7582,15.8006,95768.0
2017-05-04 11:30:00,33.56,33.57,33.32,33.34,84544.0,15.8006,15.8053,15.6876,15.697,84544.0
2017-05-04 12:00:00,33.34,33.53,33.1,33.45,184765.0,15.697,15.7865,15.584,15.7488,184765.0
2017-05-04 12:30:00,33.44,33.5,33.43,33.48,94005.0,15.7441,15.7723,15.7394,15.7629,94005.0
2017-05-04 13:00:00,33.48,33.51,33.4,33.43,85065.0,15.7629,15.7771,15.7253,15.7394,85065.0
2017-05-04 13:30:00,33.42,33.45,33.25,33.31,124144.0,15.7347,15.7488,15.6546,15.6829,124144.0
2017-05-04 14:00:00,33.33,33.53,33.33,33.48,167552.0,15.6923,15.7865,15.6923,15.7629,167552.0
2017-05-04 14:30:00,33.48,33.55,33.37,33.37,91477.0,15.7629,15.7959,15.7111,15.7111,91477.0
2017-05-04 15:00:00,33.37,33.5,33.36,33.43,143716.0,15.7111,15.7723,15.7064,15.7394,143716.0
2017-05-04 15:30:00,33.43,33.43,33.25,33.32,284140.0,15.7394,15.7394,15.6546,15.6876,284140.0
2017-05-05 09:30:00,33.38,33.58,33.21,33.51,42263.0,15.7158,15.81,15.6358,15.7771,42263.0
2017-05-05 10:00:00,33.55,33.59,33.5,33.54,32405.0,15.7959,15.8147,15.7723,15.7912,32405.0
2017-05-05 10:30:00,33.54,33.71,33.54,33.69,81506.0,15.7912,15.8712,15.7912,15.8618,81506.0
2017-05-05 11:00:00,33.71,33.77,33.66,33.76,89315.0,15.8712,15.8995,15.8477,15.8948,89315.0
2017-05-05 11:30:00,33.76,33.8,33.7,33.79,58594.0,15.8948,15.9136,15.8665,15.9089,58594.0
2017-05-05 12:00:00,33.8,33.84,33.78,33.84,69716.0,15.9136,15.9324,15.9042,15.9324,69716.0
2017-05-05 12:30:00,33.85,33.89,33.84,33.84,37721.0,15.9371,15.956,15.9324,15.9324,37721.0
2017-05-05 13:00:00,33.84,33.89,33.83,33.84,26770.0,15.9324,15.956,15.9277,15.9324,26770.0
2017-05-05 13:30:00,33.84,33.92,33.84,33.9,29289.0,15.9324,15.9701,15.9324,15.9607,29289.0
2017-05-05 14:00:00,33.9,34.04,33.9,34.04,99896.0,15.9607,16.0266,15.9607,16.0266,99896.0
2017-05-05 14:30:00,34.04,34.15,34.02,34.15,67217.0,16.0266,16.0784,16.0172,16.0784,67217.0
2017-05-05 15:00:00,34.15,34.18,33.97,34.14,104688.0,16.0784,16.0925,15.9936,16.0737,104688.0
2017-05-05 15:30:00,34.15,34.37,34.14,34.31,246200.0,16.0784,16.182,16.0737,16.1537,246200.0
2017-05-08 09:30:00,34.36,34.55,34.2,34.35,41625.0,16.1772,16.2667,16.1019,16.1725,41625.0
2017-05-08 10:00:00,34.35,34.93,34.25,34.85,252351.0,16.1725,16.4456,16.1255,16.4079,252351.0
2017-05-08 10:30:00,34.85,34.91,34.68,34.76,84120.0,16.4079,16.4362,16.3279,16.3656,84120.0
2017-05-08 11:00:00,34.75,34.78,34.56,34.63,85919.0,16.3609,16.375,16.2714,16.3044,85919.0
2017-05-08 11:30:00,34.63,34.84,34.63,34.77,118178.0,16.3044,16.4032,16.3044,16.3703,118178.0
2017-05-08 12:00:00,34.75,34.8,34.72,34.79,61417.0,16.3609,16.3844,16.3467,16.3797,61417.0
2017-05-08 12:30:00,34.8,34.91,34.75,34.78,28410.0,16.3844,16.4362,16.3609,16.375,28410.0
2017-05-08 13:00:00,34.77,34.85,34.69,34.83,41667.0,16.3703,16.4079,16.3326,16.3985,41667.0
2017-05-08 13:30:00,34.83,34.92,34.8,34.81,46539.0,16.3985,16.4409,16.3844,16.3891,46539.0
2017-05-08 14:00:00,34.81,34.81,34.73,34.76,51164.0,16.3891,16.3891,16.3514,16.3656,51164.0
2017-05-08 14:30:00,34.76,34.86,34.75,34.86,68274.0,16.3656,16.4127,16.3609,16.4127,68274.0
2017-05-08 15:00:00,34.85,34.9,34.77,34.89,102986.0,16.4079,16.4315,16.3703,16.4268,102986.0
2017-05-08 15:30:00,34.89,34.89,34.73,34.76,211999.0,16.4268,16.4268,16.3514,16.3656,211999.0
2017-05-09 09:30:00,34.75,34.86,34.61,34.86,82573.0,16.3609,16.4127,16.2949,16.4127,82573.0
2017-05-09 10:00:00,34.89,34.89,34.71,34.82,69107.0,16.4268,16.4268,16.342,16.3938,69107.0
2017-05-09 10:30:00,34.79,34.99,34.76,34.99,49708.0,16.3797,16.4739,16.3656,16.4739,49708.0
2017-05-09 11:00:00,34.96,35.2,34.94,35.13,100234.0,16.4597,16.5727,16.4503,16.5398,100234.0
2017-05-09 11:30:00,35.08,35.19,34.98,35.13,63893.0,16.5162,16.568,16.4692,16.5398,63893.0
2017-05-09 12:00:00,35.12,35.15,35.07,35.07,76030.0,16.5351,16.5492,16.5115,16.5115,76030.0
2017-05-09 12:30:00,35.07,35.07,34.94,34.94,51403.0,16.5115,16.5115,16.4503,16.4503,51403.0
2017-05-09 13:00:00,34.92,34.93,34.71,34.71,37479.0,16.4409,16.4456,16.342,16.342,37479.0
2017-05-09 13:30:00,34.71,34.78,34.7,34.77,68757.0,16.342,16.375,16.3373,16.3703,68757.0
2017-05-09 14:00:00,34.78,34.82,34.74,34.82,43283.0,16.375,16.3938,16.3562,16.3938,43283.0
2017-05-09 14:30:00,34.82,34.83,34.77,34.82,44765.0,16.3938,16.3985,16.3703,16.3938,44765.0
2017-05-09 15:00:00,34.81,34.9,34.77,34.82,44890.0,16.3891,16.4315,16.3703,16.3938,44890.0
2017-05-09 15:30:00,34.81,34.92,34.77,34.8,251258.0,16.3891,16.4409,16.3703,16.3844,251258.0
2017-05-10 09:30:00,35.0,35.17,34.91,34.95,25881.0,16.4786,16.5586,16.4362,16.455,25881.0
2017-05-10 10:00:00,34.97,35.15,34.86,34.91,26264.0,16.4644,16.5492,16.4127,16.4362,26264.0
2017-05-10 10:30:00,34.85,35.02,34.85,34.99,62585.0,16.4079,16.488,16.4079,16.4739,62585.0
2017-05-10 11:00:00,35.0,35.19,34.87,35.18,100632.0,16.4786,16.568,16.4174,16.5633,100632.0
2017-05-10 11:30:00,35.18,35.29,35.17,35.18,42389.0,16.5633,16.6151,16.5586,16.5633,42389.0
2017-05-10 12:00:00,35.19,35.34,35.16,35.28,52171.0,16.568,16.6386,16.5539,16.6104,52171.0
2017-05-10 12:30:00,35.28,35.35,35.22,35.34,38522.0,16.6104,16.6434,16.5821,16.6386,38522.0
2017-05-10 13:00:00,35.34,35.46,35.34,35.45,52446.0,16.6386,16.6951,16.6386,16.6904,52446.0
2017-05-10 13:30:00,35.44,35.49,35.4,35.45,39785.0,16.6857,16.7093,16.6669,16.6904,39785.0
2017-05-10 14:00:00,35.46,35.46,35.41,35.44,54461.0,16.6951,16.6951,16.6716,16.6857,54461.0
2017-05-10 14:30:00,35.44,35.48,35.42,35.47,66496.0,16.6857,16.7046,16.6763,16.6999,66496.0
2017-05-10 15:00:00,35.47,35.47,35.28,35.28,54449.0,16.6999,16.6999,16.6104,16.6104,54449.0
2017-05-10 15:30:00,35.3,35.32,35.25,35.27,162264.0,16.6198,16.6292,16.5963,16.6057,162264.0
2017-05-11 09:30:00,35.37,35.38,35.04,35.07,26789.0,16.6528,16.6575,16.4974,16.5115,26789.0
2017-05-11 10:00:00,35.11,35.13,34.94,35.06,45320.0,16.5304,16.5398,16.4503,16.5068,45320.0
2017-05-11 10:30:00,35.06,35.21,35.04,35.05,45873.0,16.5068,16.5774,16.4974,16.5021,45873.0
2017-05-11 11:00:00,35.07,35.21,35.05,35.15,36871.0,16.5115,16.5774,16.5021,16.5492,36871.0
2017-05-11 11:30:00,35.19,35.21,35.12,35.18,26814.0,16.568,16.5774,16.5351,16.5633,26814.0
2017-05-11 12:00:00,35.18,35.24,35.17,35.2,39473.0,16.5633,16.5916,16.5586,16.5727,39473.0
2017-05-11 12:30:00,35.19,35.22,35.09,35.1,28308.0,16.568,16.5821,16.5209,16.5256,28308.0
2017-05-11 13:00:00,35.1,35.23,35.09,35.2,59709.0,16.5256,16.5869,16.5209,16.5727,59709.0
2017-05-11 13:30:00,35.2,35.33,35.2,35.3,44273.0,16.5727,16.6339,16.5727,16.6198,44273.0
2017-05-11 14:00:00,35.29,35.31,35.21,35.3,41383.0,16.6151,16.6245,16.5774,16.6198,41383.0
2017-05-11 14:30:00,35.3,35.33,35.25,35.26,32394.0,16.6198,16.6339,16.5963,16.601,32394.0
2017-05-11 15:00:00,35.28,35.35,35.25,35.3,32805.0,16.6104,16.6434,16.5963,16.6198,32805.0
2017-05-11 15:30:00,35.29,35.32,35.26,35.26,159560.0,16.6151,16.6292,16.601,16.601,159560.0
2017-05-12 09:30:00,35.37,35.41,35.15,35.39,68739.0,16.6528,16.6716,16.5492,16.6622,68739.0
2017-05-12 10:00:00,35.4,35.53,35.15,35.15,18857.0,16.6669,16.7281,16.5492,16.5492,18857.0
2017-05-12 10:30:00,35.18,35.35,35.18,35.31,29063.0,16.5633,16.6434,16.5633,16.6245,29063.0
2017-05-12 11:00:00,35.32,35.6,35.32,35.58,31044.0,16.6292,16.7611,16.6292,16.7516,31044.0
2017-05-12 11:30:00,35.58,35.65,35.45,35.45,47445.0,16.7516,16.7846,16.6904,16.6904,47445.0
2017-05-12 12:00:00,35.46,35.51,35.44,35.47,25531.0,16.6951,16.7187,16.6857,16.6999,25531.0
2017-05-12 12:30:00,35.47,35.48,35.4,35.45,13827.0,16.6999,16.7046,16.6669,16.6904,13827.0
2017-05-12 13:00:00,35.48,35.53,35.47,35.48,18713.0,16.7046,16.7281,16.6999,16.7046,18713.0
2017-05-12 13:30:00,35.48,35.5,35.36,35.37,35038.0,16.7046,16.714,16.6481,16.6528,35038.0
2017-05-12 14:00:00,35.37,35.45,35.37,35.43,31939.0,16.6528,16.6904,16.6528,16.681,31939.0
2017-05-12 14:30:00,35.45,35.46,35.42,35.45,26878.0,16.6904,16.6951,16.6763,16.6904,26878.0
2017-05-12 15:00:00,35.45,35.45,35.36,35.37,35743.0,16.6904,16.6904,16.6481,16.6528,35743.0
2017-05-12 15:30:00,35.38,35.41,35.34,35.35,63977.0,16.6575,16.6716,16.6386,16.6434,63977.0
2017-05-15 09:30:00,35.97,35.97,35.5,35.96,90326.0,16.9353,16.9353,16.714,16.9306,90326.0
2017-05-15 10:00:00,35.96,36.06,35.88,35.9,81483.0,16.9306,16.9776,16.8929,16.9023,81483.0
2017-05-15 10:30:00,35.9,35.99,35.85,35.99,64707.0,16.9023,16.9447,16.8788,16.9447,64707.0
2017-05-15 11:00:00,36.0,36.09,35.95,36.02,65108.0,16.9494,16.9918,16.9258,16.9588,65108.0
2017-05-15 11:30:00,36.02,36.06,36.0,36.02,78538.0,16.9588,16.9776,16.9494,16.9588,78538.0
2017-05-15 12:00:00,36.02,36.03,35.8,35.8,33716.0,16.9588,16.9635,16.8552,16.8552,33716.0
2017-05-15 12:30:00,35.8,35.82,35.76,35.77,24237.0,16.8552,16.8646,16.8364,16.8411,24237.0
2017-05-15 13:00:00,35.77,35.86,35.72,35.84,31108.0,16.8411,16.8835,16.8176,16.8741,31108.0
2017-05-15 13:30:00,35.85,35.9,35.83,35.87,31555.0,16.8788,16.9023,16.8693,16.8882,31555.0
2017-05-15 14:00:00,35.87,35.94,35.8,35.81,25378.0,16.8882,16.9211,16.8552,16.8599,25378.0
2017-05-15 14:30:00,35.81,35.87,35.72,35.74,62281.0,16.8599,16.8882,16.8176,16.827,62281.0
2017-05-15 15:00:00,35.74,35.86,35.74,35.86,46663.0,16.827,16.8835,16.827,16.8835,46663.0
2017-05-15 15:30:00,35.86,35.91,35.81,35.84,90502.0,16.8835,16.907,16.8599,16.8741,90502.0
2017-05-16 09:30:00,36.0,36.01,35.75,35.76,38709.0,16.9494,16.9541,16.8317,16.8364,38709.0
2017-05-16 10:00:00,35.76,35.78,35.52,35.54,37132.0,16.8364,16.8458,16.7234,16.7328,37132.0
2017-05-16 10:30:00,35.59,35.79,35.56,35.77,65986.0,16.7563,16.8505,16.7422,16.8411,65986.0
2017-05-16 11:00:00,35.8,35.81,35.65,35.71,58895.0,16.8552,16.8599,16.7846,16.8128,58895.0
2017-05-16 11:30:00,35.73,35.78,35.64,35.69,36245.0,16.8223,16.8458,16.7799,16.8034,36245.0
2017-05-16 12:00:00,35.68,35.74,35.62,35.65,12391.0,16.7987,16.827,16.7705,16.7846,12391.0
2017-05-16 12:30:00,35.65,35.78,35.65,35.69,24556.0,16.7846,16.8458,16.7846,16.8034,24556.0
2017-05-16 13:00:00,35.69,35.7,35.59,35.59,25927.0,16.8034,16.8081,16.7563,16.7563,25927.0
2017-05-16 13:30:00,35.59,35.66,35.53,35.63,27353.0,16.7563,16.7893,16.7281,16.7752,27353.0
2017-05-16 14:00:00,35.62,35.66,35.56,35.61,57280.0,16.7705,16.7893,16.7422,16.7658,57280.0
2017-05-16 14:30:00,35.62,35.72,35.62,35.67,95486.0,16.7705,16.8176,16.7705,16.794,95486.0
2017-05-16 15:00:00,35.69,35.72,35.68,35.7,44276.0,16.8034,16.8176,16.7987,16.8081,44276.0
2017-05-16 15:30:00,35.7,35.7,35.41,35.41,148206.0,16.8081,16.8081,16.6716,16.6716,148206.0
2017-05-17 09:30:00,35.2,35.29,34.88,34.98,60941.0,16.5727,16.6151,16.4221,16.4692,60941.0
2017-05-17 10:00:00,34.98,35.08,34.84,34.86,79176.0,16.4692,16.5162,16.4032,16.4127,79176.0
2017-05-17 10:30:00,34.86,35.1,34.86,35.03,53863.0,16.4127,16.5256,16.4127,16.4927,53863.0
2017-05-17 11:00:00,35.02,35.18,35.02,35.11,20014.0,16.488,16.5633,16.488,16.5304,20014.0
2017-05-17 11:30:00,35.1,35.11,34.94,34.98,83025.0,16.5256,16.5304,16.4503,16.4692,83025.0
2017-05-17 12:00:00,34.98,34.99,34.83,34.84,54281.0,16.4692,16.4739,16.3985,16.4032,54281.0
2017-05-17 12:30:00,34.86,34.92,34.83,34.86,72437.0,16.4127,16.4409,16.3985,16.4127,72437.0
2017-05-17 13:00:00,34.86,34.87,34.75,34.77,39844.0,16.4127,16.4174,16.3609,16.3703,39844.0
2017-05-17 13:30:00,34.75,34.75,34.53,34.53,42960.0,16.3609,16.3609,16.2573,16.2573,42960.0
2017-05-17 14:00:00,34.53,34.56,34.36,34.39,95353.0,16.2573,16.2714,16.1772,16.1914,95353.0
2017-05-17 14:30:00,34.39,34.44,34.28,34.33,73656.0,16.1914,16.2149,16.1396,16.1631,73656.0
2017-05-17 15:00:00,34.32,34.41,34.31,34.41,90139.0,16.1584,16.2008,16.1537,16.2008,90139.0
2017-05-17 15:30:00,34.4,34.51,34.38,34.5,256260.0,16.1961,16.2479,16.1867,16.2432,256260.0
2017-05-18 09:30:00,34.23,34.29,34.05,34.19,83712.0,16.116,16.1443,16.0313,16.0972,83712.0
2017-05-18 10:00:00,34.22,34.41,34.19,34.41,77832.0,16.1113,16.2008,16.0972,16.2008,77832.0
2017-05-18 10:30:00,34.41,34.55,34.4,34.51,44582.0,16.2008,16.2667,16.1961,16.2479,44582.0
2017-05-18 11:00:00,34.5,34.65,34.49,34.59,47611.0,16.2432,16.3138,16.2385,16.2855,47611.0
2017-05-18 11:30:00,34.6,34.67,34.55,34.65,31296.0,16.2902,16.3232,16.2667,16.3138,31296.0
2017-05-18 12:00:00,34.65,34.66,34.53,34.56,28139.0,16.3138,16.3185,16.2573,16.2714,28139.0
2017-05-18 12:30:00,34.57,34.6,34.46,34.46,23146.0,16.2761,16.2902,16.2243,16.2243,23146.0
2017-05-18 13:00:00,34.49,34.56,34.46,34.5,41672.0,16.2385,16.2714,16.2243,16.2432,41672.0
2017-05-18 13:30:00,34.49,34.59,34.49,34.57,32290.0,16.2385,16.2855,16.2385,16.2761,32290.0
2017-05-18 14:00:00,34.57,34.66,34.55,34.64,32470.0,16.2761,16.3185,16.2667,16.3091,32470.0
2017-05-18 14:30:00,34.64,34.78,34.63,34.77,69174.0,16.3091,16.375,16.3044,16.3703,69174.0
2017-05-18 15:00:00,34.77,34.86,34.71,34.76,81351.0,16.3703,16.4127,16.342,16.3656,81351.0
2017-05-18 15:30:00,34.76,34.91,34.68,34.69,305480.0,16.3656,16.4362,16.3279,16.3326,305480.0
2017-05-19 09:30:00,34.75,34.99,34.64,34.92,18097.0,16.3609,16.4739,16.3091,16.4409,18097.0
2017-05-19 10:00:00,34.94,35.18,34.81,35.18,28635.0,16.4503,16.5633,16.3891,16.5633,28635.0
2017-05-19 10:30:00,35.18,35.3,35.11,35.26,60115.0,16.5633,16.6198,16.5304,16.601,60115.0
2017-05-19 11:00:00,35.24,35.43,35.21,35.32,64300.0,16.5916,16.681,16.5774,16.6292,64300.0
2017-05-19 11:30:00,35.32,35.45,35.26,35.41,22752.0,16.6292,16.6904,16.601,16.6716,22752.0
2017-05-19 12:00:00,35.45,35.54,35.39,35.47,46739.0,16.6904,16.7328,16.6622,16.6999,46739.0
2017-05-19 12:30:00,35.47,35.58,35.47,35.5,33019.0,16.6999,16.7516,16.6999,16.714,33019.0
2017-05-19 13:00:00,35.47,35.55,35.46,35.54,62062.0,16.6999,16.7375,16.6951,16.7328,62062.0
2017-05-19 13:30:00,35.55,35.59,35.5,35.57,24120.0,16.7375,16.7563,16.714,16.7469,24120.0
2017-05-19 14:00:00,35.58,35.59,35.46,35.51,53971.0,16.7516,16.7563,16.6951,16.7187,53971.0
2017-05-19 14:30:00,35.52,35.56,35.5,35.53,22079.0,16.7234,16.7422,16.714,16.7281,22079.0
2017-05-19 15:00:00,35.52,35.54,35.46,35.51,57504.0,16.7234,16.7328,16.6951,16.7187,57504.0
2017-05-19 15:30:00,35.51,35.51,35.35,35.36,124733.0,16.7187,16.7187,16.6434,16.6481,124733.0
2017-05-22 09:30:00,35.64,35.7,35.44,35.66,38905.0,16.7799,16.8081,16.6857,16.7893,38905.0
2017-05-22 10:00:00,35.65,35.66,35.5,35.5,52808.0,16.7846,16.7893,16.714,16.714,52808.0
2017-05-22 10:30:00,35.5,35.53,35.36,35.47,56259.0,16.714,16.7281,16.6481,16.6999,56259.0
2017-05-22 11:00:00,35.48,35.5,35.35,35.4,82502.0,16.7046,16.714,16.6434,16.6669,82502.0
2017-05-22 11:30:00,35.43,35.44,35.23,35.38,65092.0,16.681,16.6857,16.5869,16.6575,65092.0
2017-05-22 12:00:00,35.37,35.42,35.28,35.36,32725.0,16.6528,16.6763,16.6104,16.6481,32725.0
2017-05-22 12:30:00,35.38,35.42,35.37,35.41,35778.0,16.6575,16.6763,16.6528,16.6716,35778.0
2017-05-22 13:00:00,35.4,35.42,35.38,35.38,23284.0,16.6669,16.6763,16.6575,16.6575,23284.0
2017-05-22 13:30:00,35.39,35.44,35.37,35.39,19401.0,16.6622,16.6857,16.6528,16.6622,19401.0
2017-05-22 14:00:00,35.41,35.49,35.39,35.44,37619.0,16.6716,16.7093,16.6622,16.6857,37619.0
2017-05-22 14:30:00,35.46,35.47,35.41,35.41,25890.0,16.6951,16.6999,16.6716,16.6716,25890.0
2017-05-22 15:00:00,35.41,35.51,35.39,35.51,46204.0,16.6716,16.7187,16.6622,16.7187,46204.0
2017-05-22 15:30:00,35.52,35.67,35.5,35.54,131338.0,16.7234,16.794,16.714,16.7328,131338.0
2017-05-23 09:30:00,35.59,35.62,35.34,35.41,44821.0,16.7563,16.7705,16.6386,16.6716,44821.0
2017-05-23 10:00:00,35.42,35.62,35.33,35.59,40004.0,16.6763,16.7705,16.6339,16.7563,40004.0
2017-05-23 10:30:00,35.56,35.6,35.45,35.55,174604.0,16.7422,16.7611,16.6904,16.7375,174604.0
2017-05-23 11:00:00,35.56,35.62,35.48,35.51,17379.0,16.7422,16.7705,16.7046,16.7187,17379.0
2017-05-23 11:30:00,35.52,35.54,35.48,35.5,21519.0,16.7234,16.7328,16.7046,16.714,21519.0
2017-05-23 12:00:00,35.48,35.57,35.47,35.52,17215.0,16.7046,16.7469,16.6999,16.7234,17215.0
2017-05-23 12:30:00,35.51,35.63,35.5,35.6,124797.0,16.7187,16.7752,16.714,16.7611,124797.0
2017-05-23 13:00:00,35.59,35.64,35.5,35.5,10211.0,16.7563,16.7799,16.714,16.714,10211.0
2017-05-23 13:30:00,35.5,35.58,35.49,35.55,17960.0,16.714,16.7516,16.7093,16.7375,17960.0
2017-05-23 14:00:00,35.56,35.63,35.54,35.58,22606.0,16.7422,16.7752,16.7328,16.7516,22606.0
2017-05-23 14:30:00,35.59,35.66,35.59,35.63,14674.0,16.7563,16.7893,16.7563,16.7752,14674.0
2017-05-23 15:00:00,35.65,35.65,35.56,35.56,25816.0,16.7846,16.7846,16.7422,16.7422,25816.0
2017-05-23 15:30:00,35.57,35.58,35.52,35.52,173512.0,16.7469,16.7516,16.7234,16.7234,173512.0
2017-05-24 09:30:00,35.55,35.65,35.38,35.52,30023.0,16.7375,16.7846,16.6575,16.7234,30023.0
2017-05-24 10:00:00,35.53,35.53,35.41,35.49,35093.0,16.7281,16.7281,16.6716,16.7093,35093.0
2017-05-24 10:30:00,35.48,35.54,35.4,35.44,30117.0,16.7046,16.7328,16.6669,16.6857,30117.0
2017-05-24 11:00:00,35.42,35.52,35.4,35.48,62379.0,16.6763,16.7234,16.6669,16.7046,62379.0
2017-05-24 11:30:00,35.49,35.5,35.42,35.45,39400.0,16.7093,16.714,16.6763,16.6904,39400.0
2017-05-24 12:00:00,35.45,35.46,35.36,35.39,42990.0,16.6904,16.6951,16.6481,16.6622,42990.0
2017-05-24 12:30:00,35.39,35.41,35.24,35.28,55499.0,16.6622,16.6716,16.5916,16.6104,55499.0
2017-05-24 13:00:00,35.26,35.28,35.14,35.15,97950.0,16.601,16.6104,16.5445,16.5492,97950.0
2017-05-24 13:30:00,35.16,35.17,35.02,35.07,53727.0,16.5539,16.5586,16.488,16.5115,53727.0
2017-05-24 14:00:00,35.05,35.17,35.05,35.07,63885.0,16.5021,16.5586,16.5021,16.5115,63885.0
2017-05-24 14:30:00,35.06,35.06,34.97,34.99,31422.0,16.5068,16.5068,16.4644,16.4739,31422.0
2017-05-24 15:00:00,35.0,35.05,34.99,35.01,59341.0,16.4786,16.5021,16.4739,16.4833,59341.0
2017-05-24 15:30:00,35.0,35.21,34.96,35.14,174309.0,16.4786,16.5774,16.4597,16.5445,174309.0
2017-05-25 09:30:00,35.12,35.31,34.92,35.23,41063.0,16.5351,16.6245,16.4409,16.5869,41063.0
2017-05-25 10:00:00,35.26,35.42,35.17,35.33,73665.0,16.601,16.6763,16.5586,16.6339,73665.0
2017-05-25 10:30:00,35.33,35.36,35.2,35.21,68503.0,16.6339,16.6481,16.5727,16.5774,68503.0
2017-05-25 11:00:00,35.21,35.33,35.09,35.15,60789.0,16.5774,16.6339,16.5209,16.5492,60789.0
2017-05-25 11:30:00,35.15,35.17,35.05,35.13,83781.0,16.5492,16.5586,16.5021,16.5398,83781.0
2017-05-25 12:00:00,35.13,35.22,35.04,35.17,62875.0,16.5398,16.5821,16.4974,16.5586,62875.0
2017-05-25 12:30:00,35.16,35.19,35.05,35.06,36165.0,16.5539,16.568,16.5021,16.5068,36165.0
2017-05-25 13:00:00,35.06,35.08,34.86,34.89,42114.0,16.5068,16.5162,16.4127,16.4268,42114.0
2017-05-25 13:30:00,34.88,34.88,34.72,34.76,47213.0,16.4221,16.4221,16.3467,16.3656,47213.0
2017-05-25 14:00:00,34.77,34.85,34.71,34.74,55813.0,16.3703,16.4079,16.342,16.3562,55813.0
2017-05-25 14:30:00,34.73,34.76,34.54,34.58,72416.0,16.3514,16.3656,16.262,16.2808,72416.0
2017-05-25 15:00:00,34.58,34.68,34.54,34.68,69143.0,16.2808,16.3279,16.262,16.3279,69143.0
2017-05-25 15:30:00,34.67,34.79,34.61,34.75,210928.0,16.3232,16.3797,16.2949,16.3609,210928.0
2017-05-26 09:30:00,34.82,34.89,34.45,34.53,36934.0,16.3938,16.4268,16.2196,16.2573,36934.0
2017-05-26 10:00:00,34.5,34.55,34.44,34.52,92042.0,16.2432,16.2667,16.2149,16.2526,92042.0
2017-05-26 10:30:00,34.52,34.56,34.15,34.2,185124.0,16.2526,16.2714,16.0784,16.1019,185124.0
2017-05-26 11:00:00,34.2,34.24,34.08,34.18,48142.0,16.1019,16.1207,16.0454,16.0925,48142.0
2017-05-26 11:30:00,34.17,34.18,33.98,34.0,147007.0,16.0878,16.0925,15.9983,16.0078,147007.0
2017-05-26 12:00:00,34.0,34.14,33.93,34.06,56119.0,16.0078,16.0737,15.9748,16.036,56119.0
2017-05-26 12:30:00,34.06,34.07,34.0,34.01,29936.0,16.036,16.0407,16.0078,16.0125,29936.0
2017-05-26 13:00:00,34.01,34.05,33.97,33.98,23372.0,16.0125,16.0313,15.9936,15.9983,23372.0
2017-05-26 13:30:00,33.99,34.18,33.96,34.16,23687.0,16.003,16.0925,15.9889,16.0831,23687.0
2017-05-26 14:00:00,34.16,34.29,34.16,34.29,49675.0,16.0831,16.1443,16.0831,16.1443,49675.0
2017-05-26 14:30:00,34.29,34.29,34.12,34.12,26338.0,16.1443,16.1443,16.0642,16.0642,26338.0
2017-05-26 15:00:00,34.12,34.18,34.11,34.15,44325.0,16.0642,16.0925,16.0595,16.0784,44325.0
2017-05-26 15:30:00,34.15,34.23,34.04,34.05,164617.0,16.0784,16.116,16.0266,16.0313,164617.0
2017-05-30 09:30:00,33.86,34.1,33.76,33.82,39316.0,15.9418,16.0548,15.8948,15.923,39316.0
2017-05-30 10:00:00,33.79,33.89,33.78,33.83,66576.0,15.9089,15.956,15.9042,15.9277,66576.0
2017-05-30 10:30:00,33.81,33.87,33.78,33.82,52551.0,15.9183,15.9465,15.9042,15.923,52551.0
2017-05-30 11:00:00,33.82,33.85,33.63,33.63,69839.0,15.923,15.9371,15.8335,15.8335,69839.0
2017-05-30 11:30:00,33.61,33.61,33.35,33.35,137660.0,15.8241,15.8241,15.7017,15.7017,137660.0
2017-05-30 12:00:00,33.36,33.4,33.18,33.19,72976.0,15.7064,15.7253,15.6217,15.6264,72976.0
2017-05-30 12:30:00,33.21,33.25,33.06,33.08,70319.0,15.6358,15.6546,15.5652,15.5746,70319.0
2017-05-30 13:00:00,33.08,33.29,33.04,33.29,61049.0,15.5746,15.6735,15.5558,15.6735,61049.0
2017-05-30 13:30:00,33.3,33.53,33.3,33.48,72387.0,15.6782,15.7865,15.6782,15.7629,72387.0
2017-05-30 14:00:00,33.5,33.6,33.47,33.47,35714.0,15.7723,15.8194,15.7582,15.7582,35714.0
2017-05-30 14:30:00,33.48,33.5,33.36,33.47,148511.0,15.7629,15.7723,15.7064,15.7582,148511.0
2017-05-30 15:00:00,33.47,33.51,33.44,33.51,110731.0,15.7582,15.7771,15.7441,15.7771,110731.0
2017-05-30 15:30:00,33.51,33.54,33.47,33.49,258359.0,15.7771,15.7912,15.7582,15.7676,258359.0
2017-05-31 09:30:00,33.6,33.97,33.4,33.86,341385.0,15.8194,15.9936,15.7253,15.9418,341385.0
2017-05-31 10:00:00,33.86,33.9,33.36,33.4,190095.0,15.9418,15.9607,15.7064,15.7253,190095.0
2017-05-31 10:30:00,33.4,33.48,33.17,33.17,111093.0,15.7253,15.7629,15.617,15.617,111093.0
2017-05-31 11:00:00,33.15,33.15,32.99,33.02,76660.0,15.6076,15.6076,15.5322,15.5464,76660.0
2017-05-31 11:30:00,33.0,33.08,32.91,33.01,176832.0,15.5369,15.5746,15.4946,15.5416,176832.0
2017-05-31 12:00:00,33.03,33.1,32.99,33.05,62034.0,15.5511,15.584,15.5322,15.5605,62034.0
2017-05-31 12:30:00,33.04,33.2,33.03,33.16,108206.0,15.5558,15.6311,15.5511,15.6123,108206.0
2017-05-31 13:00:00,33.18,33.31,33.17,33.3,74860.0,15.6217,15.6829,15.617,15.6782,74860.0
2017-05-31 13:30:00,33.3,33.39,33.24,33.33,136417.0,15.6782,15.7206,15.6499,15.6923,136417.0
2017-05-31 14:00:00,33.35,33.36,33.23,33.25,137674.0,15.7017,15.7064,15.6452,15.6546,137674.0
2017-05-31 14:30:00,33.26,33.26,32.97,33.03,95717.0,15.6593,15.6593,15.5228,15.5511,95717.0
2017-05-31 15:00:00,33.05,33.12,32.96,32.99,84132.0,15.5605,15.5934,15.5181,15.5322,84132.0
2017-05-31 15:30:00,32.99,33.12,32.97,33.04,397464.0,15.5322,15.5934,15.5228,15.5558,397464.0
2017-06-01 09:30:00,33.14,33.81,33.1,33.74,117240.0,15.6028,15.9183,15.584,15.8853,117240.0
2017-06-01 10:00:00,33.74,33.74,33.48,33.5,54716.0,15.8853,15.8853,15.7629,15.7723,54716.0
2017-06-01 10:30:00,33.5,33.62,33.44,33.58,51163.0,15.7723,15.8288,15.7441,15.81,51163.0
2017-06-01 11:00:00,33.61,33.65,33.46,33.54,65913.0,15.8241,15.843,15.7535,15.7912,65913.0
2017-06-01 11:30:00,33.52,33.71,33.46,33.64,39352.0,15.7818,15.8712,15.7535,15.8383,39352.0
2017-06-01 12:00:00,33.64,33.72,33.44,33.5,76214.0,15.8383,15.8759,15.7441,15.7723,76214.0
2017-06-01 12:30:00,33.49,33.65,33.49,33.64,106062.0,15.7676,15.843,15.7676,15.8383,106062.0
2017-06-01 13:00:00,33.64,33.74,33.62,33.74,77594.0,15.8383,15.8853,15.8288,15.8853,77594.0
2017-06-01 13:30:00,33.72,33.76,33.66,33.68,67435.0,15.8759,15.8948,15.8477,15.8571,67435.0
2017-06-01 14:00:00,33.68,33.8,33.64,33.66,71765.0,15.8571,15.9136,15.8383,15.8477,71765.0
2017-06-01 14:30:00,33.67,33.69,33.56,33.6,67485.0,15.8524,15.8618,15.8006,15.8194,67485.0
2017-06-01 15:00:00,33.6,33.6,33.44,33.47,51782.0,15.8194,15.8194,15.7441,15.7582,51782.0
2017-06-01 15:30:00,33.47,33.5,33.27,33.28,151919.0,15.7582,15.7723,15.6641,15.6688,151919.0
2017-06-02 09:30:00,33.14,33.44,33.14,33.31,77998.0,15.6028,15.7441,15.6028,15.6829,77998.0
2017-06-02 10:00:00,33.33,33.34,33.23,33.24,127564.0,15.6923,15.697,15.6452,15.6499,127564.0
2017-06-02 10:30:00,33.24,33.36,33.2,33.3,137332.0,15.6499,15.7064,15.6311,15.6782,137332.0
2017-06-02 11:00:00,33.23,33.27,33.17,33.25,27498.0,15.6452,15.6641,15.617,15.6546,27498.0
2017-06-02 11:30:00,33.25,33.35,33.25,33.29,203085.0,15.6546,15.7017,15.6546,15.6735,203085.0
2017-06-02 12:00:00,33.29,33.29,33.15,33.2,67271.0,15.6735,15.6735,15.6076,15.6311,67271.0
2017-06-02 12:30:00,33.19,33.2,33.15,33.16,79937.0,15.6264,15.6311,15.6076,15.6123,79937.0
2017-06-02 13:00:00,33.16,33.17,32.96,32.97,64978.0,15.6123,15.617,15.5181,15.5228,64978.0
2017-06-02 13:30:00,32.97,32.97,32.85,32.94,35094.0,15.5228,15.5228,15.4663,15.5087,35094.0
2017-06-02 14:00:00,32.93,32.94,32.83,32.83,39919.0,15.504,15.5087,15.4569,15.4569,39919.0
2017-06-02 14:30:00,32.84,33.11,32.84,33.11,44205.0,15.4616,15.5887,15.4616,15.5887,44205.0
2017-06-02 15:00:00,33.11,33.12,33.03,33.09,40224.0,15.5887,15.5934,15.5511,15.5793,40224.0
2017-06-02 15:30:00,33.08,33.13,33.01,33.04,241444.0,15.5746,15.5981,15.5416,15.5558,241444.0
2017-06-05 09:30:00,32.9,33.26,32.87,33.12,113955.0,15.4899,15.6593,15.4757,15.5934,113955.0
2017-06-05 10:00:00,33.13,33.35,33.12,33.3,154984.0,15.5981,15.7017,15.5934,15.6782,154984.0
2017-06-05 10:30:00,33.29,33.45,33.25,33.38,183612.0,15.6735,15.7488,15.6546,15.7158,183612.0
2017-06-05 11:00:00,33.38,33.39,33.23,33.26,119113.0,15.7158,15.7206,15.6452,15.6593,119113.0
2017-06-05 11:30:00,33.26,33.28,33.23,33.28,118598.0,15.6593,15.6688,15.6452,15.6688,118598.0
2017-06-05 12:00:00,33.28,33.34,33.22,33.29,303715.0,15.6688,15.697,15.6405,15.6735,303715.0
2017-06-05 12:30:00,33.28,33.32,33.11,33.13,102857.0,15.6688,15.6876,15.5887,15.5981,102857.0
2017-06-05 13:00:00,33.15,33.24,33.14,33.23,30083.0,15.6076,15.6499,15.6028,15.6452,30083.0
2017-06-05 13:30:00,33.23,33.25,33.2,33.22,20952.0,15.6452,15.6546,15.6311,15.6405,20952.0
2017-06-05 14:00:00,33.2,33.25,33.17,33.24,36739.0,15.6311,15.6546,15.617,15.6499,36739.0
2017-06-05 14:30:00,33.24,33.29,33.22,33.25,28666.0,15.6499,15.6735,15.6405,15.6546,28666.0
2017-06-05 15:00:00,33.27,33.31,33.21,33.22,100783.0,15.6641,15.6829,15.6358,15.6405,100783.0
2017-06-05 15:30:00,33.22,33.22,33.09,33.1,206623.0,15.6405,15.6405,15.5793,15.584,206623.0
2017-06-06 09:30:00,33.12,33.32,33.12,33.3,79107.0,15.5934,15.6876,15.5934,15.6782,79107.0
2017-06-06 10:00:00,33.3,33.48,33.24,33.48,161584.0,15.6782,15.7629,15.6499,15.7629,161584.0
2017-06-06 10:30:00,33.49,33.53,33.41,33.43,52819.0,15.7676,15.7865,15.73,15.7394,52819.0
2017-06-06 11:00:00,33.44,33.44,33.31,33.39,44049.0,15.7441,15.7441,15.6829,15.7206,44049.0
2017-06-06 11:30:00,33.39,33.5,33.37,33.44,48375.0,15.7206,15.7723,15.7111,15.7441,48375.0
2017-06-06 12:00:00,33.43,33.5,33.39,33.49,47699.0,15.7394,15.7723,15.7206,15.7676,47699.0
2017-06-06 12:30:00,33.49,33.52,33.48,33.49,42805.0,15.7676,15.7818,15.7629,15.7676,42805.0
2017-06-06 13:00:00,33.49,33.53,33.47,33.47,36473.0,15.7676,15.7865,15.7582,15.7582,36473.0
2017-06-06 13:30:00,33.47,33.48,33.4,33.4,36855.0,15.7582,15.7629,15.7253,15.7253,36855.0
2017-06-06 14:00:00,33.41,33.42,33.33,33.35,93927.0,15.73,15.7347,15.6923,15.7017,93927.0
2017-06-06 14:30:00,33.35,33.49,33.34,33.46,82787.0,15.7017,15.7676,15.697,15.7535,82787.0
2017-06-06 15:00:00,33.47,33.5,33.36,33.41,96407.0,15.7582,15.7723,15.7064,15.73,96407.0
2017-06-06 15:30:00,33.41,33.41,33.31,33.31,195845.0,15.73,15.73,15.6829,15.6829,195845.0
2017-06-07 09:30:00,33.18,33.6,33.15,33.48,43003.0,15.6217,15.8194,15.6076,15.7629,43003.0
2017-06-07 10:00:00,33.5,33.57,33.32,33.39,59981.0,15.7723,15.8053,15.6876,15.7206,59981.0
2017-06-07 10:30:00,33.38,33.38,32.88,32.98,101493.0,15.7158,15.7158,15.4804,15.5275,101493.0
2017-06-07 11:00:00,32.99,33.07,32.96,33.01,96812.0,15.5322,15.5699,15.5181,15.5416,96812.0
2017-06-07 11:30:00,33.02,33.14,33.02,33.12,56719.0,15.5464,15.6028,15.5464,15.5934,56719.0
2017-06-07 12:00:00,33.1,33.17,33.05,33.17,113966.0,15.584,15.617,15.5605,15.617,113966.0
2017-06-07 12:30:00,33.17,33.18,33.11,33.14,115151.0,15.617,15.6217,15.5887,15.6028,115151.0
2017-06-07 13:00:00,33.13,33.15,33.02,33.05,71543.0,15.5981,15.6076,15.5464,15.5605,71543.0
2017-06-07 13:30:00,33.05,33.11,33.03,33.09,110332.0,15.5605,15.5887,15.5511,15.5793,110332.0
2017-06-07 14:00:00,33.09,33.11,33.03,33.04,135363.0,15.5793,15.5887,15.5511,15.5558,135363.0
2017-06-07 14:30:00,33.05,33.06,32.95,32.96,122318.0,15.5605,15.5652,15.5134,15.5181,122318.0
2017-06-07 15:00:00,32.95,33.01,32.9,32.96,64644.0,15.5134,15.5416,15.4899,15.5181,64644.0
2017-06-07 15:30:00,32.96,32.97,32.81,32.86,226486.0,15.5181,15.5228,15.4475,15.471,226486.0
2017-06-08 09:30:00,32.77,33.08,32.77,32.87,115220.0,15.4286,15.5746,15.4286,15.4757,115220.0
2017-06-08 10:00:00,32.88,32.93,32.61,32.76,122894.0,15.4804,15.504,15.3533,15.4239,122894.0
2017-06-08 10:30:00,32.76,33.04,32.74,32.93,85173.0,15.4239,15.5558,15.4145,15.504,85173.0
2017-06-08 11:00:00,32.94,33.03,32.88,32.89,40699.0,15.5087,15.5511,15.4804,15.4851,40699.0
2017-06-08 11:30:00,32.87,32.92,32.7,32.75,68354.0,15.4757,15.4993,15.3957,15.4192,68354.0
2017-06-08 12:00:00,32.75,32.83,32.73,32.82,38328.0,15.4192,15.4569,15.4098,15.4522,38328.0
2017-06-08 12:30:00,32.82,32.95,32.82,32.85,51534.0,15.4522,15.5134,15.4522,15.4663,51534.0
2017-06-08 13:00:00,32.85,32.92,32.81,32.92,75290.0,15.4663,15.4993,15.4475,15.4993,75290.0
2017-06-08 13:30:00,32.93,32.93,32.79,32.85,166920.0,15.504,15.504,15.4381,15.4663,166920.0
2017-06-08 14:00:00,32.86,32.87,32.78,32.85,63952.0,15.471,15.4757,15.4334,15.4663,63952.0
2017-06-08 14:30:00,32.84,32.91,32.8,32.88,252941.0,15.4616,15.4946,15.4428,15.4804,252941.0
2017-06-08 15:00:00,32.88,32.88,32.78,32.83,105946.0,15.4804,15.4804,15.4334,15.4569,105946.0
2017-06-08 15:30:00,32.81,32.91,32.79,32.88,306283.0,15.4475,15.4946,15.4381,15.4804,306283.0
2017-06-09 09:30:00,32.86,33.01,32.78,32.89,47707.0,15.471,15.5416,15.4334,15.4851,47707.0
2017-06-09 10:00:00,32.9,32.95,32.87,32.92,71481.0,15.4899,15.5134,15.4757,15.4993,71481.0
2017-06-09 10:30:00,32.91,32.97,32.88,32.93,13200.0,15.4946,15.5228,15.4804,15.504,13200.0
2017-06-09 11:00:00,33.01,33.24,32.98,33.09,51391.0,15.5416,15.6499,15.5275,15.5793,51391.0
2017-06-09 11:30:00,33.08,33.29,33.07,33.25,50697.0,15.5746,15.6735,15.5699,15.6546,50697.0
2017-06-09 12:00:00,33.25,33.41,33.25,33.35,140475.0,15.6546,15.73,15.6546,15.7017,140475.0
2017-06-09 12:30:00,33.36,33.44,33.22,33.32,89465.0,15.7064,15.7441,15.6405,15.6876,89465.0
2017-06-09 13:00:00,33.33,33.33,33.2,33.2,36390.0,15.6923,15.6923,15.6311,15.6311,36390.0
2017-06-09 13:30:00,33.2,33.2,33.05,33.15,44773.0,15.6311,15.6311,15.5605,15.6076,44773.0
2017-06-09 14:00:00,33.15,33.18,33.1,33.17,56575.0,15.6076,15.6217,15.584,15.617,56575.0
2017-06-09 14:30:00,33.19,33.3,33.13,33.15,49817.0,15.6264,15.6782,15.5981,15.6076,49817.0
2017-06-09 15:00:00,33.18,33.3,33.13,33.24,64278.0,15.6217,15.6782,15.5981,15.6499,64278.0
2017-06-09 15:30:00,33.22,33.26,33.19,33.24,124791.0,15.6405,15.6593,15.6264,15.6499,124791.0
2017-06-12 09:30:00,33.44,33.67,33.31,33.59,112650.0,15.7441,15.8524,15.6829,15.8147,112650.0
2017-06-12 10:00:00,33.58,33.58,33.28,33.31,83262.0,15.81,15.81,15.6688,15.6829,83262.0
2017-06-12 10:30:00,33.27,33.28,32.96,32.97,76560.0,15.6641,15.6688,15.5181,15.5228,76560.0
2017-06-12 11:00:00,32.98,33.05,32.95,33.04,121341.0,15.5275,15.5605,15.5134,15.5558,121341.0
2017-06-12 11:30:00,33.04,33.24,33.03,33.19,73076.0,15.5558,15.6499,15.5511,15.6264,73076.0
2017-06-12 12:00:00,33.18,33.22,33.12,33.16,111625.0,15.6217,15.6405,15.5934,15.6123,111625.0
2017-06-12 12:30:00,33.16,33.16,33.0,33.02,89591.0,15.6123,15.6123,15.5369,15.5464,89591.0
2017-06-12 13:00:00,33.03,33.13,33.01,33.12,58891.0,15.5511,15.5981,15.5416,15.5934,58891.0
2017-06-12 13:30:00,33.12,33.14,33.03,33.03,110085.0,15.5934,15.6028,15.5511,15.5511,110085.0
2017-06-12 14:00:00,33.05,33.08,33.0,33.07,133098.0,15.5605,15.5746,15.5369,15.5699,133098.0
2017-06-12 14:30:00,33.08,33.09,32.99,33.01,194809.0,15.5746,15.5793,15.5322,15.5416,194809.0
2017-06-12 15:00:00,33.02,33.03,32.95,32.98,245111.0,15.5464,15.5511,15.5134,15.5275,245111.0
2017-06-12 15:30:00,32.99,33.05,32.95,33.01,379412.0,15.5322,15.5605,15.5134,15.5416,379412.0
2017-06-13 09:30:00,33.13,33.46,33.01,33.4,180224.0,15.5981,15.7535,15.5416,15.7253,180224.0
2017-06-13 10:00:00,33.35,33.58,33.27,33.43,263803.0,15.7017,15.81,15.6641,15.7394,263803.0
2017-06-13 10:30:00,33.45,33.6,33.45,33.48,156199.0,15.7488,15.8194,15.7488,15.7629,156199.0
2017-06-13 11:00:00,33.48,33.52,33.41,33.43,87390.0,15.7629,15.7818,15.73,15.7394,87390.0
2017-06-13 11:30:00,33.43,33.72,33.42,33.52,108203.0,15.7394,15.8759,15.7347,15.7818,108203.0
2017-06-13 12:00:00,33.51,33.58,33.43,33.57,96884.0,15.7771,15.81,15.7394,15.8053,96884.0
2017-06-13 12:30:00,33.56,33.71,33.56,33.63,111265.0,15.8006,15.8712,15.8006,15.8335,111265.0
2017-06-13 13:00:00,33.63,33.75,33.61,33.75,84053.0,15.8335,15.89,15.8241,15.89,84053.0
2017-06-13 13:30:00,33.75,33.78,33.68,33.71,107694.0,15.89,15.9042,15.8571,15.8712,107694.0
2017-06-13 14:00:00,33.7,33.8,33.69,33.76,136764.0,15.8665,15.9136,15.8618,15.8948,136764.0
2017-06-13 14:30:00,33.77,33.88,33.75,33.83,172159.0,15.8995,15.9513,15.89,15.9277,172159.0
2017-06-13 15:00:00,33.82,33.85,33.73,33.79,166388.0,15.923,15.9371,15.8806,15.9089,166388.0
2017-06-13 15:30:00,33.8,33.81,33.65,33.66,432910.0,15.9136,15.9183,15.843,15.8477,432910.0
2017-06-14 09:30:00,33.71,33.82,33.5,33.69,87178.0,15.8712,15.923,15.7723,15.8618,87178.0
2017-06-14 10:00:00,33.7,33.84,33.56,33.73,118094.0,15.8665,15.9324,15.8006,15.8806,118094.0
2017-06-14 10:30:00,33.73,33.73,33.32,33.45,198130.0,15.8806,15.8806,15.6876,15.7488,198130.0
2017-06-14 11:00:00,33.45,33.46,33.06,33.12,178755.0,15.7488,15.7535,15.5652,15.5934,178755.0
2017-06-14 11:30:00,33.1,33.25,33.08,33.11,105770.0,15.584,15.6546,15.5746,15.5887,105770.0
2017-06-14 12:00:00,33.12,33.24,33.11,33.18,84924.0,15.5934,15.6499,15.5887,15.6217,84924.0
2017-06-14 12:30:00,33.19,33.4,33.19,33.38,78073.0,15.6264,15.7253,15.6264,15.7158,78073.0
2017-06-14 13:00:00,33.38,33.4,33.24,33.27,47456.0,15.7158,15.7253,15.6499,15.6641,47456.0
2017-06-14 13:30:00,33.28,33.53,33.25,33.36,132030.0,15.6688,15.7865,15.6546,15.7064,132030.0
2017-06-14 14:00:00,33.34,33.36,33.24,33.32,109732.0,15.697,15.7064,15.6499,15.6876,109732.0
2017-06-14 14:30:00,33.32,33.35,33.18,33.31,113467.0,15.6876,15.7017,15.6217,15.6829,113467.0
2017-06-14 15:00:00,33.32,33.38,33.28,33.34,90840.0,15.6876,15.7158,15.6688,15.697,90840.0
2017-06-14 15:30:00,33.35,33.37,33.21,33.23,353684.0,15.7017,15.7111,15.6358,15.6452,353684.0
2017-06-15 09:30:00,33.01,33.36,33.01,33.28,122386.0,15.5416,15.7064,15.5416,15.6688,122386.0
2017-06-15 10:00:00,33.29,33.35,33.05,33.06,124428.0,15.6735,15.7017,15.5605,15.5652,124428.0
2017-06-15 10:30:00,33.05,33.17,33.03,33.12,130077.0,15.5605,15.617,15.5511,15.5934,130077.0
2017-06-15 11:00:00,33.13,33.22,33.03,33.13,79590.0,15.5981,15.6405,15.5511,15.5981,79590.0
2017-06-15 11:30:00,33.13,33.18,32.91,32.91,140287.0,15.5981,15.6217,15.4946,15.4946,140287.0
2017-06-15 12:00:00,32.91,33.01,32.86,32.93,51992.0,15.4946,15.5416,15.471,15.504,51992.0
2017-06-15 12:30:00,32.93,33.01,32.9,32.98,61616.0,15.504,15.5416,15.4899,15.5275,61616.0
2017-06-15 13:00:00,32.99,33.0,32.9,32.9,42002.0,15.5322,15.5369,15.4899,15.4899,42002.0
2017-06-15 13:30:00,32.89,32.94,32.79,32.79,67524.0,15.4851,15.5087,15.4381,15.4381,67524.0
2017-06-15 14:00:00,32.8,32.85,32.72,32.75,112727.0,15.4428,15.4663,15.4051,15.4192,112727.0
2017-06-15 14:30:00,32.75,32.77,32.66,32.68,104379.0,15.4192,15.4286,15.3769,15.3863,104379.0
2017-06-15 15:00:00,32.68,32.91,32.67,32.91,147045.0,15.3863,15.4946,15.3816,15.4946,147045.0
2017-06-15 15:30:00,32.9,33.04,32.9,33.01,587441.0,15.4899,15.5558,15.4899,15.5416,587441.0
2017-06-16 09:30:00,33.42,33.47,33.19,33.32,119043.0,15.7347,15.7582,15.6264,15.6876,119043.0
2017-06-16 10:00:00,33.32,33.35,33.28,33.3,112002.0,15.6876,15.7017,15.6688,15.6782,112002.0
2017-06-16 10:30:00,33.31,33.35,33.29,33.31,81325.0,15.6829,15.7017,15.6735,15.6829,81325.0
2017-06-16 11:00:00,33.31,33.35,33.28,33.35,98119.0,15.6829,15.7017,15.6688,15.7017,98119.0
2017-06-16 11:30:00,33.35,33.54,33.32,33.5,188976.0,15.7017,15.7912,15.6876,15.7723,188976.0
2017-06-16 12:00:00,33.5,33.57,33.34,33.35,134385.0,15.7723,15.8053,15.697,15.7017,134385.0
2017-06-16 12:30:00,33.36,33.39,33.25,33.3,83455.0,15.7064,15.7206,15.6546,15.6782,83455.0
2017-06-16 13:00:00,33.29,33.3,33.2,33.22,71008.0,15.6735,15.6782,15.6311,15.6405,71008.0
2017-06-16 13:30:00,33.22,33.24,33.09,33.11,104168.0,15.6405,15.6499,15.5793,15.5887,104168.0
2017-06-16 14:00:00,33.12,33.18,33.07,33.08,120433.0,15.5934,15.6217,15.5699,15.5746,120433.0
2017-06-16 14:30:00,33.08,33.28,33.04,33.17,166525.0,15.5746,15.6688,15.5558,15.617,166525.0
2017-06-16 15:00:00,33.17,33.23,33.11,33.17,131896.0,15.617,15.6452,15.5887,15.617,131896.0
2017-06-16 15:30:00,33.16,33.19,32.99,33.1,430662.0,15.6123,15.6264,15.5322,15.584,430662.0
2017-06-19 09:30:00,33.24,33.3,33.06,33.07,72476.0,15.6499,15.6782,15.5652,15.5699,72476.0
2017-06-19 10:00:00,33.06,33.08,32.8,32.96,50351.0,15.5652,15.5746,15.4428,15.5181,50351.0
2017-06-19 10:30:00,32.99,33.22,32.94,33.19,78210.0,15.5322,15.6405,15.5087,15.6264,78210.0
2017-06-19 11:00:00,33.18,33.4,33.12,33.32,81048.0,15.6217,15.7253,15.5934,15.6876,81048.0
2017-06-19 11:30:00,33.3,33.36,33.28,33.31,98876.0,15.6782,15.7064,15.6688,15.6829,98876.0
2017-06-19 12:00:00,33.31,33.35,33.14,33.15,68233.0,15.6829,15.7017,15.6028,15.6076,68233.0
2017-06-19 12:30:00,33.14,33.2,33.1,33.19,106182.0,15.6028,15.6311,15.584,15.6264,106182.0
2017-06-19 13:00:00,33.19,33.32,33.14,33.14,59302.0,15.6264,15.6876,15.6028,15.6028,59302.0
2017-06-19 13:30:00,33.13,33.25,33.13,33.19,60299.0,15.5981,15.6546,15.5981,15.6264,60299.0
2017-06-19 14:00:00,33.18,33.19,33.02,33.02,114254.0,15.6217,15.6264,15.5464,15.5464,114254.0
2017-06-19 14:30:00,33.02,33.05,32.94,32.95,89462.0,15.5464,15.5605,15.5087,15.5134,89462.0
2017-06-19 15:00:00,32.95,32.97,32.76,32.82,222077.0,15.5134,15.5228,15.4239,15.4522,222077.0
2017-06-19 15:30:00,32.82,32.92,32.8,32.87,180292.0,15.4522,15.4993,15.4428,15.4757,180292.0
2017-06-20 09:30:00,32.56,32.6,31.71,31.71,159115.0,15.3298,15.3486,14.9296,14.9296,159115.0
2017-06-20 10:00:00,31.71,32.18,31.71,32.09,124156.0,14.9296,15.1509,14.9296,15.1085,124156.0
2017-06-20 10:30:00,32.09,32.13,31.76,31.78,137863.0,15.1085,15.1273,14.9531,14.9625,137863.0
2017-06-20 11:00:00,31.76,31.79,31.6,31.76,84437.0,14.9531,14.9672,14.8778,14.9531,84437.0
2017-06-20 11:30:00,31.78,31.97,31.72,31.88,60147.0,14.9625,15.052,14.9343,15.0096,60147.0
2017-06-20 12:00:00,31.88,31.98,31.86,31.88,49908.0,15.0096,15.0567,15.0002,15.0096,49908.0
2017-06-20 12:30:00,31.86,31.86,31.65,31.73,77322.0,15.0002,15.0002,14.9013,14.939,77322.0
2017-06-20 13:00:00,31.72,31.78,31.68,31.69,54997.0,14.9343,14.9625,14.9155,14.9202,54997.0
2017-06-20 13:30:00,31.69,31.76,31.65,31.65,51961.0,14.9202,14.9531,14.9013,14.9013,51961.0
2017-06-20 14:00:00,31.66,31.96,31.66,31.9,74042.0,14.906,15.0473,14.906,15.019,74042.0
2017-06-20 14:30:00,31.9,31.93,31.65,31.65,75655.0,15.019,15.0332,14.9013,14.9013,75655.0
2017-06-20 15:00:00,31.66,31.75,31.61,31.61,87318.0,14.906,14.9484,14.8825,14.8825,87318.0
2017-06-20 15:30:00,31.61,31.76,31.55,31.76,271304.0,14.8825,14.9531,14.8543,14.9531,271304.0
2017-06-21 09:30:00,31.76,31.89,31.52,31.55,71058.0,14.9531,15.0143,14.8401,14.8543,71058.0
2017-06-21 10:00:00,31.55,31.67,31.47,31.67,120065.0,14.8543,14.9107,14.8166,14.9107,120065.0
2017-06-21 10:30:00,31.68,32.09,31.68,32.06,87243.0,14.9155,15.1085,14.9155,15.0944,87243.0
2017-06-21 11:00:00,32.04,32.13,31.86,32.08,103532.0,15.085,15.1273,15.0002,15.1038,103532.0
2017-06-21 11:30:00,32.1,32.18,32.02,32.11,51464.0,15.1132,15.1509,15.0755,15.1179,51464.0
2017-06-21 12:00:00,32.1,32.11,31.98,32.01,68400.0,15.1132,15.1179,15.0567,15.0708,68400.0
2017-06-21 12:30:00,32.01,32.05,31.67,31.7,70351.0,15.0708,15.0897,14.9107,14.9249,70351.0
2017-06-21 13:00:00,31.72,31.74,31.53,31.64,72704.0,14.9343,14.9437,14.8448,14.8966,72704.0
2017-06-21 13:30:00,31.64,31.72,31.46,31.49,81838.0,14.8966,14.9343,14.8119,14.826,81838.0
2017-06-21 14:00:00,31.5,31.51,31.4,31.4,58545.0,14.8307,14.8354,14.7836,14.7836,58545.0
2017-06-21 14:30:00,31.42,31.5,31.37,31.4,108400.0,14.793,14.8307,14.7695,14.7836,108400.0
2017-06-21 15:00:00,31.38,31.47,31.22,31.23,212979.0,14.7742,14.8166,14.6989,14.7036,212979.0
2017-06-21 15:30:00,31.22,31.22,31.07,31.11,250192.0,14.6989,14.6989,14.6283,14.6471,250192.0
2017-06-22 09:30:00,31.1,31.2,30.95,31.15,84759.0,14.6424,14.6895,14.5718,14.6659,84759.0
2017-06-22 10:00:00,31.16,31.16,30.97,31.05,101997.0,14.6706,14.6706,14.5812,14.6188,101997.0
2017-06-22 10:30:00,31.05,31.21,30.99,31.17,133217.0,14.6188,14.6942,14.5906,14.6753,133217.0
2017-06-22 11:00:00,31.2,31.23,31.07,31.13,109442.0,14.6895,14.7036,14.6283,14.6565,109442.0
2017-06-22 11:30:00,31.13,31.28,31.09,31.2,61615.0,14.6565,14.7271,14.6377,14.6895,61615.0
2017-06-22 12:00:00,31.2,31.26,31.11,31.14,64430.0,14.6895,14.7177,14.6471,14.6612,64430.0
2017-06-22 12:30:00,31.14,31.22,31.12,31.16,72498.0,14.6612,14.6989,14.6518,14.6706,72498.0
2017-06-22 13:00:00,31.16,31.2,31.1,31.15,72427.0,14.6706,14.6895,14.6424,14.6659,72427.0
2017-06-22 13:30:00,31.14,31.18,31.1,31.15,47927.0,14.6612,14.68,14.6424,14.6659,47927.0
2017-06-22 14:00:00,31.16,31.24,31.13,31.21,75172.0,14.6706,14.7083,14.6565,14.6942,75172.0
2017-06-22 14:30:00,31.21,31.24,31.12,31.14,69639.0,14.6942,14.7083,14.6518,14.6612,69639.0
2017-06-22 15:00:00,31.15,31.18,31.06,31.07,117822.0,14.6659,14.68,14.6236,14.6283,117822.0
2017-06-22 15:30:00,31.08,31.18,31.08,31.1,160323.0,14.633,14.68,14.633,14.6424,160323.0
2017-06-23 09:30:00,31.14,31.24,30.88,31.1,72092.0,14.6612,14.7083,14.5388,14.6424,72092.0
2017-06-23 10:00:00,31.14,31.36,31.11,31.17,62325.0,14.6612,14.7648,14.6471,14.6753,62325.0
2017-06-23 10:30:00,31.15,31.42,31.15,31.38,39566.0,14.6659,14.793,14.6659,14.7742,39566.0
2017-06-23 11:00:00,31.38,31.52,31.29,31.47,45480.0,14.7742,14.8401,14.7318,14.8166,45480.0
2017-06-23 11:30:00,31.47,31.68,31.47,31.61,63475.0,14.8166,14.9155,14.8166,14.8825,63475.0
2017-06-23 12:00:00,31.62,31.67,31.56,31.56,28018.0,14.8872,14.9107,14.859,14.859,28018.0
2017-06-23 12:30:00,31.56,31.73,31.56,31.69,43725.0,14.859,14.939,14.859,14.9202,43725.0
2017-06-23 13:00:00,31.68,31.69,31.62,31.69,24198.0,14.9155,14.9202,14.8872,14.9202,24198.0
2017-06-23 13:30:00,31.67,31.76,31.67,31.72,33106.0,14.9107,14.9531,14.9107,14.9343,33106.0
2017-06-23 14:00:00,31.74,31.78,31.69,31.77,28503.0,14.9437,14.9625,14.9202,14.9578,28503.0
2017-06-23 14:30:00,31.78,31.92,31.76,31.88,40309.0,14.9625,15.0285,14.9531,15.0096,40309.0
2017-06-23 15:00:00,31.86,32.05,31.86,32.01,72671.0,15.0002,15.0897,15.0002,15.0708,72671.0
2017-06-23 15:30:00,32.03,32.1,31.99,32.02,145777.0,15.0802,15.1132,15.0614,15.0755,145777.0
2017-06-26 09:30:00,32.11,32.31,32.01,32.15,142231.0,15.1179,15.2121,15.0708,15.1367,142231.0
2017-06-26 10:00:00,32.14,32.35,32.12,32.19,129036.0,15.132,15.2309,15.1226,15.1556,129036.0
2017-06-26 10:30:00,32.2,32.26,32.12,32.24,111474.0,15.1603,15.1885,15.1226,15.1791,111474.0
2017-06-26 11:00:00,32.25,32.37,32.19,32.25,89159.0,15.1838,15.2403,15.1556,15.1838,89159.0
2017-06-26 11:30:00,32.26,32.4,32.25,32.38,85687.0,15.1885,15.2544,15.1838,15.245,85687.0
2017-06-26 12:00:00,32.38,32.52,32.34,32.47,149161.0,15.245,15.3109,15.2262,15.2874,149161.0
2017-06-26 12:30:00,32.47,32.56,32.46,32.49,96743.0,15.2874,15.3298,15.2827,15.2968,96743.0
2017-06-26 13:00:00,32.49,32.53,32.41,32.46,97969.0,15.2968,15.3157,15.2592,15.2827,97969.0
2017-06-26 13:30:00,32.46,32.55,32.41,32.5,87647.0,15.2827,15.3251,15.2592,15.3015,87647.0
2017-06-26 14:00:00,32.51,32.56,32.44,32.53,110112.0,15.3062,15.3298,15.2733,15.3157,110112.0
2017-06-26 14:30:00,32.52,32.58,32.47,32.51,122395.0,15.3109,15.3392,15.2874,15.3062,122395.0
2017-06-26 15:00:00,32.5,32.81,32.48,32.75,213363.0,15.3015,15.4475,15.2921,15.4192,213363.0
2017-06-26 15:30:00,32.75,32.85,32.72,32.73,443227.0,15.4192,15.4663,15.4051,15.4098,443227.0
2017-06-27 09:30:00,32.74,32.97,32.39,32.55,77516.0,15.4145,15.5228,15.2497,15.3251,77516.0
2017-06-27 10:00:00,32.53,32.66,32.48,32.64,126915.0,15.3157,15.3769,15.2921,15.3674,126915.0
2017-06-27 10:30:00,32.64,33.08,32.64,32.81,202567.0,15.3674,15.5746,15.3674,15.4475,202567.0
2017-06-27 11:00:00,32.81,32.93,32.81,32.89,79911.0,15.4475,15.504,15.4475,15.4851,79911.0
2017-06-27 11:30:00,32.89,33.09,32.88,33.01,114964.0,15.4851,15.5793,15.4804,15.5416,114964.0
2017-06-27 12:00:00,33.01,33.01,32.79,32.9,97083.0,15.5416,15.5416,15.4381,15.4899,97083.0
2017-06-27 12:30:00,32.89,32.91,32.8,32.9,51243.0,15.4851,15.4946,15.4428,15.4899,51243.0
2017-06-27 13:00:00,32.9,32.91,32.82,32.83,63174.0,15.4899,15.4946,15.4522,15.4569,63174.0
2017-06-27 13:30:00,32.83,32.84,32.65,32.76,143956.0,15.4569,15.4616,15.3721,15.4239,143956.0
2017-06-27 14:00:00,32.76,32.83,32.62,32.71,99703.0,15.4239,15.4569,15.358,15.4004,99703.0
2017-06-27 14:30:00,32.71,32.71,32.44,32.48,112925.0,15.4004,15.4004,15.2733,15.2921,112925.0
2017-06-27 15:00:00,32.48,32.48,32.39,32.43,115100.0,15.2921,15.2921,15.2497,15.2686,115100.0
2017-06-27 15:30:00,32.43,32.44,32.23,32.23,259055.0,15.2686,15.2733,15.1744,15.1744,259055.0
2017-06-28 09:30:00,32.31,32.53,32.04,32.13,99482.0,15.2121,15.3157,15.085,15.1273,99482.0
2017-06-28 10:00:00,32.13,32.49,32.13,32.26,172906.0,15.1273,15.2968,15.1273,15.1885,172906.0
2017-06-28 10:30:00,32.35,32.76,32.35,32.75,80605.0,15.2309,15.4239,15.2309,15.4192,80605.0
2017-06-28 11:00:00,32.75,32.9,32.65,32.89,79355.0,15.4192,15.4899,15.3721,15.4851,79355.0
2017-06-28 11:30:00,32.89,32.9,32.58,32.62,49148.0,15.4851,15.4899,15.3392,15.358,49148.0
2017-06-28 12:00:00,32.63,32.65,32.5,32.55,44884.0,15.3627,15.3721,15.3015,15.3251,44884.0
2017-06-28 12:30:00,32.56,32.68,32.55,32.62,58232.0,15.3298,15.3863,15.3251,15.358,58232.0
2017-06-28 13:00:00,32.62,32.73,32.58,32.73,43690.0,15.358,15.4098,15.3392,15.4098,43690.0
2017-06-28 13:30:00,32.74,32.78,32.67,32.71,83262.0,15.4145,15.4334,15.3816,15.4004,83262.0
2017-06-28 14:00:00,32.71,32.79,32.62,32.66,53441.0,15.4004,15.4381,15.358,15.3769,53441.0
2017-06-28 14:30:00,32.65,32.82,32.61,32.78,78019.0,15.3721,15.4522,15.3533,15.4334,78019.0
2017-06-28 15:00:00,32.77,32.77,32.61,32.62,103757.0,15.4286,15.4286,15.3533,15.358,103757.0
2017-06-28 15:30:00,32.62,32.71,32.52,32.55,275085.0,15.358,15.4004,15.3109,15.3251,275085.0
2017-06-29 09:30:00,32.56,33.05,32.53,32.98,86226.0,15.3298,15.5605,15.3157,15.5275,86226.0
2017-06-29 10:00:00,32.97,33.28,32.94,33.05,106045.0,15.5228,15.6688,15.5087,15.5605,106045.0
2017-06-29 10:30:00,33.04,33.16,32.97,33.15,141301.0,15.5558,15.6123,15.5228,15.6076,141301.0
2017-06-29 11:00:00,33.13,33.18,33.04,33.1,98914.0,15.5981,15.6217,15.5558,15.584,98914.0
2017-06-29 11:30:00,33.1,33.11,32.7,32.97,75666.0,15.584,15.5887,15.3957,15.5228,75666.0
2017-06-29 12:00:00,32.96,33.04,32.82,32.82,83653.0,15.5181,15.5558,15.4522,15.4522,83653.0
2017-06-29 12:30:00,32.8,32.93,32.77,32.83,38014.0,15.4428,15.504,15.4286,15.4569,38014.0
2017-06-29 13:00:00,32.84,32.92,32.63,32.7,111444.0,15.4616,15.4993,15.3627,15.3957,111444.0
2017-06-29 13:30:00,32.71,32.82,32.67,32.81,60526.0,15.4004,15.4522,15.3816,15.4475,60526.0
2017-06-29 14:00:00,32.8,32.93,32.74,32.9,66626.0,15.4428,15.504,15.4145,15.4899,66626.0
2017-06-29 14:30:00,32.89,32.95,32.86,32.89,79322.0,15.4851,15.5134,15.471,15.4851,79322.0
2017-06-29 15:00:00,32.89,32.91,32.77,32.84,123869.0,15.4851,15.4946,15.4286,15.4616,123869.0
2017-06-29 15:30:00,32.84,32.85,32.65,32.67,270256.0,15.4616,15.4663,15.3721,15.3816,270256.0
2017-06-30 09:30:00,32.79,33.06,32.63,32.97,166426.0,15.4381,15.5652,15.3627,15.5228,166426.0
2017-06-30 10:00:00,32.97,33.19,32.87,33.17,276831.0,15.5228,15.6264,15.4757,15.617,276831.0
2017-06-30 10:30:00,33.18,33.47,33.18,33.25,135891.0,15.6217,15.7582,15.6217,15.6546,135891.0
2017-06-30 11:00:00,33.25,33.63,33.25,33.54,277638.0,15.6546,15.8335,15.6546,15.7912,277638.0
2017-06-30 11:30:00,33.55,33.65,33.55,33.59,176227.0,15.7959,15.843,15.7959,15.8147,176227.0
2017-06-30 12:00:00,33.59,33.61,33.36,33.39,113769.0,15.8147,15.8241,15.7064,15.7206,113769.0
2017-06-30 12:30:00,33.4,33.47,33.38,33.45,91090.0,15.7253,15.7582,15.7158,15.7488,91090.0
2017-06-30 13:00:00,33.47,33.67,33.46,33.67,109771.0,15.7582,15.8524,15.7535,15.8524,109771.0
2017-06-30 13:30:00,33.67,33.71,33.58,33.63,124034.0,15.8524,15.8712,15.81,15.8335,124034.0
2017-06-30 14:00:00,33.63,33.63,33.48,33.49,86120.0,15.8335,15.8335,15.7629,15.7676,86120.0
2017-06-30 14:30:00,33.5,33.5,33.2,33.35,151137.0,15.7723,15.7723,15.6311,15.7017,151137.0
2017-06-30 15:00:00,33.34,33.48,33.25,33.43,206028.0,15.697,15.7629,15.6546,15.7394,206028.0
2017-06-30 15:30:00,33.46,33.56,33.34,33.4,569128.0,15.7535,15.8006,15.697,15.7253,569128.0
2017-07-03 09:30:00,33.5,33.95,33.45,33.59,90382.0,15.7723,15.9842,15.7488,15.8147,90382.0
2017-07-03 10:00:00,33.59,33.88,33.59,33.79,84286.0,15.8147,15.9513,15.8147,15.9089,84286.0
2017-07-03 10:30:00,33.8,33.87,33.78,33.83,77278.0,15.9136,15.9465,15.9042,15.9277,77278.0
2017-07-03 11:00:00,33.82,34.06,33.8,33.92,57332.0,15.923,16.036,15.9136,15.9701,57332.0
2017-07-03 11:30:00,33.95,34.12,33.92,34.03,64535.0,15.9842,16.0642,15.9701,16.0219,64535.0
2017-07-03 12:00:00,34.03,34.2,33.99,34.14,101936.0,16.0219,16.1019,16.003,16.0737,101936.0
2017-07-03 12:30:00,34.16,34.25,34.08,34.24,187831.0,16.0831,16.1255,16.0454,16.1207,187831.0
2017-07-05 09:30:00,34.16,34.41,33.98,34.41,51548.0,16.0831,16.2008,15.9983,16.2008,51548.0
2017-07-05 10:00:00,34.39,34.41,33.88,33.95,73497.0,16.1914,16.2008,15.9513,15.9842,73497.0
2017-07-05 10:30:00,33.97,34.09,33.86,33.93,112010.0,15.9936,16.0501,15.9418,15.9748,112010.0
2017-07-05 11:00:00,33.94,34.08,33.81,33.85,74608.0,15.9795,16.0454,15.9183,15.9371,74608.0
2017-07-05 11:30:00,33.84,34.01,33.78,33.94,45777.0,15.9324,16.0125,15.9042,15.9795,45777.0
2017-07-05 12:00:00,33.91,34.06,33.9,33.99,40601.0,15.9654,16.036,15.9607,16.003,40601.0
2017-07-05 12:30:00,34.04,34.1,33.93,33.96,46771.0,16.0266,16.0548,15.9748,15.9889,46771.0
2017-07-05 13:00:00,33.97,33.97,33.68,33.73,42905.0,15.9936,15.9936,15.8571,15.8806,42905.0
2017-07-05 13:30:00,33.73,33.88,33.7,33.79,38749.0,15.8806,15.9513,15.8665,15.9089,38749.0
2017-07-05 14:00:00,33.81,33.96,33.77,33.83,66564.0,15.9183,15.9889,15.8995,15.9277,66564.0
2017-07-05 14:30:00,33.82,34.0,33.77,33.83,54236.0,15.923,16.0078,15.8995,15.9277,54236.0
2017-07-05 15:00:00,33.84,33.93,33.73,33.93,186759.0,15.9324,15.9748,15.8806,15.9748,186759.0
2017-07-05 15:30:00,33.93,33.93,33.77,33.8,490623.0,15.9748,15.9748,15.8995,15.9136,490623.0
2017-07-06 09:30:00,33.81,34.59,33.81,34.14,82606.0,15.9183,16.2855,15.9183,16.0737,82606.0
2017-07-06 10:00:00,34.23,34.26,34.06,34.1,27087.0,16.116,16.1302,16.036,16.0548,27087.0
2017-07-06 10:30:00,34.14,34.19,33.84,33.88,46274.0,16.0737,16.0972,15.9324,15.9513,46274.0
2017-07-06 11:00:00,33.89,34.15,33.88,34.0,47393.0,15.956,16.0784,15.9513,16.0078,47393.0
2017-07-06 11:30:00,34.0,34.01,33.79,33.9,43054.0,16.0078,16.0125,15.9089,15.9607,43054.0
2017-07-06 12:00:00,33.93,33.96,33.8,33.87,30914.0,15.9748,15.9889,15.9136,15.9465,30914.0
2017-07-06 12:30:00,33.83,33.91,33.68,33.7,62652.0,15.9277,15.9654,15.8571,15.8665,62652.0
2017-07-06 13:00:00,33.71,33.74,33.6,33.61,31355.0,15.8712,15.8853,15.8194,15.8241,31355.0
2017-07-06 13:30:00,33.59,33.6,33.24,33.27,41545.0,15.8147,15.8194,15.6499,15.6641,41545.0
2017-07-06 14:00:00,33.29,33.35,33.17,33.32,71812.0,15.6735,15.7017,15.617,15.6876,71812.0
2017-07-06 14:30:00,33.33,33.43,33.27,33.34,59785.0,15.6923,15.7394,15.6641,15.697,59785.0
2017-07-06 15:00:00,33.35,33.44,33.24,33.25,41510.0,15.7017,15.7441,15.6499,15.6546,41510.0
2017-07-06 15:30:00,33.26,33.33,33.16,33.28,163460.0,15.6593,15.6923,15.6123,15.6688,163460.0
2017-07-07 09:30:00,33.28,33.57,33.03,33.04,41233.0,15.6688,15.8053,15.5511,15.5558,41233.0
2017-07-07 10:00:00,33.04,33.08,32.77,32.78,30991.0,15.5558,15.5746,15.4286,15.4334,30991.0
2017-07-07 10:30:00,32.77,33.12,32.77,33.1,22974.0,15.4286,15.5934,15.4286,15.584,22974.0
2017-07-07 11:00:00,33.15,33.25,33.08,33.23,17297.0,15.6076,15.6546,15.5746,15.6452,17297.0
2017-07-07 11:30:00,33.26,33.3,33.14,33.25,35267.0,15.6593,15.6782,15.6028,15.6546,35267.0
2017-07-07 12:00:00,33.24,33.36,33.24,33.35,39289.0,15.6499,15.7064,15.6499,15.7017,39289.0
2017-07-07 12:30:00,33.37,33.46,33.28,33.31,88555.0,15.7111,15.7535,15.6688,15.6829,88555.0
2017-07-07 13:00:00,33.32,33.39,33.22,33.37,109322.0,15.6876,15.7206,15.6405,15.7111,109322.0
2017-07-07 13:30:00,33.43,33.55,33.42,33.52,49885.0,15.7394,15.7959,15.7347,15.7818,49885.0
2017-07-07 14:00:00,33.52,33.78,33.52,33.69,128409.0,15.7818,15.9042,15.7818,15.8618,128409.0
2017-07-07 14:30:00,33.66,33.69,33.48,33.5,58725.0,15.8477,15.8618,15.7629,15.7723,58725.0
2017-07-07 15:00:00,33.51,33.67,33.51,33.62,62878.0,15.7771,15.8524,15.7771,15.8288,62878.0
2017-07-07 15:30:00,33.62,33.77,33.6,33.64,156818.0,15.8288,15.8995,15.8194,15.8383,156818.0
2017-07-10 09:30:00,33.59,33.88,33.37,33.77,63584.0,15.8147,15.9513,15.7111,15.8995,63584.0
2017-07-10 10:00:00,33.77,33.97,33.77,33.83,108958.0,15.8995,15.9936,15.8995,15.9277,108958.0
2017-07-10 10:30:00,33.85,33.91,33.5,33.76,97575.0,15.9371,15.9654,15.7723,15.8948,97575.0
2017-07-10 11:00:00,33.75,33.87,33.75,33.82,51911.0,15.89,15.9465,15.89,15.923,51911.0
2017-07-10 11:30:00,33.84,33.84,33.74,33.8,50345.0,15.9324,15.9324,15.8853,15.9136,50345.0
2017-07-10 12:00:00,33.79,33.92,33.78,33.79,84939.0,15.9089,15.9701,15.9042,15.9089,84939.0
2017-07-10 12:30:00,33.79,33.94,33.77,33.8,166494.0,15.9089,15.9795,15.8995,15.9136,166494.0
2017-07-10 13:00:00,33.81,33.83,33.73,33.83,44059.0,15.9183,15.9277,15.8806,15.9277,44059.0
2017-07-10 13:30:00,33.8,33.87,33.76,33.8,91832.0,15.9136,15.9465,15.8948,15.9136,91832.0
2017-07-10 14:00:00,33.8,33.95,33.78,33.9,62059.0,15.9136,15.9842,15.9042,15.9607,62059.0
2017-07-10 14:30:00,33.88,33.89,33.8,33.84,48835.0,15.9513,15.956,15.9136,15.9324,48835.0
2017-07-10 15:00:00,33.85,33.87,33.69,33.7,64649.0,15.9371,15.9465,15.8618,15.8665,64649.0
2017-07-10 15:30:00,33.7,33.77,33.54,33.55,278934.0,15.8665,15.8995,15.7912,15.7959,278934.0
2017-07-11 09:30:00,33.53,33.71,33.29,33.49,66197.0,15.7865,15.8712,15.6735,15.7676,66197.0
2017-07-11 10:00:00,33.51,33.55,33.48,33.51,48168.0,15.7771,15.7959,15.7629,15.7771,48168.0
2017-07-11 10:30:00,33.5,33.59,33.49,33.52,52661.0,15.7723,15.8147,15.7676,15.7818,52661.0
2017-07-11 11:00:00,33.51,33.55,33.44,33.44,45860.0,15.7771,15.7959,15.7441,15.7441,45860.0
2017-07-11 11:30:00,33.43,33.52,33.33,33.51,57567.0,15.7394,15.7818,15.6923,15.7771,57567.0
2017-07-11 12:00:00,33.52,33.6,33.46,33.49,30777.0,15.7818,15.8194,15.7535,15.7676,30777.0
2017-07-11 12:30:00,33.48,33.56,33.46,33.55,37666.0,15.7629,15.8006,15.7535,15.7959,37666.0
2017-07-11 13:00:00,33.56,33.59,33.54,33.56,31691.0,15.8006,15.8147,15.7912,15.8006,31691.0
2017-07-11 13:30:00,33.56,33.87,33.56,33.85,49788.0,15.8006,15.9465,15.8006,15.9371,49788.0
2017-07-11 14:00:00,33.85,33.9,33.76,33.9,43108.0,15.9371,15.9607,15.8948,15.9607,43108.0
2017-07-11 14:30:00,33.89,34.04,33.89,34.01,99532.0,15.956,16.0266,15.956,16.0125,99532.0
2017-07-11 15:00:00,34.01,34.06,33.88,33.95,121840.0,16.0125,16.036,15.9513,15.9842,121840.0
2017-07-11 15:30:00,33.95,34.03,33.84,33.86,252840.0,15.9842,16.0219,15.9324,15.9418,252840.0
2017-07-12 09:30:00,34.25,34.49,34.19,34.39,44307.0,16.1255,16.2385,16.0972,16.1914,44307.0
2017-07-12 10:00:00,34.46,34.69,34.46,34.62,68165.0,16.2243,16.3326,16.2243,16.2997,68165.0
2017-07-12 10:30:00,34.61,34.72,34.4,34.44,55209.0,16.2949,16.3467,16.1961,16.2149,55209.0
2017-07-12 11:00:00,34.45,34.46,34.22,34.45,52091.0,16.2196,16.2243,16.1113,16.2196,52091.0
2017-07-12 11:30:00,34.46,34.66,34.46,34.46,20456.0,16.2243,16.3185,16.2243,16.2243,20456.0
2017-07-12 12:00:00,34.47,34.56,34.39,34.41,45026.0,16.229,16.2714,16.1914,16.2008,45026.0
2017-07-12 12:30:00,34.42,34.49,34.39,34.42,33872.0,16.2055,16.2385,16.1914,16.2055,33872.0
2017-07-12 13:00:00,34.42,34.48,34.38,34.48,30713.0,16.2055,16.2337,16.1867,16.2337,30713.0
2017-07-12 13:30:00,34.49,34.55,34.46,34.48,23488.0,16.2385,16.2667,16.2243,16.2337,23488.0
2017-07-12 14:00:00,34.49,34.57,34.45,34.51,28563.0,16.2385,16.2761,16.2196,16.2479,28563.0
2017-07-12 14:30:00,34.51,34.56,34.44,34.45,24077.0,16.2479,16.2714,16.2149,16.2196,24077.0
2017-07-12 15:00:00,34.44,34.5,34.41,34.43,44312.0,16.2149,16.2432,16.2008,16.2102,44312.0
2017-07-12 15:30:00,34.43,34.55,34.36,34.45,131592.0,16.2102,16.2667,16.1772,16.2196,131592.0
2017-07-13 09:30:00,34.46,34.5,34.36,34.45,49753.0,16.2243,16.2432,16.1772,16.2196,49753.0
2017-07-13 10:00:00,34.46,34.5,34.33,34.44,20081.0,16.2243,16.2432,16.1631,16.2149,20081.0
2017-07-13 10:30:00,34.44,34.5,34.36,34.36,17338.0,16.2149,16.2432,16.1772,16.1772,17338.0
2017-07-13 11:00:00,34.39,34.43,34.27,34.43,31550.0,16.1914,16.2102,16.1349,16.2102,31550.0
2017-07-13 11:30:00,34.42,34.47,34.38,34.43,21955.0,16.2055,16.229,16.1867,16.2102,21955.0
2017-07-13 12:00:00,34.43,34.5,34.4,34.45,11235.0,16.2102,16.2432,16.1961,16.2196,11235.0
2017-07-13 12:30:00,34.45,34.49,34.44,34.45,17515.0,16.2196,16.2385,16.2149,16.2196,17515.0
2017-07-13 13:00:00,34.47,34.53,34.41,34.48,47250.0,16.229,16.2573,16.2008,16.2337,47250.0
2017-07-13 13:30:00,34.48,34.57,34.44,34.5,36038.0,16.2337,16.2761,16.2149,16.2432,36038.0
2017-07-13 14:00:00,34.5,34.56,34.48,34.51,29470.0,16.2432,16.2714,16.2337,16.2479,29470.0
2017-07-13 14:30:00,34.48,34.59,34.48,34.58,15927.0,16.2337,16.2855,16.2337,16.2808,15927.0
2017-07-13 15:00:00,34.55,34.57,34.48,34.54,21436.0,16.2667,16.2761,16.2337,16.262,21436.0
2017-07-13 15:30:00,34.55,34.85,34.55,34.84,234435.0,16.2667,16.4079,16.2667,16.4032,234435.0
2017-07-14 09:30:00,34.88,35.3,34.87,35.09,71477.0,16.4221,16.6198,16.4174,16.5209,71477.0
2017-07-14 10:00:00,35.05,35.23,35.03,35.19,25869.0,16.5021,16.5869,16.4927,16.568,25869.0
2017-07-14 10:30:00,35.16,35.35,35.15,35.25,29697.0,16.5539,16.6434,16.5492,16.5963,29697.0
2017-07-14 11:00:00,35.23,35.27,35.12,35.19,85181.0,16.5869,16.6057,16.5351,16.568,85181.0
2017-07-14 11:30:00,35.19,35.3,35.17,35.22,43983.0,16.568,16.6198,16.5586,16.5821,43983.0
2017-07-14 12:00:00,35.24,35.34,35.21,35.25,33507.0,16.5916,16.6386,16.5774,16.5963,33507.0
2017-07-14 12:30:00,35.24,35.35,35.23,35.23,64851.0,16.5916,16.6434,16.5869,16.5869,64851.0
2017-07-14 13:00:00,35.24,35.4,35.24,35.36,31002.0,16.5916,16.6669,16.5916,16.6481,31002.0
2017-07-14 13:30:00,35.34,35.46,35.34,35.4,22708.0,16.6386,16.6951,16.6386,16.6669,22708.0
2017-07-14 14:00:00,35.41,35.49,35.36,35.44,40953.0,16.6716,16.7093,16.6481,16.6857,40953.0
2017-07-14 14:30:00,35.43,35.45,35.33,35.39,15887.0,16.681,16.6904,16.6339,16.6622,15887.0
2017-07-14 15:00:00,35.39,35.4,35.31,35.34,28995.0,16.6622,16.6669,16.6245,16.6386,28995.0
2017-07-14 15:30:00,35.33,35.45,35.3,35.35,159064.0,16.6339,16.6904,16.6198,16.6434,159064.0
2017-07-17 09:30:00,35.53,35.79,35.41,35.63,91271.0,16.7281,16.8505,16.6716,16.7752,91271.0
2017-07-17 10:00:00,35.63,35.68,35.56,35.63,73548.0,16.7752,16.7987,16.7422,16.7752,73548.0
2017-07-17 10:30:00,35.63,35.69,35.61,35.63,76412.0,16.7752,16.8034,16.7658,16.7752,76412.0
2017-07-17 11:00:00,35.62,35.71,35.52,35.68,111982.0,16.7705,16.8128,16.7234,16.7987,111982.0
2017-07-17 11:30:00,35.68,35.7,35.54,35.63,85203.0,16.7987,16.8081,16.7328,16.7752,85203.0
2017-07-17 12:00:00,35.62,35.76,35.55,35.65,90149.0,16.7705,16.8364,16.7375,16.7846,90149.0
2017-07-17 12:30:00,35.65,35.71,35.61,35.65,50544.0,16.7846,16.8128,16.7658,16.7846,50544.0
2017-07-17 13:00:00,35.63,35.68,35.53,35.58,58573.0,16.7752,16.7987,16.7281,16.7516,58573.0
2017-07-17 13:30:00,35.57,35.59,35.49,35.57,45541.0,16.7469,16.7563,16.7093,16.7469,45541.0
2017-07-17 14:00:00,35.57,35.69,35.53,35.66,58822.0,16.7469,16.8034,16.7281,16.7893,58822.0
2017-07-17 14:30:00,35.66,35.7,35.63,35.67,34647.0,16.7893,16.8081,16.7752,16.794,34647.0
2017-07-17 15:00:00,35.67,35.7,35.58,35.61,65764.0,16.794,16.8081,16.7516,16.7658,65764.0
2017-07-17 15:30:00,35.61,35.73,35.55,35.7,230464.0,16.7658,16.8223,16.7375,16.8081,230464.0
2017-07-18 09:30:00,35.71,35.85,35.61,35.69,48319.0,16.8128,16.8788,16.7658,16.8034,48319.0
2017-07-18 10:00:00,35.73,35.85,35.61,35.73,75537.0,16.8223,16.8788,16.7658,16.8223,75537.0
2017-07-18 10:30:00,35.74,35.8,35.64,35.73,73500.0,16.827,16.8552,16.7799,16.8223,73500.0
2017-07-18 11:00:00,35.71,35.76,35.55,35.6,134117.0,16.8128,16.8364,16.7375,16.7611,134117.0
2017-07-18 11:30:00,35.58,35.68,35.51,35.63,109517.0,16.7516,16.7987,16.7187,16.7752,109517.0
2017-07-18 12:00:00,35.65,35.7,35.45,35.45,46809.0,16.7846,16.8081,16.6904,16.6904,46809.0
2017-07-18 12:30:00,35.46,35.56,35.42,35.47,78180.0,16.6951,16.7422,16.6763,16.6999,78180.0
2017-07-18 13:00:00,35.46,35.5,35.41,35.44,31667.0,16.6951,16.714,16.6716,16.6857,31667.0
2017-07-18 13:30:00,35.43,35.56,35.42,35.49,33563.0,16.681,16.7422,16.6763,16.7093,33563.0
2017-07-18 14:00:00,35.5,35.6,35.46,35.6,40461.0,16.714,16.7611,16.6951,16.7611,40461.0
2017-07-18 14:30:00,35.59,35.78,35.59,35.75,41255.0,16.7563,16.8458,16.7563,16.8317,41255.0
2017-07-18 15:00:00,35.73,35.83,35.73,35.81,31354.0,16.8223,16.8693,16.8223,16.8599,31354.0
2017-07-18 15:30:00,35.81,35.85,35.71,35.81,179887.0,16.8599,16.8788,16.8128,16.8599,179887.0
2017-07-19 09:30:00,35.92,35.96,35.66,35.74,62861.0,16.9117,16.9306,16.7893,16.827,62861.0
2017-07-19 10:00:00,35.74,35.94,35.71,35.8,94170.0,16.827,16.9211,16.8128,16.8552,94170.0
2017-07-19 10:30:00,35.83,35.97,35.73,35.86,147021.0,16.8693,16.9353,16.8223,16.8835,147021.0
2017-07-19 11:00:00,35.88,35.97,35.84,35.89,27612.0,16.8929,16.9353,16.8741,16.8976,27612.0
2017-07-19 11:30:00,35.87,35.94,35.85,35.91,41325.0,16.8882,16.9211,16.8788,16.907,41325.0
2017-07-19 12:00:00,35.9,36.07,35.9,36.01,94617.0,16.9023,16.9823,16.9023,16.9541,94617.0
2017-07-19 12:30:00,36.02,36.12,36.0,36.08,98568.0,16.9588,17.0059,16.9494,16.987,98568.0
2017-07-19 13:00:00,36.09,36.21,36.06,36.2,40601.0,16.9918,17.0483,16.9776,17.0435,40601.0
2017-07-19 13:30:00,36.19,36.22,36.14,36.17,62597.0,17.0388,17.053,17.0153,17.0294,62597.0
2017-07-19 14:00:00,36.16,36.17,36.07,36.11,105864.0,17.0247,17.0294,16.9823,17.0012,105864.0
2017-07-19 14:30:00,36.1,36.17,36.1,36.15,38456.0,16.9965,17.0294,16.9965,17.02,38456.0
2017-07-19 15:00:00,36.15,36.17,36.03,36.08,159173.0,17.02,17.0294,16.9635,16.987,159173.0
2017-07-19 15:30:00,36.08,36.22,36.01,36.15,492944.0,16.987,17.053,16.9541,17.02,492944.0
2017-07-20 09:30:00,36.42,36.68,36.25,36.6,76478.0,17.1471,17.2695,17.0671,17.2319,76478.0
2017-07-20 10:00:00,36.58,36.65,36.5,36.54,60088.0,17.2225,17.2554,17.1848,17.2036,60088.0
2017-07-20 10:30:00,36.51,36.57,36.41,36.46,80394.0,17.1895,17.2177,17.1424,17.166,80394.0
2017-07-20 11:00:00,36.46,36.49,36.11,36.23,203553.0,17.166,17.1801,17.0012,17.0577,203553.0
2017-07-20 11:30:00,36.25,36.33,36.18,36.3,124386.0,17.0671,17.1048,17.0341,17.0906,124386.0
2017-07-20 12:00:00,36.29,36.31,36.17,36.29,367684.0,17.0859,17.0953,17.0294,17.0859,367684.0
2017-07-20 12:30:00,36.3,36.41,36.27,36.38,34674.0,17.0906,17.1424,17.0765,17.1283,34674.0
2017-07-20 13:00:00,36.41,36.49,36.35,36.38,70454.0,17.1424,17.1801,17.1142,17.1283,70454.0
2017-07-20 13:30:00,36.37,36.42,36.32,36.35,76785.0,17.1236,17.1471,17.1,17.1142,76785.0
2017-07-20 14:00:00,36.35,36.37,36.28,36.3,53250.0,17.1142,17.1236,17.0812,17.0906,53250.0
2017-07-20 14:30:00,36.3,36.31,36.22,36.25,187121.0,17.0906,17.0953,17.053,17.0671,187121.0
2017-07-20 15:00:00,36.26,36.27,36.19,36.25,102458.0,17.0718,17.0765,17.0388,17.0671,102458.0
2017-07-20 15:30:00,36.24,36.25,36.07,36.07,382512.0,17.0624,17.0671,16.9823,16.9823,382512.0
2017-07-21 09:30:00,36.18,36.32,35.67,35.69,67948.0,17.0341,17.1,16.794,16.8034,67948.0
2017-07-21 10:00:00,35.71,35.9,35.68,35.89,57175.0,16.8128,16.9023,16.7987,16.8976,57175.0
2017-07-21 10:30:00,35.88,35.88,35.77,35.8,53880.0,16.8929,16.8929,16.8411,16.8552,53880.0
2017-07-21 11:00:00,35.79,35.84,35.74,35.8,52092.0,16.8505,16.8741,16.827,16.8552,52092.0
2017-07-21 11:30:00,35.78,35.87,35.76,35.76,48450.0,16.8458,16.8882,16.8364,16.8364,48450.0
2017-07-21 12:00:00,35.76,35.79,35.7,35.7,27967.0,16.8364,16.8505,16.8081,16.8081,27967.0
2017-07-21 12:30:00,35.69,35.76,35.63,35.69,37112.0,16.8034,16.8364,16.7752,16.8034,37112.0
2017-07-21 13:00:00,35.69,35.84,35.69,35.84,38539.0,16.8034,16.8741,16.8034,16.8741,38539.0
2017-07-21 13:30:00,35.84,35.86,35.76,35.83,37031.0,16.8741,16.8835,16.8364,16.8693,37031.0
2017-07-21 14:00:00,35.84,35.87,35.8,35.83,35916.0,16.8741,16.8882,16.8552,16.8693,35916.0
2017-07-21 14:30:00,35.83,35.89,35.82,35.82,28118.0,16.8693,16.8976,16.8646,16.8646,28118.0
2017-07-21 15:00:00,35.82,35.86,35.73,35.74,39581.0,16.8646,16.8835,16.8223,16.827,39581.0
2017-07-21 15:30:00,35.74,35.84,35.73,35.84,143504.0,16.827,16.8741,16.8223,16.8741,143504.0
2017-07-24 09:30:00,35.96,36.16,35.8,35.81,19422.0,16.9306,17.0247,16.8552,16.8599,19422.0
2017-07-24 10:00:00,35.8,35.86,35.61,35.61,11250.0,16.8552,16.8835,16.7658,16.7658,11250.0
2017-07-24 10:30:00,35.61,35.7,35.57,35.7,60314.0,16.7658,16.8081,16.7469,16.8081,60314.0
2017-07-24 11:00:00,35.7,35.7,35.6,35.63,29277.0,16.8081,16.8081,16.7611,16.7752,29277.0
2017-07-24 11:30:00,35.66,35.67,35.58,35.63,29139.0,16.7893,16.794,16.7516,16.7752,29139.0
2017-07-24 12:00:00,35.64,35.69,35.61,35.64,28818.0,16.7799,16.8034,16.7658,16.7799,28818.0
2017-07-24 12:30:00,35.62,35.66,35.62,35.62,14718.0,16.7705,16.7893,16.7705,16.7705,14718.0
2017-07-24 13:00:00,35.62,35.63,35.45,35.49,48033.0,16.7705,16.7752,16.6904,16.7093,48033.0
2017-07-24 13:30:00,35.5,35.75,35.49,35.74,50694.0,16.714,16.8317,16.7093,16.827,50694.0
2017-07-24 14:00:00,35.73,36.0,35.73,35.92,80415.0,16.8223,16.9494,16.8223,16.9117,80415.0
2017-07-24 14:30:00,35.91,35.98,35.9,35.95,74866.0,16.907,16.94,16.9023,16.9258,74866.0
2017-07-24 15:00:00,35.95,36.09,35.91,36.05,102637.0,16.9258,16.9918,16.907,16.9729,102637.0
2017-07-24 15:30:00,36.07,36.08,35.9,35.95,97686.0,16.9823,16.987,16.9023,16.9258,97686.0
2017-07-25 09:30:00,36.19,36.23,35.81,36.2,88295.0,17.0388,17.0577,16.8599,17.0435,88295.0
2017-07-25 10:00:00,36.24,36.24,35.97,36.1,113247.0,17.0624,17.0624,16.9353,16.9965,113247.0
2017-07-25 10:30:00,36.1,36.11,35.97,36.0,108297.0,16.9965,17.0012,16.9353,16.9494,108297.0
2017-07-25 11:00:00,36.01,36.07,35.98,36.02,91631.0,16.9541,16.9823,16.94,16.9588,91631.0
2017-07-25 11:30:00,36.02,36.04,35.82,35.89,76653.0,16.9588,16.9682,16.8646,16.8976,76653.0
2017-07-25 12:00:00,35.89,35.93,35.76,35.85,60362.0,16.8976,16.9164,16.8364,16.8788,60362.0
2017-07-25 12:30:00,35.86,36.07,35.86,36.02,40375.0,16.8835,16.9823,16.8835,16.9588,40375.0
2017-07-25 13:00:00,36.02,36.23,36.02,36.22,45388.0,16.9588,17.0577,16.9588,17.053,45388.0
2017-07-25 13:30:00,36.21,36.31,36.21,36.29,49609.0,17.0483,17.0953,17.0483,17.0859,49609.0
2017-07-25 14:00:00,36.29,36.34,36.24,36.32,52354.0,17.0859,17.1095,17.0624,17.1,52354.0
2017-07-25 14:30:00,36.31,36.35,36.24,36.27,51541.0,17.0953,17.1142,17.0624,17.0765,51541.0
2017-07-25 15:00:00,36.26,36.34,36.2,36.25,65966.0,17.0718,17.1095,17.0435,17.0671,65966.0
2017-07-25 15:30:00,36.23,36.3,36.2,36.25,159396.0,17.0577,17.0906,17.0435,17.0671,159396.0
2017-07-26 09:30:00,36.38,36.43,36.07,36.21,26475.0,17.1283,17.1518,16.9823,17.0483,26475.0
2017-07-26 10:00:00,36.22,36.27,36.2,36.26,16973.0,17.053,17.0765,17.0435,17.0718,16973.0
2017-07-26 10:30:00,36.29,36.45,36.25,36.34,53554.0,17.0859,17.1613,17.0671,17.1095,53554.0
2017-07-26 11:00:00,36.34,36.36,36.3,36.34,19208.0,17.1095,17.1189,17.0906,17.1095,19208.0
2017-07-26 11:30:00,36.33,36.37,36.3,36.37,24255.0,17.1048,17.1236,17.0906,17.1236,24255.0
2017-07-26 12:00:00,36.37,36.43,36.33,36.33,32107.0,17.1236,17.1518,17.1048,17.1048,32107.0
2017-07-26 12:30:00,36.33,36.35,36.28,36.28,18863.0,17.1048,17.1142,17.0812,17.0812,18863.0
2017-07-26 13:00:00,36.27,36.27,36.12,36.2,23348.0,17.0765,17.0765,17.0059,17.0435,23348.0
2017-07-26 13:30:00,36.22,36.3,36.15,36.25,38318.0,17.053,17.0906,17.02,17.0671,38318.0
2017-07-26 14:00:00,36.21,36.27,36.21,36.23,27682.0,17.0483,17.0765,17.0483,17.0577,27682.0
2017-07-26 14:30:00,36.22,36.22,36.01,36.03,23162.0,17.053,17.053,16.9541,16.9635,23162.0
2017-07-26 15:00:00,36.02,36.1,36.01,36.02,91586.0,16.9588,16.9965,16.9541,16.9588,91586.0
2017-07-26 15:30:00,36.01,36.28,36.0,36.17,307867.0,16.9541,17.0812,16.9494,17.0294,307867.0
2017-07-27 09:30:00,36.8,36.8,36.12,36.17,85938.0,17.326,17.326,17.0059,17.0294,85938.0
2017-07-27 10:00:00,36.22,36.53,36.18,36.35,67306.0,17.053,17.1989,17.0341,17.1142,67306.0
2017-07-27 10:30:00,36.37,36.49,36.32,36.39,41066.0,17.1236,17.1801,17.1,17.133,41066.0
2017-07-27 11:00:00,36.38,36.42,36.22,36.41,61031.0,17.1283,17.1471,17.053,17.1424,61031.0
2017-07-27 11:30:00,36.4,36.43,36.25,36.28,42471.0,17.1377,17.1518,17.0671,17.0812,42471.0
2017-07-27 12:00:00,36.27,36.48,36.24,36.45,56244.0,17.0765,17.1754,17.0624,17.1613,56244.0
2017-07-27 12:30:00,36.45,36.45,36.23,36.3,19717.0,17.1613,17.1613,17.0577,17.0906,19717.0
2017-07-27 13:00:00,36.3,36.39,36.13,36.21,20403.0,17.0906,17.133,17.0106,17.0483,20403.0
2017-07-27 13:30:00,36.17,36.44,36.14,36.36,40806.0,17.0294,17.1565,17.0153,17.1189,40806.0
2017-07-27 14:00:00,36.35,36.54,36.34,36.5,48398.0,17.1142,17.2036,17.1095,17.1848,48398.0
2017-07-27 14:30:00,36.5,36.51,36.38,36.46,46856.0,17.1848,17.1895,17.1283,17.166,46856.0
2017-07-27 15:00:00,36.47,36.47,36.32,36.4,47913.0,17.1707,17.1707,17.1,17.1377,47913.0
2017-07-27 15:30:00,36.38,36.39,36.15,36.2,133354.0,17.1283,17.133,17.02,17.0435,133354.0
2017-07-28 09:30:00,36.26,36.36,36.12,36.17,51179.0,17.0718,17.1189,17.0059,17.0294,51179.0
2017-07-28 10:00:00,36.19,36.29,36.0,36.2,47132.0,17.0388,17.0859,16.9494,17.0435,47132.0
2017-07-28 10:30:00,36.22,36.33,36.17,36.25,35785.0,17.053,17.1048,17.0294,17.0671,35785.0
2017-07-28 11:00:00,36.25,36.35,36.24,36.28,39301.0,17.0671,17.1142,17.0624,17.0812,39301.0
2017-07-28 11:30:00,36.28,36.29,36.22,36.25,38533.0,17.0812,17.0859,17.053,17.0671,38533.0
2017-07-28 12:00:00,36.25,36.34,36.24,36.33,56189.0,17.0671,17.1095,17.0624,17.1048,56189.0
2017-07-28 12:30:00,36.32,36.43,36.31,36.39,40201.0,17.1,17.1518,17.0953,17.133,40201.0
2017-07-28 13:00:00,36.39,36.41,36.29,36.38,55573.0,17.133,17.1424,17.0859,17.1283,55573.0
2017-07-28 13:30:00,36.38,36.4,36.2,36.22,56335.0,17.1283,17.1377,17.0435,17.053,56335.0
2017-07-28 14:00:00,36.24,36.26,36.04,36.1,71301.0,17.0624,17.0718,16.9682,16.9965,71301.0
2017-07-28 14:30:00,36.1,36.11,35.93,36.06,81360.0,16.9965,17.0012,16.9164,16.9776,81360.0
2017-07-28 15:00:00,36.05,36.06,35.93,36.02,97151.0,16.9729,16.9776,16.9164,16.9588,97151.0
2017-07-28 15:30:00,36.02,36.03,35.91,35.99,156344.0,16.9588,16.9635,16.907,16.9447,156344.0
2017-07-31 09:30:00,36.04,36.27,36.0,36.07,42798.0,16.9682,17.0765,16.9494,16.9823,42798.0
2017-07-31 10:00:00,36.05,36.2,35.93,36.15,49021.0,16.9729,17.0435,16.9164,17.02,49021.0
2017-07-31 10:30:00,36.16,36.2,36.1,36.13,52523.0,17.0247,17.0435,16.9965,17.0106,52523.0
2017-07-31 11:00:00,36.13,36.24,36.1,36.16,51701.0,17.0106,17.0624,16.9965,17.0247,51701.0
2017-07-31 11:30:00,36.16,36.3,36.14,36.28,54288.0,17.0247,17.0906,17.0153,17.0812,54288.0
2017-07-31 12:00:00,36.28,36.32,36.19,36.26,28907.0,17.0812,17.1,17.0388,17.0718,28907.0
2017-07-31 12:30:00,36.26,36.36,36.23,36.28,34756.0,17.0718,17.1189,17.0577,17.0812,34756.0
2017-07-31 13:00:00,36.3,36.42,36.28,36.34,68393.0,17.0906,17.1471,17.0812,17.1095,68393.0
2017-07-31 13:30:00,36.34,36.45,36.3,36.3,146665.0,17.1095,17.1613,17.0906,17.0906,146665.0
2017-07-31 14:00:00,36.3,36.52,36.3,36.52,49769.0,17.0906,17.1942,17.0906,17.1942,49769.0
2017-07-31 14:30:00,36.52,36.57,36.44,36.45,58189.0,17.1942,17.2177,17.1565,17.1613,58189.0
2017-07-31 15:00:00,36.46,36.46,36.33,36.34,95234.0,17.166,17.166,17.1048,17.1095,95234.0
2017-07-31 15:30:00,36.34,36.4,36.31,36.34,180708.0,17.1095,17.1377,17.0953,17.1095,180708.0
2017-08-01 09:30:00,36.52,36.74,36.41,36.62,142996.0,17.1942,17.2978,17.1424,17.2413,142996.0
2017-08-01 10:00:00,36.63,36.72,36.56,36.65,66452.0,17.246,17.2884,17.213,17.2554,66452.0
2017-08-01 10:30:00,36.63,36.69,36.58,36.6,29185.0,17.246,17.2742,17.2225,17.2319,29185.0
2017-08-01 11:00:00,36.61,36.69,36.37,36.37,30483.0,17.2366,17.2742,17.1236,17.1236,30483.0
2017-08-01 11:30:00,36.38,36.57,36.35,36.54,41912.0,17.1283,17.2177,17.1142,17.2036,41912.0
2017-08-01 12:00:00,36.53,36.56,36.4,36.5,19678.0,17.1989,17.213,17.1377,17.1848,19678.0
2017-08-01 12:30:00,36.51,36.56,36.46,36.48,17453.0,17.1895,17.213,17.166,17.1754,17453.0
2017-08-01 13:00:00,36.49,36.5,36.45,36.47,30686.0,17.1801,17.1848,17.1613,17.1707,30686.0
2017-08-01 13:30:00,36.46,36.48,36.35,36.35,35092.0,17.166,17.1754,17.1142,17.1142,35092.0
2017-08-01 14:00:00,36.35,36.36,36.3,36.3,30488.0,17.1142,17.1189,17.0906,17.0906,30488.0
2017-08-01 14:30:00,36.32,36.39,36.22,36.35,26890.0,17.1,17.133,17.053,17.1142,26890.0
2017-08-01 15:00:00,36.36,36.52,36.35,36.43,96764.0,17.1189,17.1942,17.1142,17.1518,96764.0
2017-08-01 15:30:00,36.42,36.46,36.37,36.45,191209.0,17.1471,17.166,17.1236,17.1613,191209.0
2017-08-02 09:30:00,36.43,36.44,36.12,36.12,55059.0,17.1518,17.1565,17.0059,17.0059,55059.0
2017-08-02 10:00:00,36.12,36.15,36.0,36.06,29072.0,17.0059,17.02,16.9494,16.9776,29072.0
2017-08-02 10:30:00,36.01,36.08,35.94,35.96,23188.0,16.9541,16.987,16.9211,16.9306,23188.0
2017-08-02 11:00:00,35.97,36.27,35.97,36.21,31790.0,16.9353,17.0765,16.9353,17.0483,31790.0
2017-08-02 11:30:00,36.2,36.22,36.1,36.13,20466.0,17.0435,17.053,16.9965,17.0106,20466.0
2017-08-02 12:00:00,36.12,36.27,36.12,36.22,11267.0,17.0059,17.0765,17.0059,17.053,11267.0
2017-08-02 12:30:00,36.2,36.27,36.17,36.27,44212.0,17.0435,17.0765,17.0294,17.0765,44212.0
2017-08-02 13:00:00,36.26,36.35,36.26,36.32,27685.0,17.0718,17.1142,17.0718,17.1,27685.0
2017-08-02 13:30:00,36.33,36.34,36.25,36.26,15918.0,17.1048,17.1095,17.0671,17.0718,15918.0
2017-08-02 14:00:00,36.25,36.35,36.24,36.28,54087.0,17.0671,17.1142,17.0624,17.0812,54087.0
2017-08-02 14:30:00,36.28,36.48,36.27,36.48,37883.0,17.0812,17.1754,17.0765,17.1754,37883.0
2017-08-02 15:00:00,36.48,36.48,36.35,36.37,93111.0,17.1754,17.1754,17.1142,17.1236,93111.0
2017-08-02 15:30:00,36.37,36.44,36.36,36.44,80116.0,17.1236,17.1565,17.1189,17.1565,80116.0
2017-08-03 09:30:00,35.95,36.04,35.57,35.61,45409.0,17.1955,17.2385,17.0137,17.0328,45409.0
2017-08-03 10:00:00,35.64,35.7,35.6,35.69,32589.0,17.0472,17.0759,17.0281,17.0711,32589.0
2017-08-03 10:30:00,35.69,35.76,35.58,35.75,62339.0,17.0711,17.1046,17.0185,17.0998,62339.0
2017-08-03 11:00:00,35.75,35.8,35.69,35.75,53285.0,17.0998,17.1237,17.0711,17.0998,53285.0
2017-08-03 11:30:00,35.73,35.76,35.7,35.72,42411.0,17.0902,17.1046,17.0759,17.0855,42411.0
2017-08-03 12:00:00,35.74,35.8,35.64,35.73,38598.0,17.095,17.1237,17.0472,17.0902,38598.0
2017-08-03 12:30:00,35.72,35.8,35.71,35.76,43884.0,17.0855,17.1237,17.0807,17.1046,43884.0
2017-08-03 13:00:00,35.76,35.76,35.67,35.69,68738.0,17.1046,17.1046,17.0615,17.0711,68738.0
2017-08-03 13:30:00,35.69,35.7,35.6,35.64,46838.0,17.0711,17.0759,17.0281,17.0472,46838.0
2017-08-03 14:00:00,35.64,35.7,35.6,35.64,129788.0,17.0472,17.0759,17.0281,17.0472,129788.0
2017-08-03 14:30:00,35.62,35.65,35.46,35.47,39591.0,17.0376,17.052,16.9611,16.9659,39591.0
2017-08-03 15:00:00,35.46,35.46,35.22,35.22,92548.0,16.9611,16.9611,16.8463,16.8463,92548.0
2017-08-03 15:30:00,35.22,35.35,35.09,35.31,195115.0,16.8463,16.9085,16.7841,16.8894,195115.0
2017-08-04 09:30:00,35.3,35.63,35.18,35.28,81788.0,16.8846,17.0424,16.8272,16.875,81788.0
2017-08-04 10:00:00,35.28,35.28,35.0,35.15,54364.0,16.875,16.875,16.7411,16.8128,54364.0
2017-08-04 10:30:00,35.13,35.23,35.12,35.14,65594.0,16.8033,16.8511,16.7985,16.808,65594.0
2017-08-04 11:00:00,35.16,35.24,35.03,35.07,46961.0,16.8176,16.8559,16.7554,16.7746,46961.0
2017-08-04 11:30:00,35.08,35.17,35.06,35.16,45585.0,16.7793,16.8224,16.7698,16.8176,45585.0
2017-08-04 12:00:00,35.19,35.24,35.14,35.24,37233.0,16.832,16.8559,16.808,16.8559,37233.0
2017-08-04 12:30:00,35.25,35.28,35.13,35.14,48220.0,16.8607,16.875,16.8033,16.808,48220.0
2017-08-04 13:00:00,35.13,35.18,35.13,35.15,41384.0,16.8033,16.8272,16.8033,16.8128,41384.0
2017-08-04 13:30:00,35.15,35.19,35.13,35.18,39143.0,16.8128,16.832,16.8033,16.8272,39143.0
2017-08-04 14:00:00,35.19,35.19,35.05,35.05,58825.0,16.832,16.832,16.765,16.765,58825.0
2017-08-04 14:30:00,35.05,35.08,34.93,34.93,57319.0,16.765,16.7793,16.7076,16.7076,57319.0
2017-08-04 15:00:00,34.93,35.04,34.91,35.02,59253.0,16.7076,16.7602,16.698,16.7506,59253.0
2017-08-04 15:30:00,35.01,35.17,35.0,35.17,126747.0,16.7459,16.8224,16.7411,16.8224,126747.0
2017-08-07 09:30:00,35.11,35.26,34.99,35.06,52748.0,16.7937,16.8654,16.7363,16.7698,52748.0
2017-08-07 10:00:00,35.07,35.26,35.06,35.26,58877.0,16.7746,16.8654,16.7698,16.8654,58877.0
2017-08-07 10:30:00,35.26,35.27,35.03,35.03,45920.0,16.8654,16.8702,16.7554,16.7554,45920.0
2017-08-07 11:00:00,35.03,35.14,35.02,35.04,65321.0,16.7554,16.808,16.7506,16.7602,65321.0
2017-08-07 11:30:00,35.04,35.06,34.96,35.0,33528.0,16.7602,16.7698,16.7219,16.7411,33528.0
2017-08-07 12:00:00,35.0,35.03,34.96,34.97,36367.0,16.7411,16.7554,16.7219,16.7267,36367.0
2017-08-07 12:30:00,34.96,34.99,34.92,34.96,25126.0,16.7219,16.7363,16.7028,16.7219,25126.0
2017-08-07 13:00:00,34.97,35.05,34.94,34.98,52342.0,16.7267,16.765,16.7124,16.7315,52342.0
2017-08-07 13:30:00,34.99,35.0,34.86,34.87,53185.0,16.7363,16.7411,16.6741,16.6789,53185.0
2017-08-07 14:00:00,34.87,34.99,34.86,34.99,25010.0,16.6789,16.7363,16.6741,16.7363,25010.0
2017-08-07 14:30:00,34.99,35.01,34.93,34.98,33389.0,16.7363,16.7459,16.7076,16.7315,33389.0
2017-08-07 15:00:00,34.98,34.98,34.9,34.97,42873.0,16.7315,16.7315,16.6932,16.7267,42873.0
2017-08-07 15:30:00,34.98,34.98,34.83,34.85,114624.0,16.7315,16.7315,16.6598,16.6693,114624.0
2017-08-08 09:30:00,34.55,34.91,34.46,34.51,31260.0,16.5258,16.698,16.4828,16.5067,31260.0
2017-08-08 10:00:00,34.51,34.79,34.48,34.77,38272.0,16.5067,16.6406,16.4924,16.6311,38272.0
2017-08-08 10:30:00,34.75,34.85,34.67,34.85,29927.0,16.6215,16.6693,16.5832,16.6693,29927.0
2017-08-08 11:00:00,34.82,34.84,34.72,34.78,18504.0,16.655,16.6645,16.6071,16.6358,18504.0
2017-08-08 11:30:00,34.77,34.85,34.75,34.83,21108.0,16.6311,16.6693,16.6215,16.6598,21108.0
2017-08-08 12:00:00,34.85,34.85,34.76,34.8,34269.0,16.6693,16.6693,16.6263,16.6454,34269.0
2017-08-08 12:30:00,34.8,34.8,34.66,34.72,30329.0,16.6454,16.6454,16.5784,16.6071,30329.0
2017-08-08 13:00:00,34.73,34.74,34.57,34.58,37459.0,16.6119,16.6167,16.5354,16.5402,37459.0
2017-08-08 13:30:00,34.58,34.58,34.43,34.45,33243.0,16.5402,16.5402,16.4684,16.478,33243.0
2017-08-08 14:00:00,34.45,34.45,34.32,34.43,72119.0,16.478,16.478,16.4158,16.4684,72119.0
2017-08-08 14:30:00,34.45,34.45,34.24,34.3,64484.0,16.478,16.478,16.3776,16.4063,64484.0
2017-08-08 15:00:00,34.3,34.34,34.09,34.13,105354.0,16.4063,16.4254,16.3058,16.3249,105354.0
2017-08-08 15:30:00,34.13,34.4,34.06,34.3,237250.0,16.3249,16.4541,16.2915,16.4063,237250.0
2017-08-09 09:30:00,34.3,35.0,34.18,34.84,282499.0,16.4063,16.7411,16.3489,16.6645,282499.0
2017-08-09 10:00:00,34.84,35.05,34.79,34.82,112150.0,16.6645,16.765,16.6406,16.655,112150.0
2017-08-09 10:30:00,34.79,34.86,34.6,34.78,91287.0,16.6406,16.6741,16.5497,16.6358,91287.0
2017-08-09 11:00:00,34.79,34.83,34.68,34.74,60730.0,16.6406,16.6598,16.588,16.6167,60730.0
2017-08-09 11:30:00,34.75,34.77,34.62,34.65,43087.0,16.6215,16.6311,16.5593,16.5737,43087.0
2017-08-09 12:00:00,34.64,34.68,34.52,34.55,141987.0,16.5689,16.588,16.5115,16.5258,141987.0
2017-08-09 12:30:00,34.55,34.65,34.53,34.65,38709.0,16.5258,16.5737,16.5163,16.5737,38709.0
2017-08-09 13:00:00,34.65,34.73,34.64,34.73,30511.0,16.5737,16.6119,16.5689,16.6119,30511.0
2017-08-09 13:30:00,34.73,34.75,34.54,34.59,33823.0,16.6119,16.6215,16.5211,16.545,33823.0
2017-08-09 14:00:00,34.59,34.59,34.51,34.56,36573.0,16.545,16.545,16.5067,16.5306,36573.0
2017-08-09 14:30:00,34.55,34.57,34.44,34.5,41294.0,16.5258,16.5354,16.4732,16.5019,41294.0
2017-08-09 15:00:00,34.49,34.58,34.42,34.42,61332.0,16.4971,16.5402,16.4637,16.4637,61332.0
2017-08-09 15:30:00,34.44,34.53,34.41,34.47,163674.0,16.4732,16.5163,16.4589,16.4876,163674.0
2017-08-10 09:30:00,34.54,34.7,34.4,34.52,55493.0,16.5211,16.5976,16.4541,16.5115,55493.0
2017-08-10 10:00:00,34.53,34.54,34.29,34.38,34033.0,16.5163,16.5211,16.4015,16.4445,34033.0
2017-08-10 10:30:00,34.4,34.4,34.3,34.33,16028.0,16.4541,16.4541,16.4063,16.4206,16028.0
2017-08-10 11:00:00,34.31,34.35,34.24,34.24,34629.0,16.411,16.4302,16.3776,16.3776,34629.0
2017-08-10 11:30:00,34.25,34.26,34.14,34.18,50300.0,16.3823,16.3871,16.3297,16.3489,50300.0
2017-08-10 12:00:00,34.16,34.17,34.02,34.05,16879.0,16.3393,16.3441,16.2723,16.2867,16879.0
2017-08-10 12:30:00,34.05,34.08,33.94,33.94,34636.0,16.2867,16.301,16.2341,16.2341,34636.0
2017-08-10 13:00:00,33.94,33.99,33.88,33.91,22710.0,16.2341,16.258,16.2054,16.2197,22710.0
2017-08-10 13:30:00,33.89,33.92,33.73,33.79,18856.0,16.2101,16.2245,16.1336,16.1623,18856.0
2017-08-10 14:00:00,33.79,33.88,33.7,33.83,37424.0,16.1623,16.2054,16.1193,16.1814,37424.0
2017-08-10 14:30:00,33.8,33.9,33.7,33.75,51963.0,16.1671,16.2149,16.1193,16.1432,51963.0
2017-08-10 15:00:00,33.76,33.89,33.7,33.82,86970.0,16.148,16.2101,16.1193,16.1767,86970.0
2017-08-10 15:30:00,33.8,33.86,33.57,33.61,211254.0,16.1671,16.1958,16.0571,16.0762,211254.0
2017-08-11 09:30:00,33.43,33.86,33.43,33.47,64250.0,15.9901,16.1958,15.9901,16.0093,64250.0
2017-08-11 10:00:00,33.48,33.51,33.32,33.33,113403.0,16.014,16.0284,15.9375,15.9423,113403.0
2017-08-11 10:30:00,33.37,33.77,33.35,33.67,44876.0,15.9614,16.1527,15.9519,16.1049,44876.0
2017-08-11 11:00:00,33.67,33.81,33.65,33.71,29085.0,16.1049,16.1719,16.0953,16.124,29085.0
2017-08-11 11:30:00,33.73,33.77,33.69,33.7,40043.0,16.1336,16.1527,16.1145,16.1193,40043.0
2017-08-11 12:00:00,33.69,33.74,33.69,33.73,53087.0,16.1145,16.1384,16.1145,16.1336,53087.0
2017-08-11 12:30:00,33.72,33.73,33.68,33.7,52790.0,16.1288,16.1336,16.1097,16.1193,52790.0
2017-08-11 13:00:00,33.69,33.71,33.65,33.65,26498.0,16.1145,16.124,16.0953,16.0953,26498.0
2017-08-11 13:30:00,33.66,33.69,33.63,33.69,17030.0,16.1001,16.1145,16.0858,16.1145,17030.0
2017-08-11 14:00:00,33.69,33.7,33.64,33.66,90884.0,16.1145,16.1193,16.0906,16.1001,90884.0
2017-08-11 14:30:00,33.66,33.66,33.45,33.48,67847.0,16.1001,16.1001,15.9997,16.014,67847.0
2017-08-11 15:00:00,33.51,33.57,33.49,33.49,44345.0,16.0284,16.0571,16.0188,16.0188,44345.0
2017-08-11 15:30:00,33.5,33.55,33.32,33.36,211171.0,16.0236,16.0475,15.9375,15.9566,211171.0
2017-08-14 09:30:00,33.58,33.99,33.53,33.87,148303.0,16.0619,16.258,16.038,16.2006,148303.0
2017-08-14 10:00:00,33.88,34.08,33.81,33.91,223037.0,16.2054,16.301,16.1719,16.2197,223037.0
2017-08-14 10:30:00,33.94,34.02,33.9,33.95,175999.0,16.2341,16.2723,16.2149,16.2388,175999.0
2017-08-14 11:00:00,33.95,34.01,33.92,33.97,72944.0,16.2388,16.2675,16.2245,16.2484,72944.0
2017-08-14 11:30:00,33.97,33.98,33.87,33.92,67344.0,16.2484,16.2532,16.2006,16.2245,67344.0
2017-08-14 12:00:00,33.92,33.93,33.83,33.87,55933.0,16.2245,16.2293,16.1814,16.2006,55933.0
2017-08-14 12:30:00,33.87,33.89,33.8,33.84,63453.0,16.2006,16.2101,16.1671,16.1862,63453.0
2017-08-14 13:00:00,33.83,33.87,33.81,33.82,66320.0,16.1814,16.2006,16.1719,16.1767,66320.0
2017-08-14 13:30:00,33.82,33.86,33.74,33.77,118177.0,16.1767,16.1958,16.1384,16.1527,118177.0
2017-08-14 14:00:00,33.79,33.8,33.7,33.76,80051.0,16.1623,16.1671,16.1193,16.148,80051.0
2017-08-14 14:30:00,33.76,33.76,33.61,33.61,75246.0,16.148,16.148,16.0762,16.0762,75246.0
2017-08-14 15:00:00,33.6,33.68,33.57,33.59,183599.0,16.0714,16.1097,16.0571,16.0666,183599.0
2017-08-14 15:30:00,33.59,33.65,33.48,33.6,304646.0,16.0666,16.0953,16.014,16.0714,304646.0
2017-08-15 09:30:00,33.51,33.51,33.15,33.34,59519.0,16.0284,16.0284,15.8562,15.9471,59519.0
2017-08-15 10:00:00,33.33,33.51,33.28,33.43,49055.0,15.9423,16.0284,15.9184,15.9901,49055.0
2017-08-15 10:30:00,33.44,33.44,33.06,33.09,133717.0,15.9949,15.9949,15.8131,15.8275,133717.0
2017-08-15 11:00:00,33.09,33.28,33.07,33.23,107503.0,15.8275,15.9184,15.8179,15.8945,107503.0
2017-08-15 11:30:00,33.24,33.35,33.16,33.34,73599.0,15.8992,15.9519,15.861,15.9471,73599.0
2017-08-15 12:00:00,33.34,33.34,33.17,33.26,43282.0,15.9471,15.9471,15.8658,15.9088,43282.0
2017-08-15 12:30:00,33.28,33.29,33.2,33.2,32073.0,15.9184,15.9232,15.8801,15.8801,32073.0
2017-08-15 13:00:00,33.21,33.32,33.19,33.27,40820.0,15.8849,15.9375,15.8753,15.9136,40820.0
2017-08-15 13:30:00,33.27,33.3,33.22,33.26,96185.0,15.9136,15.9279,15.8897,15.9088,96185.0
2017-08-15 14:00:00,33.26,33.32,33.23,33.32,66897.0,15.9088,15.9375,15.8945,15.9375,66897.0
2017-08-15 14:30:00,33.34,33.34,33.27,33.3,57951.0,15.9471,15.9471,15.9136,15.9279,57951.0
2017-08-15 15:00:00,33.3,33.4,33.21,33.23,53820.0,15.9279,15.9758,15.8849,15.8945,53820.0
2017-08-15 15:30:00,33.23,33.31,33.19,33.25,261502.0,15.8945,15.9327,15.8753,15.904,261502.0
2017-08-16 09:30:00,33.35,33.43,33.25,33.37,75402.0,15.9519,15.9901,15.904,15.9614,75402.0
2017-08-16 10:00:00,33.39,33.4,33.31,33.36,86774.0,15.971,15.9758,15.9327,15.9566,86774.0
2017-08-16 10:30:00,33.36,33.37,33.17,33.27,65563.0,15.9566,15.9614,15.8658,15.9136,65563.0
2017-08-16 11:00:00,33.29,33.32,33.21,33.27,40772.0,15.9232,15.9375,15.8849,15.9136,40772.0
2017-08-16 11:30:00,33.25,33.27,32.96,32.97,71965.0,15.904,15.9136,15.7653,15.7701,71965.0
2017-08-16 12:00:00,32.96,33.15,32.92,33.07,61299.0,15.7653,15.8562,15.7462,15.8179,61299.0
2017-08-16 12:30:00,33.06,33.13,32.97,33.03,74916.0,15.8131,15.8466,15.7701,15.7988,74916.0
2017-08-16 13:00:00,33.03,33.06,32.79,32.79,43025.0,15.7988,15.8131,15.684,15.684,43025.0
2017-08-16 13:30:00,32.79,32.84,32.69,32.84,286805.0,15.684,15.7079,15.6362,15.7079,286805.0
2017-08-16 14:00:00,32.85,32.85,32.53,32.53,75596.0,15.7127,15.7127,15.5596,15.5596,75596.0
2017-08-16 14:30:00,32.55,32.71,32.54,32.7,82786.0,15.5692,15.6457,15.5644,15.6409,82786.0
2017-08-16 15:00:00,32.7,32.8,32.66,32.8,108249.0,15.6409,15.6888,15.6218,15.6888,108249.0
2017-08-16 15:30:00,32.79,32.95,32.74,32.77,376520.0,15.684,15.7605,15.6601,15.6744,376520.0
2017-08-17 09:30:00,32.69,32.9,32.53,32.72,47154.0,15.6362,15.7366,15.5596,15.6505,47154.0
2017-08-17 10:00:00,32.62,32.8,32.62,32.75,53631.0,15.6027,15.6888,15.6027,15.6649,53631.0
2017-08-17 10:30:00,32.77,32.81,32.56,32.6,123502.0,15.6744,15.6936,15.574,15.5931,123502.0
2017-08-17 11:00:00,32.62,32.71,32.61,32.66,42634.0,15.6027,15.6457,15.5979,15.6218,42634.0
2017-08-17 11:30:00,32.65,32.75,32.62,32.7,97945.0,15.617,15.6649,15.6027,15.6409,97945.0
2017-08-17 12:00:00,32.7,32.71,32.59,32.7,70658.0,15.6409,15.6457,15.5883,15.6409,70658.0
2017-08-17 12:30:00,32.68,32.69,32.59,32.61,34375.0,15.6314,15.6362,15.5883,15.5979,34375.0
2017-08-17 13:00:00,32.61,32.65,32.5,32.65,83397.0,15.5979,15.617,15.5453,15.617,83397.0
2017-08-17 13:30:00,32.64,32.67,32.58,32.61,26308.0,15.6122,15.6266,15.5835,15.5979,26308.0
2017-08-17 14:00:00,32.62,32.63,32.52,32.55,42033.0,15.6027,15.6075,15.5549,15.5692,42033.0
2017-08-17 14:30:00,32.54,32.63,32.54,32.58,48864.0,15.5644,15.6075,15.5644,15.5835,48864.0
2017-08-17 15:00:00,32.58,32.62,32.51,32.53,60890.0,15.5835,15.6027,15.5501,15.5596,60890.0
2017-08-17 15:30:00,32.53,32.61,32.51,32.55,222710.0,15.5596,15.5979,15.5501,15.5692,222710.0
2017-08-18 09:30:00,32.56,32.66,32.43,32.54,49726.0,15.574,15.6218,15.5118,15.5644,49726.0
2017-08-18 10:00:00,32.51,32.63,32.45,32.47,63885.0,15.5501,15.6075,15.5214,15.5309,63885.0
2017-08-18 10:30:00,32.47,32.54,32.46,32.53,25734.0,15.5309,15.5644,15.5262,15.5596,25734.0
2017-08-18 11:00:00,32.53,32.53,32.42,32.5,29498.0,15.5596,15.5596,15.507,15.5453,29498.0
2017-08-18 11:30:00,32.49,32.71,32.46,32.67,26218.0,15.5405,15.6457,15.5262,15.6266,26218.0
2017-08-18 12:00:00,32.68,32.8,32.59,32.74,33354.0,15.6314,15.6888,15.5883,15.6601,33354.0
2017-08-18 12:30:00,32.76,32.85,32.73,32.76,17952.0,15.6696,15.7127,15.6553,15.6696,17952.0
2017-08-18 13:00:00,32.75,32.81,32.68,32.7,30550.0,15.6649,15.6936,15.6314,15.6409,30550.0
2017-08-18 13:30:00,32.69,32.82,32.68,32.74,30324.0,15.6362,15.6983,15.6314,15.6601,30324.0
2017-08-18 14:00:00,32.76,32.88,32.73,32.84,30267.0,15.6696,15.727,15.6553,15.7079,30267.0
2017-08-18 14:30:00,32.86,32.86,32.8,32.83,39906.0,15.7175,15.7175,15.6888,15.7031,39906.0
2017-08-18 15:00:00,32.81,32.87,32.79,32.85,32719.0,15.6936,15.7223,15.684,15.7127,32719.0
2017-08-18 15:30:00,32.85,32.94,32.84,32.9,127115.0,15.7127,15.7557,15.7079,15.7366,127115.0
2017-08-21 09:30:00,32.95,32.96,32.8,32.8,28708.0,15.7605,15.7653,15.6888,15.6888,28708.0
2017-08-21 10:00:00,32.83,32.83,32.4,32.6,79078.0,15.7031,15.7031,15.4975,15.5931,79078.0
2017-08-21 10:30:00,32.57,32.61,32.45,32.51,32813.0,15.5788,15.5979,15.5214,15.5501,32813.0
2017-08-21 11:00:00,32.51,32.57,32.45,32.45,31863.0,15.5501,15.5788,15.5214,15.5214,31863.0
2017-08-21 11:30:00,32.46,32.51,32.43,32.43,57373.0,15.5262,15.5501,15.5118,15.5118,57373.0
2017-08-21 12:00:00,32.43,32.46,32.3,32.38,36728.0,15.5118,15.5262,15.4496,15.4879,36728.0
2017-08-21 12:30:00,32.38,32.39,32.29,32.3,21199.0,15.4879,15.4927,15.4448,15.4496,21199.0
2017-08-21 13:00:00,32.3,32.41,32.26,32.33,41219.0,15.4496,15.5022,15.4305,15.464,41219.0
2017-08-21 13:30:00,32.32,32.33,32.21,32.25,61634.0,15.4592,15.464,15.4066,15.4257,61634.0
2017-08-21 14:00:00,32.25,32.31,32.17,32.3,50504.0,15.4257,15.4544,15.3874,15.4496,50504.0
2017-08-21 14:30:00,32.3,32.31,32.29,32.3,68122.0,15.4496,15.4544,15.4448,15.4496,68122.0
2017-08-21 15:00:00,32.3,32.4,32.3,32.37,100425.0,15.4496,15.4975,15.4496,15.4831,100425.0
2017-08-21 15:30:00,32.37,32.37,32.26,32.26,213343.0,15.4831,15.4831,15.4305,15.4305,213343.0
2017-08-22 09:30:00,32.36,32.64,32.3,32.62,35211.0,15.4783,15.6122,15.4496,15.6027,35211.0
2017-08-22 10:00:00,32.63,32.74,32.56,32.67,45945.0,15.6075,15.6601,15.574,15.6266,45945.0
2017-08-22 10:30:00,32.67,32.69,32.5,32.6,35055.0,15.6266,15.6362,15.5453,15.5931,35055.0
2017-08-22 11:00:00,32.58,32.68,32.54,32.6,41819.0,15.5835,15.6314,15.5644,15.5931,41819.0
2017-08-22 11:30:00,32.59,32.81,32.58,32.78,54796.0,15.5883,15.6936,15.5835,15.6792,54796.0
2017-08-22 12:00:00,32.81,32.96,32.8,32.96,27796.0,15.6936,15.7653,15.6888,15.7653,27796.0
2017-08-22 12:30:00,32.92,32.95,32.88,32.9,25112.0,15.7462,15.7605,15.727,15.7366,25112.0
2017-08-22 13:00:00,32.9,33.03,32.9,32.94,44691.0,15.7366,15.7988,15.7366,15.7557,44691.0
2017-08-22 13:30:00,32.94,33.01,32.92,32.92,40838.0,15.7557,15.7892,15.7462,15.7462,40838.0
2017-08-22 14:00:00,32.92,33.03,32.91,33.03,49643.0,15.7462,15.7988,15.7414,15.7988,49643.0
2017-08-22 14:30:00,33.03,33.08,32.99,33.05,32374.0,15.7988,15.8227,15.7797,15.8084,32374.0
2017-08-22 15:00:00,33.05,33.1,33.03,33.05,55048.0,15.8084,15.8323,15.7988,15.8084,55048.0
2017-08-22 15:30:00,33.05,33.08,33.01,33.05,148272.0,15.8084,15.8227,15.7892,15.8084,148272.0
2017-08-23 09:30:00,32.87,33.25,32.87,33.23,38474.0,15.7223,15.904,15.7223,15.8945,38474.0
2017-08-23 10:00:00,33.24,33.33,33.2,33.24,14431.0,15.8992,15.9423,15.8801,15.8992,14431.0
2017-08-23 10:30:00,33.27,33.42,33.22,33.39,71681.0,15.9136,15.9853,15.8897,15.971,71681.0
2017-08-23 11:00:00,33.41,33.43,33.3,33.37,36230.0,15.9806,15.9901,15.9279,15.9614,36230.0
2017-08-23 11:30:00,33.37,33.56,33.3,33.55,48972.0,15.9614,16.0523,15.9279,16.0475,48972.0
2017-08-23 12:00:00,33.55,33.73,33.55,33.71,58976.0,16.0475,16.1336,16.0475,16.124,58976.0
2017-08-23 12:30:00,33.71,33.77,33.7,33.76,64104.0,16.124,16.1527,16.1193,16.148,64104.0
2017-08-23 13:00:00,33.75,33.87,33.72,33.87,39987.0,16.1432,16.2006,16.1288,16.2006,39987.0
2017-08-23 13:30:00,33.87,33.92,33.82,33.83,17387.0,16.2006,16.2245,16.1767,16.1814,17387.0
2017-08-23 14:00:00,33.83,33.92,33.77,33.77,160261.0,16.1814,16.2245,16.1527,16.1527,160261.0
2017-08-23 14:30:00,33.75,33.75,33.57,33.6,42182.0,16.1432,16.1432,16.0571,16.0714,42182.0
2017-08-23 15:00:00,33.61,33.63,33.59,33.61,51044.0,16.0762,16.0858,16.0666,16.0762,51044.0
2017-08-23 15:30:00,33.61,33.69,33.6,33.64,123840.0,16.0762,16.1145,16.0714,16.0906,123840.0
2017-08-24 09:30:00,33.6,33.73,33.46,33.46,35463.0,16.0714,16.1336,16.0045,16.0045,35463.0
2017-08-24 10:00:00,33.48,33.63,33.44,33.63,23667.0,16.014,16.0858,15.9949,16.0858,23667.0
2017-08-24 10:30:00,33.63,33.64,33.56,33.64,28008.0,16.0858,16.0906,16.0523,16.0906,28008.0
2017-08-24 11:00:00,33.64,33.64,33.61,33.64,60061.0,16.0906,16.0906,16.0762,16.0906,60061.0
2017-08-24 11:30:00,33.64,33.84,33.63,33.69,54731.0,16.0906,16.1862,16.0858,16.1145,54731.0
2017-08-24 12:00:00,33.68,33.71,33.6,33.65,41346.0,16.1097,16.124,16.0714,16.0953,41346.0
2017-08-24 12:30:00,33.64,33.69,33.63,33.65,30541.0,16.0906,16.1145,16.0858,16.0953,30541.0
2017-08-24 13:00:00,33.65,33.83,33.63,33.68,64321.0,16.0953,16.1814,16.0858,16.1097,64321.0
2017-08-24 13:30:00,33.69,33.71,33.6,33.63,82603.0,16.1145,16.124,16.0714,16.0858,82603.0
2017-08-24 14:00:00,33.61,33.71,33.6,33.63,23662.0,16.0762,16.124,16.0714,16.0858,23662.0
2017-08-24 14:30:00,33.64,33.66,33.55,33.61,35702.0,16.0906,16.1001,16.0475,16.0762,35702.0
2017-08-24 15:00:00,33.63,33.63,33.52,33.59,46945.0,16.0858,16.0858,16.0332,16.0666,46945.0
2017-08-24 15:30:00,33.57,33.6,33.53,33.55,125560.0,16.0571,16.0714,16.038,16.0475,125560.0
2017-08-25 09:30:00,33.65,33.79,33.53,33.63,38302.0,16.0953,16.1623,16.038,16.0858,38302.0
2017-08-25 10:00:00,33.67,33.75,33.55,33.62,47775.0,16.1049,16.1432,16.0475,16.081,47775.0
2017-08-25 10:30:00,33.62,33.72,33.5,33.66,87288.0,16.081,16.1288,16.0236,16.1001,87288.0
2017-08-25 11:00:00,33.65,33.72,33.5,33.55,39046.0,16.0953,16.1288,16.0236,16.0475,39046.0
2017-08-25 11:30:00,33.52,33.73,33.52,33.59,54654.0,16.0332,16.1336,16.0332,16.0666,54654.0
2017-08-25 12:00:00,33.6,33.71,33.53,33.56,78710.0,16.0714,16.124,16.038,16.0523,78710.0
2017-08-25 12:30:00,33.57,33.61,33.52,33.53,20429.0,16.0571,16.0762,16.0332,16.038,20429.0
2017-08-25 13:00:00,33.56,33.82,33.55,33.82,58701.0,16.0523,16.1767,16.0475,16.1767,58701.0
2017-08-25 13:30:00,33.8,33.87,33.74,33.77,61863.0,16.1671,16.2006,16.1384,16.1527,61863.0
2017-08-25 14:00:00,33.8,33.85,33.74,33.82,41802.0,16.1671,16.191,16.1384,16.1767,41802.0
2017-08-25 14:30:00,33.81,33.86,33.74,33.85,44011.0,16.1719,16.1958,16.1384,16.191,44011.0
2017-08-25 15:00:00,33.85,33.92,33.83,33.87,52217.0,16.191,16.2245,16.1814,16.2006,52217.0
2017-08-25 15:30:00,33.86,33.87,33.76,33.82,111768.0,16.1958,16.2006,16.148,16.1767,111768.0
2017-08-28 09:30:00,33.9,34.09,33.76,33.92,24241.0,16.2149,16.3058,16.148,16.2245,24241.0
2017-08-28 10:00:00,33.92,33.92,33.67,33.68,60084.0,16.2245,16.2245,16.1049,16.1097,60084.0
2017-08-28 10:30:00,33.68,33.73,33.56,33.71,56682.0,16.1097,16.1336,16.0523,16.124,56682.0
2017-08-28 11:00:00,33.72,33.72,33.6,33.67,33127.0,16.1288,16.1288,16.0714,16.1049,33127.0
2017-08-28 11:30:00,33.66,33.72,33.64,33.69,19806.0,16.1001,16.1288,16.0906,16.1145,19806.0
2017-08-28 12:00:00,33.69,33.7,33.52,33.52,67620.0,16.1145,16.1193,16.0332,16.0332,67620.0
2017-08-28 12:30:00,33.52,33.55,33.51,33.53,12453.0,16.0332,16.0475,16.0284,16.038,12453.0
2017-08-28 13:00:00,33.55,33.59,33.45,33.46,25358.0,16.0475,16.0666,15.9997,16.0045,25358.0
2017-08-28 13:30:00,33.47,33.53,33.44,33.45,24934.0,16.0093,16.038,15.9949,15.9997,24934.0
2017-08-28 14:00:00,33.45,33.49,33.43,33.47,34816.0,15.9997,16.0188,15.9901,16.0093,34816.0
2017-08-28 14:30:00,33.47,33.52,33.43,33.46,42631.0,16.0093,16.0332,15.9901,16.0045,42631.0
2017-08-28 15:00:00,33.45,33.61,33.42,33.61,40559.0,15.9997,16.0762,15.9853,16.0762,40559.0
2017-08-28 15:30:00,33.62,33.68,33.56,33.61,91040.0,16.081,16.1097,16.0523,16.0762,91040.0
2017-08-29 09:30:00,33.34,33.41,33.15,33.27,39127.0,15.9471,15.9806,15.8562,15.9136,39127.0
2017-08-29 10:00:00,33.25,33.31,33.12,33.15,36090.0,15.904,15.9327,15.8418,15.8562,36090.0
2017-08-29 10:30:00,33.15,33.33,33.11,33.16,38130.0,15.8562,15.9423,15.8371,15.861,38130.0
2017-08-29 11:00:00,33.19,33.28,33.19,33.27,35887.0,15.8753,15.9184,15.8753,15.9136,35887.0
2017-08-29 11:30:00,33.26,33.38,33.23,33.35,42020.0,15.9088,15.9662,15.8945,15.9519,42020.0
2017-08-29 12:00:00,33.36,33.54,33.35,33.51,23422.0,15.9566,16.0427,15.9519,16.0284,23422.0
2017-08-29 12:30:00,33.52,33.56,33.47,33.49,30448.0,16.0332,16.0523,16.0093,16.0188,30448.0
2017-08-29 13:00:00,33.49,33.66,33.49,33.58,33846.0,16.0188,16.1001,16.0188,16.0619,33846.0
2017-08-29 13:30:00,33.58,33.58,33.51,33.54,32564.0,16.0619,16.0619,16.0284,16.0427,32564.0
2017-08-29 14:00:00,33.57,33.67,33.48,33.62,55217.0,16.0571,16.1049,16.014,16.081,55217.0
2017-08-29 14:30:00,33.62,33.79,33.59,33.77,23256.0,16.081,16.1623,16.0666,16.1527,23256.0
2017-08-29 15:00:00,33.76,33.84,33.72,33.82,47823.0,16.148,16.1862,16.1288,16.1767,47823.0
2017-08-29 15:30:00,33.84,33.88,33.81,33.84,67743.0,16.1862,16.2054,16.1719,16.1862,67743.0
2017-08-30 09:30:00,33.74,33.81,33.56,33.65,39125.0,16.1384,16.1719,16.0523,16.0953,39125.0
2017-08-30 10:00:00,33.66,33.67,33.57,33.64,55186.0,16.1001,16.1049,16.0571,16.0906,55186.0
2017-08-30 10:30:00,33.64,33.66,33.59,33.65,65187.0,16.0906,16.1001,16.0666,16.0953,65187.0
2017-08-30 11:00:00,33.65,33.65,33.62,33.65,12021.0,16.0953,16.0953,16.081,16.0953,12021.0
2017-08-30 11:30:00,33.64,33.69,33.58,33.6,72453.0,16.0906,16.1145,16.0619,16.0714,72453.0
2017-08-30 12:00:00,33.6,33.61,33.55,33.55,50645.0,16.0714,16.0762,16.0475,16.0475,50645.0
2017-08-30 12:30:00,33.58,33.66,33.56,33.65,52734.0,16.0619,16.1001,16.0523,16.0953,52734.0
2017-08-30 13:00:00,33.65,33.78,33.65,33.78,34386.0,16.0953,16.1575,16.0953,16.1575,34386.0
2017-08-30 13:30:00,33.85,33.85,33.73,33.75,44447.0,16.191,16.191,16.1336,16.1432,44447.0
2017-08-30 14:00:00,33.75,33.75,33.57,33.6,98747.0,16.1432,16.1432,16.0571,16.0714,98747.0
2017-08-30 14:30:00,33.6,33.66,33.6,33.64,327458.0,16.0714,16.1001,16.0714,16.0906,327458.0
2017-08-30 15:00:00,33.64,33.67,33.61,33.63,41647.0,16.0906,16.1049,16.0762,16.0858,41647.0
2017-08-30 15:30:00,33.63,33.68,33.57,33.59,249212.0,16.0858,16.1097,16.0571,16.0666,249212.0
2017-08-31 09:30:00,33.76,33.9,33.46,33.55,153059.0,16.148,16.2149,16.0045,16.0475,153059.0
2017-08-31 10:00:00,33.55,33.58,33.51,33.55,127082.0,16.0475,16.0619,16.0284,16.0475,127082.0
2017-08-31 10:30:00,33.55,33.76,33.5,33.74,247943.0,16.0475,16.148,16.0236,16.1384,247943.0
2017-08-31 11:00:00,33.75,33.85,33.73,33.8,53820.0,16.1432,16.191,16.1336,16.1671,53820.0
2017-08-31 11:30:00,33.8,33.89,33.76,33.79,66683.0,16.1671,16.2101,16.148,16.1623,66683.0
2017-08-31 12:00:00,33.8,33.91,33.77,33.9,34101.0,16.1671,16.2197,16.1527,16.2149,34101.0
2017-08-31 12:30:00,33.91,34.0,33.81,34.0,98741.0,16.2197,16.2628,16.1719,16.2628,98741.0
2017-08-31 13:00:00,34.0,34.06,33.96,34.05,73873.0,16.2628,16.2915,16.2436,16.2867,73873.0
2017-08-31 13:30:00,34.04,34.18,34.03,34.12,54458.0,16.2819,16.3489,16.2771,16.3202,54458.0
2017-08-31 14:00:00,34.15,34.21,34.07,34.19,35529.0,16.3345,16.3632,16.2962,16.3536,35529.0
2017-08-31 14:30:00,34.2,34.34,34.18,34.31,57086.0,16.3584,16.4254,16.3489,16.411,57086.0
2017-08-31 15:00:00,34.32,34.35,34.25,34.26,45743.0,16.4158,16.4302,16.3823,16.3871,45743.0
2017-08-31 15:30:00,34.27,34.4,34.22,34.31,249459.0,16.3919,16.4541,16.368,16.411,249459.0
2017-09-01 09:30:00,34.38,34.77,34.33,34.59,77665.0,16.4445,16.6311,16.4206,16.545,77665.0
2017-09-01 10:00:00,34.61,34.68,34.4,34.59,60302.0,16.5545,16.588,16.4541,16.545,60302.0
2017-09-01 10:30:00,34.62,34.68,34.5,34.66,94115.0,16.5593,16.588,16.5019,16.5784,94115.0
2017-09-01 11:00:00,34.66,34.71,34.46,34.51,108647.0,16.5784,16.6024,16.4828,16.5067,108647.0
2017-09-01 11:30:00,34.5,34.56,34.39,34.45,34170.0,16.5019,16.5306,16.4493,16.478,34170.0
2017-09-01 12:00:00,34.45,34.54,34.37,34.52,16854.0,16.478,16.5211,16.4397,16.5115,16854.0
2017-09-01 12:30:00,34.53,34.53,34.36,34.42,26579.0,16.5163,16.5163,16.435,16.4637,26579.0
2017-09-01 13:00:00,34.44,34.47,34.4,34.42,8504.0,16.4732,16.4876,16.4541,16.4637,8504.0
2017-09-01 13:30:00,34.43,34.51,34.42,34.47,18095.0,16.4684,16.5067,16.4637,16.4876,18095.0
2017-09-01 14:00:00,34.47,34.63,34.45,34.53,45016.0,16.4876,16.5641,16.478,16.5163,45016.0
2017-09-01 14:30:00,34.53,34.65,34.53,34.63,31415.0,16.5163,16.5737,16.5163,16.5641,31415.0
2017-09-01 15:00:00,34.63,34.63,34.51,34.58,26638.0,16.5641,16.5641,16.5067,16.5402,26638.0
2017-09-01 15:30:00,34.58,34.71,34.55,34.57,165632.0,16.5402,16.6024,16.5258,16.5354,165632.0
2017-09-05 09:30:00,34.67,34.76,34.42,34.42,153393.0,16.5832,16.6263,16.4637,16.4637,153393.0
2017-09-05 10:00:00,34.42,34.48,34.39,34.43,121441.0,16.4637,16.4924,16.4493,16.4684,121441.0
2017-09-05 10:30:00,34.43,34.44,34.04,34.09,101694.0,16.4684,16.4732,16.2819,16.3058,101694.0
2017-09-05 11:00:00,34.09,34.35,33.98,34.32,58734.0,16.3058,16.4302,16.2532,16.4158,58734.0
2017-09-05 11:30:00,34.32,34.42,34.31,34.34,72871.0,16.4158,16.4637,16.411,16.4254,72871.0
2017-09-05 12:00:00,34.34,34.36,34.21,34.28,55980.0,16.4254,16.435,16.3632,16.3967,55980.0
2017-09-05 12:30:00,34.27,34.29,34.08,34.14,36451.0,16.3919,16.4015,16.301,16.3297,36451.0
2017-09-05 13:00:00,34.11,34.16,34.02,34.12,33068.0,16.3154,16.3393,16.2723,16.3202,33068.0
2017-09-05 13:30:00,34.12,34.36,34.06,34.36,29000.0,16.3202,16.435,16.2915,16.435,29000.0
2017-09-05 14:00:00,34.32,34.35,34.21,34.25,50293.0,16.4158,16.4302,16.3632,16.3823,50293.0
2017-09-05 14:30:00,34.26,34.26,34.04,34.07,67446.0,16.3871,16.3871,16.2819,16.2962,67446.0
2017-09-05 15:00:00,34.06,34.1,33.97,33.98,213873.0,16.2915,16.3106,16.2484,16.2532,213873.0
2017-09-05 15:30:00,33.98,34.1,33.98,34.03,243855.0,16.2532,16.3106,16.2532,16.2771,243855.0
2017-09-06 09:30:00,34.16,34.19,33.97,34.02,38750.0,16.3393,16.3536,16.2484,16.2723,38750.0
2017-09-06 10:00:00,34.08,34.15,33.94,33.99,49552.0,16.301,16.3345,16.2341,16.258,49552.0
2017-09-06 10:30:00,34.0,34.1,33.93,33.93,54017.0,16.2628,16.3106,16.2293,16.2293,54017.0
2017-09-06 11:00:00,33.94,34.0,33.93,33.94,84812.0,16.2341,16.2628,16.2293,16.2341,84812.0
2017-09-06 11:30:00,33.94,34.03,33.93,34.02,32202.0,16.2341,16.2771,16.2293,16.2723,32202.0
2017-09-06 12:00:00,34.02,34.09,34.0,34.06,31419.0,16.2723,16.3058,16.2628,16.2915,31419.0
2017-09-06 12:30:00,34.05,34.1,33.98,34.01,42317.0,16.2867,16.3106,16.2532,16.2675,42317.0
2017-09-06 13:00:00,34.01,34.09,34.0,34.02,32726.0,16.2675,16.3058,16.2628,16.2723,32726.0
2017-09-06 13:30:00,34.02,34.12,34.01,34.02,36327.0,16.2723,16.3202,16.2675,16.2723,36327.0
2017-09-06 14:00:00,34.03,34.06,33.95,33.98,34302.0,16.2771,16.2915,16.2388,16.2532,34302.0
2017-09-06 14:30:00,33.98,34.06,33.93,34.03,164448.0,16.2532,16.2915,16.2293,16.2771,164448.0
2017-09-06 15:00:00,34.03,34.03,33.95,34.01,66716.0,16.2771,16.2771,16.2388,16.2675,66716.0
2017-09-06 15:30:00,34.02,34.15,33.98,34.0,424156.0,16.2723,16.3345,16.2532,16.2628,424156.0
2017-09-07 09:30:00,33.93,34.02,33.7,33.78,48330.0,16.2293,16.2723,16.1193,16.1575,48330.0
2017-09-07 10:00:00,33.77,33.87,33.7,33.85,82869.0,16.1527,16.2006,16.1193,16.191,82869.0
2017-09-07 10:30:00,33.85,34.14,33.85,34.11,151251.0,16.191,16.3297,16.191,16.3154,151251.0
2017-09-07 11:00:00,34.11,34.2,34.04,34.18,57164.0,16.3154,16.3584,16.2819,16.3489,57164.0
2017-09-07 11:30:00,34.16,34.25,34.12,34.19,63209.0,16.3393,16.3823,16.3202,16.3536,63209.0
2017-09-07 12:00:00,34.2,34.26,34.2,34.21,45728.0,16.3584,16.3871,16.3584,16.3632,45728.0
2017-09-07 12:30:00,34.21,34.29,34.2,34.27,69858.0,16.3632,16.4015,16.3584,16.3919,69858.0
2017-09-07 13:00:00,34.27,34.31,34.22,34.29,45016.0,16.3919,16.411,16.368,16.4015,45016.0
2017-09-07 13:30:00,34.29,34.29,34.21,34.23,54028.0,16.4015,16.4015,16.3632,16.3728,54028.0
2017-09-07 14:00:00,34.23,34.23,34.13,34.14,48802.0,16.3728,16.3728,16.3249,16.3297,48802.0
2017-09-07 14:30:00,34.14,34.14,34.08,34.12,64602.0,16.3297,16.3297,16.301,16.3202,64602.0
2017-09-07 15:00:00,34.11,34.16,34.1,34.13,81464.0,16.3154,16.3393,16.3106,16.3249,81464.0
2017-09-07 15:30:00,34.14,34.28,34.13,34.27,179299.0,16.3297,16.3967,16.3249,16.3919,179299.0
2017-09-08 09:30:00,34.06,34.11,33.83,34.01,42691.0,16.2915,16.3154,16.1814,16.2675,42691.0
2017-09-08 10:00:00,34.0,34.23,33.95,34.2,52286.0,16.2628,16.3728,16.2388,16.3584,52286.0
2017-09-08 10:30:00,34.17,34.29,34.11,34.13,64259.0,16.3441,16.4015,16.3154,16.3249,64259.0
2017-09-08 11:00:00,34.14,34.17,34.02,34.02,68842.0,16.3297,16.3441,16.2723,16.2723,68842.0
2017-09-08 11:30:00,34.02,34.03,33.99,34.03,50720.0,16.2723,16.2771,16.258,16.2771,50720.0
2017-09-08 12:00:00,34.0,34.03,33.99,34.0,26831.0,16.2628,16.2771,16.258,16.2628,26831.0
2017-09-08 12:30:00,34.0,34.06,34.0,34.0,12486.0,16.2628,16.2915,16.2628,16.2628,12486.0
2017-09-08 13:00:00,33.99,34.01,33.93,33.96,38989.0,16.258,16.2675,16.2293,16.2436,38989.0
2017-09-08 13:30:00,33.97,34.0,33.93,33.97,45107.0,16.2484,16.2628,16.2293,16.2484,45107.0
2017-09-08 14:00:00,33.97,34.02,33.95,33.95,29126.0,16.2484,16.2723,16.2388,16.2388,29126.0
2017-09-08 14:30:00,33.95,34.06,33.95,33.99,69628.0,16.2388,16.2915,16.2388,16.258,69628.0
2017-09-08 15:00:00,33.98,34.02,33.95,33.99,104637.0,16.2532,16.2723,16.2388,16.258,104637.0
2017-09-08 15:30:00,33.98,34.08,33.97,34.05,129386.0,16.2532,16.301,16.2484,16.2867,129386.0
2017-09-11 09:30:00,34.14,34.33,34.14,34.19,45537.0,16.3297,16.4206,16.3297,16.3536,45537.0
2017-09-11 10:00:00,34.19,34.34,34.19,34.25,28304.0,16.3536,16.4254,16.3536,16.3823,28304.0
2017-09-11 10:30:00,34.26,34.28,34.23,34.23,53521.0,16.3871,16.3967,16.3728,16.3728,53521.0
2017-09-11 11:00:00,34.24,34.25,34.22,34.23,15198.0,16.3776,16.3823,16.368,16.3728,15198.0
2017-09-11 11:30:00,34.24,34.26,34.21,34.23,80910.0,16.3776,16.3871,16.3632,16.3728,80910.0
2017-09-11 12:00:00,34.24,34.27,34.22,34.24,56157.0,16.3776,16.3919,16.368,16.3776,56157.0
2017-09-11 12:30:00,34.23,34.28,34.19,34.2,34650.0,16.3728,16.3967,16.3536,16.3584,34650.0
2017-09-11 13:00:00,34.2,34.22,34.19,34.2,23674.0,16.3584,16.368,16.3536,16.3584,23674.0
2017-09-11 13:30:00,34.2,34.23,34.19,34.2,27690.0,16.3584,16.3728,16.3536,16.3584,27690.0
2017-09-11 14:00:00,34.19,34.23,34.19,34.23,17956.0,16.3536,16.3728,16.3536,16.3728,17956.0
2017-09-11 14:30:00,34.23,34.23,34.16,34.18,93585.0,16.3728,16.3728,16.3393,16.3489,93585.0
2017-09-11 15:00:00,34.16,34.31,34.16,34.26,54597.0,16.3393,16.411,16.3393,16.3871,54597.0
2017-09-11 15:30:00,34.26,34.27,34.18,34.23,225085.0,16.3871,16.3919,16.3489,16.3728,225085.0
2017-09-12 09:30:00,34.34,34.4,34.15,34.25,39197.0,16.4254,16.4541,16.3345,16.3823,39197.0
2017-09-12 10:00:00,34.3,34.36,34.25,34.26,49271.0,16.4063,16.435,16.3823,16.3871,49271.0
2017-09-12 10:30:00,34.27,34.27,34.15,34.16,49046.0,16.3919,16.3919,16.3345,16.3393,49046.0
2017-09-12 11:00:00,34.16,34.2,34.15,34.17,25935.0,16.3393,16.3584,16.3345,16.3441,25935.0
2017-09-12 11:30:00,34.16,34.25,34.15,34.24,26354.0,16.3393,16.3823,16.3345,16.3776,26354.0
2017-09-12 12:00:00,34.23,34.25,34.21,34.23,40792.0,16.3728,16.3823,16.3632,16.3728,40792.0
2017-09-12 12:30:00,34.24,34.24,34.18,34.23,41390.0,16.3776,16.3776,16.3489,16.3728,41390.0
2017-09-12 13:00:00,34.23,34.25,34.23,34.23,18688.0,16.3728,16.3823,16.3728,16.3728,18688.0
2017-09-12 13:30:00,34.23,34.3,34.23,34.27,30216.0,16.3728,16.4063,16.3728,16.3919,30216.0
2017-09-12 14:00:00,34.28,34.3,34.25,34.29,20822.0,16.3967,16.4063,16.3823,16.4015,20822.0
2017-09-12 14:30:00,34.28,34.29,34.25,34.25,24112.0,16.3967,16.4015,16.3823,16.3823,24112.0
2017-09-12 15:00:00,34.26,34.26,34.2,34.23,26664.0,16.3871,16.3871,16.3584,16.3728,26664.0
2017-09-12 15:30:00,34.23,34.31,34.23,34.3,100321.0,16.3728,16.411,16.3728,16.4063,100321.0
2017-09-13 09:30:00,34.3,34.54,34.21,34.41,13401.0,16.4063,16.5211,16.3632,16.4589,13401.0
2017-09-13 10:00:00,34.4,34.5,34.4,34.44,27126.0,16.4541,16.5019,16.4541,16.4732,27126.0
2017-09-13 10:30:00,34.47,34.48,34.41,34.47,36405.0,16.4876,16.4924,16.4589,16.4876,36405.0
2017-09-13 11:00:00,34.48,34.54,34.44,34.51,89068.0,16.4924,16.5211,16.4732,16.5067,89068.0
2017-09-13 11:30:00,34.51,34.51,34.45,34.47,12506.0,16.5067,16.5067,16.478,16.4876,12506.0
2017-09-13 12:00:00,34.47,34.49,34.45,34.49,9786.0,16.4876,16.4971,16.478,16.4971,9786.0
2017-09-13 12:30:00,34.48,34.51,34.46,34.48,32955.0,16.4924,16.5067,16.4828,16.4924,32955.0
2017-09-13 13:00:00,34.48,34.51,34.48,34.5,23902.0,16.4924,16.5067,16.4924,16.5019,23902.0
2017-09-13 13:30:00,34.5,34.51,34.41,34.44,59869.0,16.5019,16.5067,16.4589,16.4732,59869.0
2017-09-13 14:00:00,34.44,34.46,34.41,34.45,43243.0,16.4732,16.4828,16.4589,16.478,43243.0
2017-09-13 14:30:00,34.44,34.49,34.44,34.44,26103.0,16.4732,16.4971,16.4732,16.4732,26103.0
2017-09-13 15:00:00,34.44,34.51,34.43,34.5,38019.0,16.4732,16.5067,16.4684,16.5019,38019.0
2017-09-13 15:30:00,34.5,34.66,34.47,34.62,158328.0,16.5019,16.5784,16.4876,16.5593,158328.0
2017-09-14 09:30:00,34.75,34.77,34.62,34.68,60076.0,16.6215,16.6311,16.5593,16.588,60076.0
2017-09-14 10:00:00,34.69,34.88,34.67,34.76,53210.0,16.5928,16.6837,16.5832,16.6263,53210.0
2017-09-14 10:30:00,34.77,34.83,34.68,34.72,48768.0,16.6311,16.6598,16.588,16.6071,48768.0
2017-09-14 11:00:00,34.73,34.75,34.68,34.7,60718.0,16.6119,16.6215,16.588,16.5976,60718.0
2017-09-14 11:30:00,34.71,34.75,34.66,34.74,30499.0,16.6024,16.6215,16.5784,16.6167,30499.0
2017-09-14 12:00:00,34.74,34.75,34.64,34.66,58972.0,16.6167,16.6215,16.5689,16.5784,58972.0
2017-09-14 12:30:00,34.66,34.74,34.65,34.7,55757.0,16.5784,16.6167,16.5737,16.5976,55757.0
2017-09-14 13:00:00,34.7,34.74,34.69,34.74,48163.0,16.5976,16.6167,16.5928,16.6167,48163.0
2017-09-14 13:30:00,34.74,34.79,34.73,34.76,35167.0,16.6167,16.6406,16.6119,16.6263,35167.0
2017-09-14 14:00:00,34.74,34.76,34.66,34.66,23692.0,16.6167,16.6263,16.5784,16.5784,23692.0
2017-09-14 14:30:00,34.66,34.73,34.65,34.73,47077.0,16.5784,16.6119,16.5737,16.6119,47077.0
2017-09-14 15:00:00,34.72,34.78,34.68,34.77,57915.0,16.6071,16.6358,16.588,16.6311,57915.0
2017-09-14 15:30:00,34.78,34.85,34.74,34.83,182600.0,16.6358,16.6693,16.6167,16.6598,182600.0
2017-09-15 09:30:00,34.82,34.83,34.69,34.75,54652.0,16.655,16.6598,16.5928,16.6215,54652.0
2017-09-15 10:00:00,34.74,34.76,34.73,34.75,70347.0,16.6167,16.6263,16.6119,16.6215,70347.0
2017-09-15 10:30:00,34.74,34.76,34.7,34.75,89992.0,16.6167,16.6263,16.5976,16.6215,89992.0
2017-09-15 11:00:00,34.75,34.78,34.73,34.77,116232.0,16.6215,16.6358,16.6119,16.6311,116232.0
2017-09-15 11:30:00,34.77,34.81,34.74,34.79,79757.0,16.6311,16.6502,16.6167,16.6406,79757.0
2017-09-15 12:00:00,34.78,34.79,34.74,34.79,30752.0,16.6358,16.6406,16.6167,16.6406,30752.0
2017-09-15 12:30:00,34.78,34.8,34.76,34.78,34205.0,16.6358,16.6454,16.6263,16.6358,34205.0
2017-09-15 13:00:00,34.78,34.83,34.77,34.82,143506.0,16.6358,16.6598,16.6311,16.655,143506.0
2017-09-15 13:30:00,34.81,34.92,34.77,34.9,55323.0,16.6502,16.7028,16.6311,16.6932,55323.0
2017-09-15 14:00:00,34.9,34.94,34.79,34.84,111576.0,16.6932,16.7124,16.6406,16.6645,111576.0
2017-09-15 14:30:00,34.84,34.85,34.79,34.85,49081.0,16.6645,16.6693,16.6406,16.6693,49081.0
2017-09-15 15:00:00,34.85,35.03,34.84,34.98,145537.0,16.6693,16.7554,16.6645,16.7315,145537.0
2017-09-15 15:30:00,34.97,35.24,34.96,35.12,837314.0,16.7267,16.8559,16.7219,16.7985,837314.0
2017-09-18 09:30:00,35.05,35.43,35.01,35.27,59729.0,16.765,16.9468,16.7459,16.8702,59729.0
2017-09-18 10:00:00,35.31,35.32,35.23,35.23,28436.0,16.8894,16.8941,16.8511,16.8511,28436.0
2017-09-18 10:30:00,35.23,35.27,35.19,35.21,56023.0,16.8511,16.8702,16.832,16.8415,56023.0
2017-09-18 11:00:00,35.21,35.22,35.07,35.11,42400.0,16.8415,16.8463,16.7746,16.7937,42400.0
2017-09-18 11:30:00,35.09,35.13,35.05,35.05,20717.0,16.7841,16.8033,16.765,16.765,20717.0
2017-09-18 12:00:00,35.06,35.06,34.91,34.95,26968.0,16.7698,16.7698,16.698,16.7172,26968.0
2017-09-18 12:30:00,34.95,35.01,34.87,34.93,44329.0,16.7172,16.7459,16.6789,16.7076,44329.0
2017-09-18 13:00:00,34.93,34.99,34.89,34.99,31180.0,16.7076,16.7363,16.6885,16.7363,31180.0
2017-09-18 13:30:00,34.98,35.05,34.97,35.0,22765.0,16.7315,16.765,16.7267,16.7411,22765.0
2017-09-18 14:00:00,35.0,35.1,34.96,35.09,45463.0,16.7411,16.7889,16.7219,16.7841,45463.0
2017-09-18 14:30:00,35.08,35.15,35.03,35.14,42331.0,16.7793,16.8128,16.7554,16.808,42331.0
2017-09-18 15:00:00,35.13,35.18,35.12,35.17,33829.0,16.8033,16.8272,16.7985,16.8224,33829.0
2017-09-18 15:30:00,35.17,35.22,35.12,35.21,125961.0,16.8224,16.8463,16.7985,16.8415,125961.0
2017-09-19 09:30:00,35.27,35.41,35.11,35.11,20131.0,16.8702,16.9372,16.7937,16.7937,20131.0
2017-09-19 10:00:00,35.1,35.14,35.03,35.08,11491.0,16.7889,16.808,16.7554,16.7793,11491.0
2017-09-19 10:30:00,35.07,35.13,35.01,35.13,48380.0,16.7746,16.8033,16.7459,16.8033,48380.0
2017-09-19 11:00:00,35.13,35.17,35.1,35.14,24532.0,16.8033,16.8224,16.7889,16.808,24532.0
2017-09-19 11:30:00,35.14,35.14,35.1,35.13,18995.0,16.808,16.808,16.7889,16.8033,18995.0
2017-09-19 12:00:00,35.14,35.17,35.12,35.15,20698.0,16.808,16.8224,16.7985,16.8128,20698.0
2017-09-19 12:30:00,35.15,35.16,35.12,35.13,16656.0,16.8128,16.8176,16.7985,16.8033,16656.0
2017-09-19 13:00:00,35.15,35.15,35.06,35.06,17572.0,16.8128,16.8128,16.7698,16.7698,17572.0
2017-09-19 13:30:00,35.06,35.07,35.02,35.05,35451.0,16.7698,16.7746,16.7506,16.765,35451.0
2017-09-19 14:00:00,35.04,35.05,34.93,34.94,49669.0,16.7602,16.765,16.7076,16.7124,49669.0
2017-09-19 14:30:00,34.94,34.95,34.79,34.8,81479.0,16.7124,16.7172,16.6406,16.6454,81479.0
2017-09-19 15:00:00,34.79,34.81,34.73,34.73,78193.0,16.6406,16.6502,16.6119,16.6119,78193.0
2017-09-19 15:30:00,34.73,34.76,34.68,34.74,171473.0,16.6119,16.6263,16.588,16.6167,171473.0
2017-09-20 09:30:00,34.72,35.0,34.66,34.69,38310.0,16.6071,16.7411,16.5784,16.5928,38310.0
2017-09-20 10:00:00,34.69,34.7,34.53,34.54,36180.0,16.5928,16.5976,16.5163,16.5211,36180.0
2017-09-20 10:30:00,34.53,34.53,34.41,34.45,72432.0,16.5163,16.5163,16.4589,16.478,72432.0
2017-09-20 11:00:00,34.45,34.5,34.28,34.31,130370.0,16.478,16.5019,16.3967,16.411,130370.0
2017-09-20 11:30:00,34.32,34.65,34.31,34.56,65099.0,16.4158,16.5737,16.411,16.5306,65099.0
2017-09-20 12:00:00,34.57,34.58,34.5,34.53,56113.0,16.5354,16.5402,16.5019,16.5163,56113.0
2017-09-20 12:30:00,34.53,34.57,34.51,34.57,14372.0,16.5163,16.5354,16.5067,16.5354,14372.0
2017-09-20 13:00:00,34.58,34.6,34.54,34.58,11970.0,16.5402,16.5497,16.5211,16.5402,11970.0
2017-09-20 13:30:00,34.59,34.61,34.55,34.58,22942.0,16.545,16.5545,16.5258,16.5402,22942.0
2017-09-20 14:00:00,34.54,34.58,34.41,34.5,180621.0,16.5211,16.5402,16.4589,16.5019,180621.0
2017-09-20 14:30:00,34.5,34.5,34.41,34.48,19609.0,16.5019,16.5019,16.4589,16.4924,19609.0
2017-09-20 15:00:00,34.47,34.47,34.33,34.36,56113.0,16.4876,16.4876,16.4206,16.435,56113.0
2017-09-20 15:30:00,34.36,34.47,34.29,34.47,169723.0,16.435,16.4876,16.4015,16.4876,169723.0
2017-09-21 09:30:00,34.36,34.38,33.97,34.0,60363.0,16.435,16.4445,16.2484,16.2628,60363.0
2017-09-21 10:00:00,34.0,34.12,33.97,34.01,98396.0,16.2628,16.3202,16.2484,16.2675,98396.0
2017-09-21 10:30:00,34.01,34.08,33.98,34.03,47634.0,16.2675,16.301,16.2532,16.2771,47634.0
2017-09-21 11:00:00,34.03,34.05,34.0,34.03,126545.0,16.2771,16.2867,16.2628,16.2771,126545.0
2017-09-21 11:30:00,34.03,34.05,33.84,33.86,73100.0,16.2771,16.2867,16.1862,16.1958,73100.0
2017-09-21 12:00:00,33.87,33.9,33.76,33.9,61344.0,16.2006,16.2149,16.148,16.2149,61344.0
2017-09-21 12:30:00,33.9,34.04,33.9,34.04,76830.0,16.2149,16.2819,16.2149,16.2819,76830.0
2017-09-21 13:00:00,34.04,34.06,34.0,34.01,57250.0,16.2819,16.2915,16.2628,16.2675,57250.0
2017-09-21 13:30:00,34.01,34.03,33.99,34.02,66910.0,16.2675,16.2771,16.258,16.2723,66910.0
2017-09-21 14:00:00,34.02,34.04,33.95,34.01,85228.0,16.2723,16.2819,16.2388,16.2675,85228.0
2017-09-21 14:30:00,34.01,34.04,34.0,34.04,51853.0,16.2675,16.2819,16.2628,16.2819,51853.0
2017-09-21 15:00:00,34.04,34.06,33.99,33.99,48426.0,16.2819,16.2915,16.258,16.258,48426.0
2017-09-21 15:30:00,34.0,34.05,33.99,34.02,156472.0,16.2628,16.2867,16.258,16.2723,156472.0
2017-09-22 09:30:00,33.99,34.04,33.9,34.04,76326.0,16.258,16.2819,16.2149,16.2819,76326.0
2017-09-22 10:00:00,34.05,34.06,33.77,33.8,84174.0,16.2867,16.2915,16.1527,16.1671,84174.0
2017-09-22 10:30:00,33.8,33.91,33.7,33.73,231587.0,16.1671,16.2197,16.1193,16.1336,231587.0
2017-09-22 11:00:00,33.75,33.99,33.72,33.98,83540.0,16.1432,16.258,16.1288,16.2532,83540.0
2017-09-22 11:30:00,33.98,34.0,33.9,33.97,58919.0,16.2532,16.2628,16.2149,16.2484,58919.0
2017-09-22 12:00:00,33.97,34.08,33.95,34.07,95392.0,16.2484,16.301,16.2388,16.2962,95392.0
2017-09-22 12:30:00,34.07,34.17,34.04,34.14,60254.0,16.2962,16.3441,16.2819,16.3297,60254.0
2017-09-22 13:00:00,34.14,34.24,34.12,34.17,87946.0,16.3297,16.3776,16.3202,16.3441,87946.0
2017-09-22 13:30:00,34.17,34.4,34.15,34.39,49098.0,16.3441,16.4541,16.3345,16.4493,49098.0
2017-09-22 14:00:00,34.39,34.42,34.28,34.3,64525.0,16.4493,16.4637,16.3967,16.4063,64525.0
2017-09-22 14:30:00,34.3,34.31,34.23,34.25,28656.0,16.4063,16.411,16.3728,16.3823,28656.0
2017-09-22 15:00:00,34.26,34.27,34.14,34.14,29822.0,16.3871,16.3919,16.3297,16.3297,29822.0
2017-09-22 15:30:00,34.14,34.21,34.06,34.2,142366.0,16.3297,16.3632,16.2915,16.3584,142366.0
2017-09-25 09:30:00,34.47,34.9,34.38,34.89,66543.0,16.4876,16.6932,16.4445,16.6885,66543.0
2017-09-25 10:00:00,34.89,35.01,34.82,35.01,66300.0,16.6885,16.7459,16.655,16.7459,66300.0
2017-09-25 10:30:00,34.98,35.11,34.88,35.03,76706.0,16.7315,16.7937,16.6837,16.7554,76706.0
2017-09-25 11:00:00,35.0,35.24,35.0,35.23,62214.0,16.7411,16.8559,16.7411,16.8511,62214.0
2017-09-25 11:30:00,35.23,35.37,35.22,35.27,71278.0,16.8511,16.9181,16.8463,16.8702,71278.0
2017-09-25 12:00:00,35.27,35.33,35.25,35.31,46058.0,16.8702,16.8989,16.8607,16.8894,46058.0
2017-09-25 12:30:00,35.32,35.41,35.31,35.39,46601.0,16.8941,16.9372,16.8894,16.9276,46601.0
2017-09-25 13:00:00,35.39,35.42,35.34,35.38,48376.0,16.9276,16.942,16.9037,16.9228,48376.0
2017-09-25 13:30:00,35.38,35.44,35.36,35.4,107754.0,16.9228,16.9515,16.9133,16.9324,107754.0
2017-09-25 14:00:00,35.4,35.41,35.28,35.29,159099.0,16.9324,16.9372,16.875,16.8798,159099.0
2017-09-25 14:30:00,35.28,35.32,35.22,35.27,130796.0,16.875,16.8941,16.8463,16.8702,130796.0
2017-09-25 15:00:00,35.27,35.29,35.16,35.26,170644.0,16.8702,16.8798,16.8176,16.8654,170644.0
2017-09-25 15:30:00,35.26,35.26,34.99,35.18,373352.0,16.8654,16.8654,16.7363,16.8272,373352.0
2017-09-26 09:30:00,35.11,35.22,34.86,34.89,69857.0,16.7937,16.8463,16.6741,16.6885,69857.0
2017-09-26 10:00:00,34.88,34.9,34.74,34.75,66429.0,16.6837,16.6932,16.6167,16.6215,66429.0
2017-09-26 10:30:00,34.73,34.75,34.46,34.49,103216.0,16.6119,16.6215,16.4828,16.4971,103216.0
2017-09-26 11:00:00,34.48,34.71,34.46,34.68,49673.0,16.4924,16.6024,16.4828,16.588,49673.0
2017-09-26 11:30:00,34.68,34.72,34.58,34.72,56124.0,16.588,16.6071,16.5402,16.6071,56124.0
2017-09-26 12:00:00,34.73,34.99,34.71,34.99,53440.0,16.6119,16.7363,16.6024,16.7363,53440.0
2017-09-26 12:30:00,34.99,35.06,34.97,34.99,55409.0,16.7363,16.7698,16.7267,16.7363,55409.0
2017-09-26 13:00:00,34.99,35.05,34.95,34.98,47445.0,16.7363,16.765,16.7172,16.7315,47445.0
2017-09-26 13:30:00,34.98,34.99,34.9,34.91,42791.0,16.7315,16.7363,16.6932,16.698,42791.0
2017-09-26 14:00:00,34.91,34.99,34.91,34.97,59779.0,16.698,16.7363,16.698,16.7267,59779.0
2017-09-26 14:30:00,34.97,35.05,34.95,35.02,62335.0,16.7267,16.765,16.7172,16.7506,62335.0
2017-09-26 15:00:00,35.02,35.03,34.97,34.98,81886.0,16.7506,16.7554,16.7267,16.7315,81886.0
2017-09-26 15:30:00,34.98,34.98,34.87,34.92,156940.0,16.7315,16.7315,16.6789,16.7028,156940.0
2017-09-27 09:30:00,34.97,35.17,34.78,34.8,76479.0,16.7267,16.8224,16.6358,16.6454,76479.0
2017-09-27 10:00:00,34.81,34.83,34.49,34.59,90615.0,16.6502,16.6598,16.4971,16.545,90615.0
2017-09-27 10:30:00,34.55,34.8,34.55,34.8,36663.0,16.5258,16.6454,16.5258,16.6454,36663.0
2017-09-27 11:00:00,34.8,34.88,34.78,34.86,62448.0,16.6454,16.6837,16.6358,16.6741,62448.0
2017-09-27 11:30:00,34.88,34.9,34.72,34.75,86057.0,16.6837,16.6932,16.6071,16.6215,86057.0
2017-09-27 12:00:00,34.76,34.85,34.7,34.85,45259.0,16.6263,16.6693,16.5976,16.6693,45259.0
2017-09-27 12:30:00,34.85,34.94,34.82,34.94,150924.0,16.6693,16.7124,16.655,16.7124,150924.0
2017-09-27 13:00:00,34.94,35.0,34.94,35.0,162196.0,16.7124,16.7411,16.7124,16.7411,162196.0
2017-09-27 13:30:00,35.0,35.03,34.96,35.01,91916.0,16.7411,16.7554,16.7219,16.7459,91916.0
2017-09-27 14:00:00,35.02,35.03,34.95,35.02,98756.0,16.7506,16.7554,16.7172,16.7506,98756.0
2017-09-27 14:30:00,35.01,35.02,34.95,34.96,78971.0,16.7459,16.7506,16.7172,16.7219,78971.0
2017-09-27 15:00:00,34.96,35.01,34.94,34.94,157987.0,16.7219,16.7459,16.7124,16.7124,157987.0
2017-09-27 15:30:00,34.94,35.19,34.92,35.19,174000.0,16.7124,16.832,16.7028,16.832,174000.0
2017-09-28 09:30:00,35.24,35.33,34.98,34.98,63889.0,16.8559,16.8989,16.7315,16.7315,63889.0
2017-09-28 10:00:00,34.93,35.13,34.93,35.05,41212.0,16.7076,16.8033,16.7076,16.765,41212.0
2017-09-28 10:30:00,35.03,35.08,34.9,34.92,32460.0,16.7554,16.7793,16.6932,16.7028,32460.0
2017-09-28 11:00:00,34.92,34.93,34.79,34.88,56496.0,16.7028,16.7076,16.6406,16.6837,56496.0
2017-09-28 11:30:00,34.88,35.0,34.87,34.87,71037.0,16.6837,16.7411,16.6789,16.6789,71037.0
2017-09-28 12:00:00,34.87,34.93,34.83,34.85,108728.0,16.6789,16.7076,16.6598,16.6693,108728.0
2017-09-28 12:30:00,34.84,34.86,34.79,34.8,25939.0,16.6645,16.6741,16.6406,16.6454,25939.0
2017-09-28 13:00:00,34.81,34.83,34.75,34.82,26724.0,16.6502,16.6598,16.6215,16.655,26724.0
2017-09-28 13:30:00,34.81,34.92,34.8,34.86,82391.0,16.6502,16.7028,16.6454,16.6741,82391.0
2017-09-28 14:00:00,34.85,34.88,34.8,34.82,36060.0,16.6693,16.6837,16.6454,16.655,36060.0
2017-09-28 14:30:00,34.81,34.84,34.75,34.83,56447.0,16.6502,16.6645,16.6215,16.6598,56447.0
2017-09-28 15:00:00,34.83,34.88,34.8,34.86,45317.0,16.6598,16.6837,16.6454,16.6741,45317.0
2017-09-28 15:30:00,34.86,34.9,34.83,34.88,116658.0,16.6741,16.6932,16.6598,16.6837,116658.0
2017-09-29 09:30:00,35.32,35.84,35.21,35.33,185762.0,16.8941,17.1429,16.8415,16.8989,185762.0
2017-09-29 10:00:00,35.31,35.36,34.9,35.0,157319.0,16.8894,16.9133,16.6932,16.7411,157319.0
2017-09-29 10:30:00,35.0,35.44,34.96,35.36,103067.0,16.7411,16.9515,16.7219,16.9133,103067.0
2017-09-29 11:00:00,35.37,35.45,35.25,35.26,161277.0,16.9181,16.9563,16.8607,16.8654,161277.0
2017-09-29 11:30:00,35.26,35.26,35.05,35.05,131502.0,16.8654,16.8654,16.765,16.765,131502.0
2017-09-29 12:00:00,35.05,35.11,34.96,34.97,114058.0,16.765,16.7937,16.7219,16.7267,114058.0
2017-09-29 12:30:00,34.97,35.03,34.9,34.95,125165.0,16.7267,16.7554,16.6932,16.7172,125165.0
2017-09-29 13:00:00,34.96,34.97,34.91,34.96,78466.0,16.7219,16.7267,16.698,16.7219,78466.0
2017-09-29 13:30:00,34.96,34.96,34.86,34.91,102080.0,16.7219,16.7219,16.6741,16.698,102080.0
2017-09-29 14:00:00,34.9,34.95,34.85,34.94,82996.0,16.6932,16.7172,16.6693,16.7124,82996.0
2017-09-29 14:30:00,34.94,34.95,34.85,34.88,109248.0,16.7124,16.7172,16.6693,16.6837,109248.0
2017-09-29 15:00:00,34.87,35.0,34.78,34.97,125156.0,16.6789,16.7411,16.6358,16.7267,125156.0
2017-09-29 15:30:00,34.96,35.04,34.88,35.0,374353.0,16.7219,16.7602,16.6837,16.7411,374353.0
2017-10-02 09:30:00,34.74,34.93,34.57,34.64,33009.0,16.6167,16.7076,16.5354,16.5689,33009.0
2017-10-02 10:00:00,34.63,35.17,34.63,35.13,68642.0,16.5641,16.8224,16.5641,16.8033,68642.0
2017-10-02 10:30:00,35.14,35.22,35.09,35.15,66986.0,16.808,16.8463,16.7841,16.8128,66986.0
2017-10-02 11:00:00,35.13,35.19,35.09,35.17,33539.0,16.8033,16.832,16.7841,16.8224,33539.0
2017-10-02 11:30:00,35.15,35.3,35.1,35.24,58732.0,16.8128,16.8846,16.7889,16.8559,58732.0
2017-10-02 12:00:00,35.21,35.49,35.18,35.46,66538.0,16.8415,16.9755,16.8272,16.9611,66538.0
2017-10-02 12:30:00,35.46,35.55,35.39,35.52,40202.0,16.9611,17.0041,16.9276,16.9898,40202.0
2017-10-02 13:00:00,35.51,35.52,35.36,35.43,48083.0,16.985,16.9898,16.9133,16.9468,48083.0
2017-10-02 13:30:00,35.43,35.55,35.42,35.54,59743.0,16.9468,17.0041,16.942,16.9994,59743.0
2017-10-02 14:00:00,35.53,35.59,35.35,35.39,77808.0,16.9946,17.0233,16.9085,16.9276,77808.0
2017-10-02 14:30:00,35.39,35.44,35.34,35.34,75433.0,16.9276,16.9515,16.9037,16.9037,75433.0
2017-10-02 15:00:00,35.35,35.35,35.28,35.29,77903.0,16.9085,16.9085,16.875,16.8798,77903.0
2017-10-02 15:30:00,35.3,35.52,35.29,35.43,188779.0,16.8846,16.9898,16.8798,16.9468,188779.0
2017-10-03 09:30:00,35.47,35.48,35.29,35.38,61227.0,16.9659,16.9707,16.8798,16.9228,61227.0
2017-10-03 10:00:00,35.41,35.46,35.27,35.36,36968.0,16.9372,16.9611,16.8702,16.9133,36968.0
2017-10-03 10:30:00,35.36,35.44,35.35,35.36,22441.0,16.9133,16.9515,16.9085,16.9133,22441.0
2017-10-03 11:00:00,35.35,35.37,35.28,35.3,22899.0,16.9085,16.9181,16.875,16.8846,22899.0
2017-10-03 11:30:00,35.3,35.47,35.28,35.43,41696.0,16.8846,16.9659,16.875,16.9468,41696.0
2017-10-03 12:00:00,35.44,35.49,35.39,35.43,35269.0,16.9515,16.9755,16.9276,16.9468,35269.0
2017-10-03 12:30:00,35.44,35.5,35.36,35.43,72327.0,16.9515,16.9802,16.9133,16.9468,72327.0
2017-10-03 13:00:00,35.43,35.47,35.36,35.4,76187.0,16.9468,16.9659,16.9133,16.9324,76187.0
2017-10-03 13:30:00,35.4,35.47,35.36,35.47,58392.0,16.9324,16.9659,16.9133,16.9659,58392.0
2017-10-03 14:00:00,35.44,35.46,35.34,35.36,85281.0,16.9515,16.9611,16.9037,16.9133,85281.0
2017-10-03 14:30:00,35.37,35.43,35.35,35.41,149302.0,16.9181,16.9468,16.9085,16.9372,149302.0
2017-10-03 15:00:00,35.4,35.47,35.4,35.41,104270.0,16.9324,16.9659,16.9324,16.9372,104270.0
2017-10-03 15:30:00,35.41,35.52,35.41,35.45,70636.0,16.9372,16.9898,16.9372,16.9563,70636.0
2017-10-04 09:30:00,35.32,35.44,35.22,35.31,39059.0,16.8941,16.9515,16.8463,16.8894,39059.0
2017-10-04 10:00:00,35.35,35.41,35.23,35.33,41690.0,16.9085,16.9372,16.8511,16.8989,41690.0
2017-10-04 10:30:00,35.31,35.71,35.31,35.49,30884.0,16.8894,17.0807,16.8894,16.9755,30884.0
2017-10-04 11:00:00,35.48,35.65,35.43,35.58,25703.0,16.9707,17.052,16.9468,17.0185,25703.0
2017-10-04 11:30:00,35.57,35.6,35.45,35.52,34153.0,17.0137,17.0281,16.9563,16.9898,34153.0
2017-10-04 12:00:00,35.52,35.66,35.46,35.5,24331.0,16.9898,17.0568,16.9611,16.9802,24331.0
2017-10-04 12:30:00,35.51,35.51,35.43,35.46,36117.0,16.985,16.985,16.9468,16.9611,36117.0
2017-10-04 13:00:00,35.45,35.55,35.45,35.5,33367.0,16.9563,17.0041,16.9563,16.9802,33367.0
2017-10-04 13:30:00,35.5,35.52,35.48,35.5,19497.0,16.9802,16.9898,16.9707,16.9802,19497.0
2017-10-04 14:00:00,35.5,35.55,35.46,35.46,23950.0,16.9802,17.0041,16.9611,16.9611,23950.0
2017-10-04 14:30:00,35.48,35.53,35.44,35.44,26109.0,16.9707,16.9946,16.9515,16.9515,26109.0
2017-10-04 15:00:00,35.46,35.5,35.42,35.44,24752.0,16.9611,16.9802,16.942,16.9515,24752.0
2017-10-04 15:30:00,35.47,35.58,35.39,35.55,96493.0,16.9659,17.0185,16.9276,17.0041,96493.0
2017-10-05 09:30:00,35.55,35.73,35.53,35.7,24704.0,17.0041,17.0902,16.9946,17.0759,24704.0
2017-10-05 10:00:00,35.68,35.92,35.67,35.87,36443.0,17.0663,17.1811,17.0615,17.1572,36443.0
2017-10-05 10:30:00,35.88,35.94,35.75,35.82,38320.0,17.162,17.1907,17.0998,17.1333,38320.0
2017-10-05 11:00:00,35.84,35.9,35.75,35.75,27420.0,17.1429,17.1716,17.0998,17.0998,27420.0
2017-10-05 11:30:00,35.75,35.83,35.74,35.75,54893.0,17.0998,17.1381,17.095,17.0998,54893.0
2017-10-05 12:00:00,35.76,35.91,35.75,35.84,41246.0,17.1046,17.1763,17.0998,17.1429,41246.0
2017-10-05 12:30:00,35.84,35.85,35.79,35.8,45415.0,17.1429,17.1476,17.1189,17.1237,45415.0
2017-10-05 13:00:00,35.8,35.86,35.79,35.86,71217.0,17.1237,17.1524,17.1189,17.1524,71217.0
2017-10-05 13:30:00,35.87,35.87,35.74,35.81,68854.0,17.1572,17.1572,17.095,17.1285,68854.0
2017-10-05 14:00:00,35.8,35.81,35.72,35.75,32927.0,17.1237,17.1285,17.0855,17.0998,32927.0
2017-10-05 14:30:00,35.75,35.76,35.71,35.76,20208.0,17.0998,17.1046,17.0807,17.1046,20208.0
2017-10-05 15:00:00,35.74,35.74,35.71,35.73,15648.0,17.095,17.095,17.0807,17.0902,15648.0
2017-10-05 15:30:00,35.73,35.77,35.64,35.71,132842.0,17.0902,17.1094,17.0472,17.0807,132842.0
2017-10-06 09:30:00,35.5,35.52,35.21,35.24,17360.0,16.9802,16.9898,16.8415,16.8559,17360.0
2017-10-06 10:00:00,35.27,35.38,35.18,35.37,39461.0,16.8702,16.9228,16.8272,16.9181,39461.0
2017-10-06 10:30:00,35.37,35.47,35.36,35.43,25942.0,16.9181,16.9659,16.9133,16.9468,25942.0
2017-10-06 11:00:00,35.42,35.48,35.41,35.48,13637.0,16.942,16.9707,16.9372,16.9707,13637.0
2017-10-06 11:30:00,35.47,35.54,35.46,35.54,14324.0,16.9659,16.9994,16.9611,16.9994,14324.0
2017-10-06 12:00:00,35.55,35.65,35.54,35.59,71453.0,17.0041,17.052,16.9994,17.0233,71453.0
2017-10-06 12:30:00,35.61,35.77,35.6,35.77,15641.0,17.0328,17.1094,17.0281,17.1094,15641.0
2017-10-06 13:00:00,35.77,35.81,35.7,35.74,71826.0,17.1094,17.1285,17.0759,17.095,71826.0
2017-10-06 13:30:00,35.74,35.75,35.67,35.67,34872.0,17.095,17.0998,17.0615,17.0615,34872.0
2017-10-06 14:00:00,35.67,35.71,35.55,35.57,48100.0,17.0615,17.0807,17.0041,17.0137,48100.0
2017-10-06 14:30:00,35.57,35.61,35.55,35.59,33652.0,17.0137,17.0328,17.0041,17.0233,33652.0
2017-10-06 15:00:00,35.59,35.59,35.52,35.53,43046.0,17.0233,17.0233,16.9898,16.9946,43046.0
2017-10-06 15:30:00,35.54,35.54,35.41,35.47,234003.0,16.9994,16.9994,16.9372,16.9659,234003.0
2017-10-09 09:30:00,35.52,35.57,35.38,35.43,16027.0,16.9898,17.0137,16.9228,16.9468,16027.0
2017-10-09 10:00:00,35.43,35.45,35.34,35.38,32257.0,16.9468,16.9563,16.9037,16.9228,32257.0
2017-10-09 10:30:00,35.37,35.52,35.37,35.46,17191.0,16.9181,16.9898,16.9181,16.9611,17191.0
2017-10-09 11:00:00,35.46,35.51,35.42,35.49,12131.0,16.9611,16.985,16.942,16.9755,12131.0
2017-10-09 11:30:00,35.5,35.55,35.49,35.53,7510.0,16.9802,17.0041,16.9755,16.9946,7510.0
2017-10-09 12:00:00,35.52,35.53,35.45,35.48,20082.0,16.9898,16.9946,16.9563,16.9707,20082.0
2017-10-09 12:30:00,35.48,35.51,35.41,35.41,13296.0,16.9707,16.985,16.9372,16.9372,13296.0
2017-10-09 13:00:00,35.42,35.42,35.37,35.4,7136.0,16.942,16.942,16.9181,16.9324,7136.0
2017-10-09 13:30:00,35.41,35.43,35.39,35.4,15572.0,16.9372,16.9468,16.9276,16.9324,15572.0
2017-10-09 14:00:00,35.4,35.41,35.35,35.36,26246.0,16.9324,16.9372,16.9085,16.9133,26246.0
2017-10-09 14:30:00,35.36,35.4,35.33,35.35,26225.0,16.9133,16.9324,16.8989,16.9085,26225.0
2017-10-09 15:00:00,35.33,35.37,35.29,35.3,34622.0,16.8989,16.9181,16.8798,16.8846,34622.0
2017-10-09 15:30:00,35.29,35.29,35.2,35.22,52834.0,16.8798,16.8798,16.8367,16.8463,52834.0
2017-10-10 09:30:00,35.45,35.54,35.33,35.45,29085.0,16.9563,16.9994,16.8989,16.9563,29085.0
2017-10-10 10:00:00,35.46,35.49,35.17,35.18,86259.0,16.9611,16.9755,16.8224,16.8272,86259.0
2017-10-10 10:30:00,35.19,35.19,34.87,34.95,115235.0,16.832,16.832,16.6789,16.7172,115235.0
2017-10-10 11:00:00,34.95,35.02,34.91,34.91,81342.0,16.7172,16.7506,16.698,16.698,81342.0
2017-10-10 11:30:00,34.94,35.03,34.91,34.98,113794.0,16.7124,16.7554,16.698,16.7315,113794.0
2017-10-10 12:00:00,34.98,34.99,34.91,34.98,96500.0,16.7315,16.7363,16.698,16.7315,96500.0
2017-10-10 12:30:00,34.97,35.11,34.97,35.04,46646.0,16.7267,16.7937,16.7267,16.7602,46646.0
2017-10-10 13:00:00,35.05,35.07,35.0,35.02,34786.0,16.765,16.7746,16.7411,16.7506,34786.0
2017-10-10 13:30:00,35.01,35.14,35.01,35.11,86417.0,16.7459,16.808,16.7459,16.7937,86417.0
2017-10-10 14:00:00,35.11,35.19,35.09,35.18,54785.0,16.7937,16.832,16.7841,16.8272,54785.0
2017-10-10 14:30:00,35.2,35.2,35.12,35.12,41890.0,16.8367,16.8367,16.7985,16.7985,41890.0
2017-10-10 15:00:00,35.12,35.17,35.07,35.07,58455.0,16.7985,16.8224,16.7746,16.7746,58455.0
2017-10-10 15:30:00,35.07,35.08,35.05,35.06,153950.0,16.7746,16.7793,16.765,16.7698,153950.0
2017-10-11 09:30:00,35.03,35.11,34.9,34.97,25150.0,16.7554,16.7937,16.6932,16.7267,25150.0
2017-10-11 10:00:00,35.02,35.02,34.9,34.92,16895.0,16.7506,16.7506,16.6932,16.7028,16895.0
2017-10-11 10:30:00,34.94,35.01,34.88,35.0,42843.0,16.7124,16.7459,16.6837,16.7411,42843.0
2017-10-11 11:00:00,34.98,35.01,34.91,34.91,139807.0,16.7315,16.7459,16.698,16.698,139807.0
2017-10-11 11:30:00,34.91,34.98,34.79,34.79,38053.0,16.698,16.7315,16.6406,16.6406,38053.0
2017-10-11 12:00:00,34.82,34.83,34.71,34.76,30128.0,16.655,16.6598,16.6024,16.6263,30128.0
2017-10-11 12:30:00,34.76,34.79,34.72,34.75,69323.0,16.6263,16.6406,16.6071,16.6215,69323.0
2017-10-11 13:00:00,34.76,34.86,34.68,34.84,107320.0,16.6263,16.6741,16.588,16.6645,107320.0
2017-10-11 13:30:00,34.85,34.86,34.76,34.78,121957.0,16.6693,16.6741,16.6263,16.6358,121957.0
2017-10-11 14:00:00,34.78,34.88,34.77,34.85,51812.0,16.6358,16.6837,16.6311,16.6693,51812.0
2017-10-11 14:30:00,34.85,34.87,34.82,34.85,72296.0,16.6693,16.6789,16.655,16.6693,72296.0
2017-10-11 15:00:00,34.85,34.88,34.77,34.78,40893.0,16.6693,16.6837,16.6311,16.6358,40893.0
2017-10-11 15:30:00,34.78,34.87,34.75,34.85,94032.0,16.6358,16.6789,16.6215,16.6693,94032.0
2017-10-12 09:30:00,34.63,34.83,34.62,34.66,25735.0,16.5641,16.6598,16.5593,16.5784,25735.0
2017-10-12 10:00:00,34.66,34.81,34.62,34.71,17590.0,16.5784,16.6502,16.5593,16.6024,17590.0
2017-10-12 10:30:00,34.72,34.74,34.59,34.62,41388.0,16.6071,16.6167,16.545,16.5593,41388.0
2017-10-12 11:00:00,34.64,34.67,34.44,34.62,63692.0,16.5689,16.5832,16.4732,16.5593,63692.0
2017-10-12 11:30:00,34.62,34.74,34.6,34.73,34158.0,16.5593,16.6167,16.5497,16.6119,34158.0
2017-10-12 12:00:00,34.74,34.75,34.67,34.7,22631.0,16.6167,16.6215,16.5832,16.5976,22631.0
2017-10-12 12:30:00,34.71,34.76,34.66,34.76,46743.0,16.6024,16.6263,16.5784,16.6263,46743.0
2017-10-12 13:00:00,34.75,34.76,34.67,34.73,26176.0,16.6215,16.6263,16.5832,16.6119,26176.0
2017-10-12 13:30:00,34.74,34.76,34.67,34.69,14638.0,16.6167,16.6263,16.5832,16.5928,14638.0
2017-10-12 14:00:00,34.7,34.71,34.6,34.6,11090.0,16.5976,16.6024,16.5497,16.5497,11090.0
2017-10-12 14:30:00,34.6,34.66,34.59,34.62,21986.0,16.5497,16.5784,16.545,16.5593,21986.0
2017-10-12 15:00:00,34.62,34.68,34.61,34.68,13915.0,16.5593,16.588,16.5545,16.588,13915.0
2017-10-12 15:30:00,34.66,34.73,34.65,34.71,65474.0,16.5784,16.6119,16.5737,16.6024,65474.0
2017-10-13 09:30:00,34.97,34.97,34.13,34.19,136529.0,16.7267,16.7267,16.3249,16.3536,136529.0
2017-10-13 10:00:00,34.19,34.35,34.13,34.3,113730.0,16.3536,16.4302,16.3249,16.4063,113730.0
2017-10-13 10:30:00,34.3,34.31,34.07,34.2,117136.0,16.4063,16.411,16.2962,16.3584,117136.0
2017-10-13 11:00:00,34.2,34.3,34.12,34.15,119570.0,16.3584,16.4063,16.3202,16.3345,119570.0
2017-10-13 11:30:00,34.13,34.22,34.12,34.18,37281.0,16.3249,16.368,16.3202,16.3489,37281.0
2017-10-13 12:00:00,34.18,34.19,34.01,34.02,116865.0,16.3489,16.3536,16.2675,16.2723,116865.0
2017-10-13 12:30:00,34.02,34.08,33.91,33.93,137508.0,16.2723,16.301,16.2197,16.2293,137508.0
2017-10-13 13:00:00,33.93,34.01,33.92,33.99,71351.0,16.2293,16.2675,16.2245,16.258,71351.0
2017-10-13 13:30:00,33.97,34.08,33.97,34.0,81861.0,16.2484,16.301,16.2484,16.2628,81861.0
2017-10-13 14:00:00,34.0,34.09,34.0,34.07,29935.0,16.2628,16.3058,16.2628,16.2962,29935.0
2017-10-13 14:30:00,34.07,34.19,34.05,34.17,107084.0,16.2962,16.3536,16.2867,16.3441,107084.0
2017-10-13 15:00:00,34.16,34.23,34.16,34.21,50981.0,16.3393,16.3728,16.3393,16.3632,50981.0
2017-10-13 15:30:00,34.22,34.44,34.22,34.44,107573.0,16.368,16.4732,16.368,16.4732,107573.0
2017-10-16 09:30:00,34.44,34.8,34.36,34.57,85942.0,16.4732,16.6454,16.435,16.5354,85942.0
2017-10-16 10:00:00,34.57,34.63,34.52,34.53,43027.0,16.5354,16.5641,16.5115,16.5163,43027.0
2017-10-16 10:30:00,34.55,34.74,34.52,34.61,90466.0,16.5258,16.6167,16.5115,16.5545,90466.0
2017-10-16 11:00:00,34.6,34.82,34.58,34.75,60632.0,16.5497,16.655,16.5402,16.6215,60632.0
2017-10-16 11:30:00,34.76,34.8,34.56,34.6,26836.0,16.6263,16.6454,16.5306,16.5497,26836.0
2017-10-16 12:00:00,34.59,34.61,34.5,34.56,27260.0,16.545,16.5545,16.5019,16.5306,27260.0
2017-10-16 12:30:00,34.57,34.64,34.54,34.58,32887.0,16.5354,16.5689,16.5211,16.5402,32887.0
2017-10-16 13:00:00,34.58,34.6,34.55,34.58,27076.0,16.5402,16.5497,16.5258,16.5402,27076.0
2017-10-16 13:30:00,34.59,34.64,34.55,34.56,25628.0,16.545,16.5689,16.5258,16.5306,25628.0
2017-10-16 14:00:00,34.58,34.73,34.58,34.66,25362.0,16.5402,16.6119,16.5402,16.5784,25362.0
2017-10-16 14:30:00,34.65,34.69,34.54,34.63,72962.0,16.5737,16.5928,16.5211,16.5641,72962.0
2017-10-16 15:00:00,34.63,34.66,34.55,34.57,37685.0,16.5641,16.5784,16.5258,16.5354,37685.0
2017-10-16 15:30:00,34.58,34.71,34.58,34.66,163242.0,16.5402,16.6024,16.5402,16.5784,163242.0
2017-10-17 09:30:00,34.51,34.89,34.44,34.81,43790.0,16.5067,16.6885,16.4732,16.6502,43790.0
2017-10-17 10:00:00,34.84,34.85,34.68,34.73,7779.0,16.6645,16.6693,16.588,16.6119,7779.0
2017-10-17 10:30:00,34.73,34.76,34.68,34.71,20259.0,16.6119,16.6263,16.588,16.6024,20259.0
2017-10-17 11:00:00,34.7,34.77,34.65,34.75,26729.0,16.5976,16.6311,16.5737,16.6215,26729.0
2017-10-17 11:30:00,34.73,34.79,34.71,34.72,13958.0,16.6119,16.6406,16.6024,16.6071,13958.0
2017-10-17 12:00:00,34.71,34.78,34.68,34.69,18184.0,16.6024,16.6358,16.588,16.5928,18184.0
2017-10-17 12:30:00,34.7,34.7,34.64,34.66,45297.0,16.5976,16.5976,16.5689,16.5784,45297.0
2017-10-17 13:00:00,34.66,34.68,34.64,34.65,20431.0,16.5784,16.588,16.5689,16.5737,20431.0
2017-10-17 13:30:00,34.66,34.67,34.56,34.58,50611.0,16.5784,16.5832,16.5306,16.5402,50611.0
2017-10-17 14:00:00,34.56,34.56,34.49,34.54,18460.0,16.5306,16.5306,16.4971,16.5211,18460.0
2017-10-17 14:30:00,34.54,34.62,34.52,34.59,21429.0,16.5211,16.5593,16.5115,16.545,21429.0
2017-10-17 15:00:00,34.59,34.6,34.55,34.56,27486.0,16.545,16.5497,16.5258,16.5306,27486.0
2017-10-17 15:30:00,34.55,34.6,34.53,34.59,166665.0,16.5258,16.5497,16.5163,16.545,166665.0
2017-10-18 09:30:00,34.74,34.74,34.38,34.39,29953.0,16.6167,16.6167,16.4445,16.4493,29953.0
2017-10-18 10:00:00,34.39,34.41,34.24,34.3,24838.0,16.4493,16.4589,16.3776,16.4063,24838.0
2017-10-18 10:30:00,34.29,34.54,34.26,34.32,54120.0,16.4015,16.5211,16.3871,16.4158,54120.0
2017-10-18 11:00:00,34.3,34.32,34.06,34.07,47158.0,16.4063,16.4158,16.2915,16.2962,47158.0
2017-10-18 11:30:00,34.05,34.15,33.99,34.05,51311.0,16.2867,16.3345,16.258,16.2867,51311.0
2017-10-18 12:00:00,34.04,34.04,33.86,33.94,64781.0,16.2819,16.2819,16.1958,16.2341,64781.0
2017-10-18 12:30:00,33.96,33.97,33.91,33.91,31104.0,16.2436,16.2484,16.2197,16.2197,31104.0
2017-10-18 13:00:00,33.91,33.96,33.87,33.94,60519.0,16.2197,16.2436,16.2006,16.2341,60519.0
2017-10-18 13:30:00,33.94,34.0,33.93,33.98,27497.0,16.2341,16.2628,16.2293,16.2532,27497.0
2017-10-18 14:00:00,33.99,34.02,33.97,33.98,60303.0,16.258,16.2723,16.2484,16.2532,60303.0
2017-10-18 14:30:00,33.98,34.1,33.96,34.02,158126.0,16.2532,16.3106,16.2436,16.2723,158126.0
2017-10-18 15:00:00,34.02,34.03,33.97,34.0,37483.0,16.2723,16.2771,16.2484,16.2628,37483.0
2017-10-18 15:30:00,34.01,34.09,33.96,34.09,159549.0,16.2675,16.3058,16.2436,16.3058,159549.0
2017-10-19 09:30:00,33.9,34.22,33.9,33.91,49492.0,16.2149,16.368,16.2149,16.2197,49492.0
2017-10-19 10:00:00,33.9,33.96,33.8,33.94,83564.0,16.2149,16.2436,16.1671,16.2341,83564.0
2017-10-19 10:30:00,33.98,34.03,33.91,34.01,41455.0,16.2532,16.2771,16.2197,16.2675,41455.0
2017-10-19 11:00:00,34.04,34.17,34.03,34.13,54739.0,16.2819,16.3441,16.2771,16.3249,54739.0
2017-10-19 11:30:00,34.13,34.17,34.07,34.11,33539.0,16.3249,16.3441,16.2962,16.3154,33539.0
2017-10-19 12:00:00,34.11,34.13,34.06,34.1,25062.0,16.3154,16.3249,16.2915,16.3106,25062.0
2017-10-19 12:30:00,34.11,34.12,34.06,34.09,41904.0,16.3154,16.3202,16.2915,16.3058,41904.0
2017-10-19 13:00:00,34.1,34.11,34.06,34.09,33678.0,16.3106,16.3154,16.2915,16.3058,33678.0
2017-10-19 13:30:00,34.09,34.11,34.05,34.09,32492.0,16.3058,16.3154,16.2867,16.3058,32492.0
2017-10-19 14:00:00,34.09,34.09,33.98,34.06,57677.0,16.3058,16.3058,16.2532,16.2915,57677.0
2017-10-19 14:30:00,34.06,34.14,34.05,34.14,59194.0,16.2915,16.3297,16.2867,16.3297,59194.0
2017-10-19 15:00:00,34.14,34.35,34.11,34.34,83541.0,16.3297,16.4302,16.3154,16.4254,83541.0
2017-10-19 15:30:00,34.35,34.36,34.15,34.34,188892.0,16.4302,16.435,16.3345,16.4254,188892.0
2017-10-20 09:30:00,34.47,34.47,34.1,34.18,39975.0,16.4876,16.4876,16.3106,16.3489,39975.0
2017-10-20 10:00:00,34.18,34.3,34.15,34.27,24387.0,16.3489,16.4063,16.3345,16.3919,24387.0
2017-10-20 10:30:00,34.25,34.3,34.14,34.19,39571.0,16.3823,16.4063,16.3297,16.3536,39571.0
2017-10-20 11:00:00,34.19,34.24,34.14,34.2,21726.0,16.3536,16.3776,16.3297,16.3584,21726.0
2017-10-20 11:30:00,34.22,34.3,34.09,34.15,50188.0,16.368,16.4063,16.3058,16.3345,50188.0
2017-10-20 12:00:00,34.13,34.24,34.13,34.24,15865.0,16.3249,16.3776,16.3249,16.3776,15865.0
2017-10-20 12:30:00,34.24,34.26,34.21,34.22,10951.0,16.3776,16.3871,16.3632,16.368,10951.0
2017-10-20 13:00:00,34.23,34.25,34.18,34.22,26378.0,16.3728,16.3823,16.3489,16.368,26378.0
2017-10-20 13:30:00,34.22,34.25,34.18,34.2,35908.0,16.368,16.3823,16.3489,16.3584,35908.0
2017-10-20 14:00:00,34.2,34.2,34.08,34.08,111922.0,16.3584,16.3584,16.301,16.301,111922.0
2017-10-20 14:30:00,34.09,34.15,33.97,34.06,55707.0,16.3058,16.3345,16.2484,16.2915,55707.0
2017-10-20 15:00:00,34.08,34.12,34.04,34.12,24044.0,16.301,16.3202,16.2819,16.3202,24044.0
2017-10-20 15:30:00,34.11,34.11,33.94,34.11,142646.0,16.3154,16.3154,16.2341,16.3154,142646.0
2017-10-23 09:30:00,34.16,34.19,33.85,33.91,43327.0,16.3393,16.3536,16.191,16.2197,43327.0
2017-10-23 10:00:00,33.91,33.91,33.6,33.62,88445.0,16.2197,16.2197,16.0714,16.081,88445.0
2017-10-23 10:30:00,33.61,33.61,33.48,33.51,135790.0,16.0762,16.0762,16.014,16.0284,135790.0
2017-10-23 11:00:00,33.52,33.6,33.49,33.54,47970.0,16.0332,16.0714,16.0188,16.0427,47970.0
2017-10-23 11:30:00,33.53,33.54,33.34,33.34,62790.0,16.038,16.0427,15.9471,15.9471,62790.0
2017-10-23 12:00:00,33.34,33.35,33.19,33.21,104927.0,15.9471,15.9519,15.8753,15.8849,104927.0
2017-10-23 12:30:00,33.2,33.38,33.07,33.37,94878.0,15.8801,15.9662,15.8179,15.9614,94878.0
2017-10-23 13:00:00,33.37,33.39,33.28,33.36,50191.0,15.9614,15.971,15.9184,15.9566,50191.0
2017-10-23 13:30:00,33.36,33.36,33.21,33.26,52888.0,15.9566,15.9566,15.8849,15.9088,52888.0
2017-10-23 14:00:00,33.26,33.36,33.23,33.33,43364.0,15.9088,15.9566,15.8945,15.9423,43364.0
2017-10-23 14:30:00,33.33,33.48,33.32,33.42,54358.0,15.9423,16.014,15.9375,15.9853,54358.0
2017-10-23 15:00:00,33.43,33.6,33.41,33.55,108594.0,15.9901,16.0714,15.9806,16.0475,108594.0
2017-10-23 15:30:00,33.55,33.6,33.42,33.43,199527.0,16.0475,16.0714,15.9853,15.9901,199527.0
2017-10-24 09:30:00,33.52,33.74,33.48,33.57,36131.0,16.0332,16.1384,16.014,16.0571,36131.0
2017-10-24 10:00:00,33.54,33.56,33.01,33.02,57163.0,16.0427,16.0523,15.7892,15.794,57163.0
2017-10-24 10:30:00,33.0,33.0,32.67,32.74,184867.0,15.7844,15.7844,15.6266,15.6601,184867.0
2017-10-24 11:00:00,32.76,33.07,32.75,33.05,55610.0,15.6696,15.8179,15.6649,15.8084,55610.0
2017-10-24 11:30:00,33.05,33.29,33.04,33.17,70919.0,15.8084,15.9232,15.8036,15.8658,70919.0
2017-10-24 12:00:00,33.16,33.22,33.08,33.11,60654.0,15.861,15.8897,15.8227,15.8371,60654.0
2017-10-24 12:30:00,33.11,33.16,33.07,33.07,52390.0,15.8371,15.861,15.8179,15.8179,52390.0
2017-10-24 13:00:00,33.06,33.1,33.0,33.06,42413.0,15.8131,15.8323,15.7844,15.8131,42413.0
2017-10-24 13:30:00,33.07,33.1,33.02,33.1,48022.0,15.8179,15.8323,15.794,15.8323,48022.0
2017-10-24 14:00:00,33.08,33.12,33.03,33.07,42204.0,15.8227,15.8418,15.7988,15.8179,42204.0
2017-10-24 14:30:00,33.07,33.1,32.95,32.96,58262.0,15.8179,15.8323,15.7605,15.7653,58262.0
2017-10-24 15:00:00,32.97,33.03,32.94,32.98,136242.0,15.7701,15.7988,15.7557,15.7749,136242.0
2017-10-24 15:30:00,32.99,33.07,32.97,33.03,203435.0,15.7797,15.8179,15.7701,15.7988,203435.0
2017-10-25 09:30:00,32.94,33.22,32.67,32.67,38331.0,15.7557,15.8897,15.6266,15.6266,38331.0
2017-10-25 10:00:00,32.68,32.77,32.6,32.66,140728.0,15.6314,15.6744,15.5931,15.6218,140728.0
2017-10-25 10:30:00,32.64,32.67,32.45,32.5,358401.0,15.6122,15.6266,15.5214,15.5453,358401.0
2017-10-25 11:00:00,32.48,32.49,32.18,32.3,157359.0,15.5357,15.5405,15.3922,15.4496,157359.0
2017-10-25 11:30:00,32.28,32.29,32.16,32.21,74951.0,15.4401,15.4448,15.3827,15.4066,74951.0
2017-10-25 12:00:00,32.2,32.29,32.0,32.29,127170.0,15.4018,15.4448,15.3061,15.4448,127170.0
2017-10-25 12:30:00,32.3,32.66,32.29,32.6,75852.0,15.4496,15.6218,15.4448,15.5931,75852.0
2017-10-25 13:00:00,32.57,32.57,32.37,32.42,62337.0,15.5788,15.5788,15.4831,15.507,62337.0
2017-10-25 13:30:00,32.4,32.48,32.38,32.47,48404.0,15.4975,15.5357,15.4879,15.5309,48404.0
2017-10-25 14:00:00,32.48,32.48,32.29,32.38,76966.0,15.5357,15.5357,15.4448,15.4879,76966.0
2017-10-25 14:30:00,32.38,32.38,32.05,32.07,124977.0,15.4879,15.4879,15.33,15.3396,124977.0
2017-10-25 15:00:00,32.09,32.62,32.04,32.61,249685.0,15.3492,15.6027,15.3253,15.5979,249685.0
2017-10-25 15:30:00,32.61,32.64,32.38,32.47,463774.0,15.5979,15.6122,15.4879,15.5309,463774.0
2017-10-26 09:30:00,32.77,33.25,32.6,32.99,221731.0,15.6744,15.904,15.5931,15.7797,221731.0
2017-10-26 10:00:00,33.01,33.14,32.84,32.98,134577.0,15.7892,15.8514,15.7079,15.7749,134577.0
2017-10-26 10:30:00,33.01,33.01,32.27,32.34,270781.0,15.7892,15.7892,15.4353,15.4688,270781.0
2017-10-26 11:00:00,32.34,33.48,32.33,33.4,608868.0,15.4688,16.014,15.464,15.9758,608868.0
2017-10-26 11:30:00,33.4,34.16,33.3,34.0,377343.0,15.9758,16.3393,15.9279,16.2628,377343.0
2017-10-26 12:00:00,34.01,34.33,33.99,34.22,139058.0,16.2675,16.4206,16.258,16.368,139058.0
2017-10-26 12:30:00,34.08,34.2,33.9,34.0,184161.0,16.301,16.3584,16.2149,16.2628,184161.0
2017-10-26 13:00:00,34.0,34.25,33.82,33.87,115572.0,16.2628,16.3823,16.1767,16.2006,115572.0
2017-10-26 13:30:00,33.86,34.09,33.82,34.05,89622.0,16.1958,16.3058,16.1767,16.2867,89622.0
2017-10-26 14:00:00,34.07,34.07,33.85,33.96,119252.0,16.2962,16.2962,16.191,16.2436,119252.0
2017-10-26 14:30:00,33.96,34.21,33.86,34.14,123984.0,16.2436,16.3632,16.1958,16.3297,123984.0
2017-10-26 15:00:00,34.14,34.32,34.09,34.11,76684.0,16.3297,16.4158,16.3058,16.3154,76684.0
2017-10-26 15:30:00,34.12,34.21,34.04,34.13,211311.0,16.3202,16.3632,16.2819,16.3249,211311.0
2017-10-27 09:30:00,34.35,34.84,34.24,34.83,131042.0,16.4302,16.6645,16.3776,16.6598,131042.0
2017-10-27 10:00:00,34.79,34.98,34.6,34.76,111831.0,16.6406,16.7315,16.5497,16.6263,111831.0
2017-10-27 10:30:00,34.77,35.05,34.77,35.0,107411.0,16.6311,16.765,16.6311,16.7411,107411.0
2017-10-27 11:00:00,34.99,35.55,34.93,35.55,188463.0,16.7363,17.0041,16.7076,17.0041,188463.0
2017-10-27 11:30:00,35.55,35.59,35.17,35.19,119403.0,17.0041,17.0233,16.8224,16.832,119403.0
2017-10-27 12:00:00,35.19,35.31,34.95,35.02,133048.0,16.832,16.8894,16.7172,16.7506,133048.0
2017-10-27 12:30:00,35.02,35.25,35.02,35.19,56186.0,16.7506,16.8607,16.7506,16.832,56186.0
2017-10-27 13:00:00,35.19,35.37,35.16,35.23,132573.0,16.832,16.9181,16.8176,16.8511,132573.0
2017-10-27 13:30:00,35.23,35.38,35.23,35.26,63221.0,16.8511,16.9228,16.8511,16.8654,63221.0
2017-10-27 14:00:00,35.27,35.28,35.04,35.09,135841.0,16.8702,16.875,16.7602,16.7841,135841.0
2017-10-27 14:30:00,35.08,35.24,35.06,35.22,98107.0,16.7793,16.8559,16.7698,16.8463,98107.0
2017-10-27 15:00:00,35.22,35.25,32.21,35.18,133204.0,16.8463,16.8607,15.4066,16.8272,133204.0
2017-10-27 15:30:00,35.19,35.34,35.19,35.32,243641.0,16.832,16.9037,16.832,16.8941,243641.0
2017-10-30 09:30:00,35.5,35.94,35.4,35.94,132085.0,16.9802,17.1907,16.9324,17.1907,132085.0
2017-10-30 10:00:00,35.92,36.0,35.75,35.79,183708.0,17.1811,17.2194,17.0998,17.1189,183708.0
2017-10-30 10:30:00,35.73,35.91,35.7,35.76,113913.0,17.0902,17.1763,17.0759,17.1046,113913.0
2017-10-30 11:00:00,35.77,35.81,35.42,35.58,91990.0,17.1094,17.1285,16.942,17.0185,91990.0
2017-10-30 11:30:00,35.59,35.63,35.41,35.51,75435.0,17.0233,17.0424,16.9372,16.985,75435.0
2017-10-30 12:00:00,35.51,35.61,35.41,35.56,104479.0,16.985,17.0328,16.9372,17.0089,104479.0
2017-10-30 12:30:00,35.56,35.62,35.33,35.43,106699.0,17.0089,17.0376,16.8989,16.9468,106699.0
2017-10-30 13:00:00,35.43,35.52,35.36,35.41,46133.0,16.9468,16.9898,16.9133,16.9372,46133.0
2017-10-30 13:30:00,35.43,35.44,35.25,35.27,52283.0,16.9468,16.9515,16.8607,16.8702,52283.0
2017-10-30 14:00:00,35.28,35.49,35.21,35.47,86181.0,16.875,16.9755,16.8415,16.9659,86181.0
2017-10-30 14:30:00,35.47,35.52,35.41,35.46,79209.0,16.9659,16.9898,16.9372,16.9611,79209.0
2017-10-30 15:00:00,35.45,35.48,35.25,35.27,142902.0,16.9563,16.9707,16.8607,16.8702,142902.0
2017-10-30 15:30:00,35.27,35.34,35.23,35.3,272750.0,16.8702,16.9037,16.8511,16.8846,272750.0
2017-10-31 09:30:00,35.36,35.68,35.33,35.5,78796.0,16.9133,17.0663,16.8989,16.9802,78796.0
2017-10-31 10:00:00,35.51,35.54,35.35,35.4,71580.0,16.985,16.9994,16.9085,16.9324,71580.0
2017-10-31 10:30:00,35.4,35.4,35.22,35.26,59273.0,16.9324,16.9324,16.8463,16.8654,59273.0
2017-10-31 11:00:00,35.26,35.32,35.19,35.3,136464.0,16.8654,16.8941,16.832,16.8846,136464.0
2017-10-31 11:30:00,35.29,35.39,35.24,35.25,107413.0,16.8798,16.9276,16.8559,16.8607,107413.0
2017-10-31 12:00:00,35.24,35.25,35.05,35.11,59599.0,16.8559,16.8607,16.765,16.7937,59599.0
2017-10-31 12:30:00,35.09,35.11,34.95,35.1,42814.0,16.7841,16.7937,16.7172,16.7889,42814.0
2017-10-31 13:00:00,35.1,35.32,35.1,35.29,84866.0,16.7889,16.8941,16.7889,16.8798,84866.0
2017-10-31 13:30:00,35.29,35.34,35.24,35.31,47706.0,16.8798,16.9037,16.8559,16.8894,47706.0
2017-10-31 14:00:00,35.3,35.37,35.28,35.3,32217.0,16.8846,16.9181,16.875,16.8846,32217.0
2017-10-31 14:30:00,35.3,35.31,35.17,35.22,48775.0,16.8846,16.8894,16.8224,16.8463,48775.0
2017-10-31 15:00:00,35.23,35.41,35.21,35.3,88258.0,16.8511,16.9372,16.8415,16.8846,88258.0
2017-10-31 15:30:00,35.29,35.31,35.2,35.26,226185.0,16.8798,16.8894,16.8367,16.8654,226185.0
2017-11-01 09:30:00,35.53,35.8,35.46,35.64,86827.0,16.9946,17.1237,16.9611,17.0472,86827.0
2017-11-01 10:00:00,35.64,35.71,35.51,35.62,292757.0,17.0472,17.0807,16.985,17.0376,292757.0
2017-11-01 10:30:00,35.6,35.61,35.3,35.47,76138.0,17.0281,17.0328,16.8846,16.9659,76138.0
2017-11-01 11:00:00,35.47,35.61,35.4,35.51,64646.0,16.9659,17.0328,16.9324,16.985,64646.0
2017-11-01 11:30:00,35.51,35.56,35.4,35.48,43039.0,16.985,17.0089,16.9324,16.9707,43039.0
2017-11-01 12:00:00,35.49,35.57,35.25,35.3,108851.0,16.9755,17.0137,16.8607,16.8846,108851.0
2017-11-01 12:30:00,35.31,35.38,35.25,35.34,53794.0,16.8894,16.9228,16.8607,16.9037,53794.0
2017-11-01 13:00:00,35.33,35.34,35.2,35.27,91406.0,16.8989,16.9037,16.8367,16.8702,91406.0
2017-11-01 13:30:00,35.27,35.38,35.13,35.25,65276.0,16.8702,16.9228,16.8033,16.8607,65276.0
2017-11-01 14:00:00,35.27,35.43,35.19,35.4,83171.0,16.8702,16.9468,16.832,16.9324,83171.0
2017-11-01 14:30:00,35.42,35.42,35.3,35.33,77685.0,16.942,16.942,16.8846,16.8989,77685.0
2017-11-01 15:00:00,35.34,35.4,35.16,35.28,101782.0,16.9037,16.9324,16.8176,16.875,101782.0
2017-11-01 15:30:00,35.29,35.43,35.22,35.28,194203.0,16.8798,16.9468,16.8463,16.875,194203.0
2017-11-02 09:30:00,35.26,35.96,35.26,35.47,148879.0,16.8654,17.2003,16.8654,16.9659,148879.0
2017-11-02 10:00:00,35.46,35.48,35.35,35.37,25521.0,16.9611,16.9707,16.9085,16.9181,25521.0
2017-11-02 10:30:00,35.38,35.54,35.37,35.42,27001.0,16.9228,16.9994,16.9181,16.942,27001.0
2017-11-02 11:00:00,35.44,35.51,35.24,35.28,47135.0,16.9515,16.985,16.8559,16.875,47135.0
2017-11-02 11:30:00,35.25,35.34,35.2,35.33,24751.0,16.8607,16.9037,16.8367,16.8989,24751.0
2017-11-02 12:00:00,35.35,35.37,35.22,35.26,28300.0,16.9085,16.9181,16.8463,16.8654,28300.0
2017-11-02 12:30:00,35.26,35.26,35.13,35.16,38812.0,16.8654,16.8654,16.8033,16.8176,38812.0
2017-11-02 13:00:00,35.16,35.17,34.97,35.03,43705.0,16.8176,16.8224,16.7267,16.7554,43705.0
2017-11-02 13:30:00,35.05,35.09,34.81,34.88,42636.0,16.765,16.7841,16.6502,16.6837,42636.0
2017-11-02 14:00:00,34.88,34.89,34.75,34.83,47105.0,16.6837,16.6885,16.6215,16.6598,47105.0
2017-11-02 14:30:00,34.82,34.84,34.61,34.64,48356.0,16.655,16.6645,16.5545,16.5689,48356.0
2017-11-02 15:00:00,34.64,34.88,34.62,34.85,61525.0,16.5689,16.6837,16.5593,16.6693,61525.0
2017-11-02 15:30:00,34.86,35.02,34.8,34.83,158441.0,16.6741,16.7506,16.6454,16.6598,158441.0
2017-11-03 09:30:00,34.26,34.34,33.94,34.17,56370.0,16.6693,16.7082,16.5136,16.6255,56370.0
2017-11-03 10:00:00,34.19,34.3,33.91,34.03,71318.0,16.6352,16.6887,16.499,16.5574,71318.0
2017-11-03 10:30:00,34.03,34.15,34.01,34.15,66345.0,16.5574,16.6158,16.5476,16.6158,66345.0
2017-11-03 11:00:00,34.15,34.2,34.12,34.15,62131.0,16.6158,16.6401,16.6012,16.6158,62131.0
2017-11-03 11:30:00,34.15,34.19,34.11,34.18,72390.0,16.6158,16.6352,16.5963,16.6304,72390.0
2017-11-03 12:00:00,34.19,34.26,34.17,34.21,42713.0,16.6352,16.6693,16.6255,16.645,42713.0
2017-11-03 12:30:00,34.23,34.46,34.2,34.45,28249.0,16.6547,16.7666,16.6401,16.7617,28249.0
2017-11-03 13:00:00,34.45,34.49,34.13,34.21,283787.0,16.7617,16.7812,16.606,16.645,283787.0
2017-11-03 13:30:00,34.21,34.33,34.13,34.29,117751.0,16.645,16.7033,16.606,16.6839,117751.0
2017-11-03 14:00:00,34.3,34.43,34.27,34.33,50941.0,16.6887,16.752,16.6742,16.7033,50941.0
2017-11-03 14:30:00,34.34,34.34,34.25,34.26,57268.0,16.7082,16.7082,16.6644,16.6693,57268.0
2017-11-03 15:00:00,34.25,34.26,34.05,34.12,59691.0,16.6644,16.6693,16.5671,16.6012,59691.0
2017-11-03 15:30:00,34.13,34.17,34.1,34.13,170871.0,16.606,16.6255,16.5914,16.606,170871.0
2017-11-06 09:30:00,33.81,34.16,33.81,34.04,78982.0,16.4503,16.6206,16.4503,16.5622,78982.0
2017-11-06 10:00:00,34.04,34.09,33.88,34.04,104443.0,16.5622,16.5866,16.4844,16.5622,104443.0
2017-11-06 10:30:00,34.04,34.24,34.04,34.19,36927.0,16.5622,16.6596,16.5622,16.6352,36927.0
2017-11-06 11:00:00,34.19,34.53,34.13,34.5,74541.0,16.6352,16.8007,16.606,16.7861,74541.0
2017-11-06 11:30:00,34.5,34.75,34.47,34.71,55415.0,16.7861,16.9077,16.7715,16.8882,55415.0
2017-11-06 12:00:00,34.7,34.78,34.41,34.41,30831.0,16.8834,16.9223,16.7423,16.7423,30831.0
2017-11-06 12:30:00,34.42,34.45,34.33,34.38,26240.0,16.7471,16.7617,16.7033,16.7277,26240.0
2017-11-06 13:00:00,34.41,34.51,34.39,34.5,19087.0,16.7423,16.7909,16.7325,16.7861,19087.0
2017-11-06 13:30:00,34.51,34.62,34.48,34.57,32289.0,16.7909,16.8444,16.7763,16.8201,32289.0
2017-11-06 14:00:00,34.56,34.86,34.54,34.74,99905.0,16.8153,16.9612,16.8055,16.9028,99905.0
2017-11-06 14:30:00,34.76,34.8,34.62,34.71,87892.0,16.9126,16.932,16.8444,16.8882,87892.0
2017-11-06 15:00:00,34.69,34.81,34.67,34.79,60685.0,16.8785,16.9369,16.8688,16.9272,60685.0
2017-11-06 15:30:00,34.8,34.81,34.69,34.7,213391.0,16.932,16.9369,16.8785,16.8834,213391.0
2017-11-07 09:30:00,34.73,34.86,34.39,34.71,53123.0,16.898,16.9612,16.7325,16.8882,53123.0
2017-11-07 10:00:00,34.73,34.95,34.7,34.84,41744.0,16.898,17.005,16.8834,16.9515,41744.0
2017-11-07 10:30:00,34.85,35.13,34.83,35.09,28253.0,16.9564,17.0926,16.9466,17.0731,28253.0
2017-11-07 11:00:00,35.1,35.18,35.02,35.03,20955.0,17.078,17.1169,17.0391,17.0439,20955.0
2017-11-07 11:30:00,35.05,35.12,34.83,34.86,49847.0,17.0537,17.0877,16.9466,16.9612,49847.0
2017-11-07 12:00:00,34.82,34.9,34.74,34.89,18743.0,16.9418,16.9807,16.9028,16.9758,18743.0
2017-11-07 12:30:00,34.89,34.97,34.87,34.87,10673.0,16.9758,17.0147,16.9661,16.9661,10673.0
2017-11-07 13:00:00,34.85,35.18,34.85,35.15,86852.0,16.9564,17.1169,16.9564,17.1023,86852.0
2017-11-07 13:30:00,35.14,35.23,35.07,35.23,14417.0,17.0975,17.1412,17.0634,17.1412,14417.0
2017-11-07 14:00:00,35.21,35.24,35.11,35.17,20240.0,17.1315,17.1461,17.0829,17.112,20240.0
2017-11-07 14:30:00,35.16,35.21,35.05,35.1,42951.0,17.1072,17.1315,17.0537,17.078,42951.0
2017-11-07 15:00:00,35.1,35.16,35.02,35.05,14708.0,17.078,17.1072,17.0391,17.0537,14708.0
2017-11-07 15:30:00,35.02,35.17,34.97,35.17,96833.0,17.0391,17.112,17.0147,17.112,96833.0
2017-11-08 09:30:00,35.12,35.24,35.04,35.19,35203.0,17.0877,17.1461,17.0488,17.1218,35203.0
2017-11-08 10:00:00,35.18,35.2,34.9,34.95,34242.0,17.1169,17.1266,16.9807,17.005,34242.0
2017-11-08 10:30:00,34.95,34.95,34.7,34.84,39150.0,17.005,17.005,16.8834,16.9515,39150.0
2017-11-08 11:00:00,34.86,35.12,34.85,35.1,51320.0,16.9612,17.0877,16.9564,17.078,51320.0
2017-11-08 11:30:00,35.1,35.15,35.01,35.01,25135.0,17.078,17.1023,17.0342,17.0342,25135.0
2017-11-08 12:00:00,35.0,35.19,34.89,35.16,70223.0,17.0293,17.1218,16.9758,17.1072,70223.0
2017-11-08 12:30:00,35.18,35.18,35.0,35.0,21644.0,17.1169,17.1169,17.0293,17.0293,21644.0
2017-11-08 13:00:00,35.03,35.07,34.95,35.05,12753.0,17.0439,17.0634,17.005,17.0537,12753.0
2017-11-08 13:30:00,35.05,35.1,34.99,34.99,19622.0,17.0537,17.078,17.0245,17.0245,19622.0
2017-11-08 14:00:00,34.99,35.02,34.87,34.95,90219.0,17.0245,17.0391,16.9661,17.005,90219.0
2017-11-08 14:30:00,34.94,35.05,34.93,35.03,153453.0,17.0001,17.0537,16.9953,17.0439,153453.0
2017-11-08 15:00:00,35.03,35.08,34.99,35.08,127517.0,17.0439,17.0683,17.0245,17.0683,127517.0
2017-11-08 15:30:00,35.09,35.23,35.08,35.19,174476.0,17.0731,17.1412,17.0683,17.1218,174476.0
2017-11-09 09:30:00,34.99,35.02,34.72,35.02,55224.0,17.0245,17.0391,16.8931,17.0391,55224.0
2017-11-09 10:00:00,35.02,35.3,35.01,35.11,41060.0,17.0391,17.1753,17.0342,17.0829,41060.0
2017-11-09 10:30:00,35.1,35.15,34.97,35.06,178781.0,17.078,17.1023,17.0147,17.0585,178781.0
2017-11-09 11:00:00,35.05,35.06,34.77,34.95,74352.0,17.0537,17.0585,16.9174,17.005,74352.0
2017-11-09 11:30:00,34.95,35.0,34.83,34.93,166410.0,17.005,17.0293,16.9466,16.9953,166410.0
2017-11-09 12:00:00,34.92,34.92,34.81,34.88,58762.0,16.9904,16.9904,16.9369,16.9709,58762.0
2017-11-09 12:30:00,34.89,35.08,34.84,34.99,59494.0,16.9758,17.0683,16.9515,17.0245,59494.0
2017-11-09 13:00:00,34.98,35.03,34.87,34.93,54439.0,17.0196,17.0439,16.9661,16.9953,54439.0
2017-11-09 13:30:00,34.93,34.95,34.84,34.87,81636.0,16.9953,17.005,16.9515,16.9661,81636.0
2017-11-09 14:00:00,34.87,34.9,34.77,34.86,129106.0,16.9661,16.9807,16.9174,16.9612,129106.0
2017-11-09 14:30:00,34.87,34.87,34.81,34.84,59250.0,16.9661,16.9661,16.9369,16.9515,59250.0
2017-11-09 15:00:00,34.84,34.91,34.81,34.86,97552.0,16.9515,16.9855,16.9369,16.9612,97552.0
2017-11-09 15:30:00,34.86,35.01,34.82,34.93,182469.0,16.9612,17.0342,16.9418,16.9953,182469.0
2017-11-10 09:30:00,34.95,35.06,34.76,35.01,23706.0,17.005,17.0585,16.9126,17.0342,23706.0
2017-11-10 10:00:00,35.02,35.12,35.0,35.12,58728.0,17.0391,17.0877,17.0293,17.0877,58728.0
2017-11-10 10:30:00,35.12,35.18,34.97,35.09,68295.0,17.0877,17.1169,17.0147,17.0731,68295.0
2017-11-10 11:00:00,35.13,35.21,34.84,34.85,34348.0,17.0926,17.1315,16.9515,16.9564,34348.0
2017-11-10 11:30:00,34.87,35.03,34.82,34.96,27205.0,16.9661,17.0439,16.9418,17.0099,27205.0
2017-11-10 12:00:00,34.98,35.01,34.84,34.89,21521.0,17.0196,17.0342,16.9515,16.9758,21521.0
2017-11-10 12:30:00,34.87,35.15,34.86,34.87,48142.0,16.9661,17.1023,16.9612,16.9661,48142.0
2017-11-10 13:00:00,34.87,34.87,34.58,34.59,31053.0,16.9661,16.9661,16.825,16.8298,31053.0
2017-11-10 13:30:00,34.62,34.63,34.51,34.58,22795.0,16.8444,16.8493,16.7909,16.825,22795.0
2017-11-10 14:00:00,34.59,34.78,34.58,34.7,28351.0,16.8298,16.9223,16.825,16.8834,28351.0
2017-11-10 14:30:00,34.68,34.8,34.68,34.72,33424.0,16.8736,16.932,16.8736,16.8931,33424.0
2017-11-10 15:00:00,34.72,34.79,34.68,34.68,32732.0,16.8931,16.9272,16.8736,16.8736,32732.0
2017-11-10 15:30:00,34.68,34.89,34.66,34.78,78204.0,16.8736,16.9758,16.8639,16.9223,78204.0
2017-11-13 09:30:00,34.59,34.59,34.43,34.54,15783.0,16.8298,16.8298,16.752,16.8055,15783.0
2017-11-13 10:00:00,34.56,34.62,34.49,34.54,10818.0,16.8153,16.8444,16.7812,16.8055,10818.0
2017-11-13 10:30:00,34.57,34.68,34.55,34.56,13852.0,16.8201,16.8736,16.8104,16.8153,13852.0
2017-11-13 11:00:00,34.55,34.59,34.35,34.37,36164.0,16.8104,16.8298,16.7131,16.7228,36164.0
2017-11-13 11:30:00,34.36,34.37,34.19,34.3,30841.0,16.7179,16.7228,16.6352,16.6887,30841.0
2017-11-13 12:00:00,34.3,34.35,34.21,34.27,32815.0,16.6887,16.7131,16.645,16.6742,32815.0
2017-11-13 12:30:00,34.27,34.37,34.26,34.3,25490.0,16.6742,16.7228,16.6693,16.6887,25490.0
2017-11-13 13:00:00,34.3,34.36,34.23,34.33,39486.0,16.6887,16.7179,16.6547,16.7033,39486.0
2017-11-13 13:30:00,34.34,34.41,34.16,34.16,15103.0,16.7082,16.7423,16.6206,16.6206,15103.0
2017-11-13 14:00:00,34.16,34.23,34.05,34.07,49871.0,16.6206,16.6547,16.5671,16.5768,49871.0
2017-11-13 14:30:00,34.07,34.12,34.0,34.07,54704.0,16.5768,16.6012,16.5428,16.5768,54704.0
2017-11-13 15:00:00,34.05,34.15,33.89,34.15,42526.0,16.5671,16.6158,16.4893,16.6158,42526.0
2017-11-13 15:30:00,34.15,34.36,34.06,34.14,247370.0,16.6158,16.7179,16.572,16.6109,247370.0
2017-11-14 09:30:00,34.37,34.37,33.86,33.86,122997.0,16.7228,16.7228,16.4747,16.4747,122997.0
2017-11-14 10:00:00,33.86,33.93,33.64,33.8,104390.0,16.4747,16.5087,16.3676,16.4455,104390.0
2017-11-14 10:30:00,33.78,34.02,33.69,33.95,138283.0,16.4357,16.5525,16.392,16.5185,138283.0
2017-11-14 11:00:00,33.94,34.13,33.9,34.02,87592.0,16.5136,16.606,16.4941,16.5525,87592.0
2017-11-14 11:30:00,34.03,34.11,34.0,34.03,38581.0,16.5574,16.5963,16.5428,16.5574,38581.0
2017-11-14 12:00:00,34.05,34.16,34.0,34.16,43303.0,16.5671,16.6206,16.5428,16.6206,43303.0
2017-11-14 12:30:00,34.15,34.15,33.91,33.98,112517.0,16.6158,16.6158,16.499,16.5331,112517.0
2017-11-14 13:00:00,33.97,34.0,33.87,33.95,86012.0,16.5282,16.5428,16.4795,16.5185,86012.0
2017-11-14 13:30:00,33.95,34.0,33.9,33.97,113539.0,16.5185,16.5428,16.4941,16.5282,113539.0
2017-11-14 14:00:00,33.96,34.1,33.95,34.0,71640.0,16.5233,16.5914,16.5185,16.5428,71640.0
2017-11-14 14:30:00,34.0,34.04,33.95,33.98,134294.0,16.5428,16.5622,16.5185,16.5331,134294.0
2017-11-14 15:00:00,33.98,34.06,33.94,33.98,99557.0,16.5331,16.572,16.5136,16.5331,99557.0
2017-11-14 15:30:00,33.98,34.0,33.6,33.71,372355.0,16.5331,16.5428,16.3482,16.4017,372355.0
2017-11-15 09:30:00,33.67,33.7,33.09,33.22,180722.0,16.3822,16.3968,16.1,16.1633,180722.0
2017-11-15 10:00:00,33.19,33.29,33.08,33.2,110817.0,16.1487,16.1973,16.0952,16.1535,110817.0
2017-11-15 10:30:00,33.17,33.59,33.17,33.45,68425.0,16.1389,16.3433,16.1389,16.2752,68425.0
2017-11-15 11:00:00,33.45,33.58,33.31,33.47,71581.0,16.2752,16.3384,16.2071,16.2849,71581.0
2017-11-15 11:30:00,33.46,33.75,33.46,33.74,47007.0,16.28,16.4211,16.28,16.4163,47007.0
2017-11-15 12:00:00,33.75,34.06,33.71,34.05,63455.0,16.4211,16.572,16.4017,16.5671,63455.0
2017-11-15 12:30:00,34.05,34.23,34.05,34.06,70063.0,16.5671,16.6547,16.5671,16.572,70063.0
2017-11-15 13:00:00,34.06,34.18,34.06,34.15,45141.0,16.572,16.6304,16.572,16.6158,45141.0
2017-11-15 13:30:00,34.16,34.19,34.08,34.1,29304.0,16.6206,16.6352,16.5817,16.5914,29304.0
2017-11-15 14:00:00,34.11,34.17,34.08,34.15,69123.0,16.5963,16.6255,16.5817,16.6158,69123.0
2017-11-15 14:30:00,34.14,34.21,34.06,34.09,91289.0,16.6109,16.645,16.572,16.5866,91289.0
2017-11-15 15:00:00,34.09,34.21,34.07,34.16,167118.0,16.5866,16.645,16.5768,16.6206,167118.0
2017-11-15 15:30:00,34.17,34.44,34.16,34.42,174139.0,16.6255,16.7569,16.6206,16.7471,174139.0
2017-11-16 09:30:00,34.55,34.66,34.02,34.19,46039.0,16.8104,16.8639,16.5525,16.6352,46039.0
2017-11-16 10:00:00,34.2,34.47,34.2,34.41,39725.0,16.6401,16.7715,16.6401,16.7423,39725.0
2017-11-16 10:30:00,34.4,34.6,34.4,34.6,99568.0,16.7374,16.8347,16.7374,16.8347,99568.0
2017-11-16 11:00:00,34.6,34.61,34.49,34.57,51945.0,16.8347,16.8396,16.7812,16.8201,51945.0
2017-11-16 11:30:00,34.56,34.58,34.5,34.53,30607.0,16.8153,16.825,16.7861,16.8007,30607.0
2017-11-16 12:00:00,34.56,34.71,34.5,34.58,39777.0,16.8153,16.8882,16.7861,16.825,39777.0
2017-11-16 12:30:00,34.54,34.73,34.53,34.59,49795.0,16.8055,16.898,16.8007,16.8298,49795.0
2017-11-16 13:00:00,34.57,34.6,34.43,34.43,22404.0,16.8201,16.8347,16.752,16.752,22404.0
2017-11-16 13:30:00,34.44,34.44,34.3,34.3,27496.0,16.7569,16.7569,16.6887,16.6887,27496.0
2017-11-16 14:00:00,34.3,34.39,34.23,34.27,40971.0,16.6887,16.7325,16.6547,16.6742,40971.0
2017-11-16 14:30:00,34.27,34.41,34.27,34.41,32160.0,16.6742,16.7423,16.6742,16.7423,32160.0
2017-11-16 15:00:00,34.41,34.44,34.19,34.34,73109.0,16.7423,16.7569,16.6352,16.7082,73109.0
2017-11-16 15:30:00,34.32,34.47,34.26,34.43,166122.0,16.6985,16.7715,16.6693,16.752,166122.0
2017-11-17 09:30:00,34.46,34.46,34.07,34.28,68507.0,16.7666,16.7666,16.5768,16.679,68507.0
2017-11-17 10:00:00,34.29,34.6,34.26,34.49,57796.0,16.6839,16.8347,16.6693,16.7812,57796.0
2017-11-17 10:30:00,34.49,34.75,34.32,34.73,98253.0,16.7812,16.9077,16.6985,16.898,98253.0
2017-11-17 11:00:00,34.72,34.73,34.48,34.51,35719.0,16.8931,16.898,16.7763,16.7909,35719.0
2017-11-17 11:30:00,34.52,34.56,34.43,34.5,29629.0,16.7958,16.8153,16.752,16.7861,29629.0
2017-11-17 12:00:00,34.51,34.59,34.44,34.44,58800.0,16.7909,16.8298,16.7569,16.7569,58800.0
2017-11-17 12:30:00,34.45,34.58,34.42,34.58,74472.0,16.7617,16.825,16.7471,16.825,74472.0
2017-11-17 13:00:00,34.55,34.9,34.55,34.9,81932.0,16.8104,16.9807,16.8104,16.9807,81932.0
2017-11-17 13:30:00,34.88,34.9,34.77,34.79,34054.0,16.9709,16.9807,16.9174,16.9272,34054.0
2017-11-17 14:00:00,34.81,34.87,34.76,34.8,31657.0,16.9369,16.9661,16.9126,16.932,31657.0
2017-11-17 14:30:00,34.77,34.79,34.67,34.76,31926.0,16.9174,16.9272,16.8688,16.9126,31926.0
2017-11-17 15:00:00,34.76,34.78,34.66,34.68,41850.0,16.9126,16.9223,16.8639,16.8736,41850.0
2017-11-17 15:30:00,34.68,34.68,34.41,34.47,180411.0,16.8736,16.8736,16.7423,16.7715,180411.0
2017-11-20 09:30:00,34.38,34.55,34.19,34.38,30086.0,16.7277,16.8104,16.6352,16.7277,30086.0
2017-11-20 10:00:00,34.37,34.38,34.18,34.3,58920.0,16.7228,16.7277,16.6304,16.6887,58920.0
2017-11-20 10:30:00,34.3,34.81,34.23,34.79,95538.0,16.6887,16.9369,16.6547,16.9272,95538.0
2017-11-20 11:00:00,34.78,34.94,34.77,34.89,44375.0,16.9223,17.0001,16.9174,16.9758,44375.0
2017-11-20 11:30:00,34.87,34.95,34.79,34.91,77496.0,16.9661,17.005,16.9272,16.9855,77496.0
2017-11-20 12:00:00,34.89,34.94,34.85,34.91,60966.0,16.9758,17.0001,16.9564,16.9855,60966.0
2017-11-20 12:30:00,34.91,34.98,34.91,34.98,29560.0,16.9855,17.0196,16.9855,17.0196,29560.0
2017-11-20 13:00:00,34.98,34.99,34.83,34.83,42215.0,17.0196,17.0245,16.9466,16.9466,42215.0
2017-11-20 13:30:00,34.82,34.9,34.81,34.87,55587.0,16.9418,16.9807,16.9369,16.9661,55587.0
2017-11-20 14:00:00,34.89,34.98,34.87,34.98,41792.0,16.9758,17.0196,16.9661,17.0196,41792.0
2017-11-20 14:30:00,34.98,35.28,34.96,35.25,212141.0,17.0196,17.1656,17.0099,17.151,212141.0
2017-11-20 15:00:00,35.25,35.27,35.05,35.18,184859.0,17.151,17.1607,17.0537,17.1169,184859.0
2017-11-20 15:30:00,35.16,35.21,34.99,35.01,109292.0,17.1072,17.1315,17.0245,17.0342,109292.0
2017-11-21 09:30:00,35.3,35.34,35.06,35.14,127554.0,17.1753,17.1948,17.0585,17.0975,127554.0
2017-11-21 10:00:00,35.12,35.21,34.96,35.01,90714.0,17.0877,17.1315,17.0099,17.0342,90714.0
2017-11-21 10:30:00,35.01,35.01,34.85,34.88,24066.0,17.0342,17.0342,16.9564,16.9709,24066.0
2017-11-21 11:00:00,34.88,34.89,34.72,34.89,61206.0,16.9709,16.9758,16.8931,16.9758,61206.0
2017-11-21 11:30:00,34.86,35.02,34.85,34.95,67992.0,16.9612,17.0391,16.9564,17.005,67992.0
2017-11-21 12:00:00,34.96,35.04,34.89,34.97,72615.0,17.0099,17.0488,16.9758,17.0147,72615.0
2017-11-21 12:30:00,34.97,35.04,34.92,34.95,71499.0,17.0147,17.0488,16.9904,17.005,71499.0
2017-11-21 13:00:00,34.95,34.99,34.77,34.82,209475.0,17.005,17.0245,16.9174,16.9418,209475.0
2017-11-21 13:30:00,34.8,34.96,34.8,34.83,58950.0,16.932,17.0099,16.932,16.9466,58950.0
2017-11-21 14:00:00,34.83,34.85,34.72,34.79,79813.0,16.9466,16.9564,16.8931,16.9272,79813.0
2017-11-21 14:30:00,34.79,34.88,34.77,34.8,96783.0,16.9272,16.9709,16.9174,16.932,96783.0
2017-11-21 15:00:00,34.79,34.79,34.6,34.64,84755.0,16.9272,16.9272,16.8347,16.8542,84755.0
2017-11-21 15:30:00,34.64,34.64,34.37,34.38,125363.0,16.8542,16.8542,16.7228,16.7277,125363.0
2017-11-22 09:30:00,34.64,34.71,34.32,34.68,76016.0,16.8542,16.8882,16.6985,16.8736,76016.0
2017-11-22 10:00:00,34.7,34.77,34.41,34.46,65592.0,16.8834,16.9174,16.7423,16.7666,65592.0
2017-11-22 10:30:00,34.46,34.62,34.39,34.59,27918.0,16.7666,16.8444,16.7325,16.8298,27918.0
2017-11-22 11:00:00,34.59,34.65,34.52,34.56,39723.0,16.8298,16.859,16.7958,16.8153,39723.0
2017-11-22 11:30:00,34.56,34.58,34.43,34.54,21611.0,16.8153,16.825,16.752,16.8055,21611.0
2017-11-22 12:00:00,34.53,34.55,34.43,34.46,37732.0,16.8007,16.8104,16.752,16.7666,37732.0
2017-11-22 12:30:00,34.47,34.52,34.43,34.5,21267.0,16.7715,16.7958,16.752,16.7861,21267.0
2017-11-22 13:00:00,34.51,34.88,34.5,34.88,51150.0,16.7909,16.9709,16.7861,16.9709,51150.0
2017-11-22 13:30:00,34.86,34.91,34.71,34.83,30908.0,16.9612,16.9855,16.8882,16.9466,30908.0
2017-11-22 14:00:00,34.85,35.0,34.73,34.85,55906.0,16.9564,17.0293,16.898,16.9564,55906.0
2017-11-22 14:30:00,34.85,34.92,34.72,34.85,57108.0,16.9564,16.9904,16.8931,16.9564,57108.0
2017-11-22 15:00:00,34.85,35.06,34.83,35.04,86446.0,16.9564,17.0585,16.9466,17.0488,86446.0
2017-11-22 15:30:00,35.05,35.05,34.83,34.86,176779.0,17.0537,17.0537,16.9466,16.9612,176779.0
2017-11-24 09:30:00,35.12,35.58,35.08,35.29,108210.0,17.0877,17.3115,17.0683,17.1704,108210.0
2017-11-24 10:00:00,35.24,35.71,35.23,35.59,74106.0,17.1461,17.3748,17.1412,17.3164,74106.0
2017-11-24 10:30:00,35.58,35.59,35.45,35.55,65950.0,17.3115,17.3164,17.2483,17.2969,65950.0
2017-11-24 11:00:00,35.54,35.63,35.42,35.42,38585.0,17.2921,17.3359,17.2337,17.2337,38585.0
2017-11-24 11:30:00,35.42,35.52,35.31,35.31,37192.0,17.2337,17.2823,17.1802,17.1802,37192.0
2017-11-24 12:00:00,35.3,35.53,35.3,35.45,58770.0,17.1753,17.2872,17.1753,17.2483,58770.0
2017-11-24 12:30:00,35.44,35.48,35.3,35.48,124037.0,17.2434,17.2629,17.1753,17.2629,124037.0
2017-11-27 09:30:00,35.5,35.58,35.27,35.37,108250.0,17.2726,17.3115,17.1607,17.2094,108250.0
2017-11-27 10:00:00,35.38,35.61,35.33,35.61,62455.0,17.2142,17.3261,17.1899,17.3261,62455.0
2017-11-27 10:30:00,35.59,35.78,35.5,35.5,95252.0,17.3164,17.4088,17.2726,17.2726,95252.0
2017-11-27 11:00:00,35.51,35.66,35.49,35.52,81519.0,17.2775,17.3505,17.2677,17.2823,81519.0
2017-11-27 11:30:00,35.5,35.82,35.5,35.67,190586.0,17.2726,17.4283,17.2726,17.3553,190586.0
2017-11-27 12:00:00,35.64,35.85,35.64,35.67,80916.0,17.3407,17.4429,17.3407,17.3553,80916.0
2017-11-27 12:30:00,35.66,35.66,35.5,35.55,40229.0,17.3505,17.3505,17.2726,17.2969,40229.0
2017-11-27 13:00:00,35.56,35.61,35.48,35.59,68675.0,17.3018,17.3261,17.2629,17.3164,68675.0
2017-11-27 13:30:00,35.58,35.59,35.49,35.52,26999.0,17.3115,17.3164,17.2677,17.2823,26999.0
2017-11-27 14:00:00,35.52,35.52,35.36,35.4,47238.0,17.2823,17.2823,17.2045,17.224,47238.0
2017-11-27 14:30:00,35.4,35.47,35.38,35.4,71371.0,17.224,17.258,17.2142,17.224,71371.0
2017-11-27 15:00:00,35.39,35.4,35.27,35.33,65581.0,17.2191,17.224,17.1607,17.1899,65581.0
2017-11-27 15:30:00,35.33,35.38,35.28,35.3,185782.0,17.1899,17.2142,17.1656,17.1753,185782.0
2017-11-28 09:30:00,35.32,35.47,35.23,35.27,23992.0,17.185,17.258,17.1412,17.1607,23992.0
2017-11-28 10:00:00,35.27,35.3,34.88,34.89,78752.0,17.1607,17.1753,16.9709,16.9758,78752.0
2017-11-28 10:30:00,34.89,35.15,34.87,34.98,51591.0,16.9758,17.1023,16.9661,17.0196,51591.0
2017-11-28 11:00:00,34.98,35.03,34.87,34.95,53134.0,17.0196,17.0439,16.9661,17.005,53134.0
2017-11-28 11:30:00,34.92,34.95,34.83,34.85,51951.0,16.9904,17.005,16.9466,16.9564,51951.0
2017-11-28 12:00:00,34.84,34.91,34.82,34.88,46298.0,16.9515,16.9855,16.9418,16.9709,46298.0
2017-11-28 12:30:00,34.89,34.94,34.89,34.9,65013.0,16.9758,17.0001,16.9758,16.9807,65013.0
2017-11-28 13:00:00,34.9,34.92,34.74,34.76,45277.0,16.9807,16.9904,16.9028,16.9126,45277.0
2017-11-28 13:30:00,34.77,34.85,34.67,34.73,48936.0,16.9174,16.9564,16.8688,16.898,48936.0
2017-11-28 14:00:00,34.73,34.86,34.68,34.82,83220.0,16.898,16.9612,16.8736,16.9418,83220.0
2017-11-28 14:30:00,34.82,34.82,34.59,34.59,71275.0,16.9418,16.9418,16.8298,16.8298,71275.0
2017-11-28 15:00:00,34.58,34.71,34.39,34.66,178949.0,16.825,16.8882,16.7325,16.8639,178949.0
2017-11-28 15:30:00,34.66,34.77,34.61,34.65,271749.0,16.8639,16.9174,16.8396,16.859,271749.0
2017-11-29 09:30:00,34.7,34.89,34.45,34.63,445958.0,16.8834,16.9758,16.7617,16.8493,445958.0
2017-11-29 10:00:00,34.63,34.98,34.59,34.63,156106.0,16.8493,17.0196,16.8298,16.8493,156106.0
2017-11-29 10:30:00,34.58,34.76,34.53,34.76,42746.0,16.825,16.9126,16.8007,16.9126,42746.0
2017-11-29 11:00:00,34.78,34.88,34.59,34.77,34568.0,16.9223,16.9709,16.8298,16.9174,34568.0
2017-11-29 11:30:00,34.75,34.78,34.39,34.58,55977.0,16.9077,16.9223,16.7325,16.825,55977.0
2017-11-29 12:00:00,34.58,34.62,34.25,34.25,50095.0,16.825,16.8444,16.6644,16.6644,50095.0
2017-11-29 12:30:00,34.23,34.38,34.13,34.34,44656.0,16.6547,16.7277,16.606,16.7082,44656.0
2017-11-29 13:00:00,34.34,34.34,34.26,34.27,55185.0,16.7082,16.7082,16.6693,16.6742,55185.0
2017-11-29 13:30:00,34.29,34.32,34.13,34.16,251485.0,16.6839,16.6985,16.606,16.6206,251485.0
2017-11-29 14:00:00,34.16,34.19,34.0,34.12,55521.0,16.6206,16.6352,16.5428,16.6012,55521.0
2017-11-29 14:30:00,34.13,34.13,34.0,34.03,63209.0,16.606,16.606,16.5428,16.5574,63209.0
2017-11-29 15:00:00,34.02,34.19,34.0,34.17,80138.0,16.5525,16.6352,16.5428,16.6255,80138.0
2017-11-29 15:30:00,34.17,34.45,34.09,34.41,192239.0,16.6255,16.7617,16.5866,16.7423,192239.0
2017-11-30 09:30:00,34.4,35.42,34.4,34.88,108257.0,16.7374,17.2337,16.7374,16.9709,108257.0
2017-11-30 10:00:00,34.91,34.97,34.53,34.58,36489.0,16.9855,17.0147,16.8007,16.825,36489.0
2017-11-30 10:30:00,34.59,34.98,34.58,34.9,53524.0,16.8298,17.0196,16.825,16.9807,53524.0
2017-11-30 11:00:00,34.91,35.15,34.81,35.09,95403.0,16.9855,17.1023,16.9369,17.0731,95403.0
2017-11-30 11:30:00,35.1,35.37,35.1,35.34,67699.0,17.078,17.2094,17.078,17.1948,67699.0
2017-11-30 12:00:00,35.38,35.81,35.35,35.75,107024.0,17.2142,17.4234,17.1996,17.3942,107024.0
2017-11-30 12:30:00,35.73,35.89,35.63,35.7,67150.0,17.3845,17.4624,17.3359,17.3699,67150.0
2017-11-30 13:00:00,35.7,35.74,35.23,35.58,131312.0,17.3699,17.3894,17.1412,17.3115,131312.0
2017-11-30 13:30:00,35.62,35.9,35.56,35.85,50521.0,17.331,17.4672,17.3018,17.4429,50521.0
2017-11-30 14:00:00,35.88,36.27,35.85,36.14,116934.0,17.4575,17.6473,17.4429,17.584,116934.0
2017-11-30 14:30:00,36.12,36.15,35.99,36.1,77243.0,17.5743,17.5889,17.511,17.5645,77243.0
2017-11-30 15:00:00,36.1,36.12,35.77,35.78,85798.0,17.5645,17.5743,17.404,17.4088,85798.0
2017-11-30 15:30:00,35.78,36.03,35.76,35.86,263934.0,17.4088,17.5305,17.3991,17.4478,263934.0
2017-12-01 09:30:00,36.08,36.39,36.0,36.37,165993.0,17.5548,17.7056,17.5159,17.6959,165993.0
2017-12-01 10:00:00,36.38,36.66,36.33,36.5,225449.0,17.7008,17.837,17.6764,17.7592,225449.0
2017-12-01 10:30:00,36.48,36.79,36.46,36.78,119304.0,17.7494,17.9003,17.7397,17.8954,119304.0
2017-12-01 11:00:00,36.77,36.77,36.01,36.14,110473.0,17.8905,17.8905,17.5208,17.584,110473.0
2017-12-01 11:30:00,36.13,36.56,35.96,36.56,80124.0,17.5791,17.7884,17.4964,17.7884,80124.0
2017-12-01 12:00:00,36.5,36.58,36.35,36.4,98257.0,17.7592,17.7981,17.6862,17.7105,98257.0
2017-12-01 12:30:00,36.44,36.68,36.3,36.55,114927.0,17.73,17.8467,17.6619,17.7835,114927.0
2017-12-01 13:00:00,36.55,36.61,36.37,36.48,60185.0,17.7835,17.8127,17.6959,17.7494,60185.0
2017-12-01 13:30:00,36.47,36.55,36.37,36.47,66945.0,17.7446,17.7835,17.6959,17.7446,66945.0
2017-12-01 14:00:00,36.45,36.51,36.38,36.43,47879.0,17.7348,17.764,17.7008,17.7251,47879.0
2017-12-01 14:30:00,36.43,36.43,36.27,36.39,93592.0,17.7251,17.7251,17.6473,17.7056,93592.0
2017-12-01 15:00:00,36.38,36.44,36.22,36.26,129501.0,17.7008,17.73,17.6229,17.6424,129501.0
2017-12-01 15:30:00,36.25,36.33,36.04,36.18,336701.0,17.6375,17.6764,17.5353,17.6035,336701.0
2017-12-04 09:30:00,36.21,36.4,35.74,35.75,53263.0,17.6181,17.7105,17.3894,17.3942,53263.0
2017-12-04 10:00:00,35.74,35.84,35.46,35.66,124105.0,17.3894,17.438,17.2531,17.3505,124105.0
2017-12-04 10:30:00,35.7,35.8,35.5,35.53,60949.0,17.3699,17.4186,17.2726,17.2872,60949.0
2017-12-04 11:00:00,35.56,35.82,35.55,35.81,129624.0,17.3018,17.4283,17.2969,17.4234,129624.0
2017-12-04 11:30:00,35.8,35.95,35.72,35.89,49427.0,17.4186,17.4916,17.3797,17.4624,49427.0
2017-12-04 12:00:00,35.89,35.99,35.78,35.88,70046.0,17.4624,17.511,17.4088,17.4575,70046.0
2017-12-04 12:30:00,35.87,36.09,35.77,36.09,52348.0,17.4526,17.5597,17.404,17.5597,52348.0
2017-12-04 13:00:00,36.11,36.21,36.06,36.12,56376.0,17.5694,17.6181,17.5451,17.5743,56376.0
2017-12-04 13:30:00,36.13,36.16,36.0,36.09,43447.0,17.5791,17.5937,17.5159,17.5597,43447.0
2017-12-04 14:00:00,36.09,36.12,36.0,36.03,65435.0,17.5597,17.5743,17.5159,17.5305,65435.0
2017-12-04 14:30:00,36.04,36.04,35.75,35.8,63659.0,17.5353,17.5353,17.3942,17.4186,63659.0
2017-12-04 15:00:00,35.8,35.83,35.59,35.6,66187.0,17.4186,17.4332,17.3164,17.3213,66187.0
2017-12-04 15:30:00,35.59,35.79,35.51,35.65,293125.0,17.3164,17.4137,17.2775,17.3456,293125.0
2017-12-05 09:30:00,35.78,35.92,35.62,35.82,20668.0,17.4088,17.477,17.331,17.4283,20668.0
2017-12-05 10:00:00,35.8,36.08,35.79,36.06,66656.0,17.4186,17.5548,17.4137,17.5451,66656.0
2017-12-05 10:30:00,36.06,36.21,35.95,36.01,37405.0,17.5451,17.6181,17.4916,17.5208,37405.0
2017-12-05 11:00:00,36.03,36.15,35.93,36.09,105815.0,17.5305,17.5889,17.4818,17.5597,105815.0
2017-12-05 11:30:00,36.09,36.16,35.94,36.13,94285.0,17.5597,17.5937,17.4867,17.5791,94285.0
2017-12-05 12:00:00,36.13,36.46,36.13,36.44,78784.0,17.5791,17.7397,17.5791,17.73,78784.0
2017-12-05 12:30:00,36.44,36.46,36.23,36.27,44181.0,17.73,17.7397,17.6278,17.6473,44181.0
2017-12-05 13:00:00,36.26,36.54,36.17,36.52,134446.0,17.6424,17.7786,17.5986,17.7689,134446.0
2017-12-05 13:30:00,36.52,36.54,36.34,36.36,129105.0,17.7689,17.7786,17.6813,17.691,129105.0
2017-12-05 14:00:00,36.35,36.49,36.35,36.49,62957.0,17.6862,17.7543,17.6862,17.7543,62957.0
2017-12-05 14:30:00,36.49,36.5,36.35,36.39,188550.0,17.7543,17.7592,17.6862,17.7056,188550.0
2017-12-05 15:00:00,36.38,36.53,36.33,36.48,213001.0,17.7008,17.7738,17.6764,17.7494,213001.0
2017-12-05 15:30:00,36.5,36.52,36.34,36.44,244976.0,17.7592,17.7689,17.6813,17.73,244976.0
2017-12-06 09:30:00,36.23,36.42,36.02,36.22,47135.0,17.6278,17.7202,17.5256,17.6229,47135.0
2017-12-06 10:00:00,36.23,36.3,36.11,36.14,240705.0,17.6278,17.6619,17.5694,17.584,240705.0
2017-12-06 10:30:00,36.16,36.18,35.89,36.07,95797.0,17.5937,17.6035,17.4624,17.5499,95797.0
2017-12-06 11:00:00,36.08,36.08,35.84,36.02,61198.0,17.5548,17.5548,17.438,17.5256,61198.0
2017-12-06 11:30:00,35.99,36.0,35.92,35.95,69536.0,17.511,17.5159,17.477,17.4916,69536.0
2017-12-06 12:00:00,35.95,36.0,35.89,35.98,40838.0,17.4916,17.5159,17.4624,17.5062,40838.0
2017-12-06 12:30:00,35.98,36.05,35.9,35.98,31243.0,17.5062,17.5402,17.4672,17.5062,31243.0
2017-12-06 13:00:00,35.98,36.06,35.96,35.99,77691.0,17.5062,17.5451,17.4964,17.511,77691.0
2017-12-06 13:30:00,36.0,36.11,35.97,35.97,35994.0,17.5159,17.5694,17.5013,17.5013,35994.0
2017-12-06 14:00:00,35.98,35.98,35.71,35.71,36460.0,17.5062,17.5062,17.3748,17.3748,36460.0
2017-12-06 14:30:00,35.69,35.88,35.67,35.75,38159.0,17.3651,17.4575,17.3553,17.3942,38159.0
2017-12-06 15:00:00,35.74,35.83,35.73,35.79,54833.0,17.3894,17.4332,17.3845,17.4137,54833.0
2017-12-06 15:30:00,35.78,35.83,35.68,35.7,115971.0,17.4088,17.4332,17.3602,17.3699,115971.0
2017-12-07 09:30:00,35.66,35.74,35.43,35.64,29490.0,17.3505,17.3894,17.2386,17.3407,29490.0
2017-12-07 10:00:00,35.64,35.91,35.55,35.77,40127.0,17.3407,17.4721,17.2969,17.404,40127.0
2017-12-07 10:30:00,35.76,35.77,35.58,35.66,39442.0,17.3991,17.404,17.3115,17.3505,39442.0
2017-12-07 11:00:00,35.65,35.65,35.32,35.35,63723.0,17.3456,17.3456,17.185,17.1996,63723.0
2017-12-07 11:30:00,35.36,35.59,35.25,35.59,52343.0,17.2045,17.3164,17.151,17.3164,52343.0
2017-12-07 12:00:00,35.58,35.69,35.46,35.47,88943.0,17.3115,17.3651,17.2531,17.258,88943.0
2017-12-07 12:30:00,35.47,35.64,35.37,35.57,43401.0,17.258,17.3407,17.2094,17.3067,43401.0
2017-12-07 13:00:00,35.5,35.72,35.46,35.68,36671.0,17.2726,17.3797,17.2531,17.3602,36671.0
2017-12-07 13:30:00,35.72,35.79,35.61,35.68,54997.0,17.3797,17.4137,17.3261,17.3602,54997.0
2017-12-07 14:00:00,35.66,35.92,35.58,35.89,66052.0,17.3505,17.477,17.3115,17.4624,66052.0
2017-12-07 14:30:00,35.91,36.15,35.85,36.01,88568.0,17.4721,17.5889,17.4429,17.5208,88568.0
2017-12-07 15:00:00,36.01,36.15,35.93,35.93,133790.0,17.5208,17.5889,17.4818,17.4818,133790.0
2017-12-07 15:30:00,35.94,36.13,35.9,36.07,172520.0,17.4867,17.5791,17.4672,17.5499,172520.0
2017-12-08 09:30:00,36.2,36.5,36.04,36.06,74982.0,17.6132,17.7592,17.5353,17.5451,74982.0
2017-12-08 10:00:00,36.06,36.12,35.9,35.94,82011.0,17.5451,17.5743,17.4672,17.4867,82011.0
2017-12-08 10:30:00,35.97,36.23,35.97,36.23,147555.0,17.5013,17.6278,17.5013,17.6278,147555.0
2017-12-08 11:00:00,36.2,36.22,35.99,36.2,216977.0,17.6132,17.6229,17.511,17.6132,216977.0
2017-12-08 11:30:00,36.2,36.39,36.09,36.29,209808.0,17.6132,17.7056,17.5597,17.657,209808.0
2017-12-08 12:00:00,36.27,36.32,36.17,36.23,27728.0,17.6473,17.6716,17.5986,17.6278,27728.0
2017-12-08 12:30:00,36.21,36.24,36.17,36.19,44794.0,17.6181,17.6327,17.5986,17.6083,44794.0
2017-12-08 13:00:00,36.21,36.21,36.05,36.13,69121.0,17.6181,17.6181,17.5402,17.5791,69121.0
2017-12-08 13:30:00,36.11,36.14,35.91,36.03,51269.0,17.5694,17.584,17.4721,17.5305,51269.0
2017-12-08 14:00:00,36.04,36.04,35.81,35.88,48291.0,17.5353,17.5353,17.4234,17.4575,48291.0
2017-12-08 14:30:00,35.86,35.86,35.67,35.7,58939.0,17.4478,17.4478,17.3553,17.3699,58939.0
2017-12-08 15:00:00,35.68,35.69,35.56,35.69,47913.0,17.3602,17.3651,17.3018,17.3651,47913.0
2017-12-08 15:30:00,35.69,35.78,35.61,35.7,183830.0,17.3651,17.4088,17.3261,17.3699,183830.0
2017-12-11 09:30:00,35.67,36.02,35.65,35.83,27141.0,17.3553,17.5256,17.3456,17.4332,27141.0
2017-12-11 10:00:00,35.82,36.07,35.68,35.88,60409.0,17.4283,17.5499,17.3602,17.4575,60409.0
2017-12-11 10:30:00,35.93,36.17,35.88,36.17,34815.0,17.4818,17.5986,17.4575,17.5986,34815.0
2017-12-11 11:00:00,36.19,36.42,36.16,36.29,79664.0,17.6083,17.7202,17.5937,17.657,79664.0
2017-12-11 11:30:00,36.26,36.62,36.25,36.62,59509.0,17.6424,17.8175,17.6375,17.8175,59509.0
2017-12-11 12:00:00,36.58,36.84,36.58,36.75,48955.0,17.7981,17.9246,17.7981,17.8808,48955.0
2017-12-11 12:30:00,36.79,36.95,36.67,36.88,132902.0,17.9003,17.9781,17.8419,17.9441,132902.0
2017-12-11 13:00:00,36.87,37.1,36.85,36.99,105483.0,17.9392,18.0511,17.9295,17.9976,105483.0
2017-12-11 13:30:00,36.97,37.15,36.84,36.85,128675.0,17.9878,18.0754,17.9246,17.9295,128675.0
2017-12-11 14:00:00,36.85,37.06,36.84,37.06,49306.0,17.9295,18.0316,17.9246,18.0316,49306.0
2017-12-11 14:30:00,37.06,37.07,36.75,36.85,51795.0,18.0316,18.0365,17.8808,17.9295,51795.0
2017-12-11 15:00:00,36.85,36.95,36.8,36.88,73732.0,17.9295,17.9781,17.9051,17.9441,73732.0
2017-12-11 15:30:00,36.88,37.2,36.87,37.06,363341.0,17.9441,18.0997,17.9392,18.0316,363341.0
2017-12-12 09:30:00,37.05,37.17,36.75,37.14,123585.0,18.0268,18.0852,17.8808,18.0706,123585.0
2017-12-12 10:00:00,37.11,37.51,37.09,37.4,118253.0,18.056,18.2506,18.0462,18.1971,118253.0
2017-12-12 10:30:00,37.41,37.67,37.36,37.39,118969.0,18.2019,18.3284,18.1776,18.1922,118969.0
2017-12-12 11:00:00,37.42,37.47,37.14,37.17,45565.0,18.2068,18.2311,18.0706,18.0852,45565.0
2017-12-12 11:30:00,37.16,37.39,37.1,37.27,86162.0,18.0803,18.1922,18.0511,18.1338,86162.0
2017-12-12 12:00:00,37.25,37.38,37.21,37.33,52072.0,18.1241,18.1873,18.1046,18.163,52072.0
2017-12-12 12:30:00,37.37,37.45,37.34,37.4,24431.0,18.1825,18.2214,18.1679,18.1971,24431.0
2017-12-12 13:00:00,37.38,37.44,37.25,37.36,36791.0,18.1873,18.2165,18.1241,18.1776,36791.0
2017-12-12 13:30:00,37.37,37.44,37.24,37.26,44587.0,18.1825,18.2165,18.1192,18.1289,44587.0
2017-12-12 14:00:00,37.25,37.27,37.15,37.2,67052.0,18.1241,18.1338,18.0754,18.0997,67052.0
2017-12-12 14:30:00,37.2,37.25,37.16,37.23,65071.0,18.0997,18.1241,18.0803,18.1143,65071.0
2017-12-12 15:00:00,37.24,37.37,37.2,37.31,66214.0,18.1192,18.1825,18.0997,18.1533,66214.0
2017-12-12 15:30:00,37.32,37.43,37.3,37.33,190997.0,18.1581,18.2117,18.1484,18.163,190997.0
2017-12-13 09:30:00,37.28,37.55,37.21,37.5,34759.0,18.1387,18.27,18.1046,18.2457,34759.0
2017-12-13 10:00:00,37.54,37.69,37.19,37.33,78978.0,18.2652,18.3382,18.0949,18.163,78978.0
2017-12-13 10:30:00,37.34,37.5,37.28,37.5,65770.0,18.1679,18.2457,18.1387,18.2457,65770.0
2017-12-13 11:00:00,37.5,37.5,37.22,37.3,39982.0,18.2457,18.2457,18.1095,18.1484,39982.0
2017-12-13 11:30:00,37.3,37.46,37.28,37.46,31284.0,18.1484,18.2263,18.1387,18.2263,31284.0
2017-12-13 12:00:00,37.53,37.62,37.48,37.59,27142.0,18.2603,18.3041,18.236,18.2895,27142.0
2017-12-13 12:30:00,37.62,37.64,37.48,37.53,21481.0,18.3041,18.3138,18.236,18.2603,21481.0
2017-12-13 13:00:00,37.53,37.81,37.52,37.73,28422.0,18.2603,18.3965,18.2554,18.3576,28422.0
2017-12-13 13:30:00,37.7,37.92,37.66,37.88,40616.0,18.343,18.4501,18.3236,18.4306,40616.0
2017-12-13 14:00:00,37.89,37.9,37.68,37.74,56759.0,18.4355,18.4403,18.3333,18.3625,56759.0
2017-12-13 14:30:00,37.75,37.87,37.68,37.76,150742.0,18.3674,18.4257,18.3333,18.3722,150742.0
2017-12-13 15:00:00,37.72,37.79,37.63,37.72,38136.0,18.3528,18.3868,18.309,18.3528,38136.0
2017-12-13 15:30:00,37.72,37.81,37.56,37.59,292015.0,18.3528,18.3965,18.2749,18.2895,292015.0
2017-12-14 09:30:00,37.6,37.9,37.42,37.73,84524.0,18.2944,18.4403,18.2068,18.3576,84524.0
2017-12-14 10:00:00,37.73,38.0,37.67,37.89,116255.0,18.3576,18.489,18.3284,18.4355,116255.0
2017-12-14 10:30:00,37.9,38.47,37.87,38.42,325038.0,18.4403,18.7177,18.4257,18.6933,325038.0
2017-12-14 11:00:00,38.41,38.46,37.96,37.99,123852.0,18.6885,18.7128,18.4695,18.4841,123852.0
2017-12-14 11:30:00,37.98,38.14,37.98,38.01,101663.0,18.4793,18.5571,18.4793,18.4939,101663.0
2017-12-14 12:00:00,38.02,38.25,38.0,38.15,127974.0,18.4987,18.6106,18.489,18.562,127974.0
2017-12-14 12:30:00,38.16,38.32,38.12,38.18,61843.0,18.5668,18.6447,18.5474,18.5766,61843.0
2017-12-14 13:00:00,38.2,38.29,38.17,38.26,54260.0,18.5863,18.6301,18.5717,18.6155,54260.0
2017-12-14 13:30:00,38.28,38.39,38.17,38.27,74490.0,18.6252,18.6787,18.5717,18.6204,74490.0
2017-12-14 14:00:00,38.27,38.42,38.16,38.16,62846.0,18.6204,18.6933,18.5668,18.5668,62846.0
2017-12-14 14:30:00,38.16,38.23,38.04,38.12,76585.0,18.5668,18.6009,18.5085,18.5474,76585.0
2017-12-14 15:00:00,38.13,38.13,37.96,38.04,100785.0,18.5522,18.5522,18.4695,18.5085,100785.0
2017-12-14 15:30:00,38.04,38.07,37.89,37.95,340771.0,18.5085,18.5231,18.4355,18.4647,340771.0
2017-12-15 09:30:00,37.37,37.48,36.58,36.68,747657.0,18.1825,18.236,17.7981,17.8467,747657.0
2017-12-15 10:00:00,36.67,37.33,36.5,36.54,404100.0,17.8419,18.163,17.7592,17.7786,404100.0
2017-12-15 10:30:00,36.54,36.93,36.37,36.68,276700.0,17.7786,17.9684,17.6959,17.8467,276700.0
2017-12-15 11:00:00,36.7,36.7,36.13,36.44,320507.0,17.8565,17.8565,17.5791,17.73,320507.0
2017-12-15 11:30:00,36.42,36.81,36.33,36.78,198075.0,17.7202,17.91,17.6764,17.8954,198075.0
2017-12-15 12:00:00,36.78,36.89,36.58,36.7,201979.0,17.8954,17.9489,17.7981,17.8565,201979.0
2017-12-15 12:30:00,36.7,36.76,36.3,36.3,115583.0,17.8565,17.8857,17.6619,17.6619,115583.0
2017-12-15 13:00:00,36.27,36.49,36.09,36.49,147592.0,17.6473,17.7543,17.5597,17.7543,147592.0
2017-12-15 13:30:00,36.45,36.5,36.21,36.24,250499.0,17.7348,17.7592,17.6181,17.6327,250499.0
2017-12-15 14:00:00,36.25,36.35,36.07,36.1,273282.0,17.6375,17.6862,17.5499,17.5645,273282.0
2017-12-15 14:30:00,36.11,36.21,35.94,36.19,252041.0,17.5694,17.6181,17.4867,17.6083,252041.0
2017-12-15 15:00:00,36.19,36.37,36.09,36.09,212639.0,17.6083,17.6959,17.5597,17.5597,212639.0
2017-12-15 15:30:00,36.09,36.14,35.91,36.12,916757.0,17.5597,17.584,17.4721,17.5743,916757.0
2017-12-18 09:30:00,35.71,36.8,35.6,36.56,190594.0,17.3748,17.9051,17.3213,17.7884,190594.0
2017-12-18 10:00:00,36.57,36.87,36.5,36.73,131803.0,17.7932,17.9392,17.7592,17.8711,131803.0
2017-12-18 10:30:00,36.73,36.98,36.69,36.87,123648.0,17.8711,17.9927,17.8516,17.9392,123648.0
2017-12-18 11:00:00,36.86,37.07,36.81,36.92,123036.0,17.9343,18.0365,17.91,17.9635,123036.0
2017-12-18 11:30:00,36.92,36.95,36.75,36.86,114509.0,17.9635,17.9781,17.8808,17.9343,114509.0
2017-12-18 12:00:00,36.85,36.94,36.61,36.64,72632.0,17.9295,17.9732,17.8127,17.8273,72632.0
2017-12-18 12:30:00,36.66,36.69,36.46,36.62,56196.0,17.837,17.8516,17.7397,17.8175,56196.0
2017-12-18 13:00:00,36.62,36.73,36.54,36.73,82713.0,17.8175,17.8711,17.7786,17.8711,82713.0
2017-12-18 13:30:00,36.73,36.76,36.64,36.66,77543.0,17.8711,17.8857,17.8273,17.837,77543.0
2017-12-18 14:00:00,36.66,36.77,36.6,36.64,76138.0,17.837,17.8905,17.8078,17.8273,76138.0
2017-12-18 14:30:00,36.62,36.74,36.53,36.74,137425.0,17.8175,17.8759,17.7738,17.8759,137425.0
2017-12-18 15:00:00,36.74,36.98,36.72,36.91,182744.0,17.8759,17.9927,17.8662,17.9586,182744.0
2017-12-18 15:30:00,36.9,36.99,36.58,36.59,616073.0,17.9538,17.9976,17.7981,17.803,616073.0
2017-12-19 09:30:00,36.52,36.74,36.28,36.52,56778.0,17.7689,17.8759,17.6521,17.7689,56778.0
2017-12-19 10:00:00,36.54,36.62,36.38,36.53,40222.0,17.7786,17.8175,17.7008,17.7738,40222.0
2017-12-19 10:30:00,36.54,36.8,36.49,36.69,53003.0,17.7786,17.9051,17.7543,17.8516,53003.0
2017-12-19 11:00:00,36.68,36.71,36.58,36.63,46660.0,17.8467,17.8613,17.7981,17.8224,46660.0
2017-12-19 11:30:00,36.63,36.65,36.52,36.59,38302.0,17.8224,17.8321,17.7689,17.803,38302.0
2017-12-19 12:00:00,36.59,36.77,36.55,36.55,49574.0,17.803,17.8905,17.7835,17.7835,49574.0
2017-12-19 12:30:00,36.55,36.58,36.39,36.49,30138.0,17.7835,17.7981,17.7056,17.7543,30138.0
2017-12-19 13:00:00,36.51,36.55,36.35,36.43,37187.0,17.764,17.7835,17.6862,17.7251,37187.0
2017-12-19 13:30:00,36.42,36.5,36.24,36.3,70317.0,17.7202,17.7592,17.6327,17.6619,70317.0
2017-12-19 14:00:00,36.28,36.29,36.11,36.23,48974.0,17.6521,17.657,17.5694,17.6278,48974.0
2017-12-19 14:30:00,36.23,36.33,36.22,36.29,46486.0,17.6278,17.6764,17.6229,17.657,46486.0
2017-12-19 15:00:00,36.29,36.36,36.27,36.33,62646.0,17.657,17.691,17.6473,17.6764,62646.0
2017-12-19 15:30:00,36.32,36.4,36.25,36.26,153848.0,17.6716,17.7105,17.6375,17.6424,153848.0
2017-12-20 09:30:00,36.4,36.56,36.2,36.27,48630.0,17.7105,17.7884,17.6132,17.6473,48630.0
2017-12-20 10:00:00,36.25,36.36,36.11,36.21,62893.0,17.6375,17.691,17.5694,17.6181,62893.0
2017-12-20 10:30:00,36.21,36.44,36.21,36.35,100027.0,17.6181,17.73,17.6181,17.6862,100027.0
2017-12-20 11:00:00,36.34,36.47,36.21,36.45,48934.0,17.6813,17.7446,17.6181,17.7348,48934.0
2017-12-20 11:30:00,36.44,36.47,36.16,36.22,48091.0,17.73,17.7446,17.5937,17.6229,48091.0
2017-12-20 12:00:00,36.23,36.31,36.03,36.05,60086.0,17.6278,17.6667,17.5305,17.5402,60086.0
2017-12-20 12:30:00,36.03,36.13,36.0,36.02,68873.0,17.5305,17.5791,17.5159,17.5256,68873.0
2017-12-20 13:00:00,36.02,36.07,35.84,35.92,133014.0,17.5256,17.5499,17.438,17.477,133014.0
2017-12-20 13:30:00,35.91,35.95,35.75,35.77,52164.0,17.4721,17.4916,17.3942,17.404,52164.0
2017-12-20 14:00:00,35.79,35.82,35.61,35.75,126090.0,17.4137,17.4283,17.3261,17.3942,126090.0
2017-12-20 14:30:00,35.76,35.87,35.64,35.87,61551.0,17.3991,17.4526,17.3407,17.4526,61551.0
2017-12-20 15:00:00,35.87,36.04,35.79,36.04,98295.0,17.4526,17.5353,17.4137,17.5353,98295.0
2017-12-20 15:30:00,36.03,36.28,35.96,36.17,452277.0,17.5305,17.6521,17.4964,17.5986,452277.0
2017-12-21 09:30:00,36.08,36.39,36.02,36.25,63567.0,17.5548,17.7056,17.5256,17.6375,63567.0
2017-12-21 10:00:00,36.25,36.33,36.1,36.11,83374.0,17.6375,17.6764,17.5645,17.5694,83374.0
2017-12-21 10:30:00,36.11,36.59,36.1,36.59,128565.0,17.5694,17.803,17.5645,17.803,128565.0
2017-12-21 11:00:00,36.59,36.79,36.5,36.64,163043.0,17.803,17.9003,17.7592,17.8273,163043.0
2017-12-21 11:30:00,36.61,36.77,36.54,36.59,118553.0,17.8127,17.8905,17.7786,17.803,118553.0
2017-12-21 12:00:00,36.57,36.57,36.34,36.39,81765.0,17.7932,17.7932,17.6813,17.7056,81765.0
2017-12-21 12:30:00,36.41,36.48,36.34,36.36,134056.0,17.7154,17.7494,17.6813,17.691,134056.0
2017-12-21 13:00:00,36.35,36.41,36.22,36.24,99023.0,17.6862,17.7154,17.6229,17.6327,99023.0
2017-12-21 13:30:00,36.24,36.34,36.14,36.23,114851.0,17.6327,17.6813,17.584,17.6278,114851.0
2017-12-21 14:00:00,36.25,36.4,36.24,36.36,94753.0,17.6375,17.7105,17.6327,17.691,94753.0
2017-12-21 14:30:00,36.36,36.45,36.27,36.3,260775.0,17.691,17.7348,17.6473,17.6619,260775.0
2017-12-21 15:00:00,36.3,36.44,36.28,36.36,184515.0,17.6619,17.73,17.6521,17.691,184515.0
2017-12-21 15:30:00,36.36,36.43,36.17,36.31,350603.0,17.691,17.7251,17.5986,17.6667,350603.0
2017-12-22 09:30:00,36.13,36.4,36.12,36.22,73424.0,17.5791,17.7105,17.5743,17.6229,73424.0
2017-12-22 10:00:00,36.26,36.27,35.73,35.73,86124.0,17.6424,17.6473,17.3845,17.3845,86124.0
2017-12-22 10:30:00,35.71,35.84,35.63,35.68,115573.0,17.3748,17.438,17.3359,17.3602,115573.0
2017-12-22 11:00:00,35.69,35.79,35.62,35.68,162358.0,17.3651,17.4137,17.331,17.3602,162358.0
2017-12-22 11:30:00,35.67,35.87,35.66,35.86,151785.0,17.3553,17.4526,17.3505,17.4478,151785.0
2017-12-22 12:00:00,35.85,36.03,35.85,35.85,51134.0,17.4429,17.5305,17.4429,17.4429,51134.0
2017-12-22 12:30:00,35.84,35.86,35.64,35.71,287765.0,17.438,17.4478,17.3407,17.3748,287765.0
2017-12-22 13:00:00,35.72,36.02,35.71,35.87,78696.0,17.3797,17.5256,17.3748,17.4526,78696.0
2017-12-22 13:30:00,35.88,35.9,35.74,35.88,60329.0,17.4575,17.4672,17.3894,17.4575,60329.0
2017-12-22 14:00:00,35.88,35.98,35.83,35.95,52171.0,17.4575,17.5062,17.4332,17.4916,52171.0
2017-12-22 14:30:00,35.95,35.98,35.8,35.83,67821.0,17.4916,17.5062,17.4186,17.4332,67821.0
2017-12-22 15:00:00,35.83,35.84,35.7,35.71,128119.0,17.4332,17.438,17.3699,17.3748,128119.0
2017-12-22 15:30:00,35.72,35.92,35.72,35.86,308511.0,17.3797,17.477,17.3797,17.4478,308511.0
2017-12-26 09:30:00,35.9,36.18,35.76,35.85,41602.0,17.4672,17.6035,17.3991,17.4429,41602.0
2017-12-26 10:00:00,35.86,35.9,35.68,35.84,93806.0,17.4478,17.4672,17.3602,17.438,93806.0
2017-12-26 10:30:00,35.84,35.96,35.79,35.85,72316.0,17.438,17.4964,17.4137,17.4429,72316.0
2017-12-26 11:00:00,35.85,35.95,35.75,35.84,136881.0,17.4429,17.4916,17.3942,17.438,136881.0
2017-12-26 11:30:00,35.85,35.95,35.84,35.91,37175.0,17.4429,17.4916,17.438,17.4721,37175.0
2017-12-26 12:00:00,35.9,36.03,35.85,35.95,47835.0,17.4672,17.5305,17.4429,17.4916,47835.0
2017-12-26 12:30:00,35.95,35.97,35.87,35.9,34836.0,17.4916,17.5013,17.4526,17.4672,34836.0
2017-12-26 13:00:00,35.89,35.93,35.83,35.84,56886.0,17.4624,17.4818,17.4332,17.438,56886.0
2017-12-26 13:30:00,35.84,35.93,35.83,35.84,72315.0,17.438,17.4818,17.4332,17.438,72315.0
2017-12-26 14:00:00,35.85,35.94,35.82,35.87,84593.0,17.4429,17.4867,17.4283,17.4526,84593.0
2017-12-26 14:30:00,35.88,35.93,35.83,35.89,61966.0,17.4575,17.4818,17.4332,17.4624,61966.0
2017-12-26 15:00:00,35.88,35.89,35.76,35.86,54603.0,17.4575,17.4624,17.3991,17.4478,54603.0
2017-12-26 15:30:00,35.87,36.01,35.84,35.97,132931.0,17.4526,17.5208,17.438,17.5013,132931.0
2017-12-27 09:30:00,35.98,35.98,35.76,35.79,52414.0,17.5062,17.5062,17.3991,17.4137,52414.0
2017-12-27 10:00:00,35.82,35.84,35.64,35.66,36860.0,17.4283,17.438,17.3407,17.3505,36860.0
2017-12-27 10:30:00,35.68,35.77,35.62,35.67,60663.0,17.3602,17.404,17.331,17.3553,60663.0
2017-12-27 11:00:00,35.67,35.71,35.61,35.67,29449.0,17.3553,17.3748,17.3261,17.3553,29449.0
2017-12-27 11:30:00,35.67,35.78,35.61,35.7,29135.0,17.3553,17.4088,17.3261,17.3699,29135.0
2017-12-27 12:00:00,35.71,35.74,35.6,35.6,24668.0,17.3748,17.3894,17.3213,17.3213,24668.0
2017-12-27 12:30:00,35.6,35.62,35.56,35.59,35156.0,17.3213,17.331,17.3018,17.3164,35156.0
2017-12-27 13:00:00,35.59,35.63,35.5,35.54,75226.0,17.3164,17.3359,17.2726,17.2921,75226.0
2017-12-27 13:30:00,35.55,35.66,35.52,35.66,28781.0,17.2969,17.3505,17.2823,17.3505,28781.0
2017-12-27 14:00:00,35.67,35.71,35.57,35.6,70975.0,17.3553,17.3748,17.3067,17.3213,70975.0
2017-12-27 14:30:00,35.59,35.61,35.55,35.6,89043.0,17.3164,17.3261,17.2969,17.3213,89043.0
2017-12-27 15:00:00,35.6,35.63,35.55,35.55,75148.0,17.3213,17.3359,17.2969,17.2969,75148.0
2017-12-27 15:30:00,35.55,35.63,35.5,35.55,171287.0,17.2969,17.3359,17.2726,17.2969,171287.0
2017-12-28 09:30:00,35.55,35.69,35.48,35.49,42296.0,17.2969,17.3651,17.2629,17.2677,42296.0
2017-12-28 10:00:00,35.49,35.51,35.35,35.36,87528.0,17.2677,17.2775,17.1996,17.2045,87528.0
2017-12-28 10:30:00,35.35,35.46,35.33,35.37,46933.0,17.1996,17.2531,17.1899,17.2094,46933.0
2017-12-28 11:00:00,35.37,35.42,35.31,35.32,97739.0,17.2094,17.2337,17.1802,17.185,97739.0
2017-12-28 11:30:00,35.33,35.34,35.21,35.22,86397.0,17.1899,17.1948,17.1315,17.1364,86397.0
2017-12-28 12:00:00,35.22,35.35,35.18,35.3,72026.0,17.1364,17.1996,17.1169,17.1753,72026.0
2017-12-28 12:30:00,35.31,35.52,35.28,35.43,54682.0,17.1802,17.2823,17.1656,17.2386,54682.0
2017-12-28 13:00:00,35.43,35.69,35.43,35.57,71632.0,17.2386,17.3651,17.2386,17.3067,71632.0
2017-12-28 13:30:00,35.6,35.64,35.52,35.64,95042.0,17.3213,17.3407,17.2823,17.3407,95042.0
2017-12-28 14:00:00,35.64,35.68,35.5,35.55,182798.0,17.3407,17.3602,17.2726,17.2969,182798.0
2017-12-28 14:30:00,35.56,35.63,35.53,35.55,53398.0,17.3018,17.3359,17.2872,17.2969,53398.0
2017-12-28 15:00:00,35.55,35.61,35.46,35.58,76525.0,17.2969,17.3261,17.2531,17.3115,76525.0
2017-12-28 15:30:00,35.59,35.67,35.56,35.6,149711.0,17.3164,17.3553,17.3018,17.3213,149711.0
2017-12-29 09:30:00,35.85,35.98,35.61,35.66,94172.0,17.4429,17.5062,17.3261,17.3505,94172.0
2017-12-29 10:00:00,35.65,35.86,35.63,35.77,41550.0,17.3456,17.4478,17.3359,17.404,41550.0
2017-12-29 10:30:00,35.78,35.79,35.67,35.73,58482.0,17.4088,17.4137,17.3553,17.3845,58482.0
2017-12-29 11:00:00,35.73,35.73,35.62,35.67,68519.0,17.3845,17.3845,17.331,17.3553,68519.0
2017-12-29 11:30:00,35.66,35.69,35.55,35.61,67675.0,17.3505,17.3651,17.2969,17.3261,67675.0
2017-12-29 12:00:00,35.62,35.66,35.54,35.61,79580.0,17.331,17.3505,17.2921,17.3261,79580.0
2017-12-29 12:30:00,35.63,35.63,35.23,35.36,83811.0,17.3359,17.3359,17.1412,17.2045,83811.0
2017-12-29 13:00:00,35.36,35.42,35.28,35.42,35545.0,17.2045,17.2337,17.1656,17.2337,35545.0
2017-12-29 13:30:00,35.42,35.44,35.38,35.41,40202.0,17.2337,17.2434,17.2142,17.2288,40202.0
2017-12-29 14:00:00,35.41,35.42,35.22,35.32,78591.0,17.2288,17.2337,17.1364,17.185,78591.0
2017-12-29 14:30:00,35.32,35.47,35.29,35.42,71457.0,17.185,17.258,17.1704,17.2337,71457.0
2017-12-29 15:00:00,35.42,35.5,35.33,35.49,70612.0,17.2337,17.2726,17.1899,17.2677,70612.0
2017-12-29 15:30:00,35.49,35.59,35.44,35.46,218065.0,17.2677,17.3164,17.2434,17.2531,218065.0
2018-01-02 09:30:00,35.6,35.79,35.46,35.75,35815.0,17.3213,17.4137,17.2531,17.3942,35815.0
2018-01-02 10:00:00,35.78,36.08,35.77,35.97,57421.0,17.4088,17.5548,17.404,17.5013,57421.0
2018-01-02 10:30:00,35.97,36.02,35.85,35.89,136307.0,17.5013,17.5256,17.4429,17.4624,136307.0
2018-01-02 11:00:00,35.89,36.01,35.88,35.95,71720.0,17.4624,17.5208,17.4575,17.4916,71720.0
2018-01-02 11:30:00,35.94,36.06,35.87,35.95,59112.0,17.4867,17.5451,17.4526,17.4916,59112.0
2018-01-02 12:00:00,35.96,36.05,35.88,35.98,54223.0,17.4964,17.5402,17.4575,17.5062,54223.0
2018-01-02 12:30:00,35.99,36.2,35.97,36.19,79123.0,17.511,17.6132,17.5013,17.6083,79123.0
2018-01-02 13:00:00,36.17,36.29,36.13,36.27,184512.0,17.5986,17.657,17.5791,17.6473,184512.0
2018-01-02 13:30:00,36.27,36.29,36.18,36.18,58125.0,17.6473,17.657,17.6035,17.6035,58125.0
2018-01-02 14:00:00,36.17,36.18,36.01,36.1,82374.0,17.5986,17.6035,17.5208,17.5645,82374.0
2018-01-02 14:30:00,36.11,36.18,36.0,36.07,103872.0,17.5694,17.6035,17.5159,17.5499,103872.0
2018-01-02 15:00:00,36.08,36.21,36.03,36.12,86812.0,17.5548,17.6181,17.5305,17.5743,86812.0
2018-01-02 15:30:00,36.1,36.11,36.0,36.05,269807.0,17.5645,17.5694,17.5159,17.5402,269807.0
2018-01-03 09:30:00,36.12,36.32,36.0,36.24,142085.0,17.5743,17.6716,17.5159,17.6327,142085.0
2018-01-03 10:00:00,36.27,36.47,35.99,36.15,180157.0,17.6473,17.7446,17.511,17.5889,180157.0
2018-01-03 10:30:00,36.16,36.38,36.15,36.22,194922.0,17.5937,17.7008,17.5889,17.6229,194922.0
2018-01-03 11:00:00,36.22,36.33,36.03,36.27,134624.0,17.6229,17.6764,17.5305,17.6473,134624.0
2018-01-03 11:30:00,36.26,36.39,36.24,36.31,144700.0,17.6424,17.7056,17.6327,17.6667,144700.0
2018-01-03 12:00:00,36.31,36.5,36.28,36.43,109516.0,17.6667,17.7592,17.6521,17.7251,109516.0
2018-01-03 12:30:00,36.43,36.59,36.42,36.5,83720.0,17.7251,17.803,17.7202,17.7592,83720.0
2018-01-03 13:00:00,36.5,36.74,36.47,36.74,113053.0,17.7592,17.8759,17.7446,17.8759,113053.0
2018-01-03 13:30:00,36.74,36.75,36.44,36.47,154760.0,17.8759,17.8808,17.73,17.7446,154760.0
2018-01-03 14:00:00,36.48,36.48,36.29,36.31,164569.0,17.7494,17.7494,17.657,17.6667,164569.0
2018-01-03 14:30:00,36.32,36.32,36.15,36.27,120485.0,17.6716,17.6716,17.5889,17.6473,120485.0
2018-01-03 15:00:00,36.28,36.45,36.22,36.29,151481.0,17.6521,17.7348,17.6229,17.657,151481.0
2018-01-03 15:30:00,36.29,36.4,36.18,36.33,334190.0,17.657,17.7105,17.6035,17.6764,334190.0
2018-01-04 09:30:00,36.47,36.86,36.47,36.72,99954.0,17.7446,17.9343,17.7446,17.8662,99954.0
2018-01-04 10:00:00,36.69,36.96,36.68,36.95,61358.0,17.8516,17.983,17.8467,17.9781,61358.0
2018-01-04 10:30:00,36.97,37.11,36.91,36.94,80091.0,17.9878,18.056,17.9586,17.9732,80091.0
2018-01-04 11:00:00,36.92,37.02,36.79,37.02,72297.0,17.9635,18.0122,17.9003,18.0122,72297.0
2018-01-04 11:30:00,37.06,37.46,37.04,37.3,85585.0,18.0316,18.2263,18.0219,18.1484,85585.0
2018-01-04 12:00:00,37.3,37.34,37.2,37.21,66905.0,18.1484,18.1679,18.0997,18.1046,66905.0
2018-01-04 12:30:00,37.22,37.32,37.16,37.2,46569.0,18.1095,18.1581,18.0803,18.0997,46569.0
2018-01-04 13:00:00,37.23,37.26,37.11,37.17,31776.0,18.1143,18.1289,18.056,18.0852,31776.0
2018-01-04 13:30:00,37.18,37.18,36.82,36.82,75622.0,18.09,18.09,17.9149,17.9149,75622.0
2018-01-04 14:00:00,36.82,36.96,36.78,36.89,33955.0,17.9149,17.983,17.8954,17.9489,33955.0
2018-01-04 14:30:00,36.9,37.05,36.9,36.99,38389.0,17.9538,18.0268,17.9538,17.9976,38389.0
2018-01-04 15:00:00,37.0,37.04,36.79,36.88,96091.0,18.0024,18.0219,17.9003,17.9441,96091.0
2018-01-04 15:30:00,36.87,37.12,36.87,37.08,164578.0,17.9392,18.0608,17.9392,18.0414,164578.0
2018-01-05 09:30:00,37.15,37.49,36.93,37.04,63324.0,18.0754,18.2408,17.9684,18.0219,63324.0
2018-01-05 10:00:00,37.07,37.07,36.67,36.72,50501.0,18.0365,18.0365,17.8419,17.8662,50501.0
2018-01-05 10:30:00,36.7,36.72,36.53,36.68,50880.0,17.8565,17.8662,17.7738,17.8467,50880.0
2018-01-05 11:00:00,36.66,36.77,36.62,36.77,26028.0,17.837,17.8905,17.8175,17.8905,26028.0
2018-01-05 11:30:00,36.77,37.09,36.75,37.05,38444.0,17.8905,18.0462,17.8808,18.0268,38444.0
2018-01-05 12:00:00,37.05,37.08,36.88,36.96,40454.0,18.0268,18.0414,17.9441,17.983,40454.0
2018-01-05 12:30:00,36.95,37.11,36.95,37.08,24913.0,17.9781,18.056,17.9781,18.0414,24913.0
2018-01-05 13:00:00,37.06,37.16,37.03,37.13,29666.0,18.0316,18.0803,18.017,18.0657,29666.0
2018-01-05 13:30:00,37.12,37.12,37.0,37.02,23186.0,18.0608,18.0608,18.0024,18.0122,23186.0
2018-01-05 14:00:00,37.02,37.03,36.85,36.88,44701.0,18.0122,18.017,17.9295,17.9441,44701.0
2018-01-05 14:30:00,36.88,37.01,36.8,36.8,81502.0,17.9441,18.0073,17.9051,17.9051,81502.0
2018-01-05 15:00:00,36.81,36.91,36.76,36.82,50486.0,17.91,17.9586,17.8857,17.9149,50486.0
2018-01-05 15:30:00,36.8,36.89,36.75,36.79,141853.0,17.9051,17.9489,17.8808,17.9003,141853.0
2018-01-08 09:30:00,36.75,36.87,36.52,36.71,61243.0,17.8808,17.9392,17.7689,17.8613,61243.0
2018-01-08 10:00:00,36.83,36.84,36.55,36.69,23610.0,17.9197,17.9246,17.7835,17.8516,23610.0
2018-01-08 10:30:00,36.72,36.92,36.62,36.86,53689.0,17.8662,17.9635,17.8175,17.9343,53689.0
2018-01-08 11:00:00,36.87,37.05,36.71,36.96,66338.0,17.9392,18.0268,17.8613,17.983,66338.0
2018-01-08 11:30:00,36.96,37.0,36.87,36.91,58697.0,17.983,18.0024,17.9392,17.9586,58697.0
2018-01-08 12:00:00,36.94,37.0,36.87,36.95,46814.0,17.9732,18.0024,17.9392,17.9781,46814.0
2018-01-08 12:30:00,36.95,37.1,36.87,37.03,78620.0,17.9781,18.0511,17.9392,18.017,78620.0
2018-01-08 13:00:00,37.04,37.24,36.98,37.23,53000.0,18.0219,18.1192,17.9927,18.1143,53000.0
2018-01-08 13:30:00,37.24,37.3,37.17,37.26,50380.0,18.1192,18.1484,18.0852,18.1289,50380.0
2018-01-08 14:00:00,37.23,37.27,37.19,37.24,71920.0,18.1143,18.1338,18.0949,18.1192,71920.0
2018-01-08 14:30:00,37.24,37.27,37.15,37.27,51348.0,18.1192,18.1338,18.0754,18.1338,51348.0
2018-01-08 15:00:00,37.27,37.35,37.22,37.3,99324.0,18.1338,18.1727,18.1095,18.1484,99324.0
2018-01-08 15:30:00,37.28,37.35,37.26,37.26,136817.0,18.1387,18.1727,18.1289,18.1289,136817.0
2018-01-09 09:30:00,37.41,37.5,37.13,37.15,39399.0,18.2019,18.2457,18.0657,18.0754,39399.0
2018-01-09 10:00:00,37.13,37.49,37.07,37.45,35310.0,18.0657,18.2408,18.0365,18.2214,35310.0
2018-01-09 10:30:00,37.45,37.59,37.41,37.43,86988.0,18.2214,18.2895,18.2019,18.2117,86988.0
2018-01-09 11:00:00,37.42,37.47,37.17,37.2,48998.0,18.2068,18.2311,18.0852,18.0997,48998.0
2018-01-09 11:30:00,37.19,37.2,36.97,37.02,65734.0,18.0949,18.0997,17.9878,18.0122,65734.0
2018-01-09 12:00:00,37.02,37.21,37.02,37.2,45770.0,18.0122,18.1046,18.0122,18.0997,45770.0
2018-01-09 12:30:00,37.2,37.22,37.02,37.04,32635.0,18.0997,18.1095,18.0122,18.0219,32635.0
2018-01-09 13:00:00,37.07,37.16,36.98,37.15,58692.0,18.0365,18.0803,17.9927,18.0754,58692.0
2018-01-09 13:30:00,37.13,37.2,37.08,37.19,45399.0,18.0657,18.0997,18.0414,18.0949,45399.0
2018-01-09 14:00:00,37.19,37.39,37.13,37.37,75062.0,18.0949,18.1922,18.0657,18.1825,75062.0
2018-01-09 14:30:00,37.37,37.42,37.32,37.37,66690.0,18.1825,18.2068,18.1581,18.1825,66690.0
2018-01-09 15:00:00,37.36,37.39,37.24,37.3,101654.0,18.1776,18.1922,18.1192,18.1484,101654.0
2018-01-09 15:30:00,37.31,37.43,37.28,37.37,230320.0,18.1533,18.2117,18.1387,18.1825,230320.0
2018-01-10 09:30:00,37.33,37.62,37.2,37.3,67478.0,18.163,18.3041,18.0997,18.1484,67478.0
2018-01-10 10:00:00,37.31,37.38,37.18,37.38,35334.0,18.1533,18.1873,18.09,18.1873,35334.0
2018-01-10 10:30:00,37.35,37.69,37.31,37.68,107102.0,18.1727,18.3382,18.1533,18.3333,107102.0
2018-01-10 11:00:00,37.68,38.01,37.68,38.01,153244.0,18.3333,18.4939,18.3333,18.4939,153244.0
2018-01-10 11:30:00,38.01,38.06,37.74,37.76,37724.0,18.4939,18.5182,18.3625,18.3722,37724.0
2018-01-10 12:00:00,37.77,37.81,37.58,37.59,51007.0,18.3771,18.3965,18.2846,18.2895,51007.0
2018-01-10 12:30:00,37.61,37.66,37.55,37.59,40563.0,18.2992,18.3236,18.27,18.2895,40563.0
2018-01-10 13:00:00,37.6,37.65,37.41,37.43,37114.0,18.2944,18.3187,18.2019,18.2117,37114.0
2018-01-10 13:30:00,37.43,37.56,37.38,37.55,51018.0,18.2117,18.2749,18.1873,18.27,51018.0
2018-01-10 14:00:00,37.55,37.66,37.45,37.51,111660.0,18.27,18.3236,18.2214,18.2506,111660.0
2018-01-10 14:30:00,37.5,37.68,37.43,37.66,107411.0,18.2457,18.3333,18.2117,18.3236,107411.0
2018-01-10 15:00:00,37.66,37.68,37.57,37.6,91445.0,18.3236,18.3333,18.2798,18.2944,91445.0
2018-01-10 15:30:00,37.59,37.63,37.33,37.36,193187.0,18.2895,18.309,18.163,18.1776,193187.0
2018-01-11 09:30:00,37.5,38.11,37.4,37.9,93246.0,18.2457,18.5425,18.1971,18.4403,93246.0
2018-01-11 10:00:00,37.9,38.36,37.9,38.33,136417.0,18.4403,18.6642,18.4403,18.6496,136417.0
2018-01-11 10:30:00,38.29,38.48,38.19,38.37,148718.0,18.6301,18.7225,18.5814,18.669,148718.0
2018-01-11 11:00:00,38.44,38.69,38.28,38.65,121638.0,18.7031,18.8247,18.6252,18.8053,121638.0
2018-01-11 11:30:00,38.63,38.68,38.51,38.53,72120.0,18.7955,18.8198,18.7371,18.7469,72120.0
2018-01-11 12:00:00,38.52,38.52,38.38,38.48,54958.0,18.742,18.742,18.6739,18.7225,54958.0
2018-01-11 12:30:00,38.49,38.49,38.18,38.27,64939.0,18.7274,18.7274,18.5766,18.6204,64939.0
2018-01-11 13:00:00,38.26,38.33,38.17,38.21,46245.0,18.6155,18.6496,18.5717,18.5912,46245.0
2018-01-11 13:30:00,38.23,38.29,38.07,38.09,58845.0,18.6009,18.6301,18.5231,18.5328,58845.0
2018-01-11 14:00:00,38.09,38.09,37.79,37.91,111483.0,18.5328,18.5328,18.3868,18.4452,111483.0
2018-01-11 14:30:00,37.93,38.26,37.93,38.2,44939.0,18.4549,18.6155,18.4549,18.5863,44939.0
2018-01-11 15:00:00,38.2,38.27,38.09,38.24,77320.0,18.5863,18.6204,18.5328,18.6058,77320.0
2018-01-11 15:30:00,38.25,38.49,38.23,38.35,186592.0,18.6106,18.7274,18.6009,18.6593,186592.0
2018-01-12 09:30:00,38.54,38.7,38.24,38.59,70241.0,18.7517,18.8296,18.6058,18.7761,70241.0
2018-01-12 10:00:00,38.59,38.59,38.35,38.37,71805.0,18.7761,18.7761,18.6593,18.669,71805.0
2018-01-12 10:30:00,38.35,38.7,38.33,38.64,106617.0,18.6593,18.8296,18.6496,18.8004,106617.0
2018-01-12 11:00:00,38.66,38.66,38.27,38.49,90985.0,18.8101,18.8101,18.6204,18.7274,90985.0
2018-01-12 11:30:00,38.48,38.57,38.36,38.4,98842.0,18.7225,18.7663,18.6642,18.6836,98842.0
2018-01-12 12:00:00,38.45,38.55,38.31,38.4,49710.0,18.7079,18.7566,18.6398,18.6836,49710.0
2018-01-12 12:30:00,38.38,38.45,38.24,38.27,44815.0,18.6739,18.7079,18.6058,18.6204,44815.0
2018-01-12 13:00:00,38.29,38.42,38.25,38.26,48127.0,18.6301,18.6933,18.6106,18.6155,48127.0
2018-01-12 13:30:00,38.27,38.46,38.21,38.41,41503.0,18.6204,18.7128,18.5912,18.6885,41503.0
2018-01-12 14:00:00,38.43,38.64,38.3,38.64,99559.0,18.6982,18.8004,18.635,18.8004,99559.0
2018-01-12 14:30:00,38.62,38.8,38.62,38.75,57027.0,18.7907,18.8782,18.7907,18.8539,57027.0
2018-01-12 15:00:00,38.73,38.75,38.64,38.67,63782.0,18.8442,18.8539,18.8004,18.815,63782.0
2018-01-12 15:30:00,38.69,38.89,38.67,38.79,121198.0,18.8247,18.922,18.815,18.8734,121198.0
2018-01-16 09:30:00,38.88,39.19,38.66,39.16,82724.0,18.9172,19.068,18.8101,19.0534,82724.0
2018-01-16 10:00:00,39.15,39.35,39.12,39.32,99535.0,19.0485,19.1458,19.0339,19.1312,99535.0
2018-01-16 10:30:00,39.32,39.38,39.07,39.07,74341.0,19.1312,19.1604,19.0096,19.0096,74341.0
2018-01-16 11:00:00,39.05,39.15,38.95,39.13,70833.0,18.9999,19.0485,18.9512,19.0388,70833.0
2018-01-16 11:30:00,39.1,39.11,38.83,38.88,50628.0,19.0242,19.0291,18.8928,18.9172,50628.0
2018-01-16 12:00:00,38.87,38.92,38.78,38.83,41086.0,18.9123,18.9366,18.8685,18.8928,41086.0
2018-01-16 12:30:00,38.83,38.83,38.53,38.54,91938.0,18.8928,18.8928,18.7469,18.7517,91938.0
2018-01-16 13:00:00,38.53,38.66,38.45,38.45,72098.0,18.7469,18.8101,18.7079,18.7079,72098.0
2018-01-16 13:30:00,38.45,38.51,38.36,38.37,58691.0,18.7079,18.7371,18.6642,18.669,58691.0
2018-01-16 14:00:00,38.37,38.37,38.18,38.24,83828.0,18.669,18.669,18.5766,18.6058,83828.0
2018-01-16 14:30:00,38.25,38.26,37.99,38.16,172008.0,18.6106,18.6155,18.4841,18.5668,172008.0
2018-01-16 15:00:00,38.17,38.41,38.16,38.37,119532.0,18.5717,18.6885,18.5668,18.669,119532.0
2018-01-16 15:30:00,38.37,38.37,38.23,38.27,354097.0,18.669,18.669,18.6009,18.6204,354097.0
2018-01-17 09:30:00,37.87,37.87,37.39,37.58,96455.0,18.4257,18.4257,18.1922,18.2846,96455.0
2018-01-17 10:00:00,37.55,37.68,37.41,37.49,127879.0,18.27,18.3333,18.2019,18.2408,127879.0
2018-01-17 10:30:00,37.47,37.9,37.45,37.82,146535.0,18.2311,18.4403,18.2214,18.4014,146535.0
2018-01-17 11:00:00,37.82,37.83,37.68,37.76,72015.0,18.4014,18.4063,18.3333,18.3722,72015.0
2018-01-17 11:30:00,37.75,37.75,37.5,37.55,47164.0,18.3674,18.3674,18.2457,18.27,47164.0
2018-01-17 12:00:00,37.56,37.57,37.42,37.46,70116.0,18.2749,18.2798,18.2068,18.2263,70116.0
2018-01-17 12:30:00,37.46,37.62,37.43,37.54,59511.0,18.2263,18.3041,18.2117,18.2652,59511.0
2018-01-17 13:00:00,37.54,37.64,37.53,37.63,51237.0,18.2652,18.3138,18.2603,18.309,51237.0
2018-01-17 13:30:00,37.64,37.71,37.58,37.58,55696.0,18.3138,18.3479,18.2846,18.2846,55696.0
2018-01-17 14:00:00,37.59,37.59,37.51,37.55,60129.0,18.2895,18.2895,18.2506,18.27,60129.0
2018-01-17 14:30:00,37.54,37.61,37.52,37.61,62532.0,18.2652,18.2992,18.2554,18.2992,62532.0
2018-01-17 15:00:00,37.6,37.71,37.57,37.71,65717.0,18.2944,18.3479,18.2798,18.3479,65717.0
2018-01-17 15:30:00,37.71,37.88,37.67,37.72,336108.0,18.3479,18.4306,18.3284,18.3528,336108.0
2018-01-18 09:30:00,37.67,37.74,37.36,37.37,66807.0,18.3284,18.3625,18.1776,18.1825,66807.0
2018-01-18 10:00:00,37.38,37.61,37.36,37.54,56713.0,18.1873,18.2992,18.1776,18.2652,56713.0
2018-01-18 10:30:00,37.54,37.57,37.3,37.37,118010.0,18.2652,18.2798,18.1484,18.1825,118010.0
2018-01-18 11:00:00,37.39,37.55,37.37,37.5,64693.0,18.1922,18.27,18.1825,18.2457,64693.0
2018-01-18 11:30:00,37.5,37.65,37.4,37.61,54986.0,18.2457,18.3187,18.1971,18.2992,54986.0
2018-01-18 12:00:00,37.6,37.65,37.56,37.6,53641.0,18.2944,18.3187,18.2749,18.2944,53641.0
2018-01-18 12:30:00,37.6,37.68,37.55,37.58,75294.0,18.2944,18.3333,18.27,18.2846,75294.0
2018-01-18 13:00:00,37.57,37.59,37.48,37.5,59681.0,18.2798,18.2895,18.236,18.2457,59681.0
2018-01-18 13:30:00,37.5,37.6,37.45,37.6,115669.0,18.2457,18.2944,18.2214,18.2944,115669.0
2018-01-18 14:00:00,37.6,37.76,37.58,37.76,105726.0,18.2944,18.3722,18.2846,18.3722,105726.0
2018-01-18 14:30:00,37.73,37.78,37.61,37.75,73478.0,18.3576,18.382,18.2992,18.3674,73478.0
2018-01-18 15:00:00,37.74,37.81,37.62,37.69,74295.0,18.3625,18.3965,18.3041,18.3382,74295.0
2018-01-18 15:30:00,37.69,37.71,37.59,37.67,219903.0,18.3382,18.3479,18.2895,18.3284,219903.0
2018-01-19 09:30:00,37.67,37.88,37.41,37.45,43521.0,18.3284,18.4306,18.2019,18.2214,43521.0
2018-01-19 10:00:00,37.45,37.53,37.25,37.49,54823.0,18.2214,18.2603,18.1241,18.2408,54823.0
2018-01-19 10:30:00,37.48,37.62,37.35,37.58,71886.0,18.236,18.3041,18.1727,18.2846,71886.0
2018-01-19 11:00:00,37.54,37.61,37.39,37.41,76068.0,18.2652,18.2992,18.1922,18.2019,76068.0
2018-01-19 11:30:00,37.41,37.48,37.26,37.38,55571.0,18.2019,18.236,18.1289,18.1873,55571.0
2018-01-19 12:00:00,37.38,37.43,37.26,37.27,36872.0,18.1873,18.2117,18.1289,18.1338,36872.0
2018-01-19 12:30:00,37.28,37.57,37.23,37.54,64840.0,18.1387,18.2798,18.1143,18.2652,64840.0
2018-01-19 13:00:00,37.57,37.57,37.43,37.5,60862.0,18.2798,18.2798,18.2117,18.2457,60862.0
2018-01-19 13:30:00,37.49,37.6,37.43,37.6,61684.0,18.2408,18.2944,18.2117,18.2944,61684.0
2018-01-19 14:00:00,37.58,37.73,37.58,37.72,63173.0,18.2846,18.3576,18.2846,18.3528,63173.0
2018-01-19 14:30:00,37.71,37.75,37.63,37.67,106104.0,18.3479,18.3674,18.309,18.3284,106104.0
2018-01-19 15:00:00,37.66,37.82,37.64,37.71,53224.0,18.3236,18.4014,18.3138,18.3479,53224.0
2018-01-19 15:30:00,37.71,37.87,37.71,37.87,164010.0,18.3479,18.4257,18.3479,18.4257,164010.0
2018-01-22 09:30:00,37.86,38.18,37.73,38.04,115692.0,18.4209,18.5766,18.3576,18.5085,115692.0
2018-01-22 10:00:00,38.04,38.3,38.02,38.27,59635.0,18.5085,18.635,18.4987,18.6204,59635.0
2018-01-22 10:30:00,38.26,38.42,38.19,38.41,124079.0,18.6155,18.6933,18.5814,18.6885,124079.0
2018-01-22 11:00:00,38.41,38.59,38.4,38.58,149794.0,18.6885,18.7761,18.6836,18.7712,149794.0
2018-01-22 11:30:00,38.56,38.75,38.45,38.74,106833.0,18.7615,18.8539,18.7079,18.849,106833.0
2018-01-22 12:00:00,38.74,38.83,38.73,38.82,104265.0,18.849,18.8928,18.8442,18.888,104265.0
2018-01-22 12:30:00,38.82,38.9,38.78,38.85,69212.0,18.888,18.9269,18.8685,18.9026,69212.0
2018-01-22 13:00:00,38.86,38.96,38.85,38.95,64068.0,18.9074,18.9561,18.9026,18.9512,64068.0
2018-01-22 13:30:00,38.95,39.0,38.89,38.92,56492.0,18.9512,18.9755,18.922,18.9366,56492.0
2018-01-22 14:00:00,38.93,39.07,38.91,39.02,68728.0,18.9415,19.0096,18.9318,18.9853,68728.0
2018-01-22 14:30:00,39.0,39.05,38.88,38.9,55455.0,18.9755,18.9999,18.9172,18.9269,55455.0
2018-01-22 15:00:00,38.91,39.05,38.87,39.01,88492.0,18.9318,18.9999,18.9123,18.9804,88492.0
2018-01-22 15:30:00,39.0,39.1,38.97,39.1,129574.0,18.9755,19.0242,18.9609,19.0242,129574.0
2018-01-23 09:30:00,38.98,39.04,38.71,38.88,54973.0,18.9658,18.995,18.8344,18.9172,54973.0
2018-01-23 10:00:00,38.91,38.92,38.71,38.87,45541.0,18.9318,18.9366,18.8344,18.9123,45541.0
2018-01-23 10:30:00,38.89,39.09,38.81,39.09,65037.0,18.922,19.0193,18.8831,19.0193,65037.0
2018-01-23 11:00:00,39.1,39.15,38.86,38.95,76213.0,19.0242,19.0485,18.9074,18.9512,76213.0
2018-01-23 11:30:00,38.94,38.97,38.79,38.8,16682.0,18.9464,18.9609,18.8734,18.8782,16682.0
2018-01-23 12:00:00,38.8,39.03,38.8,38.99,56957.0,18.8782,18.9901,18.8782,18.9707,56957.0
2018-01-23 12:30:00,38.99,39.18,38.97,39.15,34837.0,18.9707,19.0631,18.9609,19.0485,34837.0
2018-01-23 13:00:00,39.16,39.23,39.12,39.21,21717.0,19.0534,19.0875,19.0339,19.0777,21717.0
2018-01-23 13:30:00,39.22,39.22,39.11,39.11,17018.0,19.0826,19.0826,19.0291,19.0291,17018.0
2018-01-23 14:00:00,39.13,39.15,39.08,39.12,17836.0,19.0388,19.0485,19.0145,19.0339,17836.0
2018-01-23 14:30:00,39.14,39.24,39.13,39.19,106545.0,19.0437,19.0923,19.0388,19.068,106545.0
2018-01-23 15:00:00,39.19,39.24,39.1,39.15,52219.0,19.068,19.0923,19.0242,19.0485,52219.0
2018-01-23 15:30:00,39.15,39.16,38.98,39.0,141608.0,19.0485,19.0534,18.9658,18.9755,141608.0
2018-01-24 09:30:00,39.1,39.22,38.47,38.81,1647926.0,19.0242,19.0826,18.7177,18.8831,1647926.0
2018-01-24 10:00:00,38.82,38.96,38.75,38.85,64299.0,18.888,18.9561,18.8539,18.9026,64299.0
2018-01-24 10:30:00,38.86,38.91,38.78,38.85,135435.0,18.9074,18.9318,18.8685,18.9026,135435.0
2018-01-24 11:00:00,38.84,39.01,38.81,38.98,88998.0,18.8977,18.9804,18.8831,18.9658,88998.0
2018-01-24 11:30:00,38.97,38.97,38.69,38.76,101769.0,18.9609,18.9609,18.8247,18.8588,101769.0
2018-01-24 12:00:00,38.77,38.77,38.65,38.66,68186.0,18.8636,18.8636,18.8053,18.8101,68186.0
2018-01-24 12:30:00,38.67,38.77,38.67,38.73,27310.0,18.815,18.8636,18.815,18.8442,27310.0
2018-01-24 13:00:00,38.72,38.8,38.7,38.74,38187.0,18.8393,18.8782,18.8296,18.849,38187.0
2018-01-24 13:30:00,38.75,38.76,38.65,38.66,56946.0,18.8539,18.8588,18.8053,18.8101,56946.0
2018-01-24 14:00:00,38.67,38.75,38.62,38.75,56772.0,18.815,18.8539,18.7907,18.8539,56772.0
2018-01-24 14:30:00,38.75,38.78,38.71,38.78,58492.0,18.8539,18.8685,18.8344,18.8685,58492.0
2018-01-24 15:00:00,38.78,38.91,38.76,38.82,76351.0,18.8685,18.9318,18.8588,18.888,76351.0
2018-01-24 15:30:00,38.83,38.95,38.82,38.84,285665.0,18.8928,18.9512,18.888,18.8977,285665.0
2018-01-25 09:30:00,39.05,39.23,38.61,38.72,62207.0,18.9999,19.0875,18.7858,18.8393,62207.0
2018-01-25 10:00:00,38.74,38.84,38.67,38.73,34244.0,18.849,18.8977,18.815,18.8442,34244.0
2018-01-25 10:30:00,38.73,38.77,38.64,38.68,85729.0,18.8442,18.8636,18.8004,18.8198,85729.0
2018-01-25 11:00:00,38.68,38.68,38.32,38.59,61141.0,18.8198,18.8198,18.6447,18.7761,61141.0
2018-01-25 11:30:00,38.61,38.64,38.49,38.51,53259.0,18.7858,18.8004,18.7274,18.7371,53259.0
2018-01-25 12:00:00,38.52,38.63,38.49,38.58,37108.0,18.742,18.7955,18.7274,18.7712,37108.0
2018-01-25 12:30:00,38.61,38.68,38.57,38.66,33190.0,18.7858,18.8198,18.7663,18.8101,33190.0
2018-01-25 13:00:00,38.64,38.72,38.61,38.64,28793.0,18.8004,18.8393,18.7858,18.8004,28793.0
2018-01-25 13:30:00,38.64,38.67,38.53,38.54,21179.0,18.8004,18.815,18.7469,18.7517,21179.0
2018-01-25 14:00:00,38.54,38.55,38.4,38.5,40285.0,18.7517,18.7566,18.6836,18.7323,40285.0
2018-01-25 14:30:00,38.51,38.64,38.44,38.58,77359.0,18.7371,18.8004,18.7031,18.7712,77359.0
2018-01-25 15:00:00,38.6,38.73,38.55,38.69,69119.0,18.7809,18.8442,18.7566,18.8247,69119.0
2018-01-25 15:30:00,38.71,38.94,38.65,38.85,238090.0,18.8344,18.9464,18.8053,18.9026,238090.0
2018-01-26 09:30:00,39.15,39.23,38.9,39.01,75236.0,19.0485,19.0875,18.9269,18.9804,75236.0
2018-01-26 10:00:00,39.02,39.07,38.97,38.99,88160.0,18.9853,19.0096,18.9609,18.9707,88160.0
2018-01-26 10:30:00,39.0,39.07,38.94,38.94,70279.0,18.9755,19.0096,18.9464,18.9464,70279.0
2018-01-26 11:00:00,38.92,38.99,38.91,38.95,37207.0,18.9366,18.9707,18.9318,18.9512,37207.0
2018-01-26 11:30:00,38.96,39.03,38.91,38.97,67709.0,18.9561,18.9901,18.9318,18.9609,67709.0
2018-01-26 12:00:00,38.97,39.16,38.91,39.14,97718.0,18.9609,19.0534,18.9318,19.0437,97718.0
2018-01-26 12:30:00,39.14,39.14,38.97,38.98,52337.0,19.0437,19.0437,18.9609,18.9658,52337.0
2018-01-26 13:00:00,38.98,38.99,38.9,38.91,43648.0,18.9658,18.9707,18.9269,18.9318,43648.0
2018-01-26 13:30:00,38.92,38.99,38.9,38.9,54534.0,18.9366,18.9707,18.9269,18.9269,54534.0
2018-01-26 14:00:00,38.92,38.93,38.82,38.84,67188.0,18.9366,18.9415,18.888,18.8977,67188.0
2018-01-26 14:30:00,38.84,38.86,38.74,38.76,58682.0,18.8977,18.9074,18.849,18.8588,58682.0
2018-01-26 15:00:00,38.76,38.77,38.58,38.6,78616.0,18.8588,18.8636,18.7712,18.7809,78616.0
2018-01-26 15:30:00,38.61,38.74,38.61,38.69,101638.0,18.7858,18.849,18.7858,18.8247,101638.0
2018-01-29 09:30:00,38.59,38.75,38.34,38.37,87156.0,18.7761,18.8539,18.6544,18.669,87156.0
2018-01-29 10:00:00,38.39,38.51,38.12,38.21,107206.0,18.6787,18.7371,18.5474,18.5912,107206.0
2018-01-29 10:30:00,38.2,38.2,38.0,38.09,107890.0,18.5863,18.5863,18.489,18.5328,107890.0
2018-01-29 11:00:00,38.08,38.26,38.0,38.2,66722.0,18.5279,18.6155,18.489,18.5863,66722.0
2018-01-29 11:30:00,38.2,38.35,38.18,38.22,64704.0,18.5863,18.6593,18.5766,18.596,64704.0
2018-01-29 12:00:00,38.22,38.23,38.09,38.11,42296.0,18.596,18.6009,18.5328,18.5425,42296.0
2018-01-29 12:30:00,38.11,38.13,37.94,37.99,60360.0,18.5425,18.5522,18.4598,18.4841,60360.0
2018-01-29 13:00:00,38.0,38.11,37.99,38.1,64498.0,18.489,18.5425,18.4841,18.5376,64498.0
2018-01-29 13:30:00,38.1,38.1,37.97,37.98,64976.0,18.5376,18.5376,18.4744,18.4793,64976.0
2018-01-29 14:00:00,37.98,38.08,37.97,38.0,65304.0,18.4793,18.5279,18.4744,18.489,65304.0
2018-01-29 14:30:00,38.0,38.05,37.88,37.91,43922.0,18.489,18.5133,18.4306,18.4452,43922.0
2018-01-29 15:00:00,37.9,38.16,37.89,38.06,123877.0,18.4403,18.5668,18.4355,18.5182,123877.0
2018-01-29 15:30:00,38.05,38.11,37.88,37.94,167092.0,18.5133,18.5425,18.4306,18.4598,167092.0
2018-01-30 09:30:00,37.58,37.58,36.61,37.12,148744.0,18.2846,18.2846,17.8127,18.0608,148744.0
2018-01-30 10:00:00,37.13,37.36,36.98,37.06,129194.0,18.0657,18.1776,17.9927,18.0316,129194.0
2018-01-30 10:30:00,37.07,37.63,37.07,37.62,119996.0,18.0365,18.309,18.0365,18.3041,119996.0
2018-01-30 11:00:00,37.62,37.62,37.48,37.5,90973.0,18.3041,18.3041,18.236,18.2457,90973.0
2018-01-30 11:30:00,37.5,37.66,37.48,37.5,66967.0,18.2457,18.3236,18.236,18.2457,66967.0
2018-01-30 12:00:00,37.5,37.7,37.49,37.5,64466.0,18.2457,18.343,18.2408,18.2457,64466.0
2018-01-30 12:30:00,37.53,37.56,37.46,37.47,43593.0,18.2603,18.2749,18.2263,18.2311,43593.0
2018-01-30 13:00:00,37.48,37.49,37.33,37.35,48087.0,18.236,18.2408,18.163,18.1727,48087.0
2018-01-30 13:30:00,37.35,37.54,37.35,37.54,62917.0,18.1727,18.2652,18.1727,18.2652,62917.0
2018-01-30 14:00:00,37.54,37.61,37.47,37.53,77867.0,18.2652,18.2992,18.2311,18.2603,77867.0
2018-01-30 14:30:00,37.54,37.68,37.45,37.59,60734.0,18.2652,18.3333,18.2214,18.2895,60734.0
2018-01-30 15:00:00,37.58,37.58,37.46,37.49,69433.0,18.2846,18.2846,18.2263,18.2408,69433.0
2018-01-30 15:30:00,37.5,37.53,37.39,37.41,173053.0,18.2457,18.2603,18.1922,18.2019,173053.0
2018-01-31 09:30:00,37.62,37.81,37.45,37.74,119830.0,18.3041,18.3965,18.2214,18.3625,119830.0
2018-01-31 10:00:00,37.77,37.8,37.53,37.55,37768.0,18.3771,18.3917,18.2603,18.27,37768.0
2018-01-31 10:30:00,37.57,37.62,37.06,37.1,62018.0,18.2798,18.3041,18.0316,18.0511,62018.0
2018-01-31 11:00:00,37.12,37.16,36.97,37.08,61543.0,18.0608,18.0803,17.9878,18.0414,61543.0
2018-01-31 11:30:00,37.09,37.23,37.03,37.08,83005.0,18.0462,18.1143,18.017,18.0414,83005.0
2018-01-31 12:00:00,37.08,37.17,37.04,37.15,50065.0,18.0414,18.0852,18.0219,18.0754,50065.0
2018-01-31 12:30:00,37.16,37.19,37.02,37.07,33763.0,18.0803,18.0949,18.0122,18.0365,33763.0
2018-01-31 13:00:00,37.05,37.14,37.03,37.06,36136.0,18.0268,18.0706,18.017,18.0316,36136.0
2018-01-31 13:30:00,37.08,37.08,36.92,36.95,52016.0,18.0414,18.0414,17.9635,17.9781,52016.0
2018-01-31 14:00:00,36.95,37.04,36.94,36.96,84675.0,17.9781,18.0219,17.9732,17.983,84675.0
2018-01-31 14:30:00,36.95,37.02,36.82,36.88,83060.0,17.9781,18.0122,17.9149,17.9441,83060.0
2018-01-31 15:00:00,36.87,36.88,36.73,36.77,83638.0,17.9392,17.9441,17.8711,17.8905,83638.0
2018-01-31 15:30:00,36.78,37.3,36.77,37.21,337323.0,17.8954,18.1484,17.8905,18.1046,337323.0
2018-02-01 09:30:00,37.18,38.15,37.18,37.77,321926.0,18.09,18.562,18.09,18.3771,321926.0
2018-02-01 10:00:00,37.78,38.2,37.77,37.91,163128.0,18.382,18.5863,18.3771,18.4452,163128.0
2018-02-01 10:30:00,37.91,37.91,37.69,37.8,68548.0,18.4452,18.4452,18.3382,18.3917,68548.0
2018-02-01 11:00:00,37.8,38.07,37.78,38.04,121315.0,18.3917,18.5231,18.382,18.5085,121315.0
2018-02-01 11:30:00,38.02,38.3,38.0,38.0,138234.0,18.4987,18.635,18.489,18.489,138234.0
2018-02-01 12:00:00,38.0,38.0,37.82,37.83,57752.0,18.489,18.489,18.4014,18.4063,57752.0
2018-02-01 12:30:00,37.82,37.98,37.76,37.95,126000.0,18.4014,18.4793,18.3722,18.4647,126000.0
2018-02-01 13:00:00,37.98,38.05,37.89,37.96,62457.0,18.4793,18.5133,18.4355,18.4695,62457.0
2018-02-01 13:30:00,37.95,38.05,37.89,37.94,52103.0,18.4647,18.5133,18.4355,18.4598,52103.0
2018-02-01 14:00:00,37.94,37.99,37.87,37.95,72167.0,18.4598,18.4841,18.4257,18.4647,72167.0
2018-02-01 14:30:00,37.94,38.08,37.93,37.98,86672.0,18.4598,18.5279,18.4549,18.4793,86672.0
2018-02-01 15:00:00,37.98,38.01,37.93,37.97,88161.0,18.4793,18.4939,18.4549,18.4744,88161.0
2018-02-01 15:30:00,37.96,38.01,37.89,37.95,314642.0,18.4695,18.4939,18.4355,18.4647,314642.0
2018-02-02 09:30:00,37.23,37.47,36.85,36.91,109435.0,18.417,18.5357,18.229,18.2587,109435.0
2018-02-02 10:00:00,36.9,37.02,36.5,37.02,121795.0,18.2538,18.3131,18.0559,18.3131,121795.0
2018-02-02 10:30:00,37.05,37.4,36.96,37.28,128383.0,18.328,18.5011,18.2834,18.4417,128383.0
2018-02-02 11:00:00,37.25,37.31,37.04,37.18,46484.0,18.4269,18.4566,18.323,18.3923,46484.0
2018-02-02 11:30:00,37.19,37.37,37.13,37.3,126137.0,18.3972,18.4863,18.3675,18.4516,126137.0
2018-02-02 12:00:00,37.31,37.5,37.27,37.48,58020.0,18.4566,18.5506,18.4368,18.5407,58020.0
2018-02-02 12:30:00,37.46,37.46,37.28,37.37,53743.0,18.5308,18.5308,18.4417,18.4863,53743.0
2018-02-02 13:00:00,37.36,37.43,37.16,37.2,58270.0,18.4813,18.5159,18.3824,18.4022,58270.0
2018-02-02 13:30:00,37.18,37.23,37.02,37.03,59449.0,18.3923,18.417,18.3131,18.3181,59449.0
2018-02-02 14:00:00,37.04,37.05,36.5,36.64,127581.0,18.323,18.328,18.0559,18.1251,127581.0
2018-02-02 14:30:00,36.64,36.78,36.53,36.53,87563.0,18.1251,18.1944,18.0707,18.0707,87563.0
2018-02-02 15:00:00,36.52,36.72,36.37,36.64,133748.0,18.0658,18.1647,17.9916,18.1251,133748.0
2018-02-02 15:30:00,36.6,36.64,36.34,36.4,322116.0,18.1053,18.1251,17.9767,18.0064,322116.0
2018-02-05 09:30:00,35.89,36.31,35.66,36.12,87396.0,17.7541,17.9619,17.6403,17.8679,87396.0
2018-02-05 10:00:00,36.07,36.43,35.98,36.4,119950.0,17.8432,18.0213,17.7986,18.0064,119950.0
2018-02-05 10:30:00,36.43,37.05,36.41,37.02,149044.0,18.0213,18.328,18.0114,18.3131,149044.0
2018-02-05 11:00:00,37.05,37.24,36.88,37.12,100139.0,18.328,18.4219,18.2439,18.3626,100139.0
2018-02-05 11:30:00,37.12,37.14,36.76,37.01,82851.0,18.3626,18.3725,18.1845,18.3082,82851.0
2018-02-05 12:00:00,37.0,37.0,36.67,36.76,43848.0,18.3032,18.3032,18.14,18.1845,43848.0
2018-02-05 12:30:00,36.78,36.93,36.76,36.81,41404.0,18.1944,18.2686,18.1845,18.2092,41404.0
2018-02-05 13:00:00,36.8,36.81,36.54,36.59,40837.0,18.2043,18.2092,18.0757,18.1004,40837.0
2018-02-05 13:30:00,36.61,36.75,36.54,36.75,35457.0,18.1103,18.1796,18.0757,18.1796,35457.0
2018-02-05 14:00:00,36.79,36.81,36.23,36.23,76568.0,18.1993,18.2092,17.9223,17.9223,76568.0
2018-02-05 14:30:00,36.26,36.33,35.85,35.87,116254.0,17.9372,17.9718,17.7343,17.7442,116254.0
2018-02-05 15:00:00,35.87,35.99,35.3,35.8,265527.0,17.7442,17.8036,17.4623,17.7096,265527.0
2018-02-05 15:30:00,35.8,35.97,35.58,35.6,364106.0,17.7096,17.7937,17.6008,17.6107,364106.0
2018-02-06 09:30:00,35.02,36.29,35.02,36.07,132522.0,17.3238,17.952,17.3238,17.8432,132522.0
2018-02-06 10:00:00,36.07,36.25,35.29,35.31,150080.0,17.8432,17.9322,17.4573,17.4672,150080.0
2018-02-06 10:30:00,35.3,35.63,35.26,35.49,35882.0,17.4623,17.6255,17.4425,17.5563,35882.0
2018-02-06 11:00:00,35.48,35.49,35.17,35.43,51037.0,17.5513,17.5563,17.398,17.5266,51037.0
2018-02-06 11:30:00,35.45,35.67,35.34,35.65,16291.0,17.5365,17.6453,17.4821,17.6354,16291.0
2018-02-06 12:00:00,35.64,35.74,35.58,35.72,34949.0,17.6305,17.6799,17.6008,17.67,34949.0
2018-02-06 12:30:00,35.73,35.9,35.62,35.69,33616.0,17.675,17.7591,17.6206,17.6552,33616.0
2018-02-06 13:00:00,35.67,35.92,35.58,35.83,27372.0,17.6453,17.769,17.6008,17.7244,27372.0
2018-02-06 13:30:00,35.82,35.85,35.51,35.55,31889.0,17.7195,17.7343,17.5661,17.5859,31889.0
2018-02-06 14:00:00,35.53,35.62,35.47,35.53,25449.0,17.576,17.6206,17.5464,17.576,25449.0
2018-02-06 14:30:00,35.53,35.79,35.5,35.79,34521.0,17.576,17.7047,17.5612,17.7047,34521.0
2018-02-06 15:00:00,35.82,36.18,35.8,36.17,63474.0,17.7195,17.8976,17.7096,17.8926,63474.0
2018-02-06 15:30:00,36.21,36.4,36.04,36.18,192305.0,17.9124,18.0064,17.8283,17.8976,192305.0
2018-02-07 09:30:00,36.02,36.62,35.87,36.52,72312.0,17.8184,18.1152,17.7442,18.0658,72312.0
2018-02-07 10:00:00,36.54,36.7,36.23,36.38,56475.0,18.0757,18.1548,17.9223,17.9965,56475.0
2018-02-07 10:30:00,36.37,36.41,36.07,36.18,80408.0,17.9916,18.0114,17.8432,17.8976,80408.0
2018-02-07 11:00:00,36.17,36.18,35.94,35.96,41631.0,17.8926,17.8976,17.7789,17.7888,41631.0
2018-02-07 11:30:00,35.93,36.01,35.72,35.9,118209.0,17.7739,17.8135,17.67,17.7591,118209.0
2018-02-07 12:00:00,35.88,35.88,35.63,35.69,36746.0,17.7492,17.7492,17.6255,17.6552,36746.0
2018-02-07 12:30:00,35.68,35.69,35.43,35.54,36861.0,17.6502,17.6552,17.5266,17.581,36861.0
2018-02-07 13:00:00,35.55,35.7,35.46,35.63,68012.0,17.5859,17.6601,17.5414,17.6255,68012.0
2018-02-07 13:30:00,35.62,35.94,35.56,35.79,58533.0,17.6206,17.7789,17.5909,17.7047,58533.0
2018-02-07 14:00:00,35.76,36.07,35.67,35.99,127805.0,17.6898,17.8432,17.6453,17.8036,127805.0
2018-02-07 14:30:00,35.99,36.13,35.91,35.97,30329.0,17.8036,17.8728,17.764,17.7937,30329.0
2018-02-07 15:00:00,36.0,36.06,35.84,35.89,125426.0,17.8085,17.8382,17.7294,17.7541,125426.0
2018-02-07 15:30:00,35.89,35.92,35.6,35.65,212178.0,17.7541,17.769,17.6107,17.6354,212178.0
2018-02-08 09:30:00,35.73,35.92,35.48,35.73,52820.0,17.675,17.769,17.5513,17.675,52820.0
2018-02-08 10:00:00,35.72,35.79,35.63,35.75,99532.0,17.67,17.7047,17.6255,17.6849,99532.0
2018-02-08 10:30:00,35.76,35.82,35.47,35.53,48138.0,17.6898,17.7195,17.5464,17.576,48138.0
2018-02-08 11:00:00,35.52,35.56,35.1,35.14,77655.0,17.5711,17.5909,17.3633,17.3831,77655.0
2018-02-08 11:30:00,35.14,35.33,35.1,35.1,62691.0,17.3831,17.4771,17.3633,17.3633,62691.0
2018-02-08 12:00:00,35.11,35.29,35.1,35.23,88114.0,17.3683,17.4573,17.3633,17.4276,88114.0
2018-02-08 12:30:00,35.24,35.3,35.15,35.27,55034.0,17.4326,17.4623,17.3881,17.4474,55034.0
2018-02-08 13:00:00,35.27,35.57,35.2,35.38,63962.0,17.4474,17.5958,17.4128,17.5018,63962.0
2018-02-08 13:30:00,35.43,35.63,35.41,35.48,50857.0,17.5266,17.6255,17.5167,17.5513,50857.0
2018-02-08 14:00:00,35.45,35.47,35.22,35.25,58733.0,17.5365,17.5464,17.4227,17.4375,58733.0
2018-02-08 14:30:00,35.26,35.28,35.03,35.12,47544.0,17.4425,17.4524,17.3287,17.3732,47544.0
2018-02-08 15:00:00,35.15,35.27,35.03,35.08,90748.0,17.3881,17.4474,17.3287,17.3534,90748.0
2018-02-08 15:30:00,35.06,35.08,34.59,34.72,264836.0,17.3435,17.3534,17.111,17.1753,264836.0
2018-02-09 09:30:00,35.01,35.1,34.67,35.0,135473.0,17.3188,17.3633,17.1506,17.3139,135473.0
2018-02-09 10:00:00,35.0,35.05,34.46,34.52,87241.0,17.3139,17.3386,17.0467,17.0764,87241.0
2018-02-09 10:30:00,34.51,34.77,34.49,34.56,146318.0,17.0715,17.2001,17.0616,17.0962,146318.0
2018-02-09 11:00:00,34.6,34.74,34.3,34.49,185789.0,17.116,17.1852,16.9676,17.0616,185789.0
2018-02-09 11:30:00,34.49,34.52,34.1,34.1,92455.0,17.0616,17.0764,16.8686,16.8686,92455.0
2018-02-09 12:00:00,34.11,34.23,33.93,34.06,80632.0,16.8736,16.933,16.7845,16.8489,80632.0
2018-02-09 12:30:00,34.06,34.12,33.83,34.1,104651.0,16.8489,16.8785,16.7351,16.8686,104651.0
2018-02-09 13:00:00,34.1,34.1,33.85,33.9,56259.0,16.8686,16.8686,16.745,16.7697,56259.0
2018-02-09 13:30:00,33.89,34.25,33.83,34.25,184867.0,16.7648,16.9428,16.7351,16.9428,184867.0
2018-02-09 14:00:00,34.24,34.95,34.24,34.75,89795.0,16.9379,17.2891,16.9379,17.1902,89795.0
2018-02-09 14:30:00,34.75,34.94,34.7,34.71,65718.0,17.1902,17.2842,17.1655,17.1704,65718.0
2018-02-09 15:00:00,34.73,34.73,34.43,34.49,75619.0,17.1803,17.1803,17.0319,17.0616,75619.0
2018-02-09 15:30:00,34.5,35.0,34.5,34.81,168506.0,17.0665,17.3139,17.0665,17.2199,168506.0
2018-02-12 09:30:00,35.2,35.69,35.18,35.37,96564.0,17.4128,17.6552,17.4029,17.4969,96564.0
2018-02-12 10:00:00,35.39,35.55,35.26,35.37,57994.0,17.5068,17.5859,17.4425,17.4969,57994.0
2018-02-12 10:30:00,35.37,35.49,35.23,35.42,52402.0,17.4969,17.5563,17.4276,17.5216,52402.0
2018-02-12 11:00:00,35.42,35.51,35.34,35.38,39795.0,17.5216,17.5661,17.4821,17.5018,39795.0
2018-02-12 11:30:00,35.39,35.39,35.2,35.29,68458.0,17.5068,17.5068,17.4128,17.4573,68458.0
2018-02-12 12:00:00,35.3,35.35,35.22,35.32,51893.0,17.4623,17.487,17.4227,17.4722,51893.0
2018-02-12 12:30:00,35.31,35.32,35.19,35.27,75979.0,17.4672,17.4722,17.4078,17.4474,75979.0
2018-02-12 13:00:00,35.28,35.35,35.22,35.32,46777.0,17.4524,17.487,17.4227,17.4722,46777.0
2018-02-12 13:30:00,35.34,35.4,35.25,35.36,32730.0,17.4821,17.5117,17.4375,17.4919,32730.0
2018-02-12 14:00:00,35.37,35.54,35.29,35.41,57281.0,17.4969,17.581,17.4573,17.5167,57281.0
2018-02-12 14:30:00,35.42,35.65,35.39,35.65,132547.0,17.5216,17.6354,17.5068,17.6354,132547.0
2018-02-12 15:00:00,35.65,36.06,35.65,35.99,103188.0,17.6354,17.8382,17.6354,17.8036,103188.0
2018-02-12 15:30:00,35.99,36.03,35.8,36.0,172137.0,17.8036,17.8234,17.7096,17.8085,172137.0
2018-02-13 09:30:00,35.83,36.31,35.51,36.23,24255.0,17.7244,17.9619,17.5661,17.9223,24255.0
2018-02-13 10:00:00,36.23,36.43,36.2,36.24,38970.0,17.9223,18.0213,17.9075,17.9273,38970.0
2018-02-13 10:30:00,36.21,36.39,36.17,36.24,21587.0,17.9124,18.0015,17.8926,17.9273,21587.0
2018-02-13 11:00:00,36.25,36.3,36.07,36.28,52749.0,17.9322,17.9569,17.8432,17.9471,52749.0
2018-02-13 11:30:00,36.25,36.55,36.25,36.49,30897.0,17.9322,18.0806,17.9322,18.0509,30897.0
2018-02-13 12:00:00,36.45,36.45,36.33,36.42,21928.0,18.0311,18.0311,17.9718,18.0163,21928.0
2018-02-13 12:30:00,36.43,36.48,36.37,36.39,32607.0,18.0213,18.046,17.9916,18.0015,32607.0
2018-02-13 13:00:00,36.39,36.5,36.35,36.45,36698.0,18.0015,18.0559,17.9817,18.0311,36698.0
2018-02-13 13:30:00,36.48,36.51,36.32,36.38,35282.0,18.046,18.0608,17.9668,17.9965,35282.0
2018-02-13 14:00:00,36.38,36.39,36.27,36.3,26399.0,17.9965,18.0015,17.9421,17.9569,26399.0
2018-02-13 14:30:00,36.29,36.37,36.19,36.34,40393.0,17.952,17.9916,17.9025,17.9767,40393.0
2018-02-13 15:00:00,36.34,36.43,36.3,36.34,45843.0,17.9767,18.0213,17.9569,17.9767,45843.0
2018-02-13 15:30:00,36.33,36.34,36.11,36.14,232536.0,17.9718,17.9767,17.863,17.8778,232536.0
2018-02-14 09:30:00,35.99,36.13,35.67,36.0,40938.0,17.8036,17.8728,17.6453,17.8085,40938.0
2018-02-14 10:00:00,35.97,36.36,35.91,36.27,226413.0,17.7937,17.9866,17.764,17.9421,226413.0
2018-02-14 10:30:00,36.28,36.39,36.25,36.25,121407.0,17.9471,18.0015,17.9322,17.9322,121407.0
2018-02-14 11:00:00,36.28,36.44,36.11,36.41,106426.0,17.9471,18.0262,17.863,18.0114,106426.0
2018-02-14 11:30:00,36.41,36.41,36.24,36.36,124614.0,18.0114,18.0114,17.9273,17.9866,124614.0
2018-02-14 12:00:00,36.32,36.4,36.18,36.33,32146.0,17.9668,18.0064,17.8976,17.9718,32146.0
2018-02-14 12:30:00,36.3,36.45,36.29,36.38,61612.0,17.9569,18.0311,17.952,17.9965,61612.0
2018-02-14 13:00:00,36.38,36.65,36.37,36.6,52936.0,17.9965,18.1301,17.9916,18.1053,52936.0
2018-02-14 13:30:00,36.6,36.72,36.55,36.6,28018.0,18.1053,18.1647,18.0806,18.1053,28018.0
2018-02-14 14:00:00,36.65,36.71,36.57,36.6,24974.0,18.1301,18.1598,18.0905,18.1053,24974.0
2018-02-14 14:30:00,36.58,36.64,36.5,36.55,31083.0,18.0955,18.1251,18.0559,18.0806,31083.0
2018-02-14 15:00:00,36.55,36.59,36.44,36.47,90001.0,18.0806,18.1004,18.0262,18.041,90001.0
2018-02-14 15:30:00,36.45,36.48,36.32,36.46,227021.0,18.0311,18.046,17.9668,18.0361,227021.0
2018-02-15 09:30:00,36.73,36.95,36.45,36.5,42909.0,18.1697,18.2785,18.0311,18.0559,42909.0
2018-02-15 10:00:00,36.53,36.55,36.33,36.5,34517.0,18.0707,18.0806,17.9718,18.0559,34517.0
2018-02-15 10:30:00,36.5,36.62,36.28,36.34,57091.0,18.0559,18.1152,17.9471,17.9767,57091.0
2018-02-15 11:00:00,36.31,36.4,36.16,36.31,68883.0,17.9619,18.0064,17.8877,17.9619,68883.0
2018-02-15 11:30:00,36.3,36.32,36.13,36.24,23359.0,17.9569,17.9668,17.8728,17.9273,23359.0
2018-02-15 12:00:00,36.24,36.29,35.97,36.08,31657.0,17.9273,17.952,17.7937,17.8481,31657.0
2018-02-15 12:30:00,36.1,36.14,36.03,36.13,19673.0,17.858,17.8778,17.8234,17.8728,19673.0
2018-02-15 13:00:00,36.12,36.19,36.11,36.16,25712.0,17.8679,17.9025,17.863,17.8877,25712.0
2018-02-15 13:30:00,36.14,36.16,36.02,36.12,43616.0,17.8778,17.8877,17.8184,17.8679,43616.0
2018-02-15 14:00:00,36.12,36.21,36.02,36.18,88275.0,17.8679,17.9124,17.8184,17.8976,88275.0
2018-02-15 14:30:00,36.19,36.28,36.14,36.14,69654.0,17.9025,17.9471,17.8778,17.8778,69654.0
2018-02-15 15:00:00,36.15,36.2,35.84,35.87,103108.0,17.8827,17.9075,17.7294,17.7442,103108.0
2018-02-15 15:30:00,35.86,35.88,35.68,35.85,151164.0,17.7393,17.7492,17.6502,17.7343,151164.0
2018-02-16 09:30:00,35.72,35.83,35.5,35.8,50921.0,17.67,17.7244,17.5612,17.7096,50921.0
2018-02-16 10:00:00,35.84,36.14,35.54,35.56,198798.0,17.7294,17.8778,17.581,17.5909,198798.0
2018-02-16 10:30:00,35.6,35.76,35.5,35.69,118888.0,17.6107,17.6898,17.5612,17.6552,118888.0
2018-02-16 11:00:00,35.69,35.88,35.62,35.73,138821.0,17.6552,17.7492,17.6206,17.675,138821.0
2018-02-16 11:30:00,35.72,35.9,35.69,35.89,111760.0,17.67,17.7591,17.6552,17.7541,111760.0
2018-02-16 12:00:00,35.87,36.03,35.84,35.9,78772.0,17.7442,17.8234,17.7294,17.7591,78772.0
2018-02-16 12:30:00,35.9,36.08,35.89,35.99,98911.0,17.7591,17.8481,17.7541,17.8036,98911.0
2018-02-16 13:00:00,36.0,36.09,35.71,35.75,140182.0,17.8085,17.8531,17.6651,17.6849,140182.0
2018-02-16 13:30:00,35.73,35.78,35.38,35.58,68191.0,17.675,17.6997,17.5018,17.6008,68191.0
2018-02-16 14:00:00,35.63,35.64,35.44,35.55,85902.0,17.6255,17.6305,17.5315,17.5859,85902.0
2018-02-16 14:30:00,35.55,35.62,35.48,35.53,42719.0,17.5859,17.6206,17.5513,17.576,42719.0
2018-02-16 15:00:00,35.53,35.56,35.44,35.53,77676.0,17.576,17.5909,17.5315,17.576,77676.0
2018-02-16 15:30:00,35.54,35.6,35.4,35.4,183854.0,17.581,17.6107,17.5117,17.5117,183854.0
2018-02-20 09:30:00,35.5,35.89,35.41,35.64,36484.0,17.5612,17.7541,17.5167,17.6305,36484.0
2018-02-20 10:00:00,35.64,35.94,35.47,35.89,136316.0,17.6305,17.7789,17.5464,17.7541,136316.0
2018-02-20 10:30:00,35.9,35.98,35.7,35.83,127225.0,17.7591,17.7986,17.6601,17.7244,127225.0
2018-02-20 11:00:00,35.91,36.09,35.81,36.01,52799.0,17.764,17.8531,17.7146,17.8135,52799.0
2018-02-20 11:30:00,36.04,36.15,36.0,36.09,32371.0,17.8283,17.8827,17.8085,17.8531,32371.0
2018-02-20 12:00:00,36.09,36.15,36.04,36.04,35795.0,17.8531,17.8827,17.8283,17.8283,35795.0
2018-02-20 12:30:00,36.05,36.12,36.01,36.09,31462.0,17.8333,17.8679,17.8135,17.8531,31462.0
2018-02-20 13:00:00,36.08,36.09,35.78,35.78,30153.0,17.8481,17.8531,17.6997,17.6997,30153.0
2018-02-20 13:30:00,35.79,35.82,35.67,35.67,48480.0,17.7047,17.7195,17.6453,17.6453,48480.0
2018-02-20 14:00:00,35.68,35.69,35.58,35.6,23704.0,17.6502,17.6552,17.6008,17.6107,23704.0
2018-02-20 14:30:00,35.65,35.66,35.56,35.59,26285.0,17.6354,17.6403,17.5909,17.6057,26285.0
2018-02-20 15:00:00,35.61,35.61,35.32,35.35,93898.0,17.6156,17.6156,17.4722,17.487,93898.0
2018-02-20 15:30:00,35.36,35.55,35.29,35.52,104602.0,17.4919,17.5859,17.4573,17.5711,104602.0
2018-02-21 09:30:00,35.65,35.69,35.35,35.48,17497.0,17.6354,17.6552,17.487,17.5513,17497.0
2018-02-21 10:00:00,35.5,35.68,35.45,35.57,41462.0,17.5612,17.6502,17.5365,17.5958,41462.0
2018-02-21 10:30:00,35.56,35.68,35.47,35.59,32069.0,17.5909,17.6502,17.5464,17.6057,32069.0
2018-02-21 11:00:00,35.59,35.62,35.44,35.53,14092.0,17.6057,17.6206,17.5315,17.576,14092.0
2018-02-21 11:30:00,35.55,35.61,35.38,35.38,18084.0,17.5859,17.6156,17.5018,17.5018,18084.0
2018-02-21 12:00:00,35.41,35.49,35.34,35.4,25530.0,17.5167,17.5563,17.4821,17.5117,25530.0
2018-02-21 12:30:00,35.4,35.49,35.36,35.45,40364.0,17.5117,17.5563,17.4919,17.5365,40364.0
2018-02-21 13:00:00,35.47,35.49,35.26,35.28,19425.0,17.5464,17.5563,17.4425,17.4524,19425.0
2018-02-21 13:30:00,35.28,35.42,35.28,35.34,17294.0,17.4524,17.5216,17.4524,17.4821,17294.0
2018-02-21 14:00:00,35.34,35.45,35.27,35.34,51509.0,17.4821,17.5365,17.4474,17.4821,51509.0
2018-02-21 14:30:00,35.33,35.41,35.22,35.28,39957.0,17.4771,17.5167,17.4227,17.4524,39957.0
2018-02-21 15:00:00,35.24,35.45,35.17,35.45,70831.0,17.4326,17.5365,17.398,17.5365,70831.0
2018-02-21 15:30:00,35.45,35.48,35.13,35.21,218558.0,17.5365,17.5513,17.3782,17.4177,218558.0
2018-02-22 09:30:00,35.4,35.44,34.98,35.11,35006.0,17.5117,17.5315,17.304,17.3683,35006.0
2018-02-22 10:00:00,35.13,35.4,35.12,35.15,16876.0,17.3782,17.5117,17.3732,17.3881,16876.0
2018-02-22 10:30:00,35.18,35.25,35.07,35.07,12754.0,17.4029,17.4375,17.3485,17.3485,12754.0
2018-02-22 11:00:00,35.13,35.42,35.11,35.28,43768.0,17.3782,17.5216,17.3683,17.4524,43768.0
2018-02-22 11:30:00,35.3,35.4,35.23,35.38,18543.0,17.4623,17.5117,17.4276,17.5018,18543.0
2018-02-22 12:00:00,35.41,35.47,35.1,35.1,16467.0,17.5167,17.5464,17.3633,17.3633,16467.0
2018-02-22 12:30:00,35.09,35.18,35.03,35.15,15986.0,17.3584,17.4029,17.3287,17.3881,15986.0
2018-02-22 13:00:00,35.15,35.18,34.93,35.09,26839.0,17.3881,17.4029,17.2792,17.3584,26839.0
2018-02-22 13:30:00,35.07,35.11,34.94,34.99,20625.0,17.3485,17.3683,17.2842,17.3089,20625.0
2018-02-22 14:00:00,35.01,35.02,34.79,34.93,37243.0,17.3188,17.3238,17.21,17.2792,37243.0
2018-02-22 14:30:00,34.89,34.92,34.81,34.82,22907.0,17.2594,17.2743,17.2199,17.2248,22907.0
2018-02-22 15:00:00,34.83,34.86,34.76,34.79,32386.0,17.2298,17.2446,17.1951,17.21,32386.0
2018-02-22 15:30:00,34.79,34.79,34.55,34.73,181109.0,17.21,17.21,17.0913,17.1803,181109.0
2018-02-23 09:30:00,34.94,35.02,34.61,34.91,52648.0,17.2842,17.3238,17.1209,17.2693,52648.0
2018-02-23 10:00:00,34.93,34.93,34.62,34.79,37105.0,17.2792,17.2792,17.1259,17.21,37105.0
2018-02-23 10:30:00,34.75,34.9,34.71,34.82,52387.0,17.1902,17.2644,17.1704,17.2248,52387.0
2018-02-23 11:00:00,34.82,35.02,34.81,35.01,33502.0,17.2248,17.3238,17.2199,17.3188,33502.0
2018-02-23 11:30:00,35.02,35.31,35.02,35.27,43833.0,17.3238,17.4672,17.3238,17.4474,43833.0
2018-02-23 12:00:00,35.26,35.3,35.12,35.12,12128.0,17.4425,17.4623,17.3732,17.3732,12128.0
2018-02-23 12:30:00,35.12,35.22,35.11,35.15,122821.0,17.3732,17.4227,17.3683,17.3881,122821.0
2018-02-23 13:00:00,35.15,35.33,35.14,35.16,228382.0,17.3881,17.4771,17.3831,17.393,228382.0
2018-02-23 13:30:00,35.19,35.3,35.08,35.27,24864.0,17.4078,17.4623,17.3534,17.4474,24864.0
2018-02-23 14:00:00,35.25,35.27,35.06,35.08,43345.0,17.4375,17.4474,17.3435,17.3534,43345.0
2018-02-23 14:30:00,35.08,35.17,35.03,35.06,31605.0,17.3534,17.398,17.3287,17.3435,31605.0
2018-02-23 15:00:00,35.09,35.16,34.97,34.98,39721.0,17.3584,17.393,17.299,17.304,39721.0
2018-02-23 15:30:00,34.99,34.99,34.83,34.89,195783.0,17.3089,17.3089,17.2298,17.2594,195783.0
2018-02-26 09:30:00,35.19,35.27,34.66,34.69,46367.0,17.4078,17.4474,17.1457,17.1605,46367.0
2018-02-26 10:00:00,34.72,34.79,34.57,34.58,30075.0,17.1753,17.21,17.1011,17.1061,30075.0
2018-02-26 10:30:00,34.57,34.89,34.57,34.87,65166.0,17.1011,17.2594,17.1011,17.2496,65166.0
2018-02-26 11:00:00,34.85,35.11,34.85,34.89,38443.0,17.2397,17.3683,17.2397,17.2594,38443.0
2018-02-26 11:30:00,34.89,34.91,34.71,34.75,65245.0,17.2594,17.2693,17.1704,17.1902,65245.0
2018-02-26 12:00:00,34.77,34.81,34.7,34.73,51506.0,17.2001,17.2199,17.1655,17.1803,51506.0
2018-02-26 12:30:00,34.73,34.75,34.65,34.75,38578.0,17.1803,17.1902,17.1407,17.1902,38578.0
2018-02-26 13:00:00,34.73,34.8,34.68,34.74,42497.0,17.1803,17.2149,17.1556,17.1852,42497.0
2018-02-26 13:30:00,34.74,34.84,34.74,34.83,66534.0,17.1852,17.2347,17.1852,17.2298,66534.0
2018-02-26 14:00:00,34.83,34.96,34.81,34.9,58002.0,17.2298,17.2941,17.2199,17.2644,58002.0
2018-02-26 14:30:00,34.9,35.07,34.88,35.06,50810.0,17.2644,17.3485,17.2545,17.3435,50810.0
2018-02-26 15:00:00,35.07,35.3,35.06,35.11,75104.0,17.3485,17.4623,17.3435,17.3683,75104.0
2018-02-26 15:30:00,35.1,35.29,35.08,35.27,150185.0,17.3633,17.4573,17.3534,17.4474,150185.0
2018-02-27 09:30:00,35.22,35.22,34.96,35.0,28998.0,17.4227,17.4227,17.2941,17.3139,28998.0
2018-02-27 10:00:00,35.0,35.19,34.81,35.17,141829.0,17.3139,17.4078,17.2199,17.398,141829.0
2018-02-27 10:30:00,35.19,35.3,35.09,35.19,53584.0,17.4078,17.4623,17.3584,17.4078,53584.0
2018-02-27 11:00:00,35.19,35.35,35.07,35.2,56901.0,17.4078,17.487,17.3485,17.4128,56901.0
2018-02-27 11:30:00,35.2,35.39,35.18,35.35,34272.0,17.4128,17.5068,17.4029,17.487,34272.0
2018-02-27 12:00:00,35.35,35.46,35.29,35.4,17926.0,17.487,17.5414,17.4573,17.5117,17926.0
2018-02-27 12:30:00,35.43,35.53,35.37,35.5,31408.0,17.5266,17.576,17.4969,17.5612,31408.0
2018-02-27 13:00:00,35.5,35.54,35.4,35.43,26495.0,17.5612,17.581,17.5117,17.5266,26495.0
2018-02-27 13:30:00,35.42,35.47,35.35,35.39,55697.0,17.5216,17.5464,17.487,17.5068,55697.0
2018-02-27 14:00:00,35.36,35.54,35.29,35.54,70430.0,17.4919,17.581,17.4573,17.581,70430.0
2018-02-27 14:30:00,35.54,35.54,35.29,35.31,52745.0,17.581,17.581,17.4573,17.4672,52745.0
2018-02-27 15:00:00,35.31,35.41,35.28,35.29,39883.0,17.4672,17.5167,17.4524,17.4573,39883.0
2018-02-27 15:30:00,35.29,35.32,35.19,35.21,106939.0,17.4573,17.4722,17.4078,17.4177,106939.0
2018-02-28 09:30:00,35.38,35.51,35.16,35.35,26647.0,17.5018,17.5661,17.393,17.487,26647.0
2018-02-28 10:00:00,35.38,35.47,35.17,35.45,45838.0,17.5018,17.5464,17.398,17.5365,45838.0
2018-02-28 10:30:00,35.44,35.46,35.11,35.24,98545.0,17.5315,17.5414,17.3683,17.4326,98545.0
2018-02-28 11:00:00,35.24,35.26,35.01,35.11,76256.0,17.4326,17.4425,17.3188,17.3683,76256.0
2018-02-28 11:30:00,35.11,35.43,34.98,35.42,75138.0,17.3683,17.5266,17.304,17.5216,75138.0
2018-02-28 12:00:00,35.43,35.44,35.25,35.27,32105.0,17.5266,17.5315,17.4375,17.4474,32105.0
2018-02-28 12:30:00,35.26,35.39,35.22,35.31,51327.0,17.4425,17.5068,17.4227,17.4672,51327.0
2018-02-28 13:00:00,35.31,35.32,35.16,35.26,49630.0,17.4672,17.4722,17.393,17.4425,49630.0
2018-02-28 13:30:00,35.23,35.27,35.12,35.18,33488.0,17.4276,17.4474,17.3732,17.4029,33488.0
2018-02-28 14:00:00,35.17,35.18,35.0,35.0,33707.0,17.398,17.4029,17.3139,17.3139,33707.0
2018-02-28 14:30:00,34.99,34.99,34.8,34.84,52356.0,17.3089,17.3089,17.2149,17.2347,52356.0
2018-02-28 15:00:00,34.88,35.04,34.61,34.69,76521.0,17.2545,17.3336,17.1209,17.1605,76521.0
2018-02-28 15:30:00,34.71,34.76,34.46,34.53,249059.0,17.1704,17.1951,17.0467,17.0814,249059.0
2018-03-01 09:30:00,34.62,34.67,34.25,34.53,31722.0,17.1259,17.1506,16.9428,17.0814,31722.0
2018-03-01 10:00:00,34.53,34.91,34.5,34.68,27515.0,17.0814,17.2693,17.0665,17.1556,27515.0
2018-03-01 10:30:00,34.66,34.67,34.46,34.58,93651.0,17.1457,17.1506,17.0467,17.1061,93651.0
2018-03-01 11:00:00,34.58,34.64,34.5,34.55,101117.0,17.1061,17.1358,17.0665,17.0913,101117.0
2018-03-01 11:30:00,34.55,34.57,34.49,34.54,110834.0,17.0913,17.1011,17.0616,17.0863,110834.0
2018-03-01 12:00:00,34.54,34.93,34.53,34.69,95699.0,17.0863,17.2792,17.0814,17.1605,95699.0
2018-03-01 12:30:00,34.69,34.75,34.61,34.72,37799.0,17.1605,17.1902,17.1209,17.1753,37799.0
2018-03-01 13:00:00,34.7,34.81,34.6,34.72,56948.0,17.1655,17.2199,17.116,17.1753,56948.0
2018-03-01 13:30:00,34.7,34.93,34.69,34.73,26330.0,17.1655,17.2792,17.1605,17.1803,26330.0
2018-03-01 14:00:00,34.71,34.82,34.5,34.82,54515.0,17.1704,17.2248,17.0665,17.2248,54515.0
2018-03-01 14:30:00,34.84,35.01,34.69,34.98,88072.0,17.2347,17.3188,17.1605,17.304,88072.0
2018-03-01 15:00:00,34.96,35.07,34.76,35.05,83524.0,17.2941,17.3485,17.1951,17.3386,83524.0
2018-03-01 15:30:00,35.06,35.08,34.67,34.89,198616.0,17.3435,17.3534,17.1506,17.2594,198616.0
2018-03-02 09:30:00,34.66,34.66,34.2,34.3,44677.0,17.1457,17.1457,16.9181,16.9676,44677.0
2018-03-02 10:00:00,34.27,34.4,34.12,34.19,35281.0,16.9527,17.0171,16.8785,16.9132,35281.0
2018-03-02 10:30:00,34.16,34.28,34.13,34.13,31203.0,16.8983,16.9577,16.8835,16.8835,31203.0
2018-03-02 11:00:00,34.15,34.28,34.12,34.25,25738.0,16.8934,16.9577,16.8785,16.9428,25738.0
2018-03-02 11:30:00,34.25,34.47,34.19,34.46,73797.0,16.9428,17.0517,16.9132,17.0467,73797.0
2018-03-02 12:00:00,34.45,34.67,34.37,34.62,70363.0,17.0418,17.1506,17.0022,17.1259,70363.0
2018-03-02 12:30:00,34.62,34.75,34.55,34.74,82081.0,17.1259,17.1902,17.0913,17.1852,82081.0
2018-03-02 13:00:00,34.73,34.83,34.51,34.55,59287.0,17.1803,17.2298,17.0715,17.0913,59287.0
2018-03-02 13:30:00,34.53,34.65,34.5,34.55,59489.0,17.0814,17.1407,17.0665,17.0913,59489.0
2018-03-02 14:00:00,34.57,34.64,34.46,34.59,36383.0,17.1011,17.1358,17.0467,17.111,36383.0
2018-03-02 14:30:00,34.59,34.62,34.43,34.51,53706.0,17.111,17.1259,17.0319,17.0715,53706.0
2018-03-02 15:00:00,34.48,34.52,34.36,34.41,39952.0,17.0566,17.0764,16.9973,17.022,39952.0
2018-03-02 15:30:00,34.4,34.66,34.39,34.6,127325.0,17.0171,17.1457,17.0121,17.116,127325.0
2018-03-05 09:30:00,34.51,34.75,34.51,34.57,10661.0,17.0715,17.1902,17.0715,17.1011,10661.0
2018-03-05 10:00:00,34.56,34.73,34.49,34.71,26448.0,17.0962,17.1803,17.0616,17.1704,26448.0
2018-03-05 10:30:00,34.71,34.99,34.7,34.88,153602.0,17.1704,17.3089,17.1655,17.2545,153602.0
2018-03-05 11:00:00,34.88,35.12,34.85,35.07,88459.0,17.2545,17.3732,17.2397,17.3485,88459.0
2018-03-05 11:30:00,35.07,35.27,35.03,35.24,24044.0,17.3485,17.4474,17.3287,17.4326,24044.0
2018-03-05 12:00:00,35.25,35.58,35.22,35.32,99644.0,17.4375,17.6008,17.4227,17.4722,99644.0
2018-03-05 12:30:00,35.33,35.39,35.2,35.39,141361.0,17.4771,17.5068,17.4128,17.5068,141361.0
2018-03-05 13:00:00,35.37,35.37,35.23,35.23,25270.0,17.4969,17.4969,17.4276,17.4276,25270.0
2018-03-05 13:30:00,35.24,35.41,35.24,35.32,40455.0,17.4326,17.5167,17.4326,17.4722,40455.0
2018-03-05 14:00:00,35.3,35.36,35.13,35.36,37481.0,17.4623,17.4919,17.3782,17.4919,37481.0
2018-03-05 14:30:00,35.32,35.48,35.32,35.43,45311.0,17.4722,17.5513,17.4722,17.5266,45311.0
2018-03-05 15:00:00,35.45,35.51,35.27,35.32,153697.0,17.5365,17.5661,17.4474,17.4722,153697.0
2018-03-05 15:30:00,35.31,35.38,35.21,35.22,147333.0,17.4672,17.5018,17.4177,17.4227,147333.0
2018-03-06 09:30:00,35.25,35.5,35.17,35.31,49089.0,17.4375,17.5612,17.398,17.4672,49089.0
2018-03-06 10:00:00,35.32,35.32,34.68,34.82,80538.0,17.4722,17.4722,17.1556,17.2248,80538.0
2018-03-06 10:30:00,34.8,34.98,34.72,34.79,69270.0,17.2149,17.304,17.1753,17.21,69270.0
2018-03-06 11:00:00,34.8,35.02,34.79,34.92,67838.0,17.2149,17.3238,17.21,17.2743,67838.0
2018-03-06 11:30:00,34.92,34.99,34.85,34.99,52017.0,17.2743,17.3089,17.2397,17.3089,52017.0
2018-03-06 12:00:00,35.0,35.09,34.89,35.08,52022.0,17.3139,17.3584,17.2594,17.3534,52022.0
2018-03-06 12:30:00,35.09,35.13,35.02,35.12,18555.0,17.3584,17.3782,17.3238,17.3732,18555.0
2018-03-06 13:00:00,35.13,35.19,35.1,35.16,22456.0,17.3782,17.4078,17.3633,17.393,22456.0
2018-03-06 13:30:00,35.19,35.26,35.06,35.1,12253.0,17.4078,17.4425,17.3435,17.3633,12253.0
2018-03-06 14:00:00,35.1,35.14,34.97,35.0,24213.0,17.3633,17.3831,17.299,17.3139,24213.0
2018-03-06 14:30:00,35.0,35.05,34.88,34.96,48856.0,17.3139,17.3386,17.2545,17.2941,48856.0
2018-03-06 15:00:00,34.97,34.98,34.73,34.82,17529.0,17.299,17.304,17.1803,17.2248,17529.0
2018-03-06 15:30:00,34.83,34.96,34.82,34.95,76973.0,17.2298,17.2941,17.2248,17.2891,76973.0
2018-03-07 09:30:00,34.69,34.98,34.63,34.7,57789.0,17.1605,17.304,17.1308,17.1655,57789.0
2018-03-07 10:00:00,34.73,35.13,34.7,35.08,79186.0,17.1803,17.3782,17.1655,17.3534,79186.0
2018-03-07 10:30:00,35.06,35.19,35.02,35.04,48447.0,17.3435,17.4078,17.3238,17.3336,48447.0
2018-03-07 11:00:00,35.04,35.11,34.98,35.09,81759.0,17.3336,17.3683,17.304,17.3584,81759.0
2018-03-07 11:30:00,35.1,35.1,34.81,34.85,35976.0,17.3633,17.3633,17.2199,17.2397,35976.0
2018-03-07 12:00:00,34.83,34.86,34.65,34.66,40968.0,17.2298,17.2446,17.1407,17.1457,40968.0
2018-03-07 12:30:00,34.66,34.85,34.66,34.83,24341.0,17.1457,17.2397,17.1457,17.2298,24341.0
2018-03-07 13:00:00,34.83,34.84,34.72,34.72,36747.0,17.2298,17.2347,17.1753,17.1753,36747.0
2018-03-07 13:30:00,34.73,34.79,34.51,34.51,22107.0,17.1803,17.21,17.0715,17.0715,22107.0
2018-03-07 14:00:00,34.52,34.66,34.52,34.55,28177.0,17.0764,17.1457,17.0764,17.0913,28177.0
2018-03-07 14:30:00,34.54,34.62,34.41,34.45,31412.0,17.0863,17.1259,17.022,17.0418,31412.0
2018-03-07 15:00:00,34.48,34.6,34.4,34.51,50540.0,17.0566,17.116,17.0171,17.0715,50540.0
2018-03-07 15:30:00,34.51,34.83,34.51,34.78,174551.0,17.0715,17.2298,17.0715,17.205,174551.0
2018-03-08 09:30:00,34.93,35.11,34.77,34.83,34778.0,17.2792,17.3683,17.2001,17.2298,34778.0
2018-03-08 10:00:00,34.86,34.87,34.68,34.7,17227.0,17.2446,17.2496,17.1556,17.1655,17227.0
2018-03-08 10:30:00,34.7,34.7,34.43,34.49,51887.0,17.1655,17.1655,17.0319,17.0616,51887.0
2018-03-08 11:00:00,34.5,34.67,34.45,34.47,82807.0,17.0665,17.1506,17.0418,17.0517,82807.0
2018-03-08 11:30:00,34.45,34.59,34.37,34.53,60503.0,17.0418,17.111,17.0022,17.0814,60503.0
2018-03-08 12:00:00,34.53,34.55,34.45,34.52,35543.0,17.0814,17.0913,17.0418,17.0764,35543.0
2018-03-08 12:30:00,34.51,34.69,34.48,34.65,62691.0,17.0715,17.1605,17.0566,17.1407,62691.0
2018-03-08 13:00:00,34.67,34.71,34.5,34.52,23018.0,17.1506,17.1704,17.0665,17.0764,23018.0
2018-03-08 13:30:00,34.51,34.51,34.34,34.4,42964.0,17.0715,17.0715,16.9874,17.0171,42964.0
2018-03-08 14:00:00,34.41,34.47,34.28,34.42,26980.0,17.022,17.0517,16.9577,17.0269,26980.0
2018-03-08 14:30:00,34.41,34.5,34.35,34.37,46459.0,17.022,17.0665,16.9923,17.0022,46459.0
2018-03-08 15:00:00,34.38,34.5,34.34,34.5,94674.0,17.0072,17.0665,16.9874,17.0665,94674.0
2018-03-08 15:30:00,34.49,34.5,34.33,34.4,124565.0,17.0616,17.0665,16.9824,17.0171,124565.0
2018-03-09 09:30:00,34.53,34.66,34.45,34.6,68680.0,17.0814,17.1457,17.0418,17.116,68680.0
2018-03-09 10:00:00,34.64,34.68,34.53,34.6,69083.0,17.1358,17.1556,17.0814,17.116,69083.0
2018-03-09 10:30:00,34.65,34.99,34.65,34.89,37255.0,17.1407,17.3089,17.1407,17.2594,37255.0
2018-03-09 11:00:00,34.88,35.1,34.88,34.95,70328.0,17.2545,17.3633,17.2545,17.2891,70328.0
2018-03-09 11:30:00,34.97,34.99,34.74,34.79,41120.0,17.299,17.3089,17.1852,17.21,41120.0
2018-03-09 12:00:00,34.84,34.93,34.82,34.93,14162.0,17.2347,17.2792,17.2248,17.2792,14162.0
2018-03-09 12:30:00,34.95,34.96,34.81,34.83,19180.0,17.2891,17.2941,17.2199,17.2298,19180.0
2018-03-09 13:00:00,34.87,34.92,34.79,34.9,20657.0,17.2496,17.2743,17.21,17.2644,20657.0
2018-03-09 13:30:00,34.88,34.94,34.81,34.82,22139.0,17.2545,17.2842,17.2199,17.2248,22139.0
2018-03-09 14:00:00,34.84,34.91,34.74,34.86,21498.0,17.2347,17.2693,17.1852,17.2446,21498.0
2018-03-09 14:30:00,34.89,35.09,34.85,35.02,20514.0,17.2594,17.3584,17.2397,17.3238,20514.0
2018-03-09 15:00:00,35.02,35.09,34.9,35.0,28794.0,17.3238,17.3584,17.2644,17.3139,28794.0
2018-03-09 15:30:00,35.04,35.1,34.95,35.03,217342.0,17.3336,17.3633,17.2891,17.3287,217342.0
2018-03-12 09:30:00,35.1,35.35,34.94,35.09,16470.0,17.3633,17.487,17.2842,17.3584,16470.0
2018-03-12 10:00:00,35.11,35.25,35.11,35.16,44558.0,17.3683,17.4375,17.3683,17.393,44558.0
2018-03-12 10:30:00,35.15,35.18,35.0,35.1,133452.0,17.3881,17.4029,17.3139,17.3633,133452.0
2018-03-12 11:00:00,35.1,35.16,35.03,35.06,50163.0,17.3633,17.393,17.3287,17.3435,50163.0
2018-03-12 11:30:00,35.08,35.1,34.98,35.04,53081.0,17.3534,17.3633,17.304,17.3336,53081.0
2018-03-12 12:00:00,35.06,35.11,34.95,35.05,42757.0,17.3435,17.3683,17.2891,17.3386,42757.0
2018-03-12 12:30:00,35.06,35.12,34.96,35.08,28638.0,17.3435,17.3732,17.2941,17.3534,28638.0
2018-03-12 13:00:00,35.08,35.2,35.08,35.12,52384.0,17.3534,17.4128,17.3534,17.3732,52384.0
2018-03-12 13:30:00,35.12,35.52,35.12,35.33,36273.0,17.3732,17.5711,17.3732,17.4771,36273.0
2018-03-12 14:00:00,35.33,35.49,35.2,35.43,56658.0,17.4771,17.5563,17.4128,17.5266,56658.0
2018-03-12 14:30:00,35.45,35.6,35.44,35.44,35408.0,17.5365,17.6107,17.5315,17.5315,35408.0
2018-03-12 15:00:00,35.42,35.56,35.36,35.51,45356.0,17.5216,17.5909,17.4919,17.5661,45356.0
2018-03-12 15:30:00,35.51,35.57,35.44,35.47,174278.0,17.5661,17.5958,17.5315,17.5464,174278.0
2018-03-13 09:30:00,35.6,35.69,35.37,35.52,38144.0,17.6107,17.6552,17.4969,17.5711,38144.0
2018-03-13 10:00:00,35.55,35.55,35.23,35.42,19539.0,17.5859,17.5859,17.4276,17.5216,19539.0
2018-03-13 10:30:00,35.45,35.45,35.1,35.13,21023.0,17.5365,17.5365,17.3633,17.3782,21023.0
2018-03-13 11:00:00,35.15,35.25,35.07,35.15,29041.0,17.3881,17.4375,17.3485,17.3881,29041.0
2018-03-13 11:30:00,35.16,35.29,35.15,35.2,14468.0,17.393,17.4573,17.3881,17.4128,14468.0
2018-03-13 12:00:00,35.2,35.35,35.12,35.33,9353.0,17.4128,17.487,17.3732,17.4771,9353.0
2018-03-13 12:30:00,35.33,35.5,35.3,35.4,21905.0,17.4771,17.5612,17.4623,17.5117,21905.0
2018-03-13 13:00:00,35.41,35.49,35.33,35.49,24731.0,17.5167,17.5563,17.4771,17.5563,24731.0
2018-03-13 13:30:00,35.48,35.55,35.4,35.43,42920.0,17.5513,17.5859,17.5117,17.5266,42920.0
2018-03-13 14:00:00,35.42,35.49,35.4,35.42,31683.0,17.5216,17.5563,17.5117,17.5216,31683.0
2018-03-13 14:30:00,35.46,35.55,35.44,35.49,44936.0,17.5414,17.5859,17.5315,17.5563,44936.0
2018-03-13 15:00:00,35.49,35.54,35.39,35.4,49250.0,17.5563,17.581,17.5068,17.5117,49250.0
2018-03-13 15:30:00,35.41,35.46,35.25,35.37,158426.0,17.5167,17.5414,17.4375,17.4969,158426.0
2018-03-14 09:30:00,35.39,35.39,35.03,35.12,32614.0,17.5068,17.5068,17.3287,17.3732,32614.0
2018-03-14 10:00:00,35.15,35.16,34.88,35.0,26682.0,17.3881,17.393,17.2545,17.3139,26682.0
2018-03-14 10:30:00,35.02,35.06,34.9,34.91,24366.0,17.3238,17.3435,17.2644,17.2693,24366.0
2018-03-14 11:00:00,34.93,34.95,34.68,34.88,66614.0,17.2792,17.2891,17.1556,17.2545,66614.0
2018-03-14 11:30:00,34.84,34.88,34.7,34.87,18744.0,17.2347,17.2545,17.1655,17.2496,18744.0
2018-03-14 12:00:00,34.9,35.05,34.88,34.98,17645.0,17.2644,17.3386,17.2545,17.304,17645.0
2018-03-14 12:30:00,35.05,35.07,34.91,34.96,13012.0,17.3386,17.3485,17.2693,17.2941,13012.0
2018-03-14 13:00:00,34.98,35.0,34.9,34.92,20441.0,17.304,17.3139,17.2644,17.2743,20441.0
2018-03-14 13:30:00,34.93,35.02,34.9,35.0,54940.0,17.2792,17.3238,17.2644,17.3139,54940.0
2018-03-14 14:00:00,34.98,35.02,34.91,34.94,45392.0,17.304,17.3238,17.2693,17.2842,45392.0
2018-03-14 14:30:00,34.94,35.0,34.84,34.97,22994.0,17.2842,17.3139,17.2347,17.299,22994.0
2018-03-14 15:00:00,34.96,34.96,34.73,34.73,31868.0,17.2941,17.2941,17.1803,17.1803,31868.0
2018-03-14 15:30:00,34.74,34.77,34.62,34.73,155218.0,17.1852,17.2001,17.1259,17.1803,155218.0
2018-03-15 09:30:00,34.74,34.78,34.62,34.66,12371.0,17.1852,17.205,17.1259,17.1457,12371.0
2018-03-15 10:00:00,34.72,34.72,34.5,34.63,19148.0,17.1753,17.1753,17.0665,17.1308,19148.0
2018-03-15 10:30:00,34.68,34.71,34.51,34.63,21599.0,17.1556,17.1704,17.0715,17.1308,21599.0
2018-03-15 11:00:00,34.61,34.76,33.35,33.38,156029.0,17.1209,17.1951,16.4976,16.5125,156029.0
2018-03-15 11:30:00,33.41,33.91,31.6,31.75,1144393.0,16.5273,16.7747,15.6319,15.7061,1144393.0
2018-03-15 12:00:00,31.78,34.25,31.64,33.66,883525.0,15.721,16.9428,15.6517,16.651,883525.0
2018-03-15 12:30:00,33.75,34.31,33.52,33.59,260317.0,16.6955,16.9725,16.5817,16.6164,260317.0
2018-03-15 13:00:00,33.59,33.7,33.04,33.45,151403.0,16.6164,16.6708,16.3443,16.5471,151403.0
2018-03-15 13:30:00,33.45,33.57,33.31,33.43,121182.0,16.5471,16.6065,16.4778,16.5372,121182.0
2018-03-15 14:00:00,33.44,33.7,33.25,33.45,159248.0,16.5422,16.6708,16.4482,16.5471,159248.0
2018-03-15 14:30:00,33.45,33.86,33.24,33.82,215377.0,16.5471,16.7499,16.4432,16.7301,215377.0
2018-03-15 15:00:00,33.84,34.28,33.77,34.01,162351.0,16.74,16.9577,16.7054,16.8241,162351.0
2018-03-15 15:30:00,33.98,34.1,33.63,33.84,352228.0,16.8093,16.8686,16.6361,16.74,352228.0
2018-03-16 09:30:00,34.18,34.69,34.13,34.35,131009.0,16.9082,17.1605,16.8835,16.9923,131009.0
2018-03-16 10:00:00,34.41,34.75,34.39,34.69,84443.0,17.022,17.1902,17.0121,17.1605,84443.0
2018-03-16 10:30:00,34.71,34.92,34.7,34.8,66224.0,17.1704,17.2743,17.1655,17.2149,66224.0
2018-03-16 11:00:00,34.83,34.99,34.81,34.9,62705.0,17.2298,17.3089,17.2199,17.2644,62705.0
2018-03-16 11:30:00,34.86,34.91,34.66,34.77,65537.0,17.2446,17.2693,17.1457,17.2001,65537.0
2018-03-16 12:00:00,34.8,34.82,34.7,34.73,55427.0,17.2149,17.2248,17.1655,17.1803,55427.0
2018-03-16 12:30:00,34.73,34.8,34.64,34.77,68413.0,17.1803,17.2149,17.1358,17.2001,68413.0
2018-03-16 13:00:00,34.78,34.8,34.47,34.49,79892.0,17.205,17.2149,17.0517,17.0616,79892.0
2018-03-16 13:30:00,34.46,34.57,34.34,34.47,91502.0,17.0467,17.1011,16.9874,17.0517,91502.0
2018-03-16 14:00:00,34.51,34.52,34.36,34.39,70372.0,17.0715,17.0764,16.9973,17.0121,70372.0
2018-03-16 14:30:00,34.34,34.49,34.28,34.42,73790.0,16.9874,17.0616,16.9577,17.0269,73790.0
2018-03-16 15:00:00,34.43,34.5,34.26,34.34,120853.0,17.0319,17.0665,16.9478,16.9874,120853.0
2018-03-16 15:30:00,34.32,34.48,34.31,34.34,454548.0,16.9775,17.0566,16.9725,16.9874,454548.0
2018-03-19 09:30:00,34.34,34.36,33.54,33.61,47048.0,16.9874,16.9973,16.5916,16.6263,47048.0
2018-03-19 10:00:00,33.63,33.75,33.29,33.75,59454.0,16.6361,16.6955,16.468,16.6955,59454.0
2018-03-19 10:30:00,33.72,33.87,33.42,33.56,66331.0,16.6807,16.7549,16.5323,16.6015,66331.0
2018-03-19 11:00:00,33.55,33.93,33.39,33.93,43994.0,16.5966,16.7845,16.5174,16.7845,43994.0
2018-03-19 11:30:00,33.91,33.93,33.49,33.52,51580.0,16.7747,16.7845,16.5669,16.5817,51580.0
2018-03-19 12:00:00,33.51,33.7,33.45,33.54,204164.0,16.5768,16.6708,16.5471,16.5916,204164.0
2018-03-19 12:30:00,33.57,33.57,33.3,33.31,103035.0,16.6065,16.6065,16.4729,16.4778,103035.0
2018-03-19 13:00:00,33.3,33.35,33.14,33.24,66888.0,16.4729,16.4976,16.3938,16.4432,66888.0
2018-03-19 13:30:00,33.22,33.53,33.21,33.38,110684.0,16.4333,16.5867,16.4284,16.5125,110684.0
2018-03-19 14:00:00,33.37,33.47,33.11,33.33,93649.0,16.5075,16.557,16.3789,16.4877,93649.0
2018-03-19 14:30:00,33.33,33.59,33.28,33.55,114514.0,16.4877,16.6164,16.463,16.5966,114514.0
2018-03-19 15:00:00,33.56,33.61,33.17,33.34,162196.0,16.6015,16.6263,16.4086,16.4927,162196.0
2018-03-19 15:30:00,33.32,33.54,33.26,33.47,274057.0,16.4828,16.5916,16.4531,16.557,274057.0
2018-03-20 09:30:00,33.52,33.69,33.25,33.25,61899.0,16.5817,16.6658,16.4482,16.4482,61899.0
2018-03-20 10:00:00,33.28,33.48,32.94,33.17,143424.0,16.463,16.5619,16.2948,16.4086,143424.0
2018-03-20 10:30:00,33.17,33.2,32.76,32.95,72520.0,16.4086,16.4234,16.2058,16.2998,72520.0
2018-03-20 11:00:00,32.96,33.24,32.91,33.07,55529.0,16.3047,16.4432,16.28,16.3591,55529.0
2018-03-20 11:30:00,33.08,33.14,32.89,32.98,57016.0,16.3641,16.3938,16.2701,16.3146,57016.0
2018-03-20 12:00:00,32.98,33.03,32.57,32.62,72871.0,16.3146,16.3393,16.1118,16.1365,72871.0
2018-03-20 12:30:00,32.63,32.97,32.6,32.97,103012.0,16.1415,16.3097,16.1266,16.3097,103012.0
2018-03-20 13:00:00,32.98,33.13,32.87,32.91,99658.0,16.3146,16.3888,16.2602,16.28,99658.0
2018-03-20 13:30:00,32.88,32.9,32.75,32.76,83556.0,16.2651,16.275,16.2008,16.2058,83556.0
2018-03-20 14:00:00,32.76,33.03,32.72,32.87,69388.0,16.2058,16.3393,16.186,16.2602,69388.0
2018-03-20 14:30:00,32.88,33.33,32.88,33.19,295710.0,16.2651,16.4877,16.2651,16.4185,295710.0
2018-03-20 15:00:00,33.19,33.25,33.04,33.17,106833.0,16.4185,16.4482,16.3443,16.4086,106833.0
2018-03-20 15:30:00,33.18,33.51,33.18,33.3,235268.0,16.4135,16.5768,16.4135,16.4729,235268.0
2018-03-21 09:30:00,33.35,33.92,32.87,33.71,155564.0,16.4976,16.7796,16.2602,16.6757,155564.0
2018-03-21 10:00:00,33.8,33.92,33.62,33.8,98927.0,16.7202,16.7796,16.6312,16.7202,98927.0
2018-03-21 10:30:00,33.75,34.01,33.73,33.82,98593.0,16.6955,16.8241,16.6856,16.7301,98593.0
2018-03-21 11:00:00,33.83,33.89,33.6,33.75,82812.0,16.7351,16.7648,16.6213,16.6955,82812.0
2018-03-21 11:30:00,33.74,33.75,33.51,33.56,64569.0,16.6906,16.6955,16.5768,16.6015,64569.0
2018-03-21 12:00:00,33.55,33.83,33.53,33.76,62700.0,16.5966,16.7351,16.5867,16.7005,62700.0
2018-03-21 12:30:00,33.75,34.0,33.69,33.96,72707.0,16.6955,16.8192,16.6658,16.7994,72707.0
2018-03-21 13:00:00,33.99,34.01,33.86,34.01,59360.0,16.8142,16.8241,16.7499,16.8241,59360.0
2018-03-21 13:30:00,34.02,34.05,33.85,33.88,59536.0,16.8291,16.8439,16.745,16.7598,59536.0
2018-03-21 14:00:00,33.9,33.94,33.62,33.62,75164.0,16.7697,16.7895,16.6312,16.6312,75164.0
2018-03-21 14:30:00,33.6,33.73,33.53,33.62,77287.0,16.6213,16.6856,16.5867,16.6312,77287.0
2018-03-21 15:00:00,33.6,33.84,33.6,33.67,80328.0,16.6213,16.74,16.6213,16.6559,80328.0
2018-03-21 15:30:00,33.67,33.86,33.64,33.65,247544.0,16.6559,16.7499,16.6411,16.646,247544.0
2018-03-22 09:30:00,33.37,33.83,33.16,33.26,58157.0,16.5075,16.7351,16.4036,16.4531,58157.0
2018-03-22 10:00:00,33.23,33.28,33.11,33.2,142662.0,16.4383,16.463,16.3789,16.4234,142662.0
2018-03-22 10:30:00,33.17,33.23,32.99,33.11,70162.0,16.4086,16.4383,16.3195,16.3789,70162.0
2018-03-22 11:00:00,33.1,33.23,33.05,33.18,100982.0,16.374,16.4383,16.3492,16.4135,100982.0
2018-03-22 11:30:00,33.2,33.21,32.96,33.09,33290.0,16.4234,16.4284,16.3047,16.369,33290.0
2018-03-22 12:00:00,33.12,33.39,33.07,33.37,37685.0,16.3839,16.5174,16.3591,16.5075,37685.0
2018-03-22 12:30:00,33.35,33.46,33.26,33.26,25664.0,16.4976,16.552,16.4531,16.4531,25664.0
2018-03-22 13:00:00,33.27,33.28,33.16,33.23,54223.0,16.4581,16.463,16.4036,16.4383,54223.0
2018-03-22 13:30:00,33.25,33.26,33.0,33.1,55848.0,16.4482,16.4531,16.3245,16.374,55848.0
2018-03-22 14:00:00,33.1,33.17,32.91,32.98,65215.0,16.374,16.4086,16.28,16.3146,65215.0
2018-03-22 14:30:00,32.98,33.14,32.9,32.94,66755.0,16.3146,16.3938,16.275,16.2948,66755.0
2018-03-22 15:00:00,32.95,33.1,32.81,32.89,77578.0,16.2998,16.374,16.2305,16.2701,77578.0
2018-03-22 15:30:00,32.88,32.9,32.66,32.8,196581.0,16.2651,16.275,16.1563,16.2256,196581.0
2018-03-23 09:30:00,33.14,33.85,32.84,33.18,151299.0,16.3938,16.745,16.2453,16.4135,151299.0
2018-03-23 10:00:00,33.15,33.38,32.95,33.1,98153.0,16.3987,16.5125,16.2998,16.374,98153.0
2018-03-23 10:30:00,33.1,33.12,32.76,32.87,58907.0,16.374,16.3839,16.2058,16.2602,58907.0
2018-03-23 11:00:00,32.87,32.89,32.74,32.84,97769.0,16.2602,16.2701,16.1959,16.2453,97769.0
2018-03-23 11:30:00,32.85,33.12,32.85,32.98,89214.0,16.2503,16.3839,16.2503,16.3146,89214.0
2018-03-23 12:00:00,33.0,33.25,32.89,33.23,88682.0,16.3245,16.4482,16.2701,16.4383,88682.0
2018-03-23 12:30:00,33.24,33.29,33.07,33.27,43812.0,16.4432,16.468,16.3591,16.4581,43812.0
2018-03-23 13:00:00,33.28,33.36,33.11,33.17,50072.0,16.463,16.5026,16.3789,16.4086,50072.0
2018-03-23 13:30:00,33.16,33.21,33.1,33.2,51528.0,16.4036,16.4284,16.374,16.4234,51528.0
2018-03-23 14:00:00,33.2,33.32,33.2,33.28,125476.0,16.4234,16.4828,16.4234,16.463,125476.0
2018-03-23 14:30:00,33.28,33.38,33.17,33.17,86928.0,16.463,16.5125,16.4086,16.4086,86928.0
2018-03-23 15:00:00,33.18,33.36,33.13,33.18,116777.0,16.4135,16.5026,16.3888,16.4135,116777.0
2018-03-23 15:30:00,33.16,33.37,33.1,33.14,227610.0,16.4036,16.5075,16.374,16.3938,227610.0
2018-03-26 09:30:00,33.42,33.68,33.37,33.59,89426.0,16.5323,16.6609,16.5075,16.6164,89426.0
2018-03-26 10:00:00,33.57,33.87,33.57,33.68,158396.0,16.6065,16.7549,16.6065,16.6609,158396.0
2018-03-26 10:30:00,33.68,33.91,33.65,33.73,129950.0,16.6609,16.7747,16.646,16.6856,129950.0
2018-03-26 11:00:00,33.73,33.88,33.36,33.41,142659.0,16.6856,16.7598,16.5026,16.5273,142659.0
2018-03-26 11:30:00,33.41,33.5,33.27,33.31,93552.0,16.5273,16.5718,16.4581,16.4778,93552.0
2018-03-26 12:00:00,33.32,33.33,33.23,33.25,69013.0,16.4828,16.4877,16.4383,16.4482,69013.0
2018-03-26 12:30:00,33.25,33.41,33.24,33.32,40593.0,16.4482,16.5273,16.4432,16.4828,40593.0
2018-03-26 13:00:00,33.32,33.35,33.17,33.25,60557.0,16.4828,16.4976,16.4086,16.4482,60557.0
2018-03-26 13:30:00,33.26,33.29,33.12,33.15,88968.0,16.4531,16.468,16.3839,16.3987,88968.0
2018-03-26 14:00:00,33.16,33.34,33.16,33.27,56123.0,16.4036,16.4927,16.4036,16.4581,56123.0
2018-03-26 14:30:00,33.27,33.43,33.22,33.42,50378.0,16.4581,16.5372,16.4333,16.5323,50378.0
2018-03-26 15:00:00,33.43,33.71,33.32,33.66,80374.0,16.5372,16.6757,16.4828,16.651,80374.0
2018-03-26 15:30:00,33.66,33.77,33.63,33.69,139863.0,16.651,16.7054,16.6361,16.6658,139863.0
2018-03-27 09:30:00,33.75,33.75,33.17,33.25,65127.0,16.6955,16.6955,16.4086,16.4482,65127.0
2018-03-27 10:00:00,33.26,33.48,33.24,33.25,34434.0,16.4531,16.5619,16.4432,16.4482,34434.0
2018-03-27 10:30:00,33.29,33.29,32.6,33.14,102783.0,16.468,16.468,16.1266,16.3938,102783.0
2018-03-27 11:00:00,33.13,33.55,33.13,33.45,65312.0,16.3888,16.5966,16.3888,16.5471,65312.0
2018-03-27 11:30:00,33.42,33.75,33.37,33.63,152611.0,16.5323,16.6955,16.5075,16.6361,152611.0
2018-03-27 12:00:00,33.6,33.81,33.55,33.78,38285.0,16.6213,16.7252,16.5966,16.7103,38285.0
2018-03-27 12:30:00,33.72,33.78,33.56,33.69,59740.0,16.6807,16.7103,16.6015,16.6658,59740.0
2018-03-27 13:00:00,33.69,33.78,33.57,33.75,32725.0,16.6658,16.7103,16.6065,16.6955,32725.0
2018-03-27 13:30:00,33.75,33.84,33.66,33.73,40601.0,16.6955,16.74,16.651,16.6856,40601.0
2018-03-27 14:00:00,33.72,33.76,33.31,33.35,55891.0,16.6807,16.7005,16.4778,16.4976,55891.0
2018-03-27 14:30:00,33.33,33.41,33.18,33.19,96880.0,16.4877,16.5273,16.4135,16.4185,96880.0
2018-03-27 15:00:00,33.18,33.21,32.84,32.85,132745.0,16.4135,16.4284,16.2453,16.2503,132745.0
2018-03-27 15:30:00,32.85,32.95,32.61,32.94,207101.0,16.2503,16.2998,16.1316,16.2948,207101.0
2018-03-28 09:30:00,32.59,32.83,32.1,32.21,202986.0,16.1217,16.2404,15.8793,15.9337,202986.0
2018-03-28 10:00:00,32.27,33.09,32.26,33.09,350869.0,15.9634,16.369,15.9584,16.369,350869.0
2018-03-28 10:30:00,33.09,33.21,32.96,33.03,114048.0,16.369,16.4284,16.3047,16.3393,114048.0
2018-03-28 11:00:00,33.07,33.12,32.89,32.94,78583.0,16.3591,16.3839,16.2701,16.2948,78583.0
2018-03-28 11:30:00,32.94,33.08,32.89,33.04,38334.0,16.2948,16.3641,16.2701,16.3443,38334.0
2018-03-28 12:00:00,33.03,33.15,32.99,33.07,31931.0,16.3393,16.3987,16.3195,16.3591,31931.0
2018-03-28 12:30:00,33.05,33.13,32.96,32.96,33315.0,16.3492,16.3888,16.3047,16.3047,33315.0
2018-03-28 13:00:00,32.96,33.0,32.9,32.93,30283.0,16.3047,16.3245,16.275,16.2899,30283.0
2018-03-28 13:30:00,32.93,33.08,32.86,32.91,41141.0,16.2899,16.3641,16.2552,16.28,41141.0
2018-03-28 14:00:00,32.94,33.0,32.84,32.98,69737.0,16.2948,16.3245,16.2453,16.3146,69737.0
2018-03-28 14:30:00,33.0,33.15,32.98,33.0,126050.0,16.3245,16.3987,16.3146,16.3245,126050.0
2018-03-28 15:00:00,33.0,33.03,32.56,32.59,101031.0,16.3245,16.3393,16.1068,16.1217,101031.0
2018-03-28 15:30:00,32.56,32.7,32.47,32.62,153414.0,16.1068,16.1761,16.0623,16.1365,153414.0
2018-03-29 09:30:00,32.71,32.95,32.6,32.91,54374.0,16.181,16.2998,16.1266,16.28,54374.0
2018-03-29 10:00:00,32.94,33.55,32.93,33.55,57666.0,16.2948,16.5966,16.2899,16.5966,57666.0
2018-03-29 10:30:00,33.54,33.58,33.41,33.45,43201.0,16.5916,16.6114,16.5273,16.5471,43201.0
2018-03-29 11:00:00,33.43,33.54,33.33,33.43,153411.0,16.5372,16.5916,16.4877,16.5372,153411.0
2018-03-29 11:30:00,33.44,33.45,33.29,33.32,86479.0,16.5422,16.5471,16.468,16.4828,86479.0
2018-03-29 12:00:00,33.31,33.32,33.2,33.28,58602.0,16.4778,16.4828,16.4234,16.463,58602.0
2018-03-29 12:30:00,33.27,33.46,33.27,33.37,51639.0,16.4581,16.552,16.4581,16.5075,51639.0
2018-03-29 13:00:00,33.38,33.45,33.29,33.45,39526.0,16.5125,16.5471,16.468,16.5471,39526.0
2018-03-29 13:30:00,33.44,33.47,33.41,33.41,85243.0,16.5422,16.557,16.5273,16.5273,85243.0
2018-03-29 14:00:00,33.4,33.46,33.27,33.29,32028.0,16.5224,16.552,16.4581,16.468,32028.0
2018-03-29 14:30:00,33.27,33.48,33.2,33.43,82355.0,16.4581,16.5619,16.4234,16.5372,82355.0
2018-03-29 15:00:00,33.43,33.55,33.4,33.47,86163.0,16.5372,16.5966,16.5224,16.557,86163.0
2018-03-29 15:30:00,33.46,33.46,33.04,33.04,233667.0,16.552,16.552,16.3443,16.3443,233667.0
2018-04-02 09:30:00,33.02,33.22,32.84,32.94,38103.0,16.3344,16.4333,16.2453,16.2948,38103.0
2018-04-02 10:00:00,33.0,33.5,32.69,33.4,46081.0,16.3245,16.5718,16.1711,16.5224,46081.0
2018-04-02 10:30:00,33.41,33.63,33.21,33.31,62580.0,16.5273,16.6361,16.4284,16.4778,62580.0
2018-04-02 11:00:00,33.33,33.34,33.17,33.31,39071.0,16.4877,16.4927,16.4086,16.4778,39071.0
2018-04-02 11:30:00,33.29,33.31,33.01,33.05,62192.0,16.468,16.4778,16.3294,16.3492,62192.0
2018-04-02 12:00:00,33.07,33.07,32.76,32.96,58916.0,16.3591,16.3591,16.2058,16.3047,58916.0
2018-04-02 12:30:00,33.01,33.03,32.57,32.72,78619.0,16.3294,16.3393,16.1118,16.186,78619.0
2018-04-02 13:00:00,32.7,32.7,32.54,32.56,129733.0,16.1761,16.1761,16.0969,16.1068,129733.0
2018-04-02 13:30:00,32.55,32.7,32.42,32.42,122842.0,16.1019,16.1761,16.0376,16.0376,122842.0
2018-04-02 14:00:00,32.41,32.43,32.18,32.2,135062.0,16.0326,16.0425,15.9189,15.9288,135062.0
2018-04-02 14:30:00,32.22,32.41,32.12,32.41,157601.0,15.9386,16.0326,15.8892,16.0326,157601.0
2018-04-02 15:00:00,32.41,32.64,32.27,32.57,175768.0,16.0326,16.1464,15.9634,16.1118,175768.0
2018-04-02 15:30:00,32.55,32.69,32.52,32.62,293410.0,16.1019,16.1711,16.087,16.1365,293410.0
2018-04-03 09:30:00,32.73,32.82,32.04,32.15,75805.0,16.1909,16.2355,15.8496,15.904,75805.0
2018-04-03 10:00:00,32.1,32.21,31.71,31.77,144711.0,15.8793,15.9337,15.6864,15.716,144711.0
2018-04-03 10:30:00,31.8,32.11,31.79,32.03,88913.0,15.7309,15.8842,15.7259,15.8447,88913.0
2018-04-03 11:00:00,32.02,32.51,32.02,32.44,77152.0,15.8397,16.0821,15.8397,16.0475,77152.0
2018-04-03 11:30:00,32.45,32.54,32.36,32.41,46331.0,16.0524,16.0969,16.0079,16.0326,46331.0
2018-04-03 12:00:00,32.41,32.46,32.38,32.45,13623.0,16.0326,16.0574,16.0178,16.0524,13623.0
2018-04-03 12:30:00,32.4,32.58,32.4,32.58,26724.0,16.0277,16.1167,16.0277,16.1167,26724.0
2018-04-03 13:00:00,32.57,32.85,32.56,32.76,44907.0,16.1118,16.2503,16.1068,16.2058,44907.0
2018-04-03 13:30:00,32.77,32.78,32.54,32.64,31229.0,16.2107,16.2157,16.0969,16.1464,31229.0
2018-04-03 14:00:00,32.62,32.64,32.5,32.59,33026.0,16.1365,16.1464,16.0772,16.1217,33026.0
2018-04-03 14:30:00,32.6,32.76,32.52,32.7,56744.0,16.1266,16.2058,16.087,16.1761,56744.0
2018-04-03 15:00:00,32.66,32.91,32.66,32.74,83215.0,16.1563,16.28,16.1563,16.1959,83215.0
2018-04-03 15:30:00,32.74,32.81,32.54,32.81,151070.0,16.1959,16.2305,16.0969,16.2305,151070.0
2018-04-04 09:30:00,32.23,32.48,31.66,32.32,194854.0,15.9436,16.0673,15.6616,15.9881,194854.0
2018-04-04 10:00:00,32.32,32.61,32.24,32.29,132597.0,15.9881,16.1316,15.9485,15.9733,132597.0
2018-04-04 10:30:00,32.3,32.61,32.18,32.58,53946.0,15.9782,16.1316,15.9189,16.1167,53946.0
2018-04-04 11:00:00,32.61,32.78,32.49,32.65,57235.0,16.1316,16.2157,16.0722,16.1514,57235.0
2018-04-04 11:30:00,32.63,32.63,32.35,32.38,108329.0,16.1415,16.1415,16.003,16.0178,108329.0
2018-04-04 12:00:00,32.4,32.8,32.33,32.61,35928.0,16.0277,16.2256,15.9931,16.1316,35928.0
2018-04-04 12:30:00,32.61,32.73,32.58,32.59,15828.0,16.1316,16.1909,16.1167,16.1217,15828.0
2018-04-04 13:00:00,32.6,32.63,32.55,32.57,16779.0,16.1266,16.1415,16.1019,16.1118,16779.0
2018-04-04 13:30:00,32.55,32.61,32.47,32.51,13050.0,16.1019,16.1316,16.0623,16.0821,13050.0
2018-04-04 14:00:00,32.57,32.68,32.54,32.61,39950.0,16.1118,16.1662,16.0969,16.1316,39950.0
2018-04-04 14:30:00,32.63,32.76,32.53,32.65,37401.0,16.1415,16.2058,16.092,16.1514,37401.0
2018-04-04 15:00:00,32.64,32.9,32.62,32.84,31297.0,16.1464,16.275,16.1365,16.2453,31297.0
2018-04-04 15:30:00,32.84,32.84,32.74,32.77,101166.0,16.2453,16.2453,16.1959,16.2107,101166.0
2018-04-05 09:30:00,32.88,32.96,32.51,32.69,139180.0,16.2651,16.3047,16.0821,16.1711,139180.0
2018-04-05 10:00:00,32.69,32.98,32.67,32.86,132177.0,16.1711,16.3146,16.1613,16.2552,132177.0
2018-04-05 10:30:00,32.86,33.1,32.84,32.91,84385.0,16.2552,16.374,16.2453,16.28,84385.0
2018-04-05 11:00:00,32.94,33.32,32.94,32.96,98816.0,16.2948,16.4828,16.2948,16.3047,98816.0
2018-04-05 11:30:00,32.97,33.2,32.93,32.98,62472.0,16.3097,16.4234,16.2899,16.3146,62472.0
2018-04-05 12:00:00,32.97,33.0,32.83,32.87,46424.0,16.3097,16.3245,16.2404,16.2602,46424.0
2018-04-05 12:30:00,32.9,33.11,32.88,33.09,49598.0,16.275,16.3789,16.2651,16.369,49598.0
2018-04-05 13:00:00,33.07,33.09,32.85,32.91,29588.0,16.3591,16.369,16.2503,16.28,29588.0
2018-04-05 13:30:00,32.91,32.97,32.86,32.94,20147.0,16.28,16.3097,16.2552,16.2948,20147.0
2018-04-05 14:00:00,32.97,33.0,32.85,32.88,44126.0,16.3097,16.3245,16.2503,16.2651,44126.0
2018-04-05 14:30:00,32.88,33.05,32.87,32.92,22682.0,16.2651,16.3492,16.2602,16.2849,22682.0
2018-04-05 15:00:00,32.94,33.09,32.83,33.02,61117.0,16.2948,16.369,16.2404,16.3344,61117.0
2018-04-05 15:30:00,33.02,33.09,32.91,33.04,111648.0,16.3344,16.369,16.28,16.3443,111648.0
2018-04-06 09:30:00,32.72,33.07,32.68,32.85,124033.0,16.186,16.3591,16.1662,16.2503,124033.0
2018-04-06 10:00:00,32.82,32.82,32.45,32.58,77061.0,16.2355,16.2355,16.0524,16.1167,77061.0
2018-04-06 10:30:00,32.54,32.69,32.43,32.43,47497.0,16.0969,16.1711,16.0425,16.0425,47497.0
2018-04-06 11:00:00,32.44,32.44,32.16,32.4,33334.0,16.0475,16.0475,15.909,16.0277,33334.0
2018-04-06 11:30:00,32.38,32.53,32.31,32.47,30442.0,16.0178,16.092,15.9832,16.0623,30442.0
2018-04-06 12:00:00,32.44,32.51,32.32,32.39,27672.0,16.0475,16.0821,15.9881,16.0227,27672.0
2018-04-06 12:30:00,32.38,32.55,32.34,32.51,36261.0,16.0178,16.1019,15.998,16.0821,36261.0
2018-04-06 13:00:00,32.5,32.5,32.37,32.42,23113.0,16.0772,16.0772,16.0128,16.0376,23113.0
2018-04-06 13:30:00,32.43,32.43,32.13,32.14,42409.0,16.0425,16.0425,15.8941,15.8991,42409.0
2018-04-06 14:00:00,32.12,32.17,32.0,32.05,60793.0,15.8892,15.9139,15.8298,15.8545,60793.0
2018-04-06 14:30:00,32.03,32.12,32.0,32.03,76364.0,15.8447,15.8892,15.8298,15.8447,76364.0
2018-04-06 15:00:00,32.05,32.24,32.03,32.16,40504.0,15.8545,15.9485,15.8447,15.909,40504.0
2018-04-06 15:30:00,32.16,32.42,32.16,32.32,135307.0,15.909,16.0376,15.909,15.9881,135307.0
2018-04-09 09:30:00,32.3,32.5,31.92,32.13,412978.0,15.9782,16.0772,15.7902,15.8941,412978.0
2018-04-09 10:00:00,32.18,32.32,32.07,32.23,39381.0,15.9189,15.9881,15.8644,15.9436,39381.0
2018-04-09 10:30:00,32.19,32.44,32.19,32.41,41173.0,15.9238,16.0475,15.9238,16.0326,41173.0
2018-04-09 11:00:00,32.42,32.5,32.37,32.44,33739.0,16.0376,16.0772,16.0128,16.0475,33739.0
2018-04-09 11:30:00,32.45,32.59,32.39,32.52,48728.0,16.0524,16.1217,16.0227,16.087,48728.0
2018-04-09 12:00:00,32.52,32.59,32.47,32.52,33043.0,16.087,16.1217,16.0623,16.087,33043.0
2018-04-09 12:30:00,32.52,32.57,32.49,32.53,31448.0,16.087,16.1118,16.0722,16.092,31448.0
2018-04-09 13:00:00,32.54,32.6,32.49,32.55,39599.0,16.0969,16.1266,16.0722,16.1019,39599.0
2018-04-09 13:30:00,32.56,32.63,32.51,32.53,29981.0,16.1068,16.1415,16.0821,16.092,29981.0
2018-04-09 14:00:00,32.51,32.54,32.23,32.24,92147.0,16.0821,16.0969,15.9436,15.9485,92147.0
2018-04-09 14:30:00,32.25,32.28,32.17,32.2,46919.0,15.9535,15.9683,15.9139,15.9288,46919.0
2018-04-09 15:00:00,32.18,32.3,31.92,32.09,92138.0,15.9189,15.9782,15.7902,15.8743,92138.0
2018-04-09 15:30:00,32.06,32.37,32.03,32.08,293052.0,15.8595,16.0128,15.8447,15.8694,293052.0
2018-04-10 09:30:00,32.26,32.35,32.1,32.27,127209.0,15.9584,16.003,15.8793,15.9634,127209.0
2018-04-10 10:00:00,32.3,32.9,32.3,32.61,123979.0,15.9782,16.275,15.9782,16.1316,123979.0
2018-04-10 10:30:00,32.6,32.84,32.59,32.75,38136.0,16.1266,16.2453,16.1217,16.2008,38136.0
2018-04-10 11:00:00,32.74,32.83,32.57,32.61,79113.0,16.1959,16.2404,16.1118,16.1316,79113.0
2018-04-10 11:30:00,32.61,32.67,32.39,32.41,171165.0,16.1316,16.1613,16.0227,16.0326,171165.0
2018-04-10 12:00:00,32.4,32.44,32.29,32.38,91699.0,16.0277,16.0475,15.9733,16.0178,91699.0
2018-04-10 12:30:00,32.38,32.45,32.29,32.41,46900.0,16.0178,16.0524,15.9733,16.0326,46900.0
2018-04-10 13:00:00,32.41,32.5,32.33,32.48,112980.0,16.0326,16.0772,15.9931,16.0673,112980.0
2018-04-10 13:30:00,32.48,32.61,32.43,32.6,59636.0,16.0673,16.1316,16.0425,16.1266,59636.0
2018-04-10 14:00:00,32.59,32.82,32.56,32.75,107228.0,16.1217,16.2355,16.1068,16.2008,107228.0
2018-04-10 14:30:00,32.78,32.87,32.73,32.75,62194.0,16.2157,16.2602,16.1909,16.2008,62194.0
2018-04-10 15:00:00,32.74,32.93,32.7,32.86,136380.0,16.1959,16.2899,16.1761,16.2552,136380.0
2018-04-10 15:30:00,32.86,32.87,32.67,32.74,207931.0,16.2552,16.2602,16.1613,16.1959,207931.0
2018-04-11 09:30:00,32.52,32.87,32.45,32.84,89375.0,16.087,16.2602,16.0524,16.2453,89375.0
2018-04-11 10:00:00,32.83,32.88,32.75,32.8,127172.0,16.2404,16.2651,16.2008,16.2256,127172.0
2018-04-11 10:30:00,32.8,32.95,32.76,32.9,113951.0,16.2256,16.2998,16.2058,16.275,113951.0
2018-04-11 11:00:00,32.9,32.93,32.75,32.75,100766.0,16.275,16.2899,16.2008,16.2008,100766.0
2018-04-11 11:30:00,32.76,32.96,32.6,32.95,94805.0,16.2058,16.3047,16.1266,16.2998,94805.0
2018-04-11 12:00:00,32.95,32.96,32.71,32.74,89415.0,16.2998,16.3047,16.181,16.1959,89415.0
2018-04-11 12:30:00,32.75,32.78,32.64,32.69,51679.0,16.2008,16.2157,16.1464,16.1711,51679.0
2018-04-11 13:00:00,32.69,32.76,32.6,32.69,51515.0,16.1711,16.2058,16.1266,16.1711,51515.0
2018-04-11 13:30:00,32.7,32.78,32.57,32.66,125051.0,16.1761,16.2157,16.1118,16.1563,125051.0
2018-04-11 14:00:00,32.66,32.81,32.54,32.75,63423.0,16.1563,16.2305,16.0969,16.2008,63423.0
2018-04-11 14:30:00,32.76,32.91,32.72,32.91,86862.0,16.2058,16.28,16.186,16.28,86862.0
2018-04-11 15:00:00,32.91,33.11,32.79,33.02,122562.0,16.28,16.3789,16.2206,16.3344,122562.0
2018-04-11 15:30:00,33.02,33.27,32.98,33.13,339812.0,16.3344,16.4581,16.3146,16.3888,339812.0
2018-04-12 09:30:00,33.12,33.34,32.81,32.97,196161.0,16.3839,16.4927,16.2305,16.3097,196161.0
2018-04-12 10:00:00,32.97,33.1,32.82,32.88,93079.0,16.3097,16.374,16.2355,16.2651,93079.0
2018-04-12 10:30:00,32.87,32.99,32.63,32.64,65061.0,16.2602,16.3195,16.1415,16.1464,65061.0
2018-04-12 11:00:00,32.65,32.66,32.43,32.43,95079.0,16.1514,16.1563,16.0425,16.0425,95079.0
2018-04-12 11:30:00,32.42,32.54,32.37,32.4,64473.0,16.0376,16.0969,16.0128,16.0277,64473.0
2018-04-12 12:00:00,32.41,32.48,32.36,32.43,94345.0,16.0326,16.0673,16.0079,16.0425,94345.0
2018-04-12 12:30:00,32.42,32.53,32.41,32.5,78119.0,16.0376,16.092,16.0326,16.0772,78119.0
2018-04-12 13:00:00,32.51,32.51,32.26,32.3,36330.0,16.0821,16.0821,15.9584,15.9782,36330.0
2018-04-12 13:30:00,32.3,32.52,32.3,32.51,53357.0,15.9782,16.087,15.9782,16.0821,53357.0
2018-04-12 14:00:00,32.5,32.53,32.41,32.47,36853.0,16.0772,16.092,16.0326,16.0623,36853.0
2018-04-12 14:30:00,32.48,32.48,32.42,32.43,56794.0,16.0673,16.0673,16.0376,16.0425,56794.0
2018-04-12 15:00:00,32.44,32.5,32.38,32.41,93188.0,16.0475,16.0772,16.0178,16.0326,93188.0
2018-04-12 15:30:00,32.41,32.75,32.4,32.64,460706.0,16.0326,16.2008,16.0277,16.1464,460706.0
2018-04-13 09:30:00,32.62,32.84,32.31,32.47,112247.0,16.1365,16.2453,15.9832,16.0623,112247.0
2018-04-13 10:00:00,32.49,32.65,32.35,32.41,46619.0,16.0722,16.1514,16.003,16.0326,46619.0
2018-04-13 10:30:00,32.41,32.57,32.34,32.4,36398.0,16.0326,16.1118,15.998,16.0277,36398.0
2018-04-13 11:00:00,32.43,32.71,32.38,32.63,21632.0,16.0425,16.181,16.0178,16.1415,21632.0
2018-04-13 11:30:00,32.62,32.71,32.52,32.65,53827.0,16.1365,16.181,16.087,16.1514,53827.0
2018-04-13 12:00:00,32.66,32.67,32.58,32.62,58896.0,16.1563,16.1613,16.1167,16.1365,58896.0
2018-04-13 12:30:00,32.61,32.73,32.57,32.61,33715.0,16.1316,16.1909,16.1118,16.1316,33715.0
2018-04-13 13:00:00,32.64,32.68,32.59,32.67,24005.0,16.1464,16.1662,16.1217,16.1613,24005.0
2018-04-13 13:30:00,32.66,32.66,32.55,32.61,57660.0,16.1563,16.1563,16.1019,16.1316,57660.0
2018-04-13 14:00:00,32.6,32.61,32.53,32.54,37052.0,16.1266,16.1316,16.092,16.0969,37052.0
2018-04-13 14:30:00,32.54,32.58,32.47,32.52,74505.0,16.0969,16.1167,16.0623,16.087,74505.0
2018-04-13 15:00:00,32.52,32.52,32.38,32.5,70360.0,16.087,16.087,16.0178,16.0772,70360.0
2018-04-13 15:30:00,32.52,32.57,32.4,32.43,265391.0,16.087,16.1118,16.0277,16.0425,265391.0
2018-04-16 09:30:00,33.0,33.53,32.62,33.41,197714.0,16.3245,16.5867,16.1365,16.5273,197714.0
2018-04-16 10:00:00,33.42,33.78,33.24,33.7,406738.0,16.5323,16.7103,16.4432,16.6708,406738.0
2018-04-16 10:30:00,33.7,33.73,33.42,33.44,222748.0,16.6708,16.6856,16.5323,16.5422,222748.0
2018-04-16 11:00:00,33.45,33.53,33.33,33.34,135485.0,16.5471,16.5867,16.4877,16.4927,135485.0
2018-04-16 11:30:00,33.35,33.46,33.33,33.36,103909.0,16.4976,16.552,16.4877,16.5026,103909.0
2018-04-16 12:00:00,33.35,33.62,33.35,33.62,105479.0,16.4976,16.6312,16.4976,16.6312,105479.0
2018-04-16 12:30:00,33.64,33.9,33.55,33.56,154676.0,16.6411,16.7697,16.5966,16.6015,154676.0
2018-04-16 13:00:00,33.56,33.58,33.4,33.53,99274.0,16.6015,16.6114,16.5224,16.5867,99274.0
2018-04-16 13:30:00,33.5,33.55,33.41,33.45,84486.0,16.5718,16.5966,16.5273,16.5471,84486.0
2018-04-16 14:00:00,33.47,33.53,33.39,33.45,87609.0,16.557,16.5867,16.5174,16.5471,87609.0
2018-04-16 14:30:00,33.44,33.56,33.4,33.51,84021.0,16.5422,16.6015,16.5224,16.5768,84021.0
2018-04-16 15:00:00,33.52,33.63,33.47,33.61,94129.0,16.5817,16.6361,16.557,16.6263,94129.0
2018-04-16 15:30:00,33.61,33.84,33.59,33.75,247440.0,16.6263,16.74,16.6164,16.6955,247440.0
2018-04-17 09:30:00,34.07,34.37,33.78,34.06,268108.0,16.8538,17.0022,16.7103,16.8489,268108.0
2018-04-17 10:00:00,34.07,34.53,33.95,34.5,260141.0,16.8538,17.0814,16.7944,17.0665,260141.0
2018-04-17 10:30:00,34.5,34.75,34.38,34.61,168460.0,17.0665,17.1902,17.0072,17.1209,168460.0
2018-04-17 11:00:00,34.6,34.73,34.52,34.61,129741.0,17.116,17.1803,17.0764,17.1209,129741.0
2018-04-17 11:30:00,34.6,34.62,34.45,34.5,158796.0,17.116,17.1259,17.0418,17.0665,158796.0
2018-04-17 12:00:00,34.52,34.57,34.39,34.49,125515.0,17.0764,17.1011,17.0121,17.0616,125515.0
2018-04-17 12:30:00,34.46,34.46,34.1,34.1,105111.0,17.0467,17.0467,16.8686,16.8686,105111.0
2018-04-17 13:00:00,34.1,34.44,34.09,34.33,84562.0,16.8686,17.0368,16.8637,16.9824,84562.0
2018-04-17 13:30:00,34.32,34.33,34.21,34.25,43264.0,16.9775,16.9824,16.9231,16.9428,43264.0
2018-04-17 14:00:00,34.24,34.35,34.23,34.33,31473.0,16.9379,16.9923,16.933,16.9824,31473.0
2018-04-17 14:30:00,34.32,34.34,34.26,34.32,38965.0,16.9775,16.9874,16.9478,16.9775,38965.0
2018-04-17 15:00:00,34.32,34.37,34.27,34.32,47670.0,16.9775,17.0022,16.9527,16.9775,47670.0
2018-04-17 15:30:00,34.32,34.46,34.25,34.29,170700.0,16.9775,17.0467,16.9428,16.9626,170700.0
2018-04-18 09:30:00,34.49,35.1,34.34,34.88,479372.0,17.0616,17.3633,16.9874,17.2545,479372.0
2018-04-18 10:00:00,34.86,34.86,34.41,34.41,55971.0,17.2446,17.2446,17.022,17.022,55971.0
2018-04-18 10:30:00,34.46,34.68,34.14,34.3,83098.0,17.0467,17.1556,16.8884,16.9676,83098.0
2018-04-18 11:00:00,34.3,34.35,34.01,34.24,289097.0,16.9676,16.9923,16.8241,16.9379,289097.0
2018-04-18 11:30:00,34.25,34.45,34.12,34.39,46638.0,16.9428,17.0418,16.8785,17.0121,46638.0
2018-04-18 12:00:00,34.4,34.48,34.27,34.37,78315.0,17.0171,17.0566,16.9527,17.0022,78315.0
2018-04-18 12:30:00,34.37,34.45,34.35,34.41,23683.0,17.0022,17.0418,16.9923,17.022,23683.0
2018-04-18 13:00:00,34.4,34.49,34.36,34.39,35694.0,17.0171,17.0616,16.9973,17.0121,35694.0
2018-04-18 13:30:00,34.4,34.43,34.36,34.4,42585.0,17.0171,17.0319,16.9973,17.0171,42585.0
2018-04-18 14:00:00,34.41,34.55,34.36,34.49,36961.0,17.022,17.0913,16.9973,17.0616,36961.0
2018-04-18 14:30:00,34.46,34.47,34.36,34.39,39959.0,17.0467,17.0517,16.9973,17.0121,39959.0
2018-04-18 15:00:00,34.39,34.49,34.37,34.41,58543.0,17.0121,17.0616,17.0022,17.022,58543.0
2018-04-18 15:30:00,34.41,34.45,34.34,34.34,181121.0,17.022,17.0418,16.9874,16.9874,181121.0
2018-04-19 09:30:00,34.3,34.7,34.25,34.6,168431.0,16.9676,17.1655,16.9428,17.116,168431.0
2018-04-19 10:00:00,34.58,34.68,34.36,34.48,89690.0,17.1061,17.1556,16.9973,17.0566,89690.0
2018-04-19 10:30:00,34.47,34.54,34.21,34.29,291759.0,17.0517,17.0863,16.9231,16.9626,291759.0
2018-04-19 11:00:00,34.26,34.43,34.24,34.43,63344.0,16.9478,17.0319,16.9379,17.0319,63344.0
2018-04-19 11:30:00,34.45,34.56,34.1,34.29,136338.0,17.0418,17.0962,16.8686,16.9626,136338.0
2018-04-19 12:00:00,34.29,34.31,33.66,33.7,294396.0,16.9626,16.9725,16.651,16.6708,294396.0
2018-04-19 12:30:00,33.7,34.19,33.67,33.97,186991.0,16.6708,16.9132,16.6559,16.8043,186991.0
2018-04-19 13:00:00,33.98,33.99,33.64,33.78,40003.0,16.8093,16.8142,16.6411,16.7103,40003.0
2018-04-19 13:30:00,33.73,33.84,33.66,33.76,47671.0,16.6856,16.74,16.651,16.7005,47671.0
2018-04-19 14:00:00,33.75,33.79,33.67,33.74,88624.0,16.6955,16.7153,16.6559,16.6906,88624.0
2018-04-19 14:30:00,33.74,33.81,33.59,33.73,78618.0,16.6906,16.7252,16.6164,16.6856,78618.0
2018-04-19 15:00:00,33.74,33.8,33.68,33.75,51694.0,16.6906,16.7202,16.6609,16.6955,51694.0
2018-04-19 15:30:00,33.76,33.98,33.76,33.89,189430.0,16.7005,16.8093,16.7005,16.7648,189430.0
2018-04-20 09:30:00,34.01,34.02,33.64,33.98,62376.0,16.8241,16.8291,16.6411,16.8093,62376.0
2018-04-20 10:00:00,33.97,34.16,33.92,34.08,43026.0,16.8043,16.8983,16.7796,16.8588,43026.0
2018-04-20 10:30:00,34.1,34.11,33.93,34.06,50672.0,16.8686,16.8736,16.7845,16.8489,50672.0
2018-04-20 11:00:00,34.06,34.18,33.96,34.03,53763.0,16.8489,16.9082,16.7994,16.834,53763.0
2018-04-20 11:30:00,34.04,34.33,34.03,34.17,55133.0,16.839,16.9824,16.834,16.9033,55133.0
2018-04-20 12:00:00,34.16,34.16,34.0,34.0,53058.0,16.8983,16.8983,16.8192,16.8192,53058.0
2018-04-20 12:30:00,33.95,34.13,33.9,34.09,311649.0,16.7944,16.8835,16.7697,16.8637,311649.0
2018-04-20 13:00:00,34.08,34.18,34.0,34.17,52438.0,16.8588,16.9082,16.8192,16.9033,52438.0
2018-04-20 13:30:00,34.16,34.22,34.1,34.16,17767.0,16.8983,16.928,16.8686,16.8983,17767.0
2018-04-20 14:00:00,34.16,34.16,33.94,34.02,30057.0,16.8983,16.8983,16.7895,16.8291,30057.0
2018-04-20 14:30:00,34.04,34.07,33.91,34.04,32790.0,16.839,16.8538,16.7747,16.839,32790.0
2018-04-20 15:00:00,34.05,34.05,33.93,33.98,37821.0,16.8439,16.8439,16.7845,16.8093,37821.0
2018-04-20 15:30:00,33.98,33.99,33.81,33.89,223262.0,16.8093,16.8142,16.7252,16.7648,223262.0
2018-04-23 09:30:00,34.12,34.25,33.91,34.21,112237.0,16.8785,16.9428,16.7747,16.9231,112237.0
2018-04-23 10:00:00,34.2,34.45,34.06,34.4,107975.0,16.9181,17.0418,16.8489,17.0171,107975.0
2018-04-23 10:30:00,34.43,34.72,34.34,34.66,197156.0,17.0319,17.1753,16.9874,17.1457,197156.0
2018-04-23 11:00:00,34.66,35.11,34.51,35.05,248273.0,17.1457,17.3683,17.0715,17.3386,248273.0
2018-04-23 11:30:00,35.04,35.17,34.88,34.98,198168.0,17.3336,17.398,17.2545,17.304,198168.0
2018-04-23 12:00:00,34.97,35.0,34.77,34.86,65405.0,17.299,17.3139,17.2001,17.2446,65405.0
2018-04-23 12:30:00,34.86,34.86,34.64,34.7,69422.0,17.2446,17.2446,17.1358,17.1655,69422.0
2018-04-23 13:00:00,34.7,34.75,34.63,34.71,66620.0,17.1655,17.1902,17.1308,17.1704,66620.0
2018-04-23 13:30:00,34.7,34.79,34.64,34.79,57337.0,17.1655,17.21,17.1358,17.21,57337.0
2018-04-23 14:00:00,34.79,34.88,34.71,34.84,149481.0,17.21,17.2545,17.1704,17.2347,149481.0
2018-04-23 14:30:00,34.84,34.84,34.74,34.76,85216.0,17.2347,17.2347,17.1852,17.1951,85216.0
2018-04-23 15:00:00,34.77,34.88,34.75,34.8,94008.0,17.2001,17.2545,17.1902,17.2149,94008.0
2018-04-23 15:30:00,34.8,34.97,34.77,34.95,361150.0,17.2149,17.299,17.2001,17.2891,361150.0
2018-04-24 09:30:00,34.95,35.0,34.61,34.75,92134.0,17.2891,17.3139,17.1209,17.1902,92134.0
2018-04-24 10:00:00,34.75,34.99,34.74,34.79,109142.0,17.1902,17.3089,17.1852,17.21,109142.0
2018-04-24 10:30:00,34.81,34.82,34.71,34.79,66088.0,17.2199,17.2248,17.1704,17.21,66088.0
2018-04-24 11:00:00,34.78,34.93,34.73,34.84,69970.0,17.205,17.2792,17.1803,17.2347,69970.0
2018-04-24 11:30:00,34.84,34.92,34.78,34.83,63838.0,17.2347,17.2743,17.205,17.2298,63838.0
2018-04-24 12:00:00,34.82,34.93,34.74,34.82,112379.0,17.2248,17.2792,17.1852,17.2248,112379.0
2018-04-24 12:30:00,34.82,34.82,34.43,34.43,55655.0,17.2248,17.2248,17.0319,17.0319,55655.0
2018-04-24 13:00:00,34.43,34.54,34.15,34.2,59381.0,17.0319,17.0863,16.8934,16.9181,59381.0
2018-04-24 13:30:00,34.2,34.23,34.03,34.08,57019.0,16.9181,16.933,16.834,16.8588,57019.0
2018-04-24 14:00:00,34.08,34.37,34.06,34.23,63382.0,16.8588,17.0022,16.8489,16.933,63382.0
2018-04-24 14:30:00,34.21,34.25,33.91,34.05,72186.0,16.9231,16.9428,16.7747,16.8439,72186.0
2018-04-24 15:00:00,34.02,34.11,33.97,34.05,108906.0,16.8291,16.8736,16.8043,16.8439,108906.0
2018-04-24 15:30:00,34.05,34.07,33.84,33.89,279533.0,16.8439,16.8538,16.74,16.7648,279533.0
2018-04-25 09:30:00,33.72,33.83,33.54,33.72,59622.0,16.6807,16.7351,16.5916,16.6807,59622.0
2018-04-25 10:00:00,33.7,34.0,33.7,33.85,29310.0,16.6708,16.8192,16.6708,16.745,29310.0
2018-04-25 10:30:00,33.76,33.78,33.55,33.57,45846.0,16.7005,16.7103,16.5966,16.6065,45846.0
2018-04-25 11:00:00,33.57,33.98,33.5,33.95,71885.0,16.6065,16.8093,16.5718,16.7944,71885.0
2018-04-25 11:30:00,33.92,34.12,33.8,33.99,33055.0,16.7796,16.8785,16.7202,16.8142,33055.0
2018-04-25 12:00:00,33.96,34.02,33.82,33.87,8487.0,16.7994,16.8291,16.7301,16.7549,8487.0
2018-04-25 12:30:00,33.82,33.88,33.79,33.83,28803.0,16.7301,16.7598,16.7153,16.7351,28803.0
2018-04-25 13:00:00,33.82,33.91,33.78,33.91,36910.0,16.7301,16.7747,16.7103,16.7747,36910.0
2018-04-25 13:30:00,33.91,34.0,33.83,33.87,35777.0,16.7747,16.8192,16.7351,16.7549,35777.0
2018-04-25 14:00:00,33.86,33.91,33.79,33.86,18369.0,16.7499,16.7747,16.7153,16.7499,18369.0
2018-04-25 14:30:00,33.86,33.9,33.8,33.89,52790.0,16.7499,16.7697,16.7202,16.7648,52790.0
2018-04-25 15:00:00,33.9,34.02,33.84,33.98,192454.0,16.7697,16.8291,16.74,16.8093,192454.0
2018-04-25 15:30:00,33.98,33.99,33.85,33.89,431616.0,16.8093,16.8142,16.745,16.7648,431616.0
2018-04-26 09:30:00,34.07,34.29,33.7,33.82,221567.0,16.8538,16.9626,16.6708,16.7301,221567.0
2018-04-26 10:00:00,33.83,33.96,33.68,33.69,84949.0,16.7351,16.7994,16.6609,16.6658,84949.0
2018-04-26 10:30:00,33.68,34.07,33.68,34.03,85412.0,16.6609,16.8538,16.6609,16.834,85412.0
2018-04-26 11:00:00,34.05,34.13,33.87,33.9,195224.0,16.8439,16.8835,16.7549,16.7697,195224.0
2018-04-26 11:30:00,33.91,34.06,33.87,34.01,69836.0,16.7747,16.8489,16.7549,16.8241,69836.0
2018-04-26 12:00:00,34.01,34.1,33.98,34.02,217594.0,16.8241,16.8686,16.8093,16.8291,217594.0
2018-04-26 12:30:00,34.03,34.05,33.9,33.96,63712.0,16.834,16.8439,16.7697,16.7994,63712.0
2018-04-26 13:00:00,33.96,33.97,33.78,33.78,57921.0,16.7994,16.8043,16.7103,16.7103,57921.0
2018-04-26 13:30:00,33.77,33.84,33.71,33.84,64886.0,16.7054,16.74,16.6757,16.74,64886.0
2018-04-26 14:00:00,33.83,33.94,33.83,33.85,50796.0,16.7351,16.7895,16.7351,16.745,50796.0
2018-04-26 14:30:00,33.83,34.01,33.8,33.97,105210.0,16.7351,16.8241,16.7202,16.8043,105210.0
2018-04-26 15:00:00,33.97,33.98,33.88,33.91,93455.0,16.8043,16.8093,16.7598,16.7747,93455.0
2018-04-26 15:30:00,33.9,34.02,33.78,33.87,379678.0,16.7697,16.8291,16.7103,16.7549,379678.0
2018-04-27 09:30:00,33.8,33.92,33.52,33.83,72868.0,16.7202,16.7796,16.5817,16.7351,72868.0
2018-04-27 10:00:00,33.86,34.1,33.81,33.92,70211.0,16.7499,16.8686,16.7252,16.7796,70211.0
2018-04-27 10:30:00,33.9,33.94,33.76,33.88,68469.0,16.7697,16.7895,16.7005,16.7598,68469.0
2018-04-27 11:00:00,33.87,34.03,33.84,33.84,18080.0,16.7549,16.834,16.74,16.74,18080.0
2018-04-27 11:30:00,33.85,33.92,33.8,33.85,115927.0,16.745,16.7796,16.7202,16.745,115927.0
2018-04-27 12:00:00,33.83,34.0,33.81,33.89,73741.0,16.7351,16.8192,16.7252,16.7648,73741.0
2018-04-27 12:30:00,33.89,34.16,33.89,34.1,40747.0,16.7648,16.8983,16.7648,16.8686,40747.0
2018-04-27 13:00:00,34.11,34.28,34.1,34.25,190849.0,16.8736,16.9577,16.8686,16.9428,190849.0
2018-04-27 13:30:00,34.25,34.34,34.13,34.26,110558.0,16.9428,16.9874,16.8835,16.9478,110558.0
2018-04-27 14:00:00,34.26,34.31,34.17,34.22,35021.0,16.9478,16.9725,16.9033,16.928,35021.0
2018-04-27 14:30:00,34.21,34.37,34.19,34.34,42143.0,16.9231,17.0022,16.9132,16.9874,42143.0
2018-04-27 15:00:00,34.35,34.37,34.19,34.27,77085.0,16.9923,17.0022,16.9132,16.9527,77085.0
2018-04-27 15:30:00,34.26,34.35,34.16,34.34,243624.0,16.9478,16.9923,16.8983,16.9874,243624.0
2018-04-30 09:30:00,34.75,35.98,34.59,35.79,560465.0,17.1902,17.7986,17.111,17.7047,560465.0
2018-04-30 10:00:00,35.74,35.83,35.38,35.39,262021.0,17.6799,17.7244,17.5018,17.5068,262021.0
2018-04-30 10:30:00,35.39,35.42,35.09,35.3,91271.0,17.5068,17.5216,17.3584,17.4623,91271.0
2018-04-30 11:00:00,35.31,35.43,35.02,35.15,116289.0,17.4672,17.5266,17.3238,17.3881,116289.0
2018-04-30 11:30:00,35.19,35.41,35.08,35.38,62229.0,17.4078,17.5167,17.3534,17.5018,62229.0
2018-04-30 12:00:00,35.38,35.58,35.3,35.54,79571.0,17.5018,17.6008,17.4623,17.581,79571.0
2018-04-30 12:30:00,35.53,35.56,35.34,35.38,46515.0,17.576,17.5909,17.4821,17.5018,46515.0
2018-04-30 13:00:00,35.36,35.56,35.22,35.5,172046.0,17.4919,17.5909,17.4227,17.5612,172046.0
2018-04-30 13:30:00,35.49,35.71,35.46,35.69,74594.0,17.5563,17.6651,17.5414,17.6552,74594.0
2018-04-30 14:00:00,35.69,35.7,35.32,35.38,99504.0,17.6552,17.6601,17.4722,17.5018,99504.0
2018-04-30 14:30:00,35.38,35.55,35.35,35.53,59550.0,17.5018,17.5859,17.487,17.576,59550.0
2018-04-30 15:00:00,35.52,35.58,35.38,35.42,102358.0,17.5711,17.6008,17.5018,17.5216,102358.0
2018-04-30 15:30:00,35.43,35.58,35.31,35.31,295124.0,17.5266,17.6008,17.4672,17.4672,295124.0
2018-05-01 09:30:00,35.47,35.88,35.34,35.77,280001.0,17.5464,17.7492,17.4821,17.6948,280001.0
2018-05-01 10:00:00,35.75,35.95,35.69,35.84,238345.0,17.6849,17.7838,17.6552,17.7294,238345.0
2018-05-01 10:30:00,35.82,35.85,35.43,35.5,50035.0,17.7195,17.7343,17.5266,17.5612,50035.0
2018-05-01 11:00:00,35.49,35.6,35.38,35.57,25583.0,17.5563,17.6107,17.5018,17.5958,25583.0
2018-05-01 11:30:00,35.53,35.76,35.52,35.63,33299.0,17.576,17.6898,17.5711,17.6255,33299.0
2018-05-01 12:00:00,35.64,35.83,35.64,35.71,164421.0,17.6305,17.7244,17.6305,17.6651,164421.0
2018-05-01 12:30:00,35.73,35.89,35.72,35.88,313771.0,17.675,17.7541,17.67,17.7492,313771.0
2018-05-01 13:00:00,35.88,35.95,35.79,35.8,73031.0,17.7492,17.7838,17.7047,17.7096,73031.0
2018-05-01 13:30:00,35.8,35.82,35.55,35.64,54968.0,17.7096,17.7195,17.5859,17.6305,54968.0
2018-05-01 14:00:00,35.64,35.72,35.55,35.69,51383.0,17.6305,17.67,17.5859,17.6552,51383.0
2018-05-01 14:30:00,35.69,35.85,35.65,35.78,52522.0,17.6552,17.7343,17.6354,17.6997,52522.0
2018-05-01 15:00:00,35.78,36.0,35.78,35.9,150714.0,17.6997,17.8085,17.6997,17.7591,150714.0
2018-05-01 15:30:00,35.9,35.94,35.68,35.71,303419.0,17.7591,17.7789,17.6502,17.6651,303419.0
2018-05-02 09:30:00,35.78,36.1,35.58,35.78,103521.0,17.6997,17.858,17.6008,17.6997,103521.0
2018-05-02 10:00:00,35.75,35.85,35.71,35.74,169709.0,17.6849,17.7343,17.6651,17.6799,169709.0
2018-05-02 10:30:00,35.74,35.82,35.63,35.75,174404.0,17.6799,17.7195,17.6255,17.6849,174404.0
2018-05-02 11:00:00,35.75,35.77,35.66,35.74,43519.0,17.6849,17.6948,17.6403,17.6799,43519.0
2018-05-02 11:30:00,35.75,35.75,35.48,35.55,46192.0,17.6849,17.6849,17.5513,17.5859,46192.0
2018-05-02 12:00:00,35.56,35.75,35.56,35.66,34728.0,17.5909,17.6849,17.5909,17.6403,34728.0
2018-05-02 12:30:00,35.67,35.68,35.6,35.62,25161.0,17.6453,17.6502,17.6107,17.6206,25161.0
2018-05-02 13:00:00,35.62,35.69,35.57,35.68,20883.0,17.6206,17.6552,17.5958,17.6502,20883.0
2018-05-02 13:30:00,35.67,35.8,35.64,35.64,135310.0,17.6453,17.7096,17.6305,17.6305,135310.0
2018-05-02 14:00:00,35.64,35.77,35.64,35.69,28559.0,17.6305,17.6948,17.6305,17.6552,28559.0
2018-05-02 14:30:00,35.67,35.72,35.62,35.67,100492.0,17.6453,17.67,17.6206,17.6453,100492.0
2018-05-02 15:00:00,35.67,35.83,35.66,35.73,46151.0,17.6453,17.7244,17.6403,17.675,46151.0
2018-05-02 15:30:00,35.72,35.92,35.68,35.91,136429.0,17.67,17.769,17.6502,17.764,136429.0
2018-05-03 09:30:00,35.77,35.98,35.66,35.9,131802.0,17.6948,17.7986,17.6403,17.7591,131802.0
2018-05-03 10:00:00,35.9,35.9,35.7,35.81,119741.0,17.7591,17.7591,17.6601,17.7146,119741.0
2018-05-03 10:30:00,35.82,35.82,35.54,35.58,179983.0,17.7195,17.7195,17.581,17.6008,179983.0
2018-05-03 11:00:00,35.51,35.54,35.17,35.21,156789.0,17.5661,17.581,17.398,17.4177,156789.0
2018-05-03 11:30:00,35.22,35.45,35.14,35.32,43950.0,17.4227,17.5365,17.3831,17.4722,43950.0
2018-05-03 12:00:00,35.34,35.46,35.33,35.37,94626.0,17.4821,17.5414,17.4771,17.4969,94626.0
2018-05-03 12:30:00,35.34,35.63,35.32,35.63,45425.0,17.4821,17.6255,17.4722,17.6255,45425.0
2018-05-03 13:00:00,35.63,35.68,35.39,35.4,37204.0,17.6255,17.6502,17.5068,17.5117,37204.0
2018-05-03 13:30:00,35.4,35.51,35.34,35.38,33552.0,17.5117,17.5661,17.4821,17.5018,33552.0
2018-05-03 14:00:00,35.37,35.38,35.28,35.34,47471.0,17.4969,17.5018,17.4524,17.4821,47471.0
2018-05-03 14:30:00,35.34,35.41,35.25,35.25,43933.0,17.4821,17.5167,17.4375,17.4375,43933.0
2018-05-03 15:00:00,35.26,35.32,35.15,35.15,81754.0,17.4425,17.4722,17.3881,17.3881,81754.0
2018-05-03 15:30:00,35.15,35.24,35.04,35.21,214954.0,17.3881,17.4326,17.3336,17.4177,214954.0
2018-05-04 09:30:00,34.59,34.7,34.41,34.48,72311.0,17.413,17.4684,17.3224,17.3576,72311.0
2018-05-04 10:00:00,34.49,34.5,34.25,34.27,71533.0,17.3627,17.3677,17.2419,17.2519,71533.0
2018-05-04 10:30:00,34.28,34.5,34.15,34.15,79838.0,17.257,17.3677,17.1915,17.1915,79838.0
2018-05-04 11:00:00,34.18,34.33,34.11,34.22,38010.0,17.2066,17.2821,17.1714,17.2268,38010.0
2018-05-04 11:30:00,34.21,34.5,34.17,34.39,31334.0,17.2217,17.3677,17.2016,17.3123,31334.0
2018-05-04 12:00:00,34.42,34.47,34.38,34.39,39801.0,17.3274,17.3526,17.3073,17.3123,39801.0
2018-05-04 12:30:00,34.4,34.51,34.35,34.5,39860.0,17.3174,17.3727,17.2922,17.3677,39860.0
2018-05-04 13:00:00,34.48,34.49,34.4,34.43,19587.0,17.3576,17.3627,17.3174,17.3325,19587.0
2018-05-04 13:30:00,34.43,34.49,34.39,34.4,28033.0,17.3325,17.3627,17.3123,17.3174,28033.0
2018-05-04 14:00:00,34.39,34.53,34.35,34.45,121420.0,17.3123,17.3828,17.2922,17.3425,121420.0
2018-05-04 14:30:00,34.45,34.55,34.44,34.51,133888.0,17.3425,17.3929,17.3375,17.3727,133888.0
2018-05-04 15:00:00,34.49,34.86,34.46,34.8,92164.0,17.3627,17.5489,17.3476,17.5187,92164.0
2018-05-04 15:30:00,34.82,35.0,34.75,34.99,286285.0,17.5288,17.6194,17.4936,17.6144,286285.0
2018-05-07 09:30:00,35.16,35.67,35.06,35.53,63773.0,17.7,17.9567,17.6496,17.8862,63773.0
2018-05-07 10:00:00,35.49,35.56,35.32,35.54,176875.0,17.8661,17.9013,17.7805,17.8913,176875.0
2018-05-07 10:30:00,35.56,35.59,35.44,35.58,40565.0,17.9013,17.9164,17.8409,17.9114,40565.0
2018-05-07 11:00:00,35.59,35.59,35.43,35.48,31458.0,17.9164,17.9164,17.8359,17.8611,31458.0
2018-05-07 11:30:00,35.47,35.53,35.43,35.46,34937.0,17.856,17.8862,17.8359,17.851,34937.0
2018-05-07 12:00:00,35.47,35.5,35.37,35.38,27308.0,17.856,17.8711,17.8057,17.8107,27308.0
2018-05-07 12:30:00,35.38,35.43,35.32,35.33,22841.0,17.8107,17.8359,17.7805,17.7855,22841.0
2018-05-07 13:00:00,35.33,35.33,35.17,35.2,18041.0,17.7855,17.7855,17.705,17.7201,18041.0
2018-05-07 13:30:00,35.2,35.28,35.2,35.26,19476.0,17.7201,17.7604,17.7201,17.7503,19476.0
2018-05-07 14:00:00,35.25,35.26,35.14,35.19,54595.0,17.7453,17.7503,17.6899,17.7151,54595.0
2018-05-07 14:30:00,35.18,35.22,34.99,35.0,56152.0,17.71,17.7302,17.6144,17.6194,56152.0
2018-05-07 15:00:00,35.0,35.0,34.58,34.68,97126.0,17.6194,17.6194,17.408,17.4583,97126.0
2018-05-07 15:30:00,34.69,34.8,34.63,34.71,129594.0,17.4634,17.5187,17.4332,17.4734,129594.0
2018-05-08 09:30:00,34.55,34.7,33.68,33.82,366114.0,17.3929,17.4684,16.9549,17.0254,366114.0
2018-05-08 10:00:00,33.83,33.86,33.63,33.84,56835.0,17.0304,17.0455,16.9297,17.0355,56835.0
2018-05-08 10:30:00,33.85,33.87,33.72,33.8,64934.0,17.0405,17.0506,16.975,17.0153,64934.0
2018-05-08 11:00:00,33.79,33.85,33.7,33.8,145269.0,17.0103,17.0405,16.965,17.0153,145269.0
2018-05-08 11:30:00,33.8,34.04,33.76,33.97,425305.0,17.0153,17.1361,16.9952,17.1009,425305.0
2018-05-08 12:00:00,33.97,33.99,33.89,33.95,51148.0,17.1009,17.111,17.0606,17.0908,51148.0
2018-05-08 12:30:00,33.93,33.95,33.75,33.77,63274.0,17.0808,17.0908,16.9901,17.0002,63274.0
2018-05-08 13:00:00,33.76,34.0,33.71,33.95,89357.0,16.9952,17.116,16.97,17.0908,89357.0
2018-05-08 13:30:00,33.98,34.13,33.96,34.07,38541.0,17.1059,17.1814,17.0959,17.1512,38541.0
2018-05-08 14:00:00,34.08,34.63,34.07,34.45,53503.0,17.1563,17.4332,17.1512,17.3425,53503.0
2018-05-08 14:30:00,34.44,34.56,34.3,34.52,37830.0,17.3375,17.3979,17.267,17.3778,37830.0
2018-05-08 15:00:00,34.47,34.7,34.43,34.61,65597.0,17.3526,17.4684,17.3325,17.4231,65597.0
2018-05-08 15:30:00,34.62,34.78,34.6,34.67,141030.0,17.4281,17.5087,17.418,17.4533,141030.0
2018-05-09 09:30:00,34.85,35.28,34.85,35.15,77872.0,17.5439,17.7604,17.5439,17.6949,77872.0
2018-05-09 10:00:00,35.14,35.31,34.99,35.29,142139.0,17.6899,17.7755,17.6144,17.7654,142139.0
2018-05-09 10:30:00,35.3,35.39,35.14,35.15,101476.0,17.7704,17.8157,17.6899,17.6949,101476.0
2018-05-09 11:00:00,35.16,35.32,35.11,35.17,54987.0,17.7,17.7805,17.6748,17.705,54987.0
2018-05-09 11:30:00,35.16,35.25,34.99,35.09,161030.0,17.7,17.7453,17.6144,17.6647,161030.0
2018-05-09 12:00:00,35.09,35.15,34.92,34.95,76448.0,17.6647,17.6949,17.5791,17.5942,76448.0
2018-05-09 12:30:00,34.95,35.07,34.95,34.99,86075.0,17.5942,17.6547,17.5942,17.6144,86075.0
2018-05-09 13:00:00,34.98,35.01,34.89,35.01,55559.0,17.6093,17.6244,17.564,17.6244,55559.0
2018-05-09 13:30:00,35.0,35.03,34.95,35.02,50714.0,17.6194,17.6345,17.5942,17.6295,50714.0
2018-05-09 14:00:00,35.02,35.03,34.87,34.96,39887.0,17.6295,17.6345,17.554,17.5993,39887.0
2018-05-09 14:30:00,34.95,35.03,34.95,35.03,43657.0,17.5942,17.6345,17.5942,17.6345,43657.0
2018-05-09 15:00:00,35.03,35.07,34.72,34.74,56688.0,17.6345,17.6547,17.4785,17.4885,56688.0
2018-05-09 15:30:00,34.73,34.96,34.69,34.94,142694.0,17.4835,17.5993,17.4634,17.5892,142694.0
2018-05-10 09:30:00,35.0,35.12,34.9,34.92,66520.0,17.6194,17.6798,17.5691,17.5791,66520.0
2018-05-10 10:00:00,34.92,34.93,34.66,34.8,36229.0,17.5791,17.5842,17.4483,17.5187,36229.0
2018-05-10 10:30:00,34.8,34.81,34.67,34.74,29866.0,17.5187,17.5238,17.4533,17.4885,29866.0
2018-05-10 11:00:00,34.71,34.95,34.66,34.94,73279.0,17.4734,17.5942,17.4483,17.5892,73279.0
2018-05-10 11:30:00,34.93,34.93,34.79,34.92,21442.0,17.5842,17.5842,17.5137,17.5791,21442.0
2018-05-10 12:00:00,34.92,35.04,34.92,34.95,28358.0,17.5791,17.6395,17.5791,17.5942,28358.0
2018-05-10 12:30:00,34.97,34.99,34.81,34.81,24934.0,17.6043,17.6144,17.5238,17.5238,24934.0
2018-05-10 13:00:00,34.84,34.86,34.74,34.81,88319.0,17.5389,17.5489,17.4885,17.5238,88319.0
2018-05-10 13:30:00,34.82,34.83,34.74,34.82,15295.0,17.5288,17.5338,17.4885,17.5288,15295.0
2018-05-10 14:00:00,34.81,34.95,34.8,34.94,42982.0,17.5238,17.5942,17.5187,17.5892,42982.0
2018-05-10 14:30:00,34.97,35.0,34.94,34.95,31117.0,17.6043,17.6194,17.5892,17.5942,31117.0
2018-05-10 15:00:00,34.96,34.97,34.92,34.93,41248.0,17.5993,17.6043,17.5791,17.5842,41248.0
2018-05-10 15:30:00,34.93,35.0,34.78,34.79,149737.0,17.5842,17.6194,17.5087,17.5137,149737.0
2018-05-11 09:30:00,34.82,34.98,34.71,34.95,59569.0,17.5288,17.6093,17.4734,17.5942,59569.0
2018-05-11 10:00:00,34.97,34.98,34.71,34.87,343684.0,17.6043,17.6093,17.4734,17.554,343684.0
2018-05-11 10:30:00,34.87,35.08,34.86,34.99,267785.0,17.554,17.6597,17.5489,17.6144,267785.0
2018-05-11 11:00:00,34.99,35.02,34.83,34.94,101554.0,17.6144,17.6295,17.5338,17.5892,101554.0
2018-05-11 11:30:00,34.94,35.02,34.91,34.95,63745.0,17.5892,17.6295,17.5741,17.5942,63745.0
2018-05-11 12:00:00,34.96,34.98,34.8,34.86,122287.0,17.5993,17.6093,17.5187,17.5489,122287.0
2018-05-11 12:30:00,34.86,34.86,34.76,34.78,32535.0,17.5489,17.5489,17.4986,17.5087,32535.0
2018-05-11 13:00:00,34.78,34.78,34.63,34.76,28251.0,17.5087,17.5087,17.4332,17.4986,28251.0
2018-05-11 13:30:00,34.76,34.81,34.74,34.79,21661.0,17.4986,17.5238,17.4885,17.5137,21661.0
2018-05-11 14:00:00,34.78,34.8,34.72,34.72,22471.0,17.5087,17.5187,17.4785,17.4785,22471.0
2018-05-11 14:30:00,34.74,34.8,34.63,34.71,105620.0,17.4885,17.5187,17.4332,17.4734,105620.0
2018-05-11 15:00:00,34.72,34.74,34.63,34.7,77253.0,17.4785,17.4885,17.4332,17.4684,77253.0
2018-05-11 15:30:00,34.7,34.77,34.59,34.63,186100.0,17.4684,17.5036,17.413,17.4332,186100.0
2018-05-14 09:30:00,34.74,34.97,34.38,34.7,515941.0,17.4885,17.6043,17.3073,17.4684,515941.0
2018-05-14 10:00:00,34.7,34.98,34.65,34.66,259564.0,17.4684,17.6093,17.4432,17.4483,259564.0
2018-05-14 10:30:00,34.69,34.72,34.44,34.52,121466.0,17.4634,17.4785,17.3375,17.3778,121466.0
2018-05-14 11:00:00,34.52,34.75,34.47,34.75,124777.0,17.3778,17.4936,17.3526,17.4936,124777.0
2018-05-14 11:30:00,34.73,34.78,34.64,34.72,79868.0,17.4835,17.5087,17.4382,17.4785,79868.0
2018-05-14 12:00:00,34.7,34.71,34.63,34.7,72421.0,17.4684,17.4734,17.4332,17.4684,72421.0
2018-05-14 12:30:00,34.7,34.72,34.64,34.67,141146.0,17.4684,17.4785,17.4382,17.4533,141146.0
2018-05-14 13:00:00,34.69,34.73,34.66,34.7,57586.0,17.4634,17.4835,17.4483,17.4684,57586.0
2018-05-14 13:30:00,34.7,34.73,34.61,34.66,148323.0,17.4684,17.4835,17.4231,17.4483,148323.0
2018-05-14 14:00:00,34.66,34.72,34.66,34.72,78122.0,17.4483,17.4785,17.4483,17.4785,78122.0
2018-05-14 14:30:00,34.72,34.72,34.67,34.68,60279.0,17.4785,17.4785,17.4533,17.4583,60279.0
2018-05-14 15:00:00,34.68,34.7,34.63,34.68,141999.0,17.4583,17.4684,17.4332,17.4583,141999.0
2018-05-14 15:30:00,34.69,35.05,34.69,34.98,187900.0,17.4634,17.6446,17.4634,17.6093,187900.0
2018-05-15 09:30:00,34.97,35.02,34.69,34.86,144605.0,17.6043,17.6295,17.4634,17.5489,144605.0
2018-05-15 10:00:00,34.82,34.88,34.73,34.77,93728.0,17.5288,17.559,17.4835,17.5036,93728.0
2018-05-15 10:30:00,34.78,35.05,34.7,34.89,107552.0,17.5087,17.6446,17.4684,17.564,107552.0
2018-05-15 11:00:00,34.9,34.99,34.83,34.92,57937.0,17.5691,17.6144,17.5338,17.5791,57937.0
2018-05-15 11:30:00,34.92,34.94,34.81,34.86,29379.0,17.5791,17.5892,17.5238,17.5489,29379.0
2018-05-15 12:00:00,34.87,34.96,34.81,34.96,23107.0,17.554,17.5993,17.5238,17.5993,23107.0
2018-05-15 12:30:00,34.96,35.11,34.96,35.02,47995.0,17.5993,17.6748,17.5993,17.6295,47995.0
2018-05-15 13:00:00,35.01,35.23,35.01,35.18,58877.0,17.6244,17.7352,17.6244,17.71,58877.0
2018-05-15 13:30:00,35.18,35.23,35.11,35.15,64728.0,17.71,17.7352,17.6748,17.6949,64728.0
2018-05-15 14:00:00,35.15,35.31,35.15,35.25,49970.0,17.6949,17.7755,17.6949,17.7453,49970.0
2018-05-15 14:30:00,35.24,35.28,35.14,35.14,121451.0,17.7402,17.7604,17.6899,17.6899,121451.0
2018-05-15 15:00:00,35.16,35.16,34.92,34.97,113724.0,17.7,17.7,17.5791,17.6043,113724.0
2018-05-15 15:30:00,34.96,35.07,34.9,34.99,122479.0,17.5993,17.6547,17.5691,17.6144,122479.0
2018-05-16 09:30:00,35.0,35.07,34.82,34.96,31840.0,17.6194,17.6547,17.5288,17.5993,31840.0
2018-05-16 10:00:00,34.9,35.04,34.79,34.81,49139.0,17.5691,17.6395,17.5137,17.5238,49139.0
2018-05-16 10:30:00,34.87,35.14,34.85,34.96,103427.0,17.554,17.6899,17.5439,17.5993,103427.0
2018-05-16 11:00:00,34.93,34.97,34.83,34.87,33879.0,17.5842,17.6043,17.5338,17.554,33879.0
2018-05-16 11:30:00,34.87,35.01,34.86,34.98,60480.0,17.554,17.6244,17.5489,17.6093,60480.0
2018-05-16 12:00:00,34.99,35.16,34.99,35.02,38457.0,17.6144,17.7,17.6144,17.6295,38457.0
2018-05-16 12:30:00,35.03,35.07,35.01,35.04,36872.0,17.6345,17.6547,17.6244,17.6395,36872.0
2018-05-16 13:00:00,35.07,35.17,35.05,35.07,42679.0,17.6547,17.705,17.6446,17.6547,42679.0
2018-05-16 13:30:00,35.08,35.15,35.04,35.15,54419.0,17.6597,17.6949,17.6395,17.6949,54419.0
2018-05-16 14:00:00,35.15,35.25,35.14,35.21,63231.0,17.6949,17.7453,17.6899,17.7251,63231.0
2018-05-16 14:30:00,35.18,35.25,35.16,35.24,102691.0,17.71,17.7453,17.7,17.7402,102691.0
2018-05-16 15:00:00,35.25,35.33,35.22,35.33,78574.0,17.7453,17.7855,17.7302,17.7855,78574.0
2018-05-16 15:30:00,35.32,35.37,35.12,35.17,205546.0,17.7805,17.8057,17.6798,17.705,205546.0
2018-05-17 09:30:00,35.27,35.82,35.21,35.71,213859.0,17.7553,18.0322,17.7251,17.9768,213859.0
2018-05-17 10:00:00,35.65,36.14,35.54,36.03,236884.0,17.9466,18.1933,17.8913,18.1379,236884.0
2018-05-17 10:30:00,36.05,36.2,35.89,36.02,94094.0,18.148,18.2235,18.0674,18.1329,94094.0
2018-05-17 11:00:00,36.01,36.02,35.67,35.74,50901.0,18.1279,18.1329,17.9567,17.9919,50901.0
2018-05-17 11:30:00,35.74,35.87,35.7,35.82,35958.0,17.9919,18.0574,17.9718,18.0322,35958.0
2018-05-17 12:00:00,35.79,36.13,35.79,36.11,62953.0,18.0171,18.1883,18.0171,18.1782,62953.0
2018-05-17 12:30:00,36.13,36.13,35.92,36.02,69081.0,18.1883,18.1883,18.0826,18.1329,69081.0
2018-05-17 13:00:00,36.02,36.05,35.96,35.98,68083.0,18.1329,18.148,18.1027,18.1128,68083.0
2018-05-17 13:30:00,35.98,36.07,35.97,35.97,80063.0,18.1128,18.1581,18.1077,18.1077,80063.0
2018-05-17 14:00:00,35.98,35.98,35.81,35.94,92278.0,18.1128,18.1128,18.0272,18.0926,92278.0
2018-05-17 14:30:00,35.94,35.95,35.9,35.93,63027.0,18.0926,18.0977,18.0725,18.0876,63027.0
2018-05-17 15:00:00,35.93,35.94,35.83,35.87,97595.0,18.0876,18.0926,18.0372,18.0574,97595.0
2018-05-17 15:30:00,35.87,35.94,35.79,35.81,289144.0,18.0574,18.0926,18.0171,18.0272,289144.0
2018-05-18 09:30:00,35.73,35.84,35.59,35.65,92406.0,17.9869,18.0423,17.9164,17.9466,92406.0
2018-05-18 10:00:00,35.63,35.83,35.54,35.66,77832.0,17.9366,18.0372,17.8913,17.9517,77832.0
2018-05-18 10:30:00,35.67,35.87,35.66,35.76,95130.0,17.9567,18.0574,17.9517,18.002,95130.0
2018-05-18 11:00:00,35.78,35.85,35.76,35.8,71249.0,18.0121,18.0473,18.002,18.0221,71249.0
2018-05-18 11:30:00,35.81,36.11,35.8,36.1,75100.0,18.0272,18.1782,18.0221,18.1732,75100.0
2018-05-18 12:00:00,36.1,36.21,35.99,36.12,102078.0,18.1732,18.2285,18.1178,18.1832,102078.0
2018-05-18 12:30:00,36.12,36.14,36.03,36.12,69461.0,18.1832,18.1933,18.1379,18.1832,69461.0
2018-05-18 13:00:00,36.12,36.13,35.93,35.97,29920.0,18.1832,18.1883,18.0876,18.1077,29920.0
2018-05-18 13:30:00,35.96,36.11,35.89,36.02,130105.0,18.1027,18.1782,18.0674,18.1329,130105.0
2018-05-18 14:00:00,36.01,36.07,35.96,36.01,84817.0,18.1279,18.1581,18.1027,18.1279,84817.0
2018-05-18 14:30:00,36.01,36.11,36.0,36.09,83531.0,18.1279,18.1782,18.1228,18.1681,83531.0
2018-05-18 15:00:00,36.09,36.16,36.02,36.1,117657.0,18.1681,18.2034,18.1329,18.1732,117657.0
2018-05-18 15:30:00,36.09,36.16,36.09,36.11,193385.0,18.1681,18.2034,18.1681,18.1782,193385.0
2018-05-21 09:30:00,36.25,36.42,36.1,36.3,63524.0,18.2487,18.3343,18.1732,18.2738,63524.0
2018-05-21 10:00:00,36.31,36.45,36.18,36.43,82263.0,18.2789,18.3494,18.2134,18.3393,82263.0
2018-05-21 10:30:00,36.43,36.43,36.27,36.38,102656.0,18.3393,18.3393,18.2587,18.3141,102656.0
2018-05-21 11:00:00,36.39,36.61,36.38,36.6,110085.0,18.3192,18.4299,18.3141,18.4249,110085.0
2018-05-21 11:30:00,36.6,36.71,36.49,36.53,67527.0,18.4249,18.4802,18.3695,18.3896,67527.0
2018-05-21 12:00:00,36.52,36.78,36.49,36.7,169041.0,18.3846,18.5155,18.3695,18.4752,169041.0
2018-05-21 12:30:00,36.68,36.71,36.61,36.66,57823.0,18.4651,18.4802,18.4299,18.4551,57823.0
2018-05-21 13:00:00,36.64,36.66,36.52,36.57,79136.0,18.445,18.4551,18.3846,18.4098,79136.0
2018-05-21 13:30:00,36.57,36.93,36.53,36.86,203680.0,18.4098,18.591,18.3896,18.5558,203680.0
2018-05-21 14:00:00,36.85,37.0,36.8,37.0,111257.0,18.5507,18.6262,18.5256,18.6262,111257.0
2018-05-21 14:30:00,37.01,37.05,36.93,36.97,88706.0,18.6313,18.6514,18.591,18.6111,88706.0
2018-05-21 15:00:00,36.97,36.97,36.86,36.93,55087.0,18.6111,18.6111,18.5558,18.591,55087.0
2018-05-21 15:30:00,36.93,37.0,36.77,36.83,189824.0,18.591,18.6262,18.5105,18.5407,189824.0
2018-05-22 09:30:00,36.98,37.29,36.85,37.24,184280.0,18.6162,18.7722,18.5507,18.7471,184280.0
2018-05-22 10:00:00,37.27,37.35,37.07,37.18,131267.0,18.7622,18.8024,18.6615,18.7169,131267.0
2018-05-22 10:30:00,37.17,37.48,37.17,37.44,101147.0,18.7118,18.8679,18.7118,18.8477,101147.0
2018-05-22 11:00:00,37.44,37.46,37.24,37.39,145111.0,18.8477,18.8578,18.7471,18.8226,145111.0
2018-05-22 11:30:00,37.39,37.44,37.28,37.34,51279.0,18.8226,18.8477,18.7672,18.7974,51279.0
2018-05-22 12:00:00,37.33,37.46,37.29,37.32,82079.0,18.7924,18.8578,18.7722,18.7873,82079.0
2018-05-22 12:30:00,37.33,37.33,37.16,37.26,87533.0,18.7924,18.7924,18.7068,18.7571,87533.0
2018-05-22 13:00:00,37.24,37.25,36.94,36.98,92825.0,18.7471,18.7521,18.596,18.6162,92825.0
2018-05-22 13:30:00,36.95,37.2,36.94,37.04,75386.0,18.6011,18.7269,18.596,18.6464,75386.0
2018-05-22 14:00:00,37.03,37.22,37.02,37.12,210727.0,18.6413,18.737,18.6363,18.6866,210727.0
2018-05-22 14:30:00,37.09,37.13,36.86,36.92,31012.0,18.6715,18.6917,18.5558,18.586,31012.0
2018-05-22 15:00:00,36.91,36.95,36.78,36.92,108891.0,18.5809,18.6011,18.5155,18.586,108891.0
2018-05-22 15:30:00,36.91,37.12,36.89,37.09,377617.0,18.5809,18.6866,18.5709,18.6715,377617.0
2018-05-23 09:30:00,36.83,36.9,36.63,36.77,87623.0,18.5407,18.5759,18.44,18.5105,87623.0
2018-05-23 10:00:00,36.77,36.79,36.6,36.6,48935.0,18.5105,18.5205,18.4249,18.4249,48935.0
2018-05-23 10:30:00,36.55,36.59,36.34,36.35,71281.0,18.3997,18.4198,18.294,18.299,71281.0
2018-05-23 11:00:00,36.35,36.54,36.33,36.4,66490.0,18.299,18.3947,18.289,18.3242,66490.0
2018-05-23 11:30:00,36.38,36.53,36.29,36.45,47566.0,18.3141,18.3896,18.2688,18.3494,47566.0
2018-05-23 12:00:00,36.44,36.46,36.31,36.36,119864.0,18.3443,18.3544,18.2789,18.3041,119864.0
2018-05-23 12:30:00,36.37,36.42,36.29,36.38,58907.0,18.3091,18.3343,18.2688,18.3141,58907.0
2018-05-23 13:00:00,36.37,36.54,36.33,36.52,35158.0,18.3091,18.3947,18.289,18.3846,35158.0
2018-05-23 13:30:00,36.51,36.57,36.45,36.45,30809.0,18.3796,18.4098,18.3494,18.3494,30809.0
2018-05-23 14:00:00,36.45,36.63,36.43,36.58,35849.0,18.3494,18.44,18.3393,18.4148,35849.0
2018-05-23 14:30:00,36.59,36.59,36.45,36.49,42339.0,18.4198,18.4198,18.3494,18.3695,42339.0
2018-05-23 15:00:00,36.5,36.5,36.21,36.24,87259.0,18.3745,18.3745,18.2285,18.2436,87259.0
2018-05-23 15:30:00,36.23,36.37,36.21,36.32,198090.0,18.2386,18.3091,18.2285,18.2839,198090.0
2018-05-24 09:30:00,36.15,36.15,35.83,36.0,62425.0,18.1983,18.1983,18.0372,18.1228,62425.0
2018-05-24 10:00:00,36.0,36.14,35.91,36.02,56828.0,18.1228,18.1933,18.0775,18.1329,56828.0
2018-05-24 10:30:00,36.02,36.42,35.97,36.07,112460.0,18.1329,18.3343,18.1077,18.1581,112460.0
2018-05-24 11:00:00,36.05,36.19,35.98,36.0,43874.0,18.148,18.2185,18.1128,18.1228,43874.0
2018-05-24 11:30:00,35.98,35.99,35.77,35.89,28012.0,18.1128,18.1178,18.007,18.0674,28012.0
2018-05-24 12:00:00,35.87,35.9,35.81,35.88,24231.0,18.0574,18.0725,18.0272,18.0624,24231.0
2018-05-24 12:30:00,35.86,35.94,35.84,35.84,16180.0,18.0523,18.0926,18.0423,18.0423,16180.0
2018-05-24 13:00:00,35.83,35.9,35.76,35.8,31319.0,18.0372,18.0725,18.002,18.0221,31319.0
2018-05-24 13:30:00,35.8,36.03,35.79,35.99,42966.0,18.0221,18.1379,18.0171,18.1178,42966.0
2018-05-24 14:00:00,35.99,36.14,35.95,36.02,57969.0,18.1178,18.1933,18.0977,18.1329,57969.0
2018-05-24 14:30:00,36.02,36.04,35.84,35.93,71548.0,18.1329,18.143,18.0423,18.0876,71548.0
2018-05-24 15:00:00,35.92,35.97,35.87,35.89,61171.0,18.0826,18.1077,18.0574,18.0674,61171.0
2018-05-24 15:30:00,35.89,35.9,35.61,35.73,292479.0,18.0674,18.0725,17.9265,17.9869,292479.0
2018-05-25 09:30:00,35.38,35.47,35.02,35.04,69823.0,17.8107,17.856,17.6295,17.6395,69823.0
2018-05-25 10:00:00,35.04,35.06,34.73,34.98,128852.0,17.6395,17.6496,17.4835,17.6093,128852.0
2018-05-25 10:30:00,34.99,35.39,34.82,35.32,57491.0,17.6144,17.8157,17.5288,17.7805,57491.0
2018-05-25 11:00:00,35.31,35.5,35.29,35.45,169244.0,17.7755,17.8711,17.7654,17.8459,169244.0
2018-05-25 11:30:00,35.47,35.63,35.43,35.51,77438.0,17.856,17.9366,17.8359,17.8762,77438.0
2018-05-25 12:00:00,35.5,35.62,35.44,35.58,39776.0,17.8711,17.9315,17.8409,17.9114,39776.0
2018-05-25 12:30:00,35.58,35.77,35.55,35.77,99938.0,17.9114,18.007,17.8963,18.007,99938.0
2018-05-25 13:00:00,35.79,35.87,35.76,35.85,29153.0,18.0171,18.0574,18.002,18.0473,29153.0
2018-05-25 13:30:00,35.86,35.92,35.82,35.82,39904.0,18.0523,18.0826,18.0322,18.0322,39904.0
2018-05-25 14:00:00,35.82,35.83,35.63,35.74,35806.0,18.0322,18.0372,17.9366,17.9919,35806.0
2018-05-25 14:30:00,35.75,35.76,35.55,35.6,58212.0,17.997,18.002,17.8963,17.9215,58212.0
2018-05-25 15:00:00,35.6,35.69,35.6,35.63,41027.0,17.9215,17.9668,17.9215,17.9366,41027.0
2018-05-25 15:30:00,35.62,35.63,35.52,35.56,195141.0,17.9315,17.9366,17.8812,17.9013,195141.0
2018-05-29 09:30:00,35.55,35.99,35.55,35.67,56973.0,17.8963,18.1178,17.8963,17.9567,56973.0
2018-05-29 10:00:00,35.7,35.77,35.53,35.67,147120.0,17.9718,18.007,17.8862,17.9567,147120.0
2018-05-29 10:30:00,35.64,35.76,35.59,35.72,96508.0,17.9416,18.002,17.9164,17.9819,96508.0
2018-05-29 11:00:00,35.72,35.8,35.68,35.74,45978.0,17.9819,18.0221,17.9617,17.9919,45978.0
2018-05-29 11:30:00,35.75,35.83,35.67,35.7,28319.0,17.997,18.0372,17.9567,17.9718,28319.0
2018-05-29 12:00:00,35.72,35.72,35.4,35.43,43479.0,17.9819,17.9819,17.8208,17.8359,43479.0
2018-05-29 12:30:00,35.44,35.65,35.42,35.55,43953.0,17.8409,17.9466,17.8308,17.8963,43953.0
2018-05-29 13:00:00,35.56,35.66,35.51,35.66,25637.0,17.9013,17.9517,17.8762,17.9517,25637.0
2018-05-29 13:30:00,35.66,35.7,35.61,35.65,42239.0,17.9517,17.9718,17.9265,17.9466,42239.0
2018-05-29 14:00:00,35.64,35.74,35.62,35.7,45350.0,17.9416,17.9919,17.9315,17.9718,45350.0
2018-05-29 14:30:00,35.71,35.75,35.62,35.64,37729.0,17.9768,17.997,17.9315,17.9416,37729.0
2018-05-29 15:00:00,35.63,35.68,35.61,35.65,56494.0,17.9366,17.9617,17.9265,17.9466,56494.0
2018-05-29 15:30:00,35.65,35.72,35.6,35.65,112028.0,17.9466,17.9819,17.9215,17.9466,112028.0
2018-05-30 09:30:00,35.88,35.94,35.69,35.92,116781.0,18.0624,18.0926,17.9668,18.0826,116781.0
2018-05-30 10:00:00,35.92,35.99,35.71,35.79,153535.0,18.0826,18.1178,17.9768,18.0171,153535.0
2018-05-30 10:30:00,35.8,35.8,35.44,35.69,78919.0,18.0221,18.0221,17.8409,17.9668,78919.0
2018-05-30 11:00:00,35.71,35.89,35.68,35.78,71021.0,17.9768,18.0674,17.9617,18.0121,71021.0
2018-05-30 11:30:00,35.79,35.83,35.64,35.68,27587.0,18.0171,18.0372,17.9416,17.9617,27587.0
2018-05-30 12:00:00,35.68,35.85,35.65,35.85,14415.0,17.9617,18.0473,17.9466,18.0473,14415.0
2018-05-30 12:30:00,35.84,35.84,35.7,35.78,82157.0,18.0423,18.0423,17.9718,18.0121,82157.0
2018-05-30 13:00:00,35.79,36.02,35.77,35.97,60645.0,18.0171,18.1329,18.007,18.1077,60645.0
2018-05-30 13:30:00,35.98,36.14,35.94,36.1,27126.0,18.1128,18.1933,18.0926,18.1732,27126.0
2018-05-30 14:00:00,36.1,36.17,36.09,36.16,26579.0,18.1732,18.2084,18.1681,18.2034,26579.0
2018-05-30 14:30:00,36.16,36.17,35.96,36.03,32853.0,18.2034,18.2084,18.1027,18.1379,32853.0
2018-05-30 15:00:00,36.0,36.04,35.88,35.9,32615.0,18.1228,18.143,18.0624,18.0725,32615.0
2018-05-30 15:30:00,35.9,36.07,35.81,36.06,134493.0,18.0725,18.1581,18.0272,18.153,134493.0
2018-05-31 09:30:00,35.7,36.07,35.7,35.84,57885.0,17.9718,18.1581,17.9718,18.0423,57885.0
2018-05-31 10:00:00,35.84,35.87,35.63,35.86,93438.0,18.0423,18.0574,17.9366,18.0523,93438.0
2018-05-31 10:30:00,35.89,35.96,35.81,35.92,93263.0,18.0674,18.1027,18.0272,18.0826,93263.0
2018-05-31 11:00:00,35.92,36.05,35.7,35.91,87276.0,18.0826,18.148,17.9718,18.0775,87276.0
2018-05-31 11:30:00,35.92,35.94,35.69,35.71,32983.0,18.0826,18.0926,17.9668,17.9768,32983.0
2018-05-31 12:00:00,35.73,35.84,35.7,35.71,51927.0,17.9869,18.0423,17.9718,17.9768,51927.0
2018-05-31 12:30:00,35.71,35.8,35.68,35.78,20593.0,17.9768,18.0221,17.9617,18.0121,20593.0
2018-05-31 13:00:00,35.79,35.79,35.68,35.77,21067.0,18.0171,18.0171,17.9617,18.007,21067.0
2018-05-31 13:30:00,35.79,35.86,35.71,35.78,27537.0,18.0171,18.0523,17.9768,18.0121,27537.0
2018-05-31 14:00:00,35.77,35.88,35.73,35.84,26082.0,18.007,18.0624,17.9869,18.0423,26082.0
2018-05-31 14:30:00,35.82,35.9,35.8,35.83,52647.0,18.0322,18.0725,18.0221,18.0372,52647.0
2018-05-31 15:00:00,35.83,35.94,35.78,35.86,50707.0,18.0372,18.0926,18.0121,18.0523,50707.0
2018-05-31 15:30:00,35.86,35.94,35.85,35.91,120426.0,18.0523,18.0926,18.0473,18.0775,120426.0
2018-06-01 09:30:00,35.92,36.1,35.82,36.0,48549.0,18.0826,18.1732,18.0322,18.1228,48549.0
2018-06-01 10:00:00,35.98,36.12,35.92,36.11,65351.0,18.1128,18.1832,18.0826,18.1782,65351.0
2018-06-01 10:30:00,36.12,36.41,36.08,36.34,48242.0,18.1832,18.3292,18.1631,18.294,48242.0
2018-06-01 11:00:00,36.35,36.35,36.1,36.12,42345.0,18.299,18.299,18.1732,18.1832,42345.0
2018-06-01 11:30:00,36.12,36.15,35.91,35.91,39745.0,18.1832,18.1983,18.0775,18.0775,39745.0
2018-06-01 12:00:00,35.92,35.97,35.83,35.9,44259.0,18.0826,18.1077,18.0372,18.0725,44259.0
2018-06-01 12:30:00,35.87,35.91,35.72,35.78,67072.0,18.0574,18.0775,17.9819,18.0121,67072.0
2018-06-01 13:00:00,35.74,35.89,35.74,35.85,71935.0,17.9919,18.0674,17.9919,18.0473,71935.0
2018-06-01 13:30:00,35.85,35.97,35.85,35.93,28499.0,18.0473,18.1077,18.0473,18.0876,28499.0
2018-06-01 14:00:00,35.93,36.02,35.92,35.99,64890.0,18.0876,18.1329,18.0826,18.1178,64890.0
2018-06-01 14:30:00,35.98,36.01,35.92,35.92,44415.0,18.1128,18.1279,18.0826,18.0826,44415.0
2018-06-01 15:00:00,35.92,35.97,35.89,35.93,46174.0,18.0826,18.1077,18.0674,18.0876,46174.0
2018-06-01 15:30:00,35.93,36.08,35.89,36.04,136465.0,18.0876,18.1631,18.0674,18.143,136465.0
2018-06-04 09:30:00,36.23,36.44,36.16,36.44,72761.0,18.2386,18.3443,18.2034,18.3443,72761.0
2018-06-04 10:00:00,36.41,36.54,36.31,36.34,51589.0,18.3292,18.3947,18.2789,18.294,51589.0
2018-06-04 10:30:00,36.34,36.46,36.3,36.33,91188.0,18.294,18.3544,18.2738,18.289,91188.0
2018-06-04 11:00:00,36.3,36.31,35.98,36.09,33412.0,18.2738,18.2789,18.1128,18.1681,33412.0
2018-06-04 11:30:00,36.09,36.33,36.09,36.33,82119.0,18.1681,18.289,18.1681,18.289,82119.0
2018-06-04 12:00:00,36.34,36.5,36.31,36.44,34329.0,18.294,18.3745,18.2789,18.3443,34329.0
2018-06-04 12:30:00,36.43,36.58,36.43,36.48,39371.0,18.3393,18.4148,18.3393,18.3645,39371.0
2018-06-04 13:00:00,36.46,36.5,36.39,36.5,37374.0,18.3544,18.3745,18.3192,18.3745,37374.0
2018-06-04 13:30:00,36.5,36.5,36.38,36.4,47671.0,18.3745,18.3745,18.3141,18.3242,47671.0
2018-06-04 14:00:00,36.4,36.48,36.39,36.45,41265.0,18.3242,18.3645,18.3192,18.3494,41265.0
2018-06-04 14:30:00,36.45,36.47,36.42,36.46,56512.0,18.3494,18.3594,18.3343,18.3544,56512.0
2018-06-04 15:00:00,36.45,36.65,36.45,36.59,57071.0,18.3494,18.45,18.3494,18.4198,57071.0
2018-06-04 15:30:00,36.59,36.6,36.46,36.54,170706.0,18.4198,18.4249,18.3544,18.3947,170706.0
2018-06-05 09:30:00,36.4,36.92,36.4,36.51,39790.0,18.3242,18.586,18.3242,18.3796,39790.0
2018-06-05 10:00:00,36.51,36.62,36.42,36.56,32690.0,18.3796,18.4349,18.3343,18.4047,32690.0
2018-06-05 10:30:00,36.55,36.58,36.36,36.53,20908.0,18.3997,18.4148,18.3041,18.3896,20908.0
2018-06-05 11:00:00,36.55,36.55,36.36,36.41,41784.0,18.3997,18.3997,18.3041,18.3292,41784.0
2018-06-05 11:30:00,36.45,36.5,36.28,36.28,44696.0,18.3494,18.3745,18.2638,18.2638,44696.0
2018-06-05 12:00:00,36.28,36.43,36.27,36.4,29948.0,18.2638,18.3393,18.2587,18.3242,29948.0
2018-06-05 12:30:00,36.39,36.43,36.36,36.36,20636.0,18.3192,18.3393,18.3041,18.3041,20636.0
2018-06-05 13:00:00,36.36,36.41,36.34,36.38,18299.0,18.3041,18.3292,18.294,18.3141,18299.0
2018-06-05 13:30:00,36.39,36.39,36.29,36.3,71544.0,18.3192,18.3192,18.2688,18.2738,71544.0
2018-06-05 14:00:00,36.3,36.39,36.28,36.38,61395.0,18.2738,18.3192,18.2638,18.3141,61395.0
2018-06-05 14:30:00,36.37,36.47,36.37,36.41,35363.0,18.3091,18.3594,18.3091,18.3292,35363.0
2018-06-05 15:00:00,36.4,36.47,36.32,36.38,60227.0,18.3242,18.3594,18.2839,18.3141,60227.0
2018-06-05 15:30:00,36.38,36.53,36.35,36.53,176876.0,18.3141,18.3896,18.299,18.3896,176876.0
2018-06-06 09:30:00,36.5,36.58,36.11,36.44,51513.0,18.3745,18.4148,18.1782,18.3443,51513.0
2018-06-06 10:00:00,36.41,36.54,36.28,36.49,20109.0,18.3292,18.3947,18.2638,18.3695,20109.0
2018-06-06 10:30:00,36.56,36.56,36.24,36.34,24155.0,18.4047,18.4047,18.2436,18.294,24155.0
2018-06-06 11:00:00,36.35,36.38,36.19,36.38,45703.0,18.299,18.3141,18.2185,18.3141,45703.0
2018-06-06 11:30:00,36.38,36.44,36.26,36.39,41058.0,18.3141,18.3443,18.2537,18.3192,41058.0
2018-06-06 12:00:00,36.38,36.39,36.24,36.25,25079.0,18.3141,18.3192,18.2436,18.2487,25079.0
2018-06-06 12:30:00,36.27,36.33,36.25,36.31,22683.0,18.2587,18.289,18.2487,18.2789,22683.0
2018-06-06 13:00:00,36.29,36.29,36.23,36.27,14248.0,18.2688,18.2688,18.2386,18.2587,14248.0
2018-06-06 13:30:00,36.3,36.35,36.26,36.29,21661.0,18.2738,18.299,18.2537,18.2688,21661.0
2018-06-06 14:00:00,36.29,36.4,36.27,36.35,18188.0,18.2688,18.3242,18.2587,18.299,18188.0
2018-06-06 14:30:00,36.37,36.44,36.31,36.4,18498.0,18.3091,18.3443,18.2789,18.3242,18498.0
2018-06-06 15:00:00,36.37,36.42,36.34,36.41,34278.0,18.3091,18.3343,18.294,18.3292,34278.0
2018-06-06 15:30:00,36.41,36.53,36.25,36.52,134277.0,18.3292,18.3896,18.2487,18.3846,134277.0
2018-06-07 09:30:00,36.59,36.84,36.36,36.55,47898.0,18.4198,18.5457,18.3041,18.3997,47898.0
2018-06-07 10:00:00,36.53,36.6,36.41,36.44,31521.0,18.3896,18.4249,18.3292,18.3443,31521.0
2018-06-07 10:30:00,36.4,36.45,36.39,36.42,47656.0,18.3242,18.3494,18.3192,18.3343,47656.0
2018-06-07 11:00:00,36.42,36.43,36.36,36.41,61957.0,18.3343,18.3393,18.3041,18.3292,61957.0
2018-06-07 11:30:00,36.41,36.46,36.36,36.44,54599.0,18.3292,18.3544,18.3041,18.3443,54599.0
2018-06-07 12:00:00,36.44,36.54,36.43,36.53,50066.0,18.3443,18.3947,18.3393,18.3896,50066.0
2018-06-07 12:30:00,36.52,36.57,36.44,36.57,72640.0,18.3846,18.4098,18.3443,18.4098,72640.0
2018-06-07 13:00:00,36.56,36.61,36.51,36.52,21102.0,18.4047,18.4299,18.3796,18.3846,21102.0
2018-06-07 13:30:00,36.52,36.53,36.36,36.38,33107.0,18.3846,18.3896,18.3041,18.3141,33107.0
2018-06-07 14:00:00,36.38,36.55,36.37,36.52,129520.0,18.3141,18.3997,18.3091,18.3846,129520.0
2018-06-07 14:30:00,36.52,36.53,36.45,36.49,56032.0,18.3846,18.3896,18.3494,18.3695,56032.0
2018-06-07 15:00:00,36.49,36.59,36.48,36.51,48623.0,18.3695,18.4198,18.3645,18.3796,48623.0
2018-06-07 15:30:00,36.52,36.59,36.3,36.56,305498.0,18.3846,18.4198,18.2738,18.4047,305498.0
2018-06-08 09:30:00,36.54,36.66,36.27,36.48,48833.0,18.3947,18.4551,18.2587,18.3645,48833.0
2018-06-08 10:00:00,36.48,36.5,36.21,36.33,40746.0,18.3645,18.3745,18.2285,18.289,40746.0
2018-06-08 10:30:00,36.3,36.36,36.14,36.15,60898.0,18.2738,18.3041,18.1933,18.1983,60898.0
2018-06-08 11:00:00,36.15,36.17,35.94,36.09,87609.0,18.1983,18.2084,18.0926,18.1681,87609.0
2018-06-08 11:30:00,36.08,36.08,35.89,35.91,62816.0,18.1631,18.1631,18.0674,18.0775,62816.0
2018-06-08 12:00:00,35.91,35.96,35.81,35.94,79909.0,18.0775,18.1027,18.0272,18.0926,79909.0
2018-06-08 12:30:00,35.95,35.99,35.91,35.96,72197.0,18.0977,18.1178,18.0775,18.1027,72197.0
2018-06-08 13:00:00,35.96,35.99,35.93,35.98,35156.0,18.1027,18.1178,18.0876,18.1128,35156.0
2018-06-08 13:30:00,35.99,36.03,35.96,35.99,44238.0,18.1178,18.1379,18.1027,18.1178,44238.0
2018-06-08 14:00:00,36.0,36.03,35.94,35.97,67407.0,18.1228,18.1379,18.0926,18.1077,67407.0
2018-06-08 14:30:00,35.97,35.99,35.9,35.9,59169.0,18.1077,18.1178,18.0725,18.0725,59169.0
2018-06-08 15:00:00,35.91,35.93,35.81,35.82,70983.0,18.0775,18.0876,18.0272,18.0322,70983.0
2018-06-08 15:30:00,35.82,36.01,35.81,35.93,179089.0,18.0322,18.1279,18.0272,18.0876,179089.0
2018-06-11 09:30:00,35.88,35.99,35.75,35.89,138269.0,18.0624,18.1178,17.997,18.0674,138269.0
2018-06-11 10:00:00,35.91,36.01,35.74,35.76,62836.0,18.0775,18.1279,17.9919,18.002,62836.0
2018-06-11 10:30:00,35.76,35.87,35.67,35.83,69144.0,18.002,18.0574,17.9567,18.0372,69144.0
2018-06-11 11:00:00,35.83,35.99,35.81,35.86,62032.0,18.0372,18.1178,18.0272,18.0523,62032.0
2018-06-11 11:30:00,35.86,36.11,35.84,36.02,133306.0,18.0523,18.1782,18.0423,18.1329,133306.0
2018-06-11 12:00:00,36.04,36.11,35.98,36.02,27096.0,18.143,18.1782,18.1128,18.1329,27096.0
2018-06-11 12:30:00,36.02,36.07,36.0,36.04,46150.0,18.1329,18.1581,18.1228,18.143,46150.0
2018-06-11 13:00:00,36.04,36.09,36.03,36.06,34636.0,18.143,18.1681,18.1379,18.153,34636.0
2018-06-11 13:30:00,36.05,36.15,36.04,36.12,30547.0,18.148,18.1983,18.143,18.1832,30547.0
2018-06-11 14:00:00,36.13,36.14,36.04,36.1,68558.0,18.1883,18.1933,18.143,18.1732,68558.0
2018-06-11 14:30:00,36.11,36.15,36.04,36.05,97132.0,18.1782,18.1983,18.143,18.148,97132.0
2018-06-11 15:00:00,36.05,36.06,35.99,36.01,71456.0,18.148,18.153,18.1178,18.1279,71456.0
2018-06-11 15:30:00,36.01,36.26,36.0,36.25,193360.0,18.1279,18.2537,18.1228,18.2487,193360.0
2018-06-12 09:30:00,36.36,36.37,35.86,36.03,190104.0,18.3041,18.3091,18.0523,18.1379,190104.0
2018-06-12 10:00:00,36.05,36.43,36.04,36.17,39994.0,18.148,18.3393,18.143,18.2084,39994.0
2018-06-12 10:30:00,36.18,36.21,36.11,36.18,60170.0,18.2134,18.2285,18.1782,18.2134,60170.0
2018-06-12 11:00:00,36.16,36.17,36.04,36.09,38718.0,18.2034,18.2084,18.143,18.1681,38718.0
2018-06-12 11:30:00,36.08,36.15,36.0,36.03,56245.0,18.1631,18.1983,18.1228,18.1379,56245.0
2018-06-12 12:00:00,36.05,36.13,36.0,36.0,41196.0,18.148,18.1883,18.1228,18.1228,41196.0
2018-06-12 12:30:00,36.0,36.07,35.97,35.98,33071.0,18.1228,18.1581,18.1077,18.1128,33071.0
2018-06-12 13:00:00,35.98,36.03,35.96,35.97,40111.0,18.1128,18.1379,18.1027,18.1077,40111.0
2018-06-12 13:30:00,35.96,35.97,35.88,35.91,94461.0,18.1027,18.1077,18.0624,18.0775,94461.0
2018-06-12 14:00:00,35.91,35.95,35.8,35.88,105032.0,18.0775,18.0977,18.0221,18.0624,105032.0
2018-06-12 14:30:00,35.87,36.09,35.86,35.98,72204.0,18.0574,18.1681,18.0523,18.1128,72204.0
2018-06-12 15:00:00,35.98,36.03,35.91,35.98,117273.0,18.1128,18.1379,18.0775,18.1128,117273.0
2018-06-12 15:30:00,35.99,36.09,35.87,35.98,283183.0,18.1178,18.1681,18.0574,18.1128,283183.0
2018-06-13 09:30:00,36.01,36.02,35.61,35.61,139807.0,18.1279,18.1329,17.9265,17.9265,139807.0
2018-06-13 10:00:00,35.61,35.73,35.42,35.46,19847.0,17.9265,17.9869,17.8308,17.851,19847.0
2018-06-13 10:30:00,35.52,35.69,35.47,35.69,84625.0,17.8812,17.9668,17.856,17.9668,84625.0
2018-06-13 11:00:00,35.68,35.72,35.55,35.6,46064.0,17.9617,17.9819,17.8963,17.9215,46064.0
2018-06-13 11:30:00,35.58,35.63,35.49,35.59,24729.0,17.9114,17.9366,17.8661,17.9164,24729.0
2018-06-13 12:00:00,35.57,35.64,35.47,35.47,34797.0,17.9064,17.9416,17.856,17.856,34797.0
2018-06-13 12:30:00,35.47,35.56,35.4,35.44,19487.0,17.856,17.9013,17.8208,17.8409,19487.0
2018-06-13 13:00:00,35.44,35.53,35.44,35.46,11331.0,17.8409,17.8862,17.8409,17.851,11331.0
2018-06-13 13:30:00,35.47,35.52,35.43,35.5,18915.0,17.856,17.8812,17.8359,17.8711,18915.0
2018-06-13 14:00:00,35.42,35.48,35.32,35.45,17001.0,17.8308,17.8611,17.7805,17.8459,17001.0
2018-06-13 14:30:00,35.44,35.51,35.39,35.51,36390.0,17.8409,17.8762,17.8157,17.8762,36390.0
2018-06-13 15:00:00,35.5,35.55,35.48,35.5,80343.0,17.8711,17.8963,17.8611,17.8711,80343.0
2018-06-13 15:30:00,35.51,35.75,35.43,35.46,211542.0,17.8762,17.997,17.8359,17.851,211542.0
2018-06-14 09:30:00,35.55,35.76,35.35,35.54,35230.0,17.8963,18.002,17.7956,17.8913,35230.0
2018-06-14 10:00:00,35.51,35.57,35.32,35.32,23110.0,17.8762,17.9064,17.7805,17.7805,23110.0
2018-06-14 10:30:00,35.32,35.37,35.26,35.31,26612.0,17.7805,17.8057,17.7503,17.7755,26612.0
2018-06-14 11:00:00,35.33,35.37,35.14,35.23,38310.0,17.7855,17.8057,17.6899,17.7352,38310.0
2018-06-14 11:30:00,35.23,35.35,35.18,35.3,25479.0,17.7352,17.7956,17.71,17.7704,25479.0
2018-06-14 12:00:00,35.31,35.4,35.27,35.35,45422.0,17.7755,17.8208,17.7553,17.7956,45422.0
2018-06-14 12:30:00,35.36,35.38,35.27,35.33,33970.0,17.8006,17.8107,17.7553,17.7855,33970.0
2018-06-14 13:00:00,35.32,35.44,35.3,35.44,779790.0,17.7805,17.8409,17.7704,17.8409,779790.0
2018-06-14 13:30:00,35.43,35.54,35.42,35.48,29448.0,17.8359,17.8913,17.8308,17.8611,29448.0
2018-06-14 14:00:00,35.5,35.52,35.45,35.49,26813.0,17.8711,17.8812,17.8459,17.8661,26813.0
2018-06-14 14:30:00,35.49,35.49,35.35,35.37,33036.0,17.8661,17.8661,17.7956,17.8057,33036.0
2018-06-14 15:00:00,35.36,35.46,35.34,35.4,57027.0,17.8006,17.851,17.7906,17.8208,57027.0
2018-06-14 15:30:00,35.4,35.45,35.31,35.36,122363.0,17.8208,17.8459,17.7755,17.8006,122363.0
2018-06-15 09:30:00,35.17,35.27,34.79,34.79,40994.0,17.705,17.7553,17.5137,17.5137,40994.0
2018-06-15 10:00:00,34.76,34.86,34.66,34.75,45038.0,17.4986,17.5489,17.4483,17.4936,45038.0
2018-06-15 10:30:00,34.75,34.75,34.62,34.7,65370.0,17.4936,17.4936,17.4281,17.4684,65370.0
2018-06-15 11:00:00,34.7,34.76,34.55,34.6,62728.0,17.4684,17.4986,17.3929,17.418,62728.0
2018-06-15 11:30:00,34.59,34.7,34.57,34.62,82472.0,17.413,17.4684,17.4029,17.4281,82472.0
2018-06-15 12:00:00,34.62,34.64,34.56,34.58,60377.0,17.4281,17.4382,17.3979,17.408,60377.0
2018-06-15 12:30:00,34.59,34.68,34.58,34.62,47920.0,17.413,17.4583,17.408,17.4281,47920.0
2018-06-15 13:00:00,34.62,34.69,34.62,34.66,41546.0,17.4281,17.4634,17.4281,17.4483,41546.0
2018-06-15 13:30:00,34.67,34.7,34.55,34.67,72483.0,17.4533,17.4684,17.3929,17.4533,72483.0
2018-06-15 14:00:00,34.66,34.87,34.66,34.77,72215.0,17.4483,17.554,17.4483,17.5036,72215.0
2018-06-15 14:30:00,34.77,34.83,34.7,34.83,71865.0,17.5036,17.5338,17.4684,17.5338,71865.0
2018-06-15 15:00:00,34.82,34.83,34.63,34.69,82995.0,17.5288,17.5338,17.4332,17.4634,82995.0
2018-06-15 15:30:00,34.69,34.71,34.44,34.46,418757.0,17.4634,17.4734,17.3375,17.3476,418757.0
2018-06-18 09:30:00,34.37,34.77,34.23,34.72,32809.0,17.3023,17.5036,17.2318,17.4785,32809.0
2018-06-18 10:00:00,34.8,34.8,34.5,34.57,60644.0,17.5187,17.5187,17.3677,17.4029,60644.0
2018-06-18 10:30:00,34.59,34.64,34.46,34.61,77332.0,17.413,17.4382,17.3476,17.4231,77332.0
2018-06-18 11:00:00,34.61,34.88,34.6,34.82,59362.0,17.4231,17.559,17.418,17.5288,59362.0
2018-06-18 11:30:00,34.8,34.86,34.68,34.71,41530.0,17.5187,17.5489,17.4583,17.4734,41530.0
2018-06-18 12:00:00,34.71,34.91,34.71,34.87,27334.0,17.4734,17.5741,17.4734,17.554,27334.0
2018-06-18 12:30:00,34.89,34.9,34.75,34.84,76331.0,17.564,17.5691,17.4936,17.5389,76331.0
2018-06-18 13:00:00,34.83,35.03,34.83,34.94,44697.0,17.5338,17.6345,17.5338,17.5892,44697.0
2018-06-18 13:30:00,34.94,35.03,34.94,34.98,25509.0,17.5892,17.6345,17.5892,17.6093,25509.0
2018-06-18 14:00:00,34.98,35.07,34.95,35.01,97794.0,17.6093,17.6547,17.5942,17.6244,97794.0
2018-06-18 14:30:00,35.01,35.06,34.95,35.04,34612.0,17.6244,17.6496,17.5942,17.6395,34612.0
2018-06-18 15:00:00,35.05,35.07,34.98,34.99,98155.0,17.6446,17.6547,17.6093,17.6144,98155.0
2018-06-18 15:30:00,35.0,35.21,34.99,35.18,206259.0,17.6194,17.7251,17.6144,17.71,206259.0
2018-06-19 09:30:00,34.86,35.06,34.62,34.67,60738.0,17.5489,17.6496,17.4281,17.4533,60738.0
2018-06-19 10:00:00,34.6,34.77,34.52,34.59,56921.0,17.418,17.5036,17.3778,17.413,56921.0
2018-06-19 10:30:00,34.56,34.78,34.45,34.77,95858.0,17.3979,17.5087,17.3425,17.5036,95858.0
2018-06-19 11:00:00,34.74,34.9,34.71,34.76,41778.0,17.4885,17.5691,17.4734,17.4986,41778.0
2018-06-19 11:30:00,34.74,34.89,34.68,34.7,29181.0,17.4885,17.564,17.4583,17.4684,29181.0
2018-06-19 12:00:00,34.7,34.9,34.65,34.86,39558.0,17.4684,17.5691,17.4432,17.5489,39558.0
2018-06-19 12:30:00,34.85,34.85,34.71,34.8,39109.0,17.5439,17.5439,17.4734,17.5187,39109.0
2018-06-19 13:00:00,34.8,34.81,34.59,34.62,133018.0,17.5187,17.5238,17.413,17.4281,133018.0
2018-06-19 13:30:00,34.62,34.79,34.61,34.75,50360.0,17.4281,17.5137,17.4231,17.4936,50360.0
2018-06-19 14:00:00,34.76,34.82,34.74,34.8,65673.0,17.4986,17.5288,17.4885,17.5187,65673.0
2018-06-19 14:30:00,34.79,34.88,34.75,34.87,56015.0,17.5137,17.559,17.4936,17.554,56015.0
2018-06-19 15:00:00,34.88,34.88,34.82,34.83,48308.0,17.559,17.559,17.5288,17.5338,48308.0
2018-06-19 15:30:00,34.83,34.86,34.61,34.63,218694.0,17.5338,17.5489,17.4231,17.4332,218694.0
2018-06-20 09:30:00,34.89,34.96,34.65,34.93,67648.0,17.564,17.5993,17.4432,17.5842,67648.0
2018-06-20 10:00:00,34.94,35.09,34.89,35.02,36008.0,17.5892,17.6647,17.564,17.6295,36008.0
2018-06-20 10:30:00,35.05,35.19,34.96,35.04,41232.0,17.6446,17.7151,17.5993,17.6395,41232.0
2018-06-20 11:00:00,35.05,35.06,34.98,34.99,49340.0,17.6446,17.6496,17.6093,17.6144,49340.0
2018-06-20 11:30:00,35.0,35.09,34.97,35.05,47462.0,17.6194,17.6647,17.6043,17.6446,47462.0
2018-06-20 12:00:00,35.04,35.11,35.03,35.09,43057.0,17.6395,17.6748,17.6345,17.6647,43057.0
2018-06-20 12:30:00,35.09,35.14,35.08,35.13,31382.0,17.6647,17.6899,17.6597,17.6849,31382.0
2018-06-20 13:00:00,35.13,35.17,35.12,35.17,16975.0,17.6849,17.705,17.6798,17.705,16975.0
2018-06-20 13:30:00,35.17,35.24,35.16,35.24,19258.0,17.705,17.7402,17.7,17.7402,19258.0
2018-06-20 14:00:00,35.23,35.25,35.19,35.19,34308.0,17.7352,17.7453,17.7151,17.7151,34308.0
2018-06-20 14:30:00,35.19,35.21,35.16,35.18,51518.0,17.7151,17.7251,17.7,17.71,51518.0
2018-06-20 15:00:00,35.18,35.26,35.16,35.26,41726.0,17.71,17.7503,17.7,17.7503,41726.0
2018-06-20 15:30:00,35.26,35.39,35.23,35.32,119482.0,17.7503,17.8157,17.7352,17.7805,119482.0
2018-06-21 09:30:00,35.27,35.27,35.01,35.23,34828.0,17.7553,17.7553,17.6244,17.7352,34828.0
2018-06-21 10:00:00,35.24,35.33,35.16,35.31,48778.0,17.7402,17.7855,17.7,17.7755,48778.0
2018-06-21 10:30:00,35.31,35.35,35.24,35.31,22937.0,17.7755,17.7956,17.7402,17.7755,22937.0
2018-06-21 11:00:00,35.28,35.31,35.08,35.12,19999.0,17.7604,17.7755,17.6597,17.6798,19999.0
2018-06-21 11:30:00,35.12,35.21,35.11,35.17,21248.0,17.6798,17.7251,17.6748,17.705,21248.0
2018-06-21 12:00:00,35.17,35.23,34.88,34.91,37980.0,17.705,17.7352,17.559,17.5741,37980.0
2018-06-21 12:30:00,34.91,35.01,34.91,34.97,16469.0,17.5741,17.6244,17.5741,17.6043,16469.0
2018-06-21 13:00:00,34.98,35.03,34.94,34.98,8236.0,17.6093,17.6345,17.5892,17.6093,8236.0
2018-06-21 13:30:00,34.97,35.0,34.91,34.96,7916.0,17.6043,17.6194,17.5741,17.5993,7916.0
2018-06-21 14:00:00,34.96,34.97,34.81,34.85,12580.0,17.5993,17.6043,17.5238,17.5439,12580.0
2018-06-21 14:30:00,34.85,34.89,34.77,34.8,34836.0,17.5439,17.564,17.5036,17.5187,34836.0
2018-06-21 15:00:00,34.8,35.01,34.79,34.95,63181.0,17.5187,17.6244,17.5137,17.5942,63181.0
2018-06-21 15:30:00,34.95,35.04,34.91,35.0,113039.0,17.5942,17.6395,17.5741,17.6194,113039.0
2018-06-22 09:30:00,35.59,35.75,35.22,35.56,40272.0,17.9164,17.997,17.7302,17.9013,40272.0
2018-06-22 10:00:00,35.51,35.56,35.25,35.25,36437.0,17.8762,17.9013,17.7453,17.7453,36437.0
2018-06-22 10:30:00,35.24,35.3,35.13,35.16,39545.0,17.7402,17.7704,17.6849,17.7,39545.0
2018-06-22 11:00:00,35.2,35.21,34.98,35.01,74980.0,17.7201,17.7251,17.6093,17.6244,74980.0
2018-06-22 11:30:00,34.99,35.04,34.93,34.99,50580.0,17.6144,17.6395,17.5842,17.6144,50580.0
2018-06-22 12:00:00,35.0,35.05,34.96,34.97,32295.0,17.6194,17.6446,17.5993,17.6043,32295.0
2018-06-22 12:30:00,34.99,35.02,34.82,34.87,65299.0,17.6144,17.6295,17.5288,17.554,65299.0
2018-06-22 13:00:00,34.88,35.03,34.88,35.03,139410.0,17.559,17.6345,17.559,17.6345,139410.0
2018-06-22 13:30:00,35.03,35.03,34.93,34.98,35317.0,17.6345,17.6345,17.5842,17.6093,35317.0
2018-06-22 14:00:00,34.99,35.03,34.98,35.03,51218.0,17.6144,17.6345,17.6093,17.6345,51218.0
2018-06-22 14:30:00,35.02,35.15,34.98,35.14,51529.0,17.6295,17.6949,17.6093,17.6899,51529.0
2018-06-22 15:00:00,35.14,35.22,35.06,35.22,63750.0,17.6899,17.7302,17.6496,17.7302,63750.0
2018-06-22 15:30:00,35.2,35.28,35.1,35.18,200559.0,17.7201,17.7604,17.6698,17.71,200559.0
2018-06-25 09:30:00,35.15,35.17,34.65,34.65,93224.0,17.6949,17.705,17.4432,17.4432,93224.0
2018-06-25 10:00:00,34.63,34.7,34.57,34.66,34812.0,17.4332,17.4684,17.4029,17.4483,34812.0
2018-06-25 10:30:00,34.66,34.68,34.5,34.57,33402.0,17.4483,17.4583,17.3677,17.4029,33402.0
2018-06-25 11:00:00,34.58,34.59,34.28,34.36,97190.0,17.408,17.413,17.257,17.2972,97190.0
2018-06-25 11:30:00,34.36,34.44,34.34,34.42,54079.0,17.2972,17.3375,17.2872,17.3274,54079.0
2018-06-25 12:00:00,34.42,34.51,34.39,34.42,43670.0,17.3274,17.3727,17.3123,17.3274,43670.0
2018-06-25 12:30:00,34.41,34.41,34.35,34.37,33567.0,17.3224,17.3224,17.2922,17.3023,33567.0
2018-06-25 13:00:00,34.37,34.38,34.22,34.25,43935.0,17.3023,17.3073,17.2268,17.2419,43935.0
2018-06-25 13:30:00,34.24,34.31,34.21,34.24,45285.0,17.2368,17.2721,17.2217,17.2368,45285.0
2018-06-25 14:00:00,34.24,34.24,33.89,33.94,68510.0,17.2368,17.2368,17.0606,17.0858,68510.0
2018-06-25 14:30:00,33.93,34.2,33.92,34.2,91545.0,17.0808,17.2167,17.0757,17.2167,91545.0
2018-06-25 15:00:00,34.2,34.3,34.15,34.16,87483.0,17.2167,17.267,17.1915,17.1965,87483.0
2018-06-25 15:30:00,34.16,34.32,34.09,34.19,206706.0,17.1965,17.2771,17.1613,17.2116,206706.0
2018-06-26 09:30:00,34.23,34.59,34.13,34.17,41482.0,17.2318,17.413,17.1814,17.2016,41482.0
2018-06-26 10:00:00,34.17,34.22,33.88,33.88,42241.0,17.2016,17.2268,17.0556,17.0556,42241.0
2018-06-26 10:30:00,33.88,34.04,33.84,33.92,93422.0,17.0556,17.1361,17.0355,17.0757,93422.0
2018-06-26 11:00:00,33.91,34.21,33.91,34.16,69209.0,17.0707,17.2217,17.0707,17.1965,69209.0
2018-06-26 11:30:00,34.15,34.3,34.1,34.18,47721.0,17.1915,17.267,17.1663,17.2066,47721.0
2018-06-26 12:00:00,34.2,34.21,34.12,34.18,21523.0,17.2167,17.2217,17.1764,17.2066,21523.0
2018-06-26 12:30:00,34.16,34.27,34.16,34.27,32198.0,17.1965,17.2519,17.1965,17.2519,32198.0
2018-06-26 13:00:00,34.27,34.41,34.22,34.38,65277.0,17.2519,17.3224,17.2268,17.3073,65277.0
2018-06-26 13:30:00,34.37,34.47,34.28,34.45,47205.0,17.3023,17.3526,17.257,17.3425,47205.0
2018-06-26 14:00:00,34.46,34.61,34.45,34.53,51803.0,17.3476,17.4231,17.3425,17.3828,51803.0
2018-06-26 14:30:00,34.51,34.56,34.43,34.46,78549.0,17.3727,17.3979,17.3325,17.3476,78549.0
2018-06-26 15:00:00,34.46,34.51,34.39,34.5,75074.0,17.3476,17.3727,17.3123,17.3677,75074.0
2018-06-26 15:30:00,34.5,34.57,34.42,34.45,264693.0,17.3677,17.4029,17.3274,17.3425,264693.0
2018-06-27 09:30:00,34.47,34.7,34.4,34.4,63577.0,17.3526,17.4684,17.3174,17.3174,63577.0
2018-06-27 10:00:00,34.33,34.46,34.25,34.25,110985.0,17.2821,17.3476,17.2419,17.2419,110985.0
2018-06-27 10:30:00,34.28,34.53,34.28,34.36,105926.0,17.257,17.3828,17.257,17.2972,105926.0
2018-06-27 11:00:00,34.36,34.52,34.27,34.3,78635.0,17.2972,17.3778,17.2519,17.267,78635.0
2018-06-27 11:30:00,34.3,34.41,34.25,34.26,43108.0,17.267,17.3224,17.2419,17.2469,43108.0
2018-06-27 12:00:00,34.26,34.29,34.13,34.16,133291.0,17.2469,17.262,17.1814,17.1965,133291.0
2018-06-27 12:30:00,34.15,34.27,34.11,34.2,56375.0,17.1915,17.2519,17.1714,17.2167,56375.0
2018-06-27 13:00:00,34.21,34.22,34.01,34.08,42073.0,17.2217,17.2268,17.121,17.1563,42073.0
2018-06-27 13:30:00,34.09,34.17,34.06,34.17,44250.0,17.1613,17.2016,17.1462,17.2016,44250.0
2018-06-27 14:00:00,34.16,34.2,34.07,34.13,46392.0,17.1965,17.2167,17.1512,17.1814,46392.0
2018-06-27 14:30:00,34.13,34.13,33.99,34.04,59980.0,17.1814,17.1814,17.111,17.1361,59980.0
2018-06-27 15:00:00,34.04,34.1,33.96,33.99,151416.0,17.1361,17.1663,17.0959,17.111,151416.0
2018-06-27 15:30:00,33.99,34.16,33.72,33.96,416424.0,17.111,17.1965,16.975,17.0959,416424.0
2018-06-28 09:30:00,34.0,34.0,33.51,33.88,114918.0,17.116,17.116,16.8693,17.0556,114918.0
2018-06-28 10:00:00,33.92,34.11,33.61,33.61,71797.0,17.0757,17.1714,16.9197,16.9197,71797.0
2018-06-28 10:30:00,33.63,33.74,33.61,33.74,43581.0,16.9297,16.9851,16.9197,16.9851,43581.0
2018-06-28 11:00:00,33.75,33.92,33.63,33.89,46629.0,16.9901,17.0757,16.9297,17.0606,46629.0
2018-06-28 11:30:00,33.89,34.01,33.89,34.0,59935.0,17.0606,17.121,17.0606,17.116,59935.0
2018-06-28 12:00:00,34.01,34.11,33.98,34.11,46693.0,17.121,17.1714,17.1059,17.1714,46693.0
2018-06-28 12:30:00,34.12,34.34,34.11,34.33,61345.0,17.1764,17.2872,17.1714,17.2821,61345.0
2018-06-28 13:00:00,34.32,34.58,34.31,34.44,46031.0,17.2771,17.408,17.2721,17.3375,46031.0
2018-06-28 13:30:00,34.42,34.52,34.41,34.41,35283.0,17.3274,17.3778,17.3224,17.3224,35283.0
2018-06-28 14:00:00,34.41,34.51,34.36,34.38,51709.0,17.3224,17.3727,17.2972,17.3073,51709.0
2018-06-28 14:30:00,34.39,34.44,34.29,34.38,57824.0,17.3123,17.3375,17.262,17.3073,57824.0
2018-06-28 15:00:00,34.37,34.42,34.18,34.2,67978.0,17.3023,17.3274,17.2066,17.2167,67978.0
2018-06-28 15:30:00,34.2,34.2,33.88,33.91,204678.0,17.2167,17.2167,17.0556,17.0707,204678.0
2018-06-29 09:30:00,33.91,34.05,33.54,33.91,101740.0,17.0707,17.1412,16.8844,17.0707,101740.0
2018-06-29 10:00:00,33.91,33.94,33.71,33.86,62844.0,17.0707,17.0858,16.97,17.0455,62844.0
2018-06-29 10:30:00,33.86,33.94,33.83,33.93,167894.0,17.0455,17.0858,17.0304,17.0808,167894.0
2018-06-29 11:00:00,33.95,34.19,33.9,34.12,198995.0,17.0908,17.2116,17.0657,17.1764,198995.0
2018-06-29 11:30:00,34.11,34.11,33.99,34.01,42538.0,17.1714,17.1714,17.111,17.121,42538.0
2018-06-29 12:00:00,34.02,34.03,33.89,33.96,64329.0,17.1261,17.1311,17.0606,17.0959,64329.0
2018-06-29 12:30:00,33.96,34.02,33.93,34.0,55234.0,17.0959,17.1261,17.0808,17.116,55234.0
2018-06-29 13:00:00,34.01,34.02,33.92,33.92,48313.0,17.121,17.1261,17.0757,17.0757,48313.0
2018-06-29 13:30:00,33.93,34.24,33.93,34.1,76023.0,17.0808,17.2368,17.0808,17.1663,76023.0
2018-06-29 14:00:00,34.11,34.18,34.0,34.16,238390.0,17.1714,17.2066,17.116,17.1965,238390.0
2018-06-29 14:30:00,34.15,34.15,34.05,34.09,48671.0,17.1915,17.1915,17.1412,17.1613,48671.0
2018-06-29 15:00:00,34.09,34.22,34.08,34.16,68149.0,17.1613,17.2268,17.1563,17.1965,68149.0
2018-06-29 15:30:00,34.17,34.25,34.08,34.15,259711.0,17.2016,17.2419,17.1563,17.1915,259711.0
2018-07-02 09:30:00,34.15,34.15,33.6,34.03,125355.0,17.1915,17.1915,16.9146,17.1311,125355.0
2018-07-02 10:00:00,34.11,34.31,34.05,34.19,54774.0,17.1714,17.2721,17.1412,17.2116,54774.0
2018-07-02 10:30:00,34.22,34.22,33.81,33.9,62224.0,17.2268,17.2268,17.0204,17.0657,62224.0
2018-07-02 11:00:00,33.96,34.07,33.81,33.84,51120.0,17.0959,17.1512,17.0204,17.0355,51120.0
2018-07-02 11:30:00,33.83,33.89,33.82,33.86,45268.0,17.0304,17.0606,17.0254,17.0455,45268.0
2018-07-02 12:00:00,33.87,33.98,33.82,33.96,30387.0,17.0506,17.1059,17.0254,17.0959,30387.0
2018-07-02 12:30:00,33.95,34.04,33.92,33.96,46308.0,17.0908,17.1361,17.0757,17.0959,46308.0
2018-07-02 13:00:00,33.97,34.04,33.93,33.95,34577.0,17.1009,17.1361,17.0808,17.0908,34577.0
2018-07-02 13:30:00,33.95,34.0,33.9,33.9,23709.0,17.0908,17.116,17.0657,17.0657,23709.0
2018-07-02 14:00:00,33.9,34.03,33.87,34.01,29366.0,17.0657,17.1311,17.0506,17.121,29366.0
2018-07-02 14:30:00,34.03,34.03,33.95,33.96,19231.0,17.1311,17.1311,17.0908,17.0959,19231.0
2018-07-02 15:00:00,33.96,34.0,33.92,34.0,42061.0,17.0959,17.116,17.0757,17.116,42061.0
2018-07-02 15:30:00,34.0,34.0,33.81,33.9,188708.0,17.116,17.116,17.0204,17.0657,188708.0
2018-07-03 09:30:00,34.11,34.42,33.97,34.3,63641.0,17.1714,17.3274,17.1009,17.267,63641.0
2018-07-03 10:00:00,34.3,34.47,34.28,34.36,92860.0,17.267,17.3526,17.257,17.2972,92860.0
2018-07-03 10:30:00,34.35,34.4,34.13,34.13,122408.0,17.2922,17.3174,17.1814,17.1814,122408.0
2018-07-03 11:00:00,34.13,34.28,33.91,34.0,100822.0,17.1814,17.257,17.0707,17.116,100822.0
2018-07-03 11:30:00,34.0,34.09,33.97,34.06,45708.0,17.116,17.1613,17.1009,17.1462,45708.0
2018-07-03 12:00:00,34.05,34.05,33.97,33.97,107876.0,17.1412,17.1412,17.1009,17.1009,107876.0
2018-07-03 12:30:00,33.96,34.0,33.82,33.98,134080.0,17.0959,17.116,17.0254,17.1059,134080.0
2018-07-05 09:30:00,34.09,34.17,33.95,34.0,34635.0,17.1613,17.2016,17.0908,17.116,34635.0
2018-07-05 10:00:00,34.08,34.18,33.97,34.0,67400.0,17.1563,17.2066,17.1009,17.116,67400.0
2018-07-05 10:30:00,34.02,34.09,33.97,34.0,42673.0,17.1261,17.1613,17.1009,17.116,42673.0
2018-07-05 11:00:00,33.96,34.05,33.87,34.02,36328.0,17.0959,17.1412,17.0506,17.1261,36328.0
2018-07-05 11:30:00,34.03,34.06,33.97,34.02,37819.0,17.1311,17.1462,17.1009,17.1261,37819.0
2018-07-05 12:00:00,34.03,34.12,34.02,34.08,27689.0,17.1311,17.1764,17.1261,17.1563,27689.0
2018-07-05 12:30:00,34.07,34.16,34.02,34.11,26378.0,17.1512,17.1965,17.1261,17.1714,26378.0
2018-07-05 13:00:00,34.1,34.2,34.1,34.19,8256.0,17.1663,17.2167,17.1663,17.2116,8256.0
2018-07-05 13:30:00,34.19,34.2,34.12,34.14,12159.0,17.2116,17.2167,17.1764,17.1865,12159.0
2018-07-05 14:00:00,34.14,34.17,34.04,34.08,20954.0,17.1865,17.2016,17.1361,17.1563,20954.0
2018-07-05 14:30:00,34.08,34.09,34.05,34.07,23440.0,17.1563,17.1613,17.1412,17.1512,23440.0
2018-07-05 15:00:00,34.07,34.13,34.06,34.1,52761.0,17.1512,17.1814,17.1462,17.1663,52761.0
2018-07-05 15:30:00,34.11,34.12,33.98,34.0,132560.0,17.1714,17.1764,17.1059,17.116,132560.0
2018-07-06 09:30:00,33.86,33.99,33.8,33.9,50159.0,17.0455,17.111,17.0153,17.0657,50159.0
2018-07-06 10:00:00,33.89,33.91,33.77,33.84,45225.0,17.0606,17.0707,17.0002,17.0355,45225.0
2018-07-06 10:30:00,33.85,34.06,33.81,33.94,77764.0,17.0405,17.1462,17.0204,17.0858,77764.0
2018-07-06 11:00:00,33.94,33.95,33.87,33.95,39241.0,17.0858,17.0908,17.0506,17.0908,39241.0
2018-07-06 11:30:00,33.96,34.07,33.89,34.02,58645.0,17.0959,17.1512,17.0606,17.1261,58645.0
2018-07-06 12:00:00,34.04,34.12,34.0,34.09,23458.0,17.1361,17.1764,17.116,17.1613,23458.0
2018-07-06 12:30:00,34.08,34.24,34.07,34.2,17932.0,17.1563,17.2368,17.1512,17.2167,17932.0
2018-07-06 13:00:00,34.2,34.25,34.19,34.23,34272.0,17.2167,17.2419,17.2116,17.2318,34272.0
2018-07-06 13:30:00,34.24,34.25,34.2,34.22,16186.0,17.2368,17.2419,17.2167,17.2268,16186.0
2018-07-06 14:00:00,34.23,34.25,34.2,34.24,12822.0,17.2318,17.2419,17.2167,17.2368,12822.0
2018-07-06 14:30:00,34.24,34.26,34.19,34.21,25056.0,17.2368,17.2469,17.2116,17.2217,25056.0
2018-07-06 15:00:00,34.22,34.26,34.19,34.23,36194.0,17.2268,17.2469,17.2116,17.2318,36194.0
2018-07-06 15:30:00,34.23,34.23,34.04,34.08,102548.0,17.2318,17.2318,17.1361,17.1563,102548.0
2018-07-09 09:30:00,34.19,34.23,33.85,33.94,106531.0,17.2116,17.2318,17.0405,17.0858,106531.0
2018-07-09 10:00:00,33.93,34.34,33.87,34.28,52766.0,17.0808,17.2872,17.0506,17.257,52766.0
2018-07-09 10:30:00,34.28,34.33,34.14,34.23,68591.0,17.257,17.2821,17.1865,17.2318,68591.0
2018-07-09 11:00:00,34.23,34.28,34.18,34.23,13937.0,17.2318,17.257,17.2066,17.2318,13937.0
2018-07-09 11:30:00,34.22,34.24,34.12,34.18,21077.0,17.2268,17.2368,17.1764,17.2066,21077.0
2018-07-09 12:00:00,34.17,34.22,34.11,34.14,20334.0,17.2016,17.2268,17.1714,17.1865,20334.0
2018-07-09 12:30:00,34.14,34.23,34.14,34.22,11118.0,17.1865,17.2318,17.1865,17.2268,11118.0
2018-07-09 13:00:00,34.24,34.35,34.21,34.34,32890.0,17.2368,17.2922,17.2217,17.2872,32890.0
2018-07-09 13:30:00,34.35,34.36,34.19,34.22,35749.0,17.2922,17.2972,17.2116,17.2268,35749.0
2018-07-09 14:00:00,34.24,34.37,34.24,34.36,14378.0,17.2368,17.3023,17.2368,17.2972,14378.0
2018-07-09 14:30:00,34.35,34.4,34.31,34.4,34195.0,17.2922,17.3174,17.2721,17.3174,34195.0
2018-07-09 15:00:00,34.39,34.55,34.39,34.41,48341.0,17.3123,17.3929,17.3123,17.3224,48341.0
2018-07-09 15:30:00,34.41,34.46,34.24,34.25,162605.0,17.3224,17.3476,17.2368,17.2419,162605.0
2018-07-10 09:30:00,34.4,34.53,34.29,34.46,47805.0,17.3174,17.3828,17.262,17.3476,47805.0
2018-07-10 10:00:00,34.43,34.59,34.41,34.45,33448.0,17.3325,17.413,17.3224,17.3425,33448.0
2018-07-10 10:30:00,34.48,34.5,34.28,34.34,39228.0,17.3576,17.3677,17.257,17.2872,39228.0
2018-07-10 11:00:00,34.33,34.34,34.14,34.15,23809.0,17.2821,17.2872,17.1865,17.1915,23809.0
2018-07-10 11:30:00,34.15,34.25,34.12,34.22,22324.0,17.1915,17.2419,17.1764,17.2268,22324.0
2018-07-10 12:00:00,34.21,34.21,34.09,34.09,24540.0,17.2217,17.2217,17.1613,17.1613,24540.0
2018-07-10 12:30:00,34.1,34.11,34.02,34.05,33266.0,17.1663,17.1714,17.1261,17.1412,33266.0
2018-07-10 13:00:00,34.06,34.07,34.0,34.04,81169.0,17.1462,17.1512,17.116,17.1361,81169.0
2018-07-10 13:30:00,34.03,34.08,34.02,34.08,22381.0,17.1311,17.1563,17.1261,17.1563,22381.0
2018-07-10 14:00:00,34.09,34.1,34.02,34.02,38341.0,17.1613,17.1663,17.1261,17.1261,38341.0
2018-07-10 14:30:00,34.04,34.04,33.99,34.0,43454.0,17.1361,17.1361,17.111,17.116,43454.0
2018-07-10 15:00:00,34.0,34.03,33.97,33.98,30330.0,17.116,17.1311,17.1009,17.1059,30330.0
2018-07-10 15:30:00,33.98,34.05,33.97,34.01,72400.0,17.1059,17.1412,17.1009,17.121,72400.0
2018-07-11 09:30:00,33.92,33.95,33.76,33.83,41006.0,17.0757,17.0908,16.9952,17.0304,41006.0
2018-07-11 10:00:00,33.87,34.0,33.85,33.93,101379.0,17.0506,17.116,17.0405,17.0808,101379.0
2018-07-11 10:30:00,33.99,34.0,33.88,33.92,50986.0,17.111,17.116,17.0556,17.0757,50986.0
2018-07-11 11:00:00,33.92,33.94,33.89,33.9,20518.0,17.0757,17.0858,17.0606,17.0657,20518.0
2018-07-11 11:30:00,33.9,33.93,33.8,33.87,24482.0,17.0657,17.0808,17.0153,17.0506,24482.0
2018-07-11 12:00:00,33.86,33.9,33.83,33.83,14479.0,17.0455,17.0657,17.0304,17.0304,14479.0
2018-07-11 12:30:00,33.83,33.89,33.76,33.77,37319.0,17.0304,17.0606,16.9952,17.0002,37319.0
2018-07-11 13:00:00,33.78,33.79,33.65,33.65,34814.0,17.0052,17.0103,16.9398,16.9398,34814.0
2018-07-11 13:30:00,33.66,33.68,33.61,33.61,21608.0,16.9448,16.9549,16.9197,16.9197,21608.0
2018-07-11 14:00:00,33.63,33.65,33.48,33.64,67972.0,16.9297,16.9398,16.8542,16.9348,67972.0
2018-07-11 14:30:00,33.64,33.79,33.64,33.68,44048.0,16.9348,17.0103,16.9348,16.9549,44048.0
2018-07-11 15:00:00,33.68,33.68,33.55,33.59,52040.0,16.9549,16.9549,16.8895,16.9096,52040.0
2018-07-11 15:30:00,33.6,33.71,33.55,33.66,162045.0,16.9146,16.97,16.8895,16.9448,162045.0
2018-07-12 09:30:00,33.83,33.83,33.5,33.54,94344.0,17.0304,17.0304,16.8643,16.8844,94344.0
2018-07-12 10:00:00,33.59,33.69,33.56,33.65,38718.0,16.9096,16.9599,16.8945,16.9398,38718.0
2018-07-12 10:30:00,33.67,33.67,33.57,33.59,64481.0,16.9499,16.9499,16.8995,16.9096,64481.0
2018-07-12 11:00:00,33.59,33.65,33.5,33.53,134543.0,16.9096,16.9398,16.8643,16.8794,134543.0
2018-07-12 11:30:00,33.54,33.62,33.34,33.62,62598.0,16.8844,16.9247,16.7837,16.9247,62598.0
2018-07-12 12:00:00,33.62,33.7,33.6,33.65,38738.0,16.9247,16.965,16.9146,16.9398,38738.0
2018-07-12 12:30:00,33.65,33.78,33.63,33.75,27952.0,16.9398,17.0052,16.9297,16.9901,27952.0
2018-07-12 13:00:00,33.75,33.76,33.65,33.71,38190.0,16.9901,16.9952,16.9398,16.97,38190.0
2018-07-12 13:30:00,33.73,33.93,33.73,33.86,37079.0,16.9801,17.0808,16.9801,17.0455,37079.0
2018-07-12 14:00:00,33.86,34.07,33.84,34.05,110810.0,17.0455,17.1512,17.0355,17.1412,110810.0
2018-07-12 14:30:00,34.04,34.13,34.03,34.05,60726.0,17.1361,17.1814,17.1311,17.1412,60726.0
2018-07-12 15:00:00,34.05,34.07,33.94,33.99,52475.0,17.1412,17.1512,17.0858,17.111,52475.0
2018-07-12 15:30:00,33.98,34.06,33.89,33.99,220432.0,17.1059,17.1462,17.0606,17.111,220432.0
2018-07-13 09:30:00,33.9,34.22,33.9,34.0,28387.0,17.0657,17.2268,17.0657,17.116,28387.0
2018-07-13 10:00:00,33.98,34.0,33.89,33.92,29470.0,17.1059,17.116,17.0606,17.0757,29470.0
2018-07-13 10:30:00,33.91,33.99,33.87,33.99,23293.0,17.0707,17.111,17.0506,17.111,23293.0
2018-07-13 11:00:00,34.02,34.1,33.97,34.01,59514.0,17.1261,17.1663,17.1009,17.121,59514.0
2018-07-13 11:30:00,34.02,34.04,33.98,34.02,49679.0,17.1261,17.1361,17.1059,17.1261,49679.0
2018-07-13 12:00:00,34.02,34.05,33.98,33.98,114904.0,17.1261,17.1412,17.1059,17.1059,114904.0
2018-07-13 12:30:00,34.01,34.04,33.97,33.98,19783.0,17.121,17.1361,17.1009,17.1059,19783.0
2018-07-13 13:00:00,33.98,33.99,33.84,33.84,25706.0,17.1059,17.111,17.0355,17.0355,25706.0
2018-07-13 13:30:00,33.85,33.97,33.84,33.95,20491.0,17.0405,17.1009,17.0355,17.0908,20491.0
2018-07-13 14:00:00,33.95,33.95,33.89,33.94,39091.0,17.0908,17.0908,17.0606,17.0858,39091.0
2018-07-13 14:30:00,33.95,33.96,33.91,33.92,31249.0,17.0908,17.0959,17.0707,17.0757,31249.0
2018-07-13 15:00:00,33.93,33.97,33.84,33.86,44807.0,17.0808,17.1009,17.0355,17.0455,44807.0
2018-07-13 15:30:00,33.86,33.94,33.82,33.9,162297.0,17.0455,17.0858,17.0254,17.0657,162297.0
2018-07-16 09:30:00,33.97,34.05,33.92,33.98,100854.0,17.1009,17.1412,17.0757,17.1059,100854.0
2018-07-16 10:00:00,34.0,34.01,33.87,33.96,100822.0,17.116,17.121,17.0506,17.0959,100822.0
2018-07-16 10:30:00,33.95,34.0,33.85,33.92,141425.0,17.0908,17.116,17.0405,17.0757,141425.0
2018-07-16 11:00:00,33.93,33.96,33.9,33.95,55378.0,17.0808,17.0959,17.0657,17.0908,55378.0
2018-07-16 11:30:00,33.94,33.99,33.89,33.95,40131.0,17.0858,17.111,17.0606,17.0908,40131.0
2018-07-16 12:00:00,33.94,33.97,33.92,33.96,67838.0,17.0858,17.1009,17.0757,17.0959,67838.0
2018-07-16 12:30:00,33.97,33.98,33.89,33.95,42691.0,17.1009,17.1059,17.0606,17.0908,42691.0
2018-07-16 13:00:00,33.97,33.97,33.9,33.96,47559.0,17.1009,17.1009,17.0657,17.0959,47559.0
2018-07-16 13:30:00,33.96,33.97,33.9,33.9,33817.0,17.0959,17.1009,17.0657,17.0657,33817.0
2018-07-16 14:00:00,33.9,33.92,33.82,33.84,74897.0,17.0657,17.0757,17.0254,17.0355,74897.0
2018-07-16 14:30:00,33.83,33.83,33.78,33.79,62310.0,17.0304,17.0304,17.0052,17.0103,62310.0
2018-07-16 15:00:00,33.79,33.93,33.72,33.72,102312.0,17.0103,17.0808,16.975,16.975,102312.0
2018-07-16 15:30:00,33.73,33.83,33.68,33.76,201391.0,16.9801,17.0304,16.9549,16.9952,201391.0
2018-07-17 09:30:00,33.69,33.85,33.56,33.61,77688.0,16.9599,17.0405,16.8945,16.9197,77688.0
2018-07-17 10:00:00,33.6,33.83,33.59,33.72,464680.0,16.9146,17.0304,16.9096,16.975,464680.0
2018-07-17 10:30:00,33.71,33.82,33.71,33.81,69092.0,16.97,17.0254,16.97,17.0204,69092.0
2018-07-17 11:00:00,33.81,33.91,33.8,33.9,88398.0,17.0204,17.0707,17.0153,17.0657,88398.0
2018-07-17 11:30:00,33.9,33.92,33.7,33.72,116893.0,17.0657,17.0757,16.965,16.975,116893.0
2018-07-17 12:00:00,33.72,33.82,33.67,33.77,44949.0,16.975,17.0254,16.9499,17.0002,44949.0
2018-07-17 12:30:00,33.77,33.79,33.71,33.75,45870.0,17.0002,17.0103,16.97,16.9901,45870.0
2018-07-17 13:00:00,33.76,33.78,33.71,33.75,54439.0,16.9952,17.0052,16.97,16.9901,54439.0
2018-07-17 13:30:00,33.76,33.85,33.75,33.83,42975.0,16.9952,17.0405,16.9901,17.0304,42975.0
2018-07-17 14:00:00,33.82,33.83,33.67,33.69,34909.0,17.0254,17.0304,16.9499,16.9599,34909.0
2018-07-17 14:30:00,33.69,33.69,33.56,33.59,67601.0,16.9599,16.9599,16.8945,16.9096,67601.0
2018-07-17 15:00:00,33.59,33.7,33.58,33.64,54323.0,16.9096,16.965,16.9046,16.9348,54323.0
2018-07-17 15:30:00,33.64,33.69,33.5,33.6,228570.0,16.9348,16.9599,16.8643,16.9146,228570.0
2018-07-18 09:30:00,34.0,34.11,33.77,33.88,238230.0,17.116,17.1714,17.0002,17.0556,238230.0
2018-07-18 10:00:00,33.89,34.09,33.78,34.02,118173.0,17.0606,17.1613,17.0052,17.1261,118173.0
2018-07-18 10:30:00,34.0,34.37,33.89,34.32,86326.0,17.116,17.3023,17.0606,17.2771,86326.0
2018-07-18 11:00:00,34.33,34.51,34.3,34.5,87799.0,17.2821,17.3727,17.267,17.3677,87799.0
2018-07-18 11:30:00,34.5,34.67,34.43,34.65,124483.0,17.3677,17.4533,17.3325,17.4432,124483.0
2018-07-18 12:00:00,34.65,34.88,34.65,34.81,117260.0,17.4432,17.559,17.4432,17.5238,117260.0
2018-07-18 12:30:00,34.82,34.99,34.64,34.66,140408.0,17.5288,17.6144,17.4382,17.4483,140408.0
2018-07-18 13:00:00,34.67,34.86,34.66,34.73,83103.0,17.4533,17.5489,17.4483,17.4835,83103.0
2018-07-18 13:30:00,34.75,34.82,34.52,34.59,73581.0,17.4936,17.5288,17.3778,17.413,73581.0
2018-07-18 14:00:00,34.6,34.89,34.56,34.84,86924.0,17.418,17.564,17.3979,17.5389,86924.0
2018-07-18 14:30:00,34.84,34.85,34.64,34.74,113527.0,17.5389,17.5439,17.4382,17.4885,113527.0
2018-07-18 15:00:00,34.75,34.93,34.7,34.92,248453.0,17.4936,17.5842,17.4684,17.5791,248453.0
2018-07-18 15:30:00,34.92,35.01,34.59,34.84,411529.0,17.5791,17.6244,17.413,17.5389,411529.0
2018-07-19 09:30:00,35.67,35.67,35.15,35.33,160700.0,17.9567,17.9567,17.6949,17.7855,160700.0
2018-07-19 10:00:00,35.33,35.7,35.29,35.4,106746.0,17.7855,17.9718,17.7654,17.8208,106746.0
2018-07-19 10:30:00,35.41,35.48,35.31,35.46,74664.0,17.8258,17.8611,17.7755,17.851,74664.0
2018-07-19 11:00:00,35.44,35.45,35.33,35.35,63435.0,17.8409,17.8459,17.7855,17.7956,63435.0
2018-07-19 11:30:00,35.35,35.47,35.27,35.41,58540.0,17.7956,17.856,17.7553,17.8258,58540.0
2018-07-19 12:00:00,35.41,35.52,35.36,35.5,96424.0,17.8258,17.8812,17.8006,17.8711,96424.0
2018-07-19 12:30:00,35.5,35.64,35.43,35.45,46385.0,17.8711,17.9416,17.8359,17.8459,46385.0
2018-07-19 13:00:00,35.46,35.62,35.46,35.59,55454.0,17.851,17.9315,17.851,17.9164,55454.0
2018-07-19 13:30:00,35.6,35.7,35.6,35.68,51389.0,17.9215,17.9718,17.9215,17.9617,51389.0
2018-07-19 14:00:00,35.68,35.68,35.49,35.52,82168.0,17.9617,17.9617,17.8661,17.8812,82168.0
2018-07-19 14:30:00,35.52,35.54,35.35,35.37,68607.0,17.8812,17.8913,17.7956,17.8057,68607.0
2018-07-19 15:00:00,35.37,35.4,35.18,35.19,82690.0,17.8057,17.8208,17.71,17.7151,82690.0
2018-07-19 15:30:00,35.19,35.35,35.14,35.2,215448.0,17.7151,17.7956,17.6899,17.7201,215448.0
2018-07-20 09:30:00,35.27,35.41,35.11,35.38,60338.0,17.7553,17.8258,17.6748,17.8107,60338.0
2018-07-20 10:00:00,35.38,35.55,35.37,35.47,60649.0,17.8107,17.8963,17.8057,17.856,60649.0
2018-07-20 10:30:00,35.46,35.48,35.35,35.35,30905.0,17.851,17.8611,17.7956,17.7956,30905.0
2018-07-20 11:00:00,35.34,35.34,35.03,35.08,51051.0,17.7906,17.7906,17.6345,17.6597,51051.0
2018-07-20 11:30:00,35.09,35.13,34.91,35.01,38068.0,17.6647,17.6849,17.5741,17.6244,38068.0
2018-07-20 12:00:00,35.01,35.02,34.82,34.97,60902.0,17.6244,17.6295,17.5288,17.6043,60902.0
2018-07-20 12:30:00,34.98,35.0,34.8,34.84,34895.0,17.6093,17.6194,17.5187,17.5389,34895.0
2018-07-20 13:00:00,34.85,34.93,34.84,34.86,25059.0,17.5439,17.5842,17.5389,17.5489,25059.0
2018-07-20 13:30:00,34.86,34.94,34.83,34.89,19483.0,17.5489,17.5892,17.5338,17.564,19483.0
2018-07-20 14:00:00,34.88,34.9,34.79,34.86,35820.0,17.559,17.5691,17.5137,17.5489,35820.0
2018-07-20 14:30:00,34.86,34.9,34.71,34.71,67322.0,17.5489,17.5691,17.4734,17.4734,67322.0
2018-07-20 15:00:00,34.71,34.79,34.69,34.78,50648.0,17.4734,17.5137,17.4634,17.5087,50648.0
2018-07-20 15:30:00,34.79,34.79,34.52,34.55,231606.0,17.5137,17.5137,17.3778,17.3929,231606.0
2018-07-23 09:30:00,34.6,34.94,34.52,34.92,77770.0,17.418,17.5892,17.3778,17.5791,77770.0
2018-07-23 10:00:00,34.88,35.01,34.61,34.73,63796.0,17.559,17.6244,17.4231,17.4835,63796.0
2018-07-23 10:30:00,34.73,34.92,34.7,34.81,87571.0,17.4835,17.5791,17.4684,17.5238,87571.0
2018-07-23 11:00:00,34.81,34.82,34.64,34.77,78151.0,17.5238,17.5288,17.4382,17.5036,78151.0
2018-07-23 11:30:00,34.77,34.82,34.76,34.8,38268.0,17.5036,17.5288,17.4986,17.5187,38268.0
2018-07-23 12:00:00,34.8,34.82,34.59,34.69,68255.0,17.5187,17.5288,17.413,17.4634,68255.0
2018-07-23 12:30:00,34.68,34.76,34.68,34.73,41214.0,17.4583,17.4986,17.4583,17.4835,41214.0
2018-07-23 13:00:00,34.75,34.76,34.7,34.76,41024.0,17.4936,17.4986,17.4684,17.4986,41024.0
2018-07-23 13:30:00,34.76,34.79,34.68,34.76,45636.0,17.4986,17.5137,17.4583,17.4986,45636.0
2018-07-23 14:00:00,34.76,34.84,34.75,34.81,36665.0,17.4986,17.5389,17.4936,17.5238,36665.0
2018-07-23 14:30:00,34.8,34.84,34.78,34.82,50357.0,17.5187,17.5389,17.5087,17.5288,50357.0
2018-07-23 15:00:00,34.83,34.86,34.78,34.85,41697.0,17.5338,17.5489,17.5087,17.5439,41697.0
2018-07-23 15:30:00,34.86,34.87,34.47,34.47,377398.0,17.5489,17.554,17.3526,17.3526,377398.0
2018-07-24 09:30:00,34.71,35.23,34.65,35.21,104471.0,17.4734,17.7352,17.4432,17.7251,104471.0
2018-07-24 10:00:00,35.22,35.4,35.15,35.29,87418.0,17.7302,17.8208,17.6949,17.7654,87418.0
2018-07-24 10:30:00,35.32,35.36,35.16,35.31,64581.0,17.7805,17.8006,17.7,17.7755,64581.0
2018-07-24 11:00:00,35.33,35.4,35.16,35.3,52744.0,17.7855,17.8208,17.7,17.7704,52744.0
2018-07-24 11:30:00,35.28,35.3,35.15,35.25,54896.0,17.7604,17.7704,17.6949,17.7453,54896.0
2018-07-24 12:00:00,35.26,35.26,35.13,35.21,38591.0,17.7503,17.7503,17.6849,17.7251,38591.0
2018-07-24 12:30:00,35.2,35.23,35.13,35.15,37532.0,17.7201,17.7352,17.6849,17.6949,37532.0
2018-07-24 13:00:00,35.14,35.28,35.14,35.18,69968.0,17.6899,17.7604,17.6899,17.71,69968.0
2018-07-24 13:30:00,35.18,35.21,35.03,35.09,53021.0,17.71,17.7251,17.6345,17.6647,53021.0
2018-07-24 14:00:00,35.08,35.15,35.06,35.14,38959.0,17.6597,17.6949,17.6496,17.6899,38959.0
2018-07-24 14:30:00,35.14,35.16,35.05,35.15,91093.0,17.6899,17.7,17.6446,17.6949,91093.0
2018-07-24 15:00:00,35.15,35.15,35.02,35.03,44366.0,17.6949,17.6949,17.6295,17.6345,44366.0
2018-07-24 15:30:00,35.03,35.09,34.9,35.03,200409.0,17.6345,17.6647,17.5691,17.6345,200409.0
2018-07-25 09:30:00,35.07,35.4,34.88,35.28,48628.0,17.6547,17.8208,17.559,17.7604,48628.0
2018-07-25 10:00:00,35.3,35.33,34.99,35.07,85314.0,17.7704,17.7855,17.6144,17.6547,85314.0
2018-07-25 10:30:00,35.07,35.28,35.07,35.2,160475.0,17.6547,17.7604,17.6547,17.7201,160475.0
2018-07-25 11:00:00,35.23,35.44,35.06,35.4,83673.0,17.7352,17.8409,17.6496,17.8208,83673.0
2018-07-25 11:30:00,35.41,35.6,35.34,35.59,38277.0,17.8258,17.9215,17.7906,17.9164,38277.0
2018-07-25 12:00:00,35.59,35.65,35.48,35.59,104232.0,17.9164,17.9466,17.8611,17.9164,104232.0
2018-07-25 12:30:00,35.6,35.67,35.56,35.62,93690.0,17.9215,17.9567,17.9013,17.9315,93690.0
2018-07-25 13:00:00,35.6,35.65,35.55,35.62,65374.0,17.9215,17.9466,17.8963,17.9315,65374.0
2018-07-25 13:30:00,35.62,35.75,35.61,35.64,76248.0,17.9315,17.997,17.9265,17.9416,76248.0
2018-07-25 14:00:00,35.64,35.75,35.6,35.7,100155.0,17.9416,17.997,17.9215,17.9718,100155.0
2018-07-25 14:30:00,35.67,35.82,35.66,35.76,65599.0,17.9567,18.0322,17.9517,18.002,65599.0
2018-07-25 15:00:00,35.76,35.95,35.74,35.81,121934.0,18.002,18.0977,17.9919,18.0272,121934.0
2018-07-25 15:30:00,35.81,35.91,35.68,35.76,404571.0,18.0272,18.0775,17.9617,18.002,404571.0
2018-07-26 09:30:00,36.15,36.95,35.95,36.63,251107.0,18.1983,18.6011,18.0977,18.44,251107.0
2018-07-26 10:00:00,36.64,36.77,36.39,36.67,261553.0,18.445,18.5105,18.3192,18.4601,261553.0
2018-07-26 10:30:00,36.65,36.93,36.61,36.74,229731.0,18.45,18.591,18.4299,18.4953,229731.0
2018-07-26 11:00:00,36.71,36.93,36.56,36.87,113799.0,18.4802,18.591,18.4047,18.5608,113799.0
2018-07-26 11:30:00,36.88,36.89,36.7,36.73,88934.0,18.5658,18.5709,18.4752,18.4903,88934.0
2018-07-26 12:00:00,36.76,36.87,36.73,36.83,89712.0,18.5054,18.5608,18.4903,18.5407,89712.0
2018-07-26 12:30:00,36.84,36.86,36.76,36.79,65999.0,18.5457,18.5558,18.5054,18.5205,65999.0
2018-07-26 13:00:00,36.79,36.98,36.77,36.89,90261.0,18.5205,18.6162,18.5105,18.5709,90261.0
2018-07-26 13:30:00,36.9,36.95,36.8,36.86,107304.0,18.5759,18.6011,18.5256,18.5558,107304.0
2018-07-26 14:00:00,36.87,36.96,36.84,36.94,103427.0,18.5608,18.6061,18.5457,18.596,103427.0
2018-07-26 14:30:00,36.94,37.05,36.77,36.77,196235.0,18.596,18.6514,18.5105,18.5105,196235.0
2018-07-26 15:00:00,36.78,36.85,36.67,36.68,116183.0,18.5155,18.5507,18.4601,18.4651,116183.0
2018-07-26 15:30:00,36.68,36.69,36.44,36.54,474384.0,18.4651,18.4702,18.3443,18.3947,474384.0
2018-07-27 09:30:00,36.54,36.81,36.29,36.49,135504.0,18.3947,18.5306,18.2688,18.3695,135504.0
2018-07-27 10:00:00,36.48,36.59,36.19,36.2,117173.0,18.3645,18.4198,18.2185,18.2235,117173.0
2018-07-27 10:30:00,36.22,36.35,35.78,36.01,183807.0,18.2336,18.299,18.0121,18.1279,183807.0
2018-07-27 11:00:00,36.02,36.05,35.86,35.99,67899.0,18.1329,18.148,18.0523,18.1178,67899.0
2018-07-27 11:30:00,35.98,36.02,35.85,35.87,127811.0,18.1128,18.1329,18.0473,18.0574,127811.0
2018-07-27 12:00:00,35.86,35.88,35.78,35.85,54729.0,18.0523,18.0624,18.0121,18.0473,54729.0
2018-07-27 12:30:00,35.82,35.85,35.77,35.79,172621.0,18.0322,18.0473,18.007,18.0171,172621.0
2018-07-27 13:00:00,35.79,35.81,35.67,35.81,53250.0,18.0171,18.0272,17.9567,18.0272,53250.0
2018-07-27 13:30:00,35.81,35.9,35.79,35.88,47347.0,18.0272,18.0725,18.0171,18.0624,47347.0
2018-07-27 14:00:00,35.87,35.9,35.7,35.74,209122.0,18.0574,18.0725,17.9718,17.9919,209122.0
2018-07-27 14:30:00,35.75,35.83,35.61,35.64,252585.0,17.997,18.0372,17.9265,17.9416,252585.0
2018-07-27 15:00:00,35.65,35.77,35.64,35.7,50446.0,17.9466,18.007,17.9416,17.9718,50446.0
2018-07-27 15:30:00,35.71,35.82,35.69,35.81,278703.0,17.9768,18.0322,17.9668,18.0272,278703.0
2018-07-30 09:30:00,36.06,36.4,36.06,36.3,163571.0,18.153,18.3242,18.153,18.2738,163571.0
2018-07-30 10:00:00,36.3,36.32,36.07,36.16,76943.0,18.2738,18.2839,18.1581,18.2034,76943.0
2018-07-30 10:30:00,36.16,36.17,36.0,36.03,60876.0,18.2034,18.2084,18.1228,18.1379,60876.0
2018-07-30 11:00:00,36.02,36.16,35.97,36.02,72894.0,18.1329,18.2034,18.1077,18.1329,72894.0
2018-07-30 11:30:00,36.02,36.11,35.99,36.06,69605.0,18.1329,18.1782,18.1178,18.153,69605.0
2018-07-30 12:00:00,36.05,36.08,36.01,36.02,52138.0,18.148,18.1631,18.1279,18.1329,52138.0
2018-07-30 12:30:00,36.01,36.1,35.99,36.1,91363.0,18.1279,18.1732,18.1178,18.1732,91363.0
2018-07-30 13:00:00,36.09,36.21,35.98,35.98,147444.0,18.1681,18.2285,18.1128,18.1128,147444.0
2018-07-30 13:30:00,35.98,36.04,35.96,36.01,57352.0,18.1128,18.143,18.1027,18.1279,57352.0
2018-07-30 14:00:00,36.01,36.11,36.0,36.04,62303.0,18.1279,18.1782,18.1228,18.143,62303.0
2018-07-30 14:30:00,36.04,36.13,36.01,36.11,63056.0,18.143,18.1883,18.1279,18.1782,63056.0
2018-07-30 15:00:00,36.12,36.3,36.11,36.18,116298.0,18.1832,18.2738,18.1782,18.2134,116298.0
2018-07-30 15:30:00,36.17,36.47,36.16,36.33,226698.0,18.2084,18.3594,18.2034,18.289,226698.0
2018-07-31 09:30:00,36.36,36.51,36.17,36.26,53629.0,18.3041,18.3796,18.2084,18.2537,53629.0
2018-07-31 10:00:00,36.22,36.38,36.2,36.33,35836.0,18.2336,18.3141,18.2235,18.289,35836.0
2018-07-31 10:30:00,36.38,36.68,36.36,36.56,177988.0,18.3141,18.4651,18.3041,18.4047,177988.0
2018-07-31 11:00:00,36.56,36.57,36.48,36.54,30345.0,18.4047,18.4098,18.3645,18.3947,30345.0
2018-07-31 11:30:00,36.54,36.62,36.45,36.59,140131.0,18.3947,18.4349,18.3494,18.4198,140131.0
2018-07-31 12:00:00,36.57,36.68,36.51,36.66,59220.0,18.4098,18.4651,18.3796,18.4551,59220.0
2018-07-31 12:30:00,36.68,36.72,36.65,36.7,51266.0,18.4651,18.4853,18.45,18.4752,51266.0
2018-07-31 13:00:00,36.7,36.72,36.67,36.71,70472.0,18.4752,18.4853,18.4601,18.4802,70472.0
2018-07-31 13:30:00,36.71,36.74,36.67,36.71,40749.0,18.4802,18.4953,18.4601,18.4802,40749.0
2018-07-31 14:00:00,36.74,36.74,36.64,36.66,99636.0,18.4953,18.4953,18.445,18.4551,99636.0
2018-07-31 14:30:00,36.64,36.67,36.56,36.56,68161.0,18.445,18.4601,18.4047,18.4047,68161.0
2018-07-31 15:00:00,36.57,36.57,36.5,36.5,55689.0,18.4098,18.4098,18.3745,18.3745,55689.0
2018-07-31 15:30:00,36.51,36.6,36.43,36.44,190788.0,18.3796,18.4249,18.3393,18.3443,190788.0
2018-08-01 09:30:00,36.31,36.46,36.25,36.42,47233.0,18.2789,18.3544,18.2487,18.3343,47233.0
2018-08-01 10:00:00,36.42,36.84,36.39,36.64,271773.0,18.3343,18.5457,18.3192,18.445,271773.0
2018-08-01 10:30:00,36.62,36.79,36.62,36.7,34167.0,18.4349,18.5205,18.4349,18.4752,34167.0
2018-08-01 11:00:00,36.7,36.8,36.68,36.75,99419.0,18.4752,18.5256,18.4651,18.5004,99419.0
2018-08-01 11:30:00,36.74,36.8,36.65,36.65,148628.0,18.4953,18.5256,18.45,18.45,148628.0
2018-08-01 12:00:00,36.65,36.65,36.47,36.5,37434.0,18.45,18.45,18.3594,18.3745,37434.0
2018-08-01 12:30:00,36.48,36.54,36.44,36.51,78280.0,18.3645,18.3947,18.3443,18.3796,78280.0
2018-08-01 13:00:00,36.52,36.64,36.52,36.57,27851.0,18.3846,18.445,18.3846,18.4098,27851.0
2018-08-01 13:30:00,36.57,36.64,36.53,36.58,52045.0,18.4098,18.445,18.3896,18.4148,52045.0
2018-08-01 14:00:00,36.58,36.61,36.45,36.51,31311.0,18.4148,18.4299,18.3494,18.3796,31311.0
2018-08-01 14:30:00,36.51,36.52,36.44,36.52,39909.0,18.3796,18.3846,18.3443,18.3846,39909.0
2018-08-01 15:00:00,36.52,36.58,36.49,36.55,74841.0,18.3846,18.4148,18.3695,18.3997,74841.0
2018-08-01 15:30:00,36.55,36.65,36.49,36.53,157942.0,18.3997,18.45,18.3695,18.3896,157942.0
2018-08-02 09:30:00,36.55,36.83,36.34,36.69,45317.0,18.3997,18.5407,18.294,18.4702,45317.0
2018-08-02 10:00:00,36.74,36.89,36.7,36.82,28858.0,18.4953,18.5709,18.4752,18.5356,28858.0
2018-08-02 10:30:00,36.81,36.97,36.7,36.77,64435.0,18.5306,18.6111,18.4752,18.5105,64435.0
2018-08-02 11:00:00,36.75,36.97,36.75,36.93,44718.0,18.5004,18.6111,18.5004,18.591,44718.0
2018-08-02 11:30:00,36.93,37.01,36.89,36.97,95853.0,18.591,18.6313,18.5709,18.6111,95853.0
2018-08-02 12:00:00,36.97,37.01,36.91,36.96,80369.0,18.6111,18.6313,18.5809,18.6061,80369.0
2018-08-02 12:30:00,36.95,37.02,36.93,37.01,35588.0,18.6011,18.6363,18.591,18.6313,35588.0
2018-08-02 13:00:00,37.01,37.18,37.01,37.16,83441.0,18.6313,18.7169,18.6313,18.7068,83441.0
2018-08-02 13:30:00,37.16,37.27,37.16,37.25,139292.0,18.7068,18.7622,18.7068,18.7521,139292.0
2018-08-02 14:00:00,37.24,37.24,37.15,37.18,93645.0,18.7471,18.7471,18.7017,18.7169,93645.0
2018-08-02 14:30:00,37.18,37.2,37.13,37.19,117072.0,18.7169,18.7269,18.6917,18.7219,117072.0
2018-08-02 15:00:00,37.19,37.35,37.18,37.27,116766.0,18.7219,18.8024,18.7169,18.7622,116766.0
2018-08-02 15:30:00,37.27,37.44,37.26,37.36,274675.0,18.7622,18.8477,18.7571,18.8075,274675.0
2018-08-03 09:30:00,36.76,37.37,36.76,37.37,132223.0,18.8185,19.1308,18.8185,19.1308,132223.0
2018-08-03 10:00:00,37.36,37.42,37.28,37.38,203490.0,19.1257,19.1564,19.0847,19.1359,203490.0
2018-08-03 10:30:00,37.38,37.38,37.28,37.31,109330.0,19.1359,19.1359,19.0847,19.1001,109330.0
2018-08-03 11:00:00,37.32,37.33,37.1,37.25,121259.0,19.1052,19.1103,18.9926,19.0693,121259.0
2018-08-03 11:30:00,37.25,37.34,37.2,37.3,73523.0,19.0693,19.1154,19.0437,19.0949,73523.0
2018-08-03 12:00:00,37.3,37.33,37.24,37.29,122670.0,19.0949,19.1103,19.0642,19.0898,122670.0
2018-08-03 12:30:00,37.28,37.37,37.28,37.36,61761.0,19.0847,19.1308,19.0847,19.1257,61761.0
2018-08-03 13:00:00,37.36,37.38,37.25,37.25,38307.0,19.1257,19.1359,19.0693,19.0693,38307.0
2018-08-03 13:30:00,37.26,37.3,37.22,37.27,33858.0,19.0745,19.0949,19.054,19.0796,33858.0
2018-08-03 14:00:00,37.28,37.31,37.15,37.15,47539.0,19.0847,19.1001,19.0181,19.0181,47539.0
2018-08-03 14:30:00,37.15,37.21,37.13,37.15,41409.0,19.0181,19.0489,19.0079,19.0181,41409.0
2018-08-03 15:00:00,37.16,37.27,37.13,37.18,85972.0,19.0233,19.0796,19.0079,19.0335,85972.0
2018-08-03 15:30:00,37.19,37.19,37.05,37.09,206243.0,19.0386,19.0386,18.967,18.9874,206243.0
2018-08-06 09:30:00,37.15,37.43,37.15,37.34,55023.0,19.0181,19.1615,19.0181,19.1154,55023.0
2018-08-06 10:00:00,37.34,37.43,37.23,37.23,40255.0,19.1154,19.1615,19.0591,19.0591,40255.0
2018-08-06 10:30:00,37.24,37.27,37.12,37.21,79013.0,19.0642,19.0796,19.0028,19.0489,79013.0
2018-08-06 11:00:00,37.22,37.35,37.09,37.33,36525.0,19.054,19.1205,18.9874,19.1103,36525.0
2018-08-06 11:30:00,37.31,37.48,37.3,37.48,35051.0,19.1001,19.1871,19.0949,19.1871,35051.0
2018-08-06 12:00:00,37.48,37.5,37.38,37.47,29859.0,19.1871,19.1973,19.1359,19.182,29859.0
2018-08-06 12:30:00,37.45,37.49,37.4,37.46,23812.0,19.1717,19.1922,19.1461,19.1768,23812.0
2018-08-06 13:00:00,37.44,37.48,37.32,37.33,57836.0,19.1666,19.1871,19.1052,19.1103,57836.0
2018-08-06 13:30:00,37.33,37.41,37.32,37.37,23187.0,19.1103,19.1513,19.1052,19.1308,23187.0
2018-08-06 14:00:00,37.37,37.49,37.36,37.45,32977.0,19.1308,19.1922,19.1257,19.1717,32977.0
2018-08-06 14:30:00,37.45,37.47,37.39,37.39,41464.0,19.1717,19.182,19.141,19.141,41464.0
2018-08-06 15:00:00,37.38,37.42,37.3,37.31,133012.0,19.1359,19.1564,19.0949,19.1001,133012.0
2018-08-06 15:30:00,37.3,37.5,37.27,37.44,264277.0,19.0949,19.1973,19.0796,19.1666,264277.0
2018-08-07 09:30:00,37.53,37.96,37.4,37.41,92893.0,19.2127,19.4328,19.1461,19.1513,92893.0
2018-08-07 10:00:00,37.43,37.43,37.25,37.37,67626.0,19.1615,19.1615,19.0693,19.1308,67626.0
2018-08-07 10:30:00,37.38,37.42,37.13,37.23,59220.0,19.1359,19.1564,19.0079,19.0591,59220.0
2018-08-07 11:00:00,37.21,37.33,37.18,37.24,53385.0,19.0489,19.1103,19.0335,19.0642,53385.0
2018-08-07 11:30:00,37.24,37.4,37.17,37.38,44985.0,19.0642,19.1461,19.0284,19.1359,44985.0
2018-08-07 12:00:00,37.37,37.38,37.27,37.33,43787.0,19.1308,19.1359,19.0796,19.1103,43787.0
2018-08-07 12:30:00,37.31,37.35,37.12,37.14,47166.0,19.1001,19.1205,19.0028,19.013,47166.0
2018-08-07 13:00:00,37.15,37.16,36.98,37.13,70750.0,19.0181,19.0233,18.9311,19.0079,70750.0
2018-08-07 13:30:00,37.11,37.15,37.09,37.12,43504.0,18.9977,19.0181,18.9874,19.0028,43504.0
2018-08-07 14:00:00,37.12,37.17,37.03,37.11,73737.0,19.0028,19.0284,18.9567,18.9977,73737.0
2018-08-07 14:30:00,37.12,37.32,37.11,37.3,69127.0,19.0028,19.1052,18.9977,19.0949,69127.0
2018-08-07 15:00:00,37.3,37.38,37.25,37.37,82201.0,19.0949,19.1359,19.0693,19.1308,82201.0
2018-08-07 15:30:00,37.37,37.4,37.29,37.32,231901.0,19.1308,19.1461,19.0898,19.1052,231901.0
2018-08-08 09:30:00,37.11,37.47,37.05,37.12,58973.0,18.9977,19.182,18.967,19.0028,58973.0
2018-08-08 10:00:00,37.12,37.23,37.05,37.14,77934.0,19.0028,19.0591,18.967,19.013,77934.0
2018-08-08 10:30:00,37.13,37.49,37.1,37.47,207705.0,19.0079,19.1922,18.9926,19.182,207705.0
2018-08-08 11:00:00,37.47,37.91,37.46,37.87,184509.0,19.182,19.4072,19.1768,19.3867,184509.0
2018-08-08 11:30:00,37.86,37.87,37.69,37.74,114227.0,19.3816,19.3867,19.2946,19.3202,114227.0
2018-08-08 12:00:00,37.74,37.84,37.72,37.77,129762.0,19.3202,19.3714,19.3099,19.3355,129762.0
2018-08-08 12:30:00,37.77,37.92,37.76,37.9,91874.0,19.3355,19.4123,19.3304,19.4021,91874.0
2018-08-08 13:00:00,37.9,38.0,37.85,37.93,110487.0,19.4021,19.4533,19.3765,19.4175,110487.0
2018-08-08 13:30:00,37.93,38.19,37.86,38.16,95139.0,19.4175,19.5506,19.3816,19.5352,95139.0
2018-08-08 14:00:00,38.17,38.2,38.11,38.17,110517.0,19.5403,19.5557,19.5096,19.5403,110517.0
2018-08-08 14:30:00,38.16,38.17,38.07,38.12,112081.0,19.5352,19.5403,19.4891,19.5147,112081.0
2018-08-08 15:00:00,38.13,38.18,38.07,38.12,229173.0,19.5198,19.5454,19.4891,19.5147,229173.0
2018-08-08 15:30:00,38.13,38.26,38.08,38.11,646062.0,19.5198,19.5864,19.4942,19.5096,646062.0
2018-08-09 09:30:00,38.14,38.91,38.14,38.49,263657.0,19.525,19.9191,19.525,19.7041,263657.0
2018-08-09 10:00:00,38.47,38.54,38.31,38.47,390431.0,19.6939,19.7297,19.612,19.6939,390431.0
2018-08-09 10:30:00,38.49,38.78,38.43,38.63,114046.0,19.7041,19.8526,19.6734,19.7758,114046.0
2018-08-09 11:00:00,38.64,38.72,38.38,38.47,124076.0,19.7809,19.8219,19.6478,19.6939,124076.0
2018-08-09 11:30:00,38.47,38.48,38.09,38.25,98559.0,19.6939,19.699,19.4994,19.5813,98559.0
2018-08-09 12:00:00,38.25,38.26,38.09,38.16,122510.0,19.5813,19.5864,19.4994,19.5352,122510.0
2018-08-09 12:30:00,38.17,38.3,38.13,38.27,101944.0,19.5403,19.6069,19.5198,19.5915,101944.0
2018-08-09 13:00:00,38.28,38.65,38.27,38.48,177878.0,19.5966,19.786,19.5915,19.699,177878.0
2018-08-09 13:30:00,38.48,38.48,38.35,38.42,87384.0,19.699,19.699,19.6325,19.6683,87384.0
2018-08-09 14:00:00,38.42,38.53,38.36,38.48,104443.0,19.6683,19.7246,19.6376,19.699,104443.0
2018-08-09 14:30:00,38.48,38.72,38.46,38.62,211771.0,19.699,19.8219,19.6888,19.7707,211771.0
2018-08-09 15:00:00,38.64,38.77,38.64,38.69,215860.0,19.7809,19.8475,19.7809,19.8065,215860.0
2018-08-09 15:30:00,38.68,38.74,38.6,38.71,415944.0,19.8014,19.8321,19.7604,19.8168,415944.0
2018-08-10 09:30:00,38.61,38.87,38.54,38.63,319910.0,19.7656,19.8987,19.7297,19.7758,319910.0
2018-08-10 10:00:00,38.62,38.91,38.62,38.83,212179.0,19.7707,19.9191,19.7707,19.8782,212179.0
2018-08-10 10:30:00,38.84,39.01,38.79,38.85,158395.0,19.8833,19.9703,19.8577,19.8884,158395.0
2018-08-10 11:00:00,38.86,38.99,38.78,38.88,126842.0,19.8935,19.9601,19.8526,19.9038,126842.0
2018-08-10 11:30:00,38.88,38.91,38.7,38.71,234413.0,19.9038,19.9191,19.8116,19.8168,234413.0
2018-08-10 12:00:00,38.7,38.8,38.69,38.77,118588.0,19.8116,19.8628,19.8065,19.8475,118588.0
2018-08-10 12:30:00,38.76,38.85,38.74,38.83,148112.0,19.8424,19.8884,19.8321,19.8782,148112.0
2018-08-10 13:00:00,38.83,38.83,38.74,38.76,126121.0,19.8782,19.8782,19.8321,19.8424,126121.0
2018-08-10 13:30:00,38.77,38.85,38.76,38.8,109594.0,19.8475,19.8884,19.8424,19.8628,109594.0
2018-08-10 14:00:00,38.8,38.85,38.74,38.75,119583.0,19.8628,19.8884,19.8321,19.8372,119583.0
2018-08-10 14:30:00,38.75,38.87,38.73,38.76,230545.0,19.8372,19.8987,19.827,19.8424,230545.0
2018-08-10 15:00:00,38.75,38.81,38.28,38.32,192960.0,19.8372,19.868,19.5966,19.6171,192960.0
2018-08-10 15:30:00,38.32,38.32,38.03,38.12,645731.0,19.6171,19.6171,19.4686,19.5147,645731.0
2018-08-13 09:30:00,38.05,38.24,37.47,37.73,107967.0,19.4789,19.5762,19.182,19.3151,107967.0
2018-08-13 10:00:00,37.77,37.98,37.57,37.74,92490.0,19.3355,19.4431,19.2332,19.3202,92490.0
2018-08-13 10:30:00,37.75,37.81,37.57,37.76,72592.0,19.3253,19.356,19.2332,19.3304,72592.0
2018-08-13 11:00:00,37.78,37.78,37.6,37.67,53350.0,19.3407,19.3407,19.2485,19.2844,53350.0
2018-08-13 11:30:00,37.66,37.69,37.52,37.52,40451.0,19.2792,19.2946,19.2076,19.2076,40451.0
2018-08-13 12:00:00,37.5,37.58,37.46,37.49,29485.0,19.1973,19.2383,19.1768,19.1922,29485.0
2018-08-13 12:30:00,37.49,37.52,37.3,37.39,45053.0,19.1922,19.2076,19.0949,19.141,45053.0
2018-08-13 13:00:00,37.39,37.52,37.3,37.48,80747.0,19.141,19.2076,19.0949,19.1871,80747.0
2018-08-13 13:30:00,37.49,37.52,37.38,37.44,30161.0,19.1922,19.2076,19.1359,19.1666,30161.0
2018-08-13 14:00:00,37.44,37.49,37.4,37.48,26516.0,19.1666,19.1922,19.1461,19.1871,26516.0
2018-08-13 14:30:00,37.48,37.54,37.41,37.43,45369.0,19.1871,19.2178,19.1513,19.1615,45369.0
2018-08-13 15:00:00,37.43,37.53,37.37,37.47,40186.0,19.1615,19.2127,19.1308,19.182,40186.0
2018-08-13 15:30:00,37.46,37.48,37.35,37.4,176463.0,19.1768,19.1871,19.1205,19.1461,176463.0
2018-08-14 09:30:00,37.69,37.84,37.39,37.42,90743.0,19.2946,19.3714,19.141,19.1564,90743.0
2018-08-14 10:00:00,37.39,37.46,37.17,37.32,78025.0,19.141,19.1768,19.0284,19.1052,78025.0
2018-08-14 10:30:00,37.27,37.45,37.18,37.39,63333.0,19.0796,19.1717,19.0335,19.141,63333.0
2018-08-14 11:00:00,37.38,37.49,37.29,37.41,167581.0,19.1359,19.1922,19.0898,19.1513,167581.0
2018-08-14 11:30:00,37.42,37.56,37.32,37.36,88503.0,19.1564,19.228,19.1052,19.1257,88503.0
2018-08-14 12:00:00,37.37,37.44,37.2,37.39,57218.0,19.1308,19.1666,19.0437,19.141,57218.0
2018-08-14 12:30:00,37.39,37.56,37.35,37.54,63710.0,19.141,19.228,19.1205,19.2178,63710.0
2018-08-14 13:00:00,37.54,37.62,37.51,37.59,72968.0,19.2178,19.2588,19.2024,19.2434,72968.0
2018-08-14 13:30:00,37.59,37.76,37.57,37.76,56306.0,19.2434,19.3304,19.2332,19.3304,56306.0
2018-08-14 14:00:00,37.77,37.87,37.7,37.81,55454.0,19.3355,19.3867,19.2997,19.356,55454.0
2018-08-14 14:30:00,37.81,37.95,37.74,37.9,66666.0,19.356,19.4277,19.3202,19.4021,66666.0
2018-08-14 15:00:00,37.91,37.98,37.82,37.91,66857.0,19.4072,19.4431,19.3611,19.4072,66857.0
2018-08-14 15:30:00,37.91,38.0,37.76,37.78,242421.0,19.4072,19.4533,19.3304,19.3407,242421.0
2018-08-15 09:30:00,37.58,37.58,37.09,37.18,62555.0,19.2383,19.2383,18.9874,19.0335,62555.0
2018-08-15 10:00:00,37.16,37.3,36.93,36.97,67387.0,19.0233,19.0949,18.9055,18.926,67387.0
2018-08-15 10:30:00,36.92,37.03,36.59,36.61,114826.0,18.9004,18.9567,18.7315,18.7417,114826.0
2018-08-15 11:00:00,36.61,36.86,36.5,36.8,97245.0,18.7417,18.8697,18.6854,18.839,97245.0
2018-08-15 11:30:00,36.83,37.17,36.83,36.98,61130.0,18.8543,19.0284,18.8543,18.9311,61130.0
2018-08-15 12:00:00,36.98,37.06,36.96,37.03,21731.0,18.9311,18.9721,18.9209,18.9567,21731.0
2018-08-15 12:30:00,37.03,37.15,37.0,37.12,17538.0,18.9567,19.0181,18.9414,19.0028,17538.0
2018-08-15 13:00:00,37.1,37.16,37.07,37.16,36444.0,18.9926,19.0233,18.9772,19.0233,36444.0
2018-08-15 13:30:00,37.17,37.32,37.17,37.25,44542.0,19.0284,19.1052,19.0284,19.0693,44542.0
2018-08-15 14:00:00,37.23,37.24,37.07,37.1,21667.0,19.0591,19.0642,18.9772,18.9926,21667.0
2018-08-15 14:30:00,37.1,37.15,37.0,37.04,36259.0,18.9926,19.0181,18.9414,18.9618,36259.0
2018-08-15 15:00:00,37.07,37.1,36.89,36.99,27082.0,18.9772,18.9926,18.885,18.9362,27082.0
2018-08-15 15:30:00,36.98,37.06,36.9,36.96,147516.0,18.9311,18.9721,18.8902,18.9209,147516.0
2018-08-16 09:30:00,37.07,37.35,36.83,36.98,73251.0,18.9772,19.1205,18.8543,18.9311,73251.0
2018-08-16 10:00:00,36.98,37.05,36.81,37.05,25937.0,18.9311,18.967,18.8441,18.967,25937.0
2018-08-16 10:30:00,37.09,37.76,37.08,37.76,119686.0,18.9874,19.3304,18.9823,19.3304,119686.0
2018-08-16 11:00:00,37.74,38.2,37.59,37.69,225365.0,19.3202,19.5557,19.2434,19.2946,225365.0
2018-08-16 11:30:00,37.65,37.7,37.54,37.54,45187.0,19.2741,19.2997,19.2178,19.2178,45187.0
2018-08-16 12:00:00,37.51,37.6,37.47,37.51,34609.0,19.2024,19.2485,19.182,19.2024,34609.0
2018-08-16 12:30:00,37.49,37.52,37.33,37.47,31150.0,19.1922,19.2076,19.1103,19.182,31150.0
2018-08-16 13:00:00,37.47,37.58,37.47,37.51,24111.0,19.182,19.2383,19.182,19.2024,24111.0
2018-08-16 13:30:00,37.51,37.54,37.43,37.47,16902.0,19.2024,19.2178,19.1615,19.182,16902.0
2018-08-16 14:00:00,37.46,37.48,37.36,37.39,29581.0,19.1768,19.1871,19.1257,19.141,29581.0
2018-08-16 14:30:00,37.39,37.48,37.34,37.4,31377.0,19.141,19.1871,19.1154,19.1461,31377.0
2018-08-16 15:00:00,37.4,37.49,37.37,37.48,43597.0,19.1461,19.1922,19.1308,19.1871,43597.0
2018-08-16 15:30:00,37.48,37.5,37.37,37.37,98643.0,19.1871,19.1973,19.1308,19.1308,98643.0
2018-08-17 09:30:00,37.44,37.54,37.23,37.49,40831.0,19.1666,19.2178,19.0591,19.1922,40831.0
2018-08-17 10:00:00,37.5,37.57,37.41,37.55,10238.0,19.1973,19.2332,19.1513,19.2229,10238.0
2018-08-17 10:30:00,37.52,37.56,37.4,37.55,31691.0,19.2076,19.228,19.1461,19.2229,31691.0
2018-08-17 11:00:00,37.55,37.56,37.46,37.51,22109.0,19.2229,19.228,19.1768,19.2024,22109.0
2018-08-17 11:30:00,37.5,37.55,37.38,37.38,10699.0,19.1973,19.2229,19.1359,19.1359,10699.0
2018-08-17 12:00:00,37.37,37.41,37.32,37.4,12269.0,19.1308,19.1513,19.1052,19.1461,12269.0
2018-08-17 12:30:00,37.39,37.41,37.32,37.39,10328.0,19.141,19.1513,19.1052,19.141,10328.0
2018-08-17 13:00:00,37.38,37.4,37.31,37.36,8402.0,19.1359,19.1461,19.1001,19.1257,8402.0
2018-08-17 13:30:00,37.36,37.43,37.34,37.39,12428.0,19.1257,19.1615,19.1154,19.141,12428.0
2018-08-17 14:00:00,37.41,37.47,37.39,37.46,9505.0,19.1513,19.182,19.141,19.1768,9505.0
2018-08-17 14:30:00,37.46,37.47,37.4,37.41,27420.0,19.1768,19.182,19.1461,19.1513,27420.0
2018-08-17 15:00:00,37.41,37.43,37.33,37.37,53465.0,19.1513,19.1615,19.1103,19.1308,53465.0
2018-08-17 15:30:00,37.38,37.38,37.24,37.32,269957.0,19.1359,19.1359,19.0642,19.1052,269957.0
2018-08-20 09:30:00,37.3,37.52,37.3,37.37,70202.0,19.0949,19.2076,19.0949,19.1308,70202.0
2018-08-20 10:00:00,37.38,37.47,37.35,37.43,21323.0,19.1359,19.182,19.1205,19.1615,21323.0
2018-08-20 10:30:00,37.44,37.44,37.35,37.38,36417.0,19.1666,19.1666,19.1205,19.1359,36417.0
2018-08-20 11:00:00,37.4,37.43,37.37,37.4,27005.0,19.1461,19.1615,19.1308,19.1461,27005.0
2018-08-20 11:30:00,37.4,37.51,37.35,37.43,22020.0,19.1461,19.2024,19.1205,19.1615,22020.0
2018-08-20 12:00:00,37.45,37.52,37.45,37.48,33766.0,19.1717,19.2076,19.1717,19.1871,33766.0
2018-08-20 12:30:00,37.49,37.5,37.43,37.43,30533.0,19.1922,19.1973,19.1615,19.1615,30533.0
2018-08-20 13:00:00,37.43,37.46,37.41,37.45,44398.0,19.1615,19.1768,19.1513,19.1717,44398.0
2018-08-20 13:30:00,37.45,37.46,37.37,37.38,57718.0,19.1717,19.1768,19.1308,19.1359,57718.0
2018-08-20 14:00:00,37.38,37.43,37.37,37.41,57606.0,19.1359,19.1615,19.1308,19.1513,57606.0
2018-08-20 14:30:00,37.4,37.54,37.4,37.53,64630.0,19.1461,19.2178,19.1461,19.2127,64630.0
2018-08-20 15:00:00,37.52,37.52,37.4,37.47,49032.0,19.2076,19.2076,19.1461,19.182,49032.0
2018-08-20 15:30:00,37.46,37.48,37.4,37.47,89966.0,19.1768,19.1871,19.1461,19.182,89966.0
2018-08-21 09:30:00,37.6,37.73,37.45,37.58,65558.0,19.2485,19.3151,19.1717,19.2383,65558.0
2018-08-21 10:00:00,37.57,37.72,37.39,37.56,78616.0,19.2332,19.3099,19.141,19.228,78616.0
2018-08-21 10:30:00,37.58,37.72,37.58,37.62,75159.0,19.2383,19.3099,19.2383,19.2588,75159.0
2018-08-21 11:00:00,37.61,37.62,37.52,37.59,67340.0,19.2536,19.2588,19.2076,19.2434,67340.0
2018-08-21 11:30:00,37.61,37.62,37.57,37.6,35111.0,19.2536,19.2588,19.2332,19.2485,35111.0
2018-08-21 12:00:00,37.59,37.66,37.59,37.61,34977.0,19.2434,19.2792,19.2434,19.2536,34977.0
2018-08-21 12:30:00,37.61,37.66,37.59,37.63,57134.0,19.2536,19.2792,19.2434,19.2639,57134.0
2018-08-21 13:00:00,37.63,37.63,37.56,37.56,23404.0,19.2639,19.2639,19.228,19.228,23404.0
2018-08-21 13:30:00,37.57,37.57,37.51,37.54,27462.0,19.2332,19.2332,19.2024,19.2178,27462.0
2018-08-21 14:00:00,37.54,37.58,37.52,37.54,27545.0,19.2178,19.2383,19.2076,19.2178,27545.0
2018-08-21 14:30:00,37.53,37.54,37.36,37.38,50071.0,19.2127,19.2178,19.1257,19.1359,50071.0
2018-08-21 15:00:00,37.38,37.42,37.26,37.33,58544.0,19.1359,19.1564,19.0745,19.1103,58544.0
2018-08-21 15:30:00,37.34,37.36,37.26,37.27,91293.0,19.1154,19.1257,19.0745,19.0796,91293.0
2018-08-22 09:30:00,37.34,37.59,37.32,37.49,49800.0,19.1154,19.2434,19.1052,19.1922,49800.0
2018-08-22 10:00:00,37.47,37.52,37.32,37.38,48238.0,19.182,19.2076,19.1052,19.1359,48238.0
2018-08-22 10:30:00,37.39,37.39,37.22,37.25,92504.0,19.141,19.141,19.054,19.0693,92504.0
2018-08-22 11:00:00,37.26,37.3,37.24,37.25,31956.0,19.0745,19.0949,19.0642,19.0693,31956.0
2018-08-22 11:30:00,37.26,37.31,37.18,37.29,82720.0,19.0745,19.1001,19.0335,19.0898,82720.0
2018-08-22 12:00:00,37.29,37.3,37.26,37.29,38813.0,19.0898,19.0949,19.0745,19.0898,38813.0
2018-08-22 12:30:00,37.28,37.29,37.18,37.18,34869.0,19.0847,19.0898,19.0335,19.0335,34869.0
2018-08-22 13:00:00,37.2,37.25,37.19,37.22,26335.0,19.0437,19.0693,19.0386,19.054,26335.0
2018-08-22 13:30:00,37.21,37.25,37.16,37.23,28250.0,19.0489,19.0693,19.0233,19.0591,28250.0
2018-08-22 14:00:00,37.24,37.3,37.22,37.25,67765.0,19.0642,19.0949,19.054,19.0693,67765.0
2018-08-22 14:30:00,37.26,37.3,37.23,37.29,93277.0,19.0745,19.0949,19.0591,19.0898,93277.0
2018-08-22 15:00:00,37.3,37.35,37.27,37.31,118993.0,19.0949,19.1205,19.0796,19.1001,118993.0
2018-08-22 15:30:00,37.31,37.4,37.29,37.37,197674.0,19.1001,19.1461,19.0898,19.1308,197674.0
2018-08-23 09:30:00,37.3,37.31,36.9,37.0,68856.0,19.0949,19.1001,18.8902,18.9414,68856.0
2018-08-23 10:00:00,37.0,37.06,36.96,37.03,32239.0,18.9414,18.9721,18.9209,18.9567,32239.0
2018-08-23 10:30:00,37.02,37.2,36.99,37.16,37221.0,18.9516,19.0437,18.9362,19.0233,37221.0
2018-08-23 11:00:00,37.15,37.19,37.0,37.02,22896.0,19.0181,19.0386,18.9414,18.9516,22896.0
2018-08-23 11:30:00,37.02,37.02,36.81,36.93,58136.0,18.9516,18.9516,18.8441,18.9055,58136.0
2018-08-23 12:00:00,36.93,37.03,36.86,37.03,25181.0,18.9055,18.9567,18.8697,18.9567,25181.0
2018-08-23 12:30:00,37.02,37.12,37.01,37.07,24153.0,18.9516,19.0028,18.9465,18.9772,24153.0
2018-08-23 13:00:00,37.06,37.06,36.99,37.05,30295.0,18.9721,18.9721,18.9362,18.967,30295.0
2018-08-23 13:30:00,37.06,37.09,37.01,37.02,17841.0,18.9721,18.9874,18.9465,18.9516,17841.0
2018-08-23 14:00:00,37.01,37.04,36.99,37.02,21303.0,18.9465,18.9618,18.9362,18.9516,21303.0
2018-08-23 14:30:00,37.02,37.04,36.94,36.97,65072.0,18.9516,18.9618,18.9106,18.926,65072.0
2018-08-23 15:00:00,36.97,37.02,36.92,36.93,55257.0,18.926,18.9516,18.9004,18.9055,55257.0
2018-08-23 15:30:00,36.92,36.93,36.72,36.79,165871.0,18.9004,18.9055,18.798,18.8339,165871.0
2018-08-24 09:30:00,36.91,37.02,36.51,36.52,73352.0,18.8953,18.9516,18.6905,18.6956,73352.0
2018-08-24 10:00:00,36.52,36.53,36.26,36.45,124141.0,18.6956,18.7008,18.5625,18.6598,124141.0
2018-08-24 10:30:00,36.47,36.55,36.38,36.39,70396.0,18.67,18.711,18.624,18.6291,70396.0
2018-08-24 11:00:00,36.4,36.48,36.32,36.34,76093.0,18.6342,18.6752,18.5932,18.6035,76093.0
2018-08-24 11:30:00,36.34,36.4,36.32,36.39,37964.0,18.6035,18.6342,18.5932,18.6291,37964.0
2018-08-24 12:00:00,36.4,36.43,36.32,36.33,36396.0,18.6342,18.6496,18.5932,18.5984,36396.0
2018-08-24 12:30:00,36.33,36.34,36.26,36.27,49254.0,18.5984,18.6035,18.5625,18.5677,49254.0
2018-08-24 13:00:00,36.28,36.28,36.01,36.05,137706.0,18.5728,18.5728,18.4346,18.455,137706.0
2018-08-24 13:30:00,36.06,36.12,36.0,36.07,62576.0,18.4601,18.4909,18.4294,18.4653,62576.0
2018-08-24 14:00:00,36.07,36.11,36.02,36.02,87335.0,18.4653,18.4857,18.4397,18.4397,87335.0
2018-08-24 14:30:00,36.03,36.16,35.96,36.16,106168.0,18.4448,18.5113,18.409,18.5113,106168.0
2018-08-24 15:00:00,36.16,36.35,36.14,36.34,75925.0,18.5113,18.6086,18.5011,18.6035,75925.0
2018-08-24 15:30:00,36.33,36.4,36.31,36.36,227172.0,18.5984,18.6342,18.5881,18.6137,227172.0
2018-08-27 09:30:00,36.17,36.3,35.96,36.19,92289.0,18.5165,18.583,18.409,18.5267,92289.0
2018-08-27 10:00:00,36.21,36.29,36.11,36.26,42875.0,18.5369,18.5779,18.4857,18.5625,42875.0
2018-08-27 10:30:00,36.26,36.27,36.16,36.19,94467.0,18.5625,18.5677,18.5113,18.5267,94467.0
2018-08-27 11:00:00,36.22,36.33,36.2,36.25,153229.0,18.5421,18.5984,18.5318,18.5574,153229.0
2018-08-27 11:30:00,36.25,36.34,36.24,36.3,31033.0,18.5574,18.6035,18.5523,18.583,31033.0
2018-08-27 12:00:00,36.3,36.4,36.25,36.38,61245.0,18.583,18.6342,18.5574,18.624,61245.0
2018-08-27 12:30:00,36.39,36.5,36.36,36.37,147706.0,18.6291,18.6854,18.6137,18.6188,147706.0
2018-08-27 13:00:00,36.38,36.39,36.34,36.36,25800.0,18.624,18.6291,18.6035,18.6137,25800.0
2018-08-27 13:30:00,36.37,36.39,36.35,36.35,24886.0,18.6188,18.6291,18.6086,18.6086,24886.0
2018-08-27 14:00:00,36.36,36.38,36.26,36.3,37784.0,18.6137,18.624,18.5625,18.583,37784.0
2018-08-27 14:30:00,36.31,36.38,36.25,36.3,34912.0,18.5881,18.624,18.5574,18.583,34912.0
2018-08-27 15:00:00,36.31,36.31,36.26,36.3,63977.0,18.5881,18.5881,18.5625,18.583,63977.0
2018-08-27 15:30:00,36.29,36.29,36.11,36.17,274378.0,18.5779,18.5779,18.4857,18.5165,274378.0
2018-08-28 09:30:00,36.12,36.42,36.12,36.26,119061.0,18.4909,18.6444,18.4909,18.5625,119061.0
2018-08-28 10:00:00,36.28,36.3,36.06,36.08,161757.0,18.5728,18.583,18.4601,18.4704,161757.0
2018-08-28 10:30:00,36.08,36.14,36.01,36.09,63289.0,18.4704,18.5011,18.4346,18.4755,63289.0
2018-08-28 11:00:00,36.08,36.14,35.99,36.1,105789.0,18.4704,18.5011,18.4243,18.4806,105789.0
2018-08-28 11:30:00,36.09,36.11,35.96,36.05,119998.0,18.4755,18.4857,18.409,18.455,119998.0
2018-08-28 12:00:00,36.05,36.07,35.98,36.01,48948.0,18.455,18.4653,18.4192,18.4346,48948.0
2018-08-28 12:30:00,36.01,36.06,35.97,36.02,62191.0,18.4346,18.4601,18.4141,18.4397,62191.0
2018-08-28 13:00:00,36.02,36.11,35.99,36.09,131744.0,18.4397,18.4857,18.4243,18.4755,131744.0
2018-08-28 13:30:00,36.09,36.13,36.05,36.1,42472.0,18.4755,18.496,18.455,18.4806,42472.0
2018-08-28 14:00:00,36.09,36.09,35.98,36.05,50604.0,18.4755,18.4755,18.4192,18.455,50604.0
2018-08-28 14:30:00,36.04,36.1,36.0,36.02,75128.0,18.4499,18.4806,18.4294,18.4397,75128.0
2018-08-28 15:00:00,36.02,36.07,35.95,35.98,74741.0,18.4397,18.4653,18.4038,18.4192,74741.0
2018-08-28 15:30:00,35.99,36.06,35.91,35.94,227765.0,18.4243,18.4601,18.3834,18.3987,227765.0
2018-08-29 09:30:00,35.9,35.93,35.59,35.66,120359.0,18.3782,18.3936,18.2195,18.2554,120359.0
2018-08-29 10:00:00,35.66,35.8,35.65,35.74,79273.0,18.2554,18.327,18.2503,18.2963,79273.0
2018-08-29 10:30:00,35.75,35.83,35.62,35.76,85727.0,18.3014,18.3424,18.2349,18.3066,85727.0
2018-08-29 11:00:00,35.76,36.01,35.75,35.93,139492.0,18.3066,18.4346,18.3014,18.3936,139492.0
2018-08-29 11:30:00,35.92,36.13,35.88,36.0,175324.0,18.3885,18.496,18.368,18.4294,175324.0
2018-08-29 12:00:00,36.0,36.02,35.82,35.82,71982.0,18.4294,18.4397,18.3373,18.3373,71982.0
2018-08-29 12:30:00,35.82,35.86,35.8,35.81,38008.0,18.3373,18.3578,18.327,18.3322,38008.0
2018-08-29 13:00:00,35.81,35.84,35.76,35.76,79329.0,18.3322,18.3475,18.3066,18.3066,79329.0
2018-08-29 13:30:00,35.76,35.76,35.64,35.66,116852.0,18.3066,18.3066,18.2451,18.2554,116852.0
2018-08-29 14:00:00,35.66,35.75,35.63,35.71,49985.0,18.2554,18.3014,18.24,18.281,49985.0
2018-08-29 14:30:00,35.71,35.87,35.71,35.78,228830.0,18.281,18.3629,18.281,18.3168,228830.0
2018-08-29 15:00:00,35.77,36.0,35.73,35.84,201758.0,18.3117,18.4294,18.2912,18.3475,201758.0
2018-08-29 15:30:00,35.84,35.91,35.67,35.69,266332.0,18.3475,18.3834,18.2605,18.2707,266332.0
2018-08-30 09:30:00,35.65,35.67,35.43,35.48,142631.0,18.2503,18.2605,18.1376,18.1632,142631.0
2018-08-30 10:00:00,35.49,35.51,35.21,35.35,76858.0,18.1683,18.1786,18.025,18.0967,76858.0
2018-08-30 10:30:00,35.36,35.5,35.21,35.21,63170.0,18.1018,18.1735,18.025,18.025,63170.0
2018-08-30 11:00:00,35.21,35.29,35.18,35.21,50669.0,18.025,18.066,18.0097,18.025,50669.0
2018-08-30 11:30:00,35.22,35.52,35.22,35.47,51985.0,18.0301,18.1837,18.0301,18.1581,51985.0
2018-08-30 12:00:00,35.48,35.5,35.38,35.43,33672.0,18.1632,18.1735,18.112,18.1376,33672.0
2018-08-30 12:30:00,35.44,35.45,35.34,35.39,23549.0,18.1428,18.1479,18.0916,18.1172,23549.0
2018-08-30 13:00:00,35.4,35.42,35.36,35.36,17862.0,18.1223,18.1325,18.1018,18.1018,17862.0
2018-08-30 13:30:00,35.37,35.42,35.34,35.41,38819.0,18.1069,18.1325,18.0916,18.1274,38819.0
2018-08-30 14:00:00,35.41,35.48,35.36,35.44,54717.0,18.1274,18.1632,18.1018,18.1428,54717.0
2018-08-30 14:30:00,35.45,35.65,35.44,35.58,117645.0,18.1479,18.2503,18.1428,18.2144,117645.0
2018-08-30 15:00:00,35.57,35.73,35.47,35.7,85818.0,18.2093,18.2912,18.1581,18.2759,85818.0
2018-08-30 15:30:00,35.71,35.79,35.6,35.65,234671.0,18.281,18.3219,18.2247,18.2503,234671.0
2018-08-31 09:30:00,35.59,35.61,35.43,35.58,36983.0,18.2195,18.2298,18.1376,18.2144,36983.0
2018-08-31 10:00:00,35.55,35.71,35.54,35.6,49694.0,18.1991,18.281,18.1939,18.2247,49694.0
2018-08-31 10:30:00,35.6,35.63,35.42,35.47,83060.0,18.2247,18.24,18.1325,18.1581,83060.0
2018-08-31 11:00:00,35.46,35.5,35.28,35.29,39737.0,18.153,18.1735,18.0608,18.066,39737.0
2018-08-31 11:30:00,35.29,35.32,35.21,35.24,47527.0,18.066,18.0813,18.025,18.0404,47527.0
2018-08-31 12:00:00,35.23,35.31,35.14,35.29,42075.0,18.0352,18.0762,17.9892,18.066,42075.0
2018-08-31 12:30:00,35.29,35.43,35.28,35.38,33393.0,18.066,18.1376,18.0608,18.112,33393.0
2018-08-31 13:00:00,35.39,35.49,35.36,35.41,32947.0,18.1172,18.1683,18.1018,18.1274,32947.0
2018-08-31 13:30:00,35.42,35.48,35.39,35.47,27619.0,18.1325,18.1632,18.1172,18.1581,27619.0
2018-08-31 14:00:00,35.47,35.47,35.35,35.38,28545.0,18.1581,18.1581,18.0967,18.112,28545.0
2018-08-31 14:30:00,35.39,35.47,35.39,35.44,38553.0,18.1172,18.1581,18.1172,18.1428,38553.0
2018-08-31 15:00:00,35.44,35.54,35.43,35.54,41898.0,18.1428,18.1939,18.1376,18.1939,41898.0
2018-08-31 15:30:00,35.54,35.57,35.46,35.46,96469.0,18.1939,18.2093,18.153,18.153,96469.0
2018-09-04 09:30:00,35.4,35.77,35.38,35.55,142197.0,18.1223,18.3117,18.112,18.1991,142197.0
2018-09-04 10:00:00,35.55,35.65,35.4,35.56,117675.0,18.1991,18.2503,18.1223,18.2042,117675.0
2018-09-04 10:30:00,35.57,35.59,35.38,35.38,73752.0,18.2093,18.2195,18.112,18.112,73752.0
2018-09-04 11:00:00,35.38,35.45,35.23,35.24,110097.0,18.112,18.1479,18.0352,18.0404,110097.0
2018-09-04 11:30:00,35.23,35.29,35.17,35.19,34637.0,18.0352,18.066,18.0045,18.0148,34637.0
2018-09-04 12:00:00,35.18,35.21,35.12,35.15,114525.0,18.0097,18.025,17.9789,17.9943,114525.0
2018-09-04 12:30:00,35.16,35.19,35.08,35.17,46593.0,17.9994,18.0148,17.9585,18.0045,46593.0
2018-09-04 13:00:00,35.17,35.43,35.17,35.41,70458.0,18.0045,18.1376,18.0045,18.1274,70458.0
2018-09-04 13:30:00,35.41,35.5,35.4,35.49,82118.0,18.1274,18.1735,18.1223,18.1683,82118.0
2018-09-04 14:00:00,35.5,35.7,35.49,35.59,121609.0,18.1735,18.2759,18.1683,18.2195,121609.0
2018-09-04 14:30:00,35.59,35.69,35.56,35.69,86299.0,18.2195,18.2707,18.2042,18.2707,86299.0
2018-09-04 15:00:00,35.69,35.69,35.58,35.58,84976.0,18.2707,18.2707,18.2144,18.2144,84976.0
2018-09-04 15:30:00,35.59,35.75,35.58,35.69,361010.0,18.2195,18.3014,18.2144,18.2707,361010.0
2018-09-05 09:30:00,35.57,35.61,35.34,35.56,28327.0,18.2093,18.2298,18.0916,18.2042,28327.0
2018-09-05 10:00:00,35.57,35.59,35.47,35.54,40458.0,18.2093,18.2195,18.1581,18.1939,40458.0
2018-09-05 10:30:00,35.54,35.58,35.43,35.55,27525.0,18.1939,18.2144,18.1376,18.1991,27525.0
2018-09-05 11:00:00,35.55,35.7,35.53,35.66,38626.0,18.1991,18.2759,18.1888,18.2554,38626.0
2018-09-05 11:30:00,35.65,35.68,35.57,35.67,47805.0,18.2503,18.2656,18.2093,18.2605,47805.0
2018-09-05 12:00:00,35.68,35.73,35.67,35.72,46888.0,18.2656,18.2912,18.2605,18.2861,46888.0
2018-09-05 12:30:00,35.73,35.82,35.73,35.75,23643.0,18.2912,18.3373,18.2912,18.3014,23643.0
2018-09-05 13:00:00,35.75,35.81,35.72,35.77,16506.0,18.3014,18.3322,18.2861,18.3117,16506.0
2018-09-05 13:30:00,35.76,35.86,35.69,35.82,37377.0,18.3066,18.3578,18.2707,18.3373,37377.0
2018-09-05 14:00:00,35.82,35.92,35.82,35.91,23089.0,18.3373,18.3885,18.3373,18.3834,23089.0
2018-09-05 14:30:00,35.91,35.94,35.86,35.88,28982.0,18.3834,18.3987,18.3578,18.368,28982.0
2018-09-05 15:00:00,35.88,36.08,35.87,36.05,49157.0,18.368,18.4704,18.3629,18.455,49157.0
2018-09-05 15:30:00,36.05,36.43,36.05,36.35,264313.0,18.455,18.6496,18.455,18.6086,264313.0
2018-09-06 09:30:00,36.34,36.48,36.09,36.48,61615.0,18.6035,18.6752,18.4755,18.6752,61615.0
2018-09-06 10:00:00,36.45,36.57,36.29,36.34,44116.0,18.6598,18.7212,18.5779,18.6035,44116.0
2018-09-06 10:30:00,36.34,36.34,36.06,36.2,53294.0,18.6035,18.6035,18.4601,18.5318,53294.0
2018-09-06 11:00:00,36.21,36.28,36.1,36.16,49310.0,18.5369,18.5728,18.4806,18.5113,49310.0
2018-09-06 11:30:00,36.15,36.16,36.07,36.15,43972.0,18.5062,18.5113,18.4653,18.5062,43972.0
2018-09-06 12:00:00,36.14,36.14,36.04,36.09,59855.0,18.5011,18.5011,18.4499,18.4755,59855.0
2018-09-06 12:30:00,36.1,36.13,35.96,35.99,141413.0,18.4806,18.496,18.409,18.4243,141413.0
2018-09-06 13:00:00,35.98,36.0,35.87,35.92,67405.0,18.4192,18.4294,18.3629,18.3885,67405.0
2018-09-06 13:30:00,35.92,36.1,35.9,36.05,40389.0,18.3885,18.4806,18.3782,18.455,40389.0
2018-09-06 14:00:00,36.06,36.11,36.01,36.04,88573.0,18.4601,18.4857,18.4346,18.4499,88573.0
2018-09-06 14:30:00,36.04,36.1,36.0,36.1,63402.0,18.4499,18.4806,18.4294,18.4806,63402.0
2018-09-06 15:00:00,36.1,36.1,35.88,35.89,99628.0,18.4806,18.4806,18.368,18.3731,99628.0
2018-09-06 15:30:00,35.9,36.06,35.84,36.01,333475.0,18.3782,18.4601,18.3475,18.4346,333475.0
2018-09-07 09:30:00,35.92,35.92,35.53,35.74,27789.0,18.3885,18.3885,18.1888,18.2963,27789.0
2018-09-07 10:00:00,35.72,35.89,35.7,35.85,25947.0,18.2861,18.3731,18.2759,18.3526,25947.0
2018-09-07 10:30:00,35.84,35.85,35.72,35.73,27836.0,18.3475,18.3526,18.2861,18.2912,27836.0
2018-09-07 11:00:00,35.73,35.75,35.54,35.61,32553.0,18.2912,18.3014,18.1939,18.2298,32553.0
2018-09-07 11:30:00,35.62,35.67,35.53,35.55,62816.0,18.2349,18.2605,18.1888,18.1991,62816.0
2018-09-07 12:00:00,35.56,35.56,35.36,35.43,36911.0,18.2042,18.2042,18.1018,18.1376,36911.0
2018-09-07 12:30:00,35.43,35.49,35.41,35.41,36204.0,18.1376,18.1683,18.1274,18.1274,36204.0
2018-09-07 13:00:00,35.41,35.42,35.32,35.37,58665.0,18.1274,18.1325,18.0813,18.1069,58665.0
2018-09-07 13:30:00,35.36,35.43,35.35,35.41,35254.0,18.1018,18.1376,18.0967,18.1274,35254.0
2018-09-07 14:00:00,35.41,35.43,35.33,35.35,40539.0,18.1274,18.1376,18.0864,18.0967,40539.0
2018-09-07 14:30:00,35.35,35.39,35.28,35.37,59256.0,18.0967,18.1172,18.0608,18.1069,59256.0
2018-09-07 15:00:00,35.37,35.48,35.36,35.46,90699.0,18.1069,18.1632,18.1018,18.153,90699.0
2018-09-07 15:30:00,35.46,35.51,35.33,35.51,243914.0,18.153,18.1786,18.0864,18.1786,243914.0
2018-09-10 09:30:00,35.66,35.87,35.61,35.87,26615.0,18.2554,18.3629,18.2298,18.3629,26615.0
2018-09-10 10:00:00,35.85,35.89,35.68,35.89,22832.0,18.3526,18.3731,18.2656,18.3731,22832.0
2018-09-10 10:30:00,35.9,35.91,35.73,35.74,22288.0,18.3782,18.3834,18.2912,18.2963,22288.0
2018-09-10 11:00:00,35.73,35.84,35.69,35.82,23522.0,18.2912,18.3475,18.2707,18.3373,23522.0
2018-09-10 11:30:00,35.82,35.89,35.73,35.78,49781.0,18.3373,18.3731,18.2912,18.3168,49781.0
2018-09-10 12:00:00,35.75,35.85,35.7,35.83,32593.0,18.3014,18.3526,18.2759,18.3424,32593.0
2018-09-10 12:30:00,35.84,35.92,35.81,35.84,23894.0,18.3475,18.3885,18.3322,18.3475,23894.0
2018-09-10 13:00:00,35.84,35.95,35.83,35.89,24354.0,18.3475,18.4038,18.3424,18.3731,24354.0
2018-09-10 13:30:00,35.89,35.89,35.86,35.87,23881.0,18.3731,18.3731,18.3578,18.3629,23881.0
2018-09-10 14:00:00,35.87,35.9,35.82,35.85,57312.0,18.3629,18.3782,18.3373,18.3526,57312.0
2018-09-10 14:30:00,35.84,35.91,35.84,35.88,24167.0,18.3475,18.3834,18.3475,18.368,24167.0
2018-09-10 15:00:00,35.88,36.0,35.86,35.94,59914.0,18.368,18.4294,18.3578,18.3987,59914.0
2018-09-10 15:30:00,35.93,36.09,35.89,36.08,202176.0,18.3936,18.4755,18.3731,18.4704,202176.0
2018-09-11 09:30:00,36.05,36.16,35.96,36.1,32458.0,18.455,18.5113,18.409,18.4806,32458.0
2018-09-11 10:00:00,36.12,36.41,36.09,36.41,63570.0,18.4909,18.6393,18.4755,18.6393,63570.0
2018-09-11 10:30:00,36.41,36.58,36.38,36.51,110241.0,18.6393,18.7264,18.624,18.6905,110241.0
2018-09-11 11:00:00,36.52,36.7,36.51,36.6,52758.0,18.6956,18.7878,18.6905,18.7366,52758.0
2018-09-11 11:30:00,36.58,36.73,36.54,36.65,48656.0,18.7264,18.8031,18.7059,18.7622,48656.0
2018-09-11 12:00:00,36.67,36.76,36.6,36.62,54129.0,18.7724,18.8185,18.7366,18.7468,54129.0
2018-09-11 12:30:00,36.61,36.68,36.59,36.6,40530.0,18.7417,18.7775,18.7315,18.7366,40530.0
2018-09-11 13:00:00,36.6,36.61,36.52,36.58,38831.0,18.7366,18.7417,18.6956,18.7264,38831.0
2018-09-11 13:30:00,36.57,36.63,36.54,36.57,39744.0,18.7212,18.7519,18.7059,18.7212,39744.0
2018-09-11 14:00:00,36.57,36.68,36.53,36.68,43818.0,18.7212,18.7775,18.7008,18.7775,43818.0
2018-09-11 14:30:00,36.68,36.73,36.65,36.66,45482.0,18.7775,18.8031,18.7622,18.7673,45482.0
2018-09-11 15:00:00,36.66,36.68,36.61,36.67,78623.0,18.7673,18.7775,18.7417,18.7724,78623.0
2018-09-11 15:30:00,36.67,36.98,36.66,36.92,437796.0,18.7724,18.9311,18.7673,18.9004,437796.0
2018-09-12 09:30:00,37.01,37.24,36.82,36.84,140108.0,18.9465,19.0642,18.8492,18.8595,140108.0
2018-09-12 10:00:00,36.86,37.01,36.84,36.9,83267.0,18.8697,18.9465,18.8595,18.8902,83267.0
2018-09-12 10:30:00,36.89,36.94,36.83,36.9,121687.0,18.885,18.9106,18.8543,18.8902,121687.0
2018-09-12 11:00:00,36.89,37.05,36.89,36.99,203357.0,18.885,18.967,18.885,18.9362,203357.0
2018-09-12 11:30:00,36.99,37.04,36.94,37.02,131322.0,18.9362,18.9618,18.9106,18.9516,131322.0
2018-09-12 12:00:00,37.03,37.03,36.98,37.01,68115.0,18.9567,18.9567,18.9311,18.9465,68115.0
2018-09-12 12:30:00,37.02,37.04,37.0,37.02,76035.0,18.9516,18.9618,18.9414,18.9516,76035.0
2018-09-12 13:00:00,37.02,37.13,37.01,37.11,65272.0,18.9516,19.0079,18.9465,18.9977,65272.0
2018-09-12 13:30:00,37.11,37.14,37.06,37.08,52049.0,18.9977,19.013,18.9721,18.9823,52049.0
2018-09-12 14:00:00,37.08,37.09,37.04,37.07,46082.0,18.9823,18.9874,18.9618,18.9772,46082.0
2018-09-12 14:30:00,37.07,37.09,37.01,37.04,51635.0,18.9772,18.9874,18.9465,18.9618,51635.0
2018-09-12 15:00:00,37.04,37.11,37.03,37.07,77748.0,18.9618,18.9977,18.9567,18.9772,77748.0
2018-09-12 15:30:00,37.07,37.07,36.94,36.95,211071.0,18.9772,18.9772,18.9106,18.9158,211071.0
2018-09-13 09:30:00,36.96,37.0,36.74,36.74,52167.0,18.9209,18.9414,18.8083,18.8083,52167.0
2018-09-13 10:00:00,36.75,36.93,36.55,36.55,54280.0,18.8134,18.9055,18.711,18.711,54280.0
2018-09-13 10:30:00,36.52,36.59,36.43,36.46,23870.0,18.6956,18.7315,18.6496,18.6649,23870.0
2018-09-13 11:00:00,36.48,36.53,36.39,36.47,67049.0,18.6752,18.7008,18.6291,18.67,67049.0
2018-09-13 11:30:00,36.47,36.49,36.38,36.46,40032.0,18.67,18.6803,18.624,18.6649,40032.0
2018-09-13 12:00:00,36.45,36.5,36.38,36.5,16417.0,18.6598,18.6854,18.624,18.6854,16417.0
2018-09-13 12:30:00,36.52,36.52,36.45,36.47,18696.0,18.6956,18.6956,18.6598,18.67,18696.0
2018-09-13 13:00:00,36.46,36.51,36.41,36.48,20192.0,18.6649,18.6905,18.6393,18.6752,20192.0
2018-09-13 13:30:00,36.49,36.5,36.44,36.45,14528.0,18.6803,18.6854,18.6547,18.6598,14528.0
2018-09-13 14:00:00,36.46,36.5,36.41,36.45,16679.0,18.6649,18.6854,18.6393,18.6598,16679.0
2018-09-13 14:30:00,36.46,36.54,36.43,36.53,28236.0,18.6649,18.7059,18.6496,18.7008,28236.0
2018-09-13 15:00:00,36.53,36.53,36.42,36.43,43121.0,18.7008,18.7008,18.6444,18.6496,43121.0
2018-09-13 15:30:00,36.44,36.56,36.43,36.56,171729.0,18.6547,18.7161,18.6496,18.7161,171729.0
2018-09-14 09:30:00,36.53,36.53,36.03,36.04,30815.0,18.7008,18.7008,18.4448,18.4499,30815.0
2018-09-14 10:00:00,36.05,36.13,35.84,36.09,103333.0,18.455,18.496,18.3475,18.4755,103333.0
2018-09-14 10:30:00,36.09,36.35,36.06,36.34,44799.0,18.4755,18.6086,18.4601,18.6035,44799.0
2018-09-14 11:00:00,36.34,36.36,36.24,36.29,27577.0,18.6035,18.6137,18.5523,18.5779,27577.0
2018-09-14 11:30:00,36.29,36.34,36.16,36.18,62473.0,18.5779,18.6035,18.5113,18.5216,62473.0
2018-09-14 12:00:00,36.18,36.19,36.08,36.12,36243.0,18.5216,18.5267,18.4704,18.4909,36243.0
2018-09-14 12:30:00,36.12,36.16,36.06,36.16,13690.0,18.4909,18.5113,18.4601,18.5113,13690.0
2018-09-14 13:00:00,36.16,36.21,36.12,36.18,28737.0,18.5113,18.5369,18.4909,18.5216,28737.0
2018-09-14 13:30:00,36.18,36.2,36.14,36.2,23336.0,18.5216,18.5318,18.5011,18.5318,23336.0
2018-09-14 14:00:00,36.21,36.25,36.16,36.16,30143.0,18.5369,18.5574,18.5113,18.5113,30143.0
2018-09-14 14:30:00,36.15,36.17,36.09,36.12,20980.0,18.5062,18.5165,18.4755,18.4909,20980.0
2018-09-14 15:00:00,36.12,36.14,36.1,36.11,31223.0,18.4909,18.5011,18.4806,18.4857,31223.0
2018-09-14 15:30:00,36.1,36.15,36.01,36.03,154982.0,18.4806,18.5062,18.4346,18.4448,154982.0
2018-09-17 09:30:00,36.06,36.27,36.0,36.05,18540.0,18.4601,18.5677,18.4294,18.455,18540.0
2018-09-17 10:00:00,36.03,36.11,36.02,36.05,21312.0,18.4448,18.4857,18.4397,18.455,21312.0
2018-09-17 10:30:00,36.0,36.01,35.88,35.89,41935.0,18.4294,18.4346,18.368,18.3731,41935.0
2018-09-17 11:00:00,35.88,36.03,35.87,36.03,41540.0,18.368,18.4448,18.3629,18.4448,41540.0
2018-09-17 11:30:00,36.07,36.09,36.0,36.03,16529.0,18.4653,18.4755,18.4294,18.4448,16529.0
2018-09-17 12:00:00,36.02,36.09,36.02,36.06,6633.0,18.4397,18.4755,18.4397,18.4601,6633.0
2018-09-17 12:30:00,36.06,36.12,36.03,36.06,18226.0,18.4601,18.4909,18.4448,18.4601,18226.0
2018-09-17 13:00:00,36.07,36.08,35.97,36.0,63598.0,18.4653,18.4704,18.4141,18.4294,63598.0
2018-09-17 13:30:00,35.99,36.04,35.99,36.02,17508.0,18.4243,18.4499,18.4243,18.4397,17508.0
2018-09-17 14:00:00,36.02,36.02,35.91,35.92,32985.0,18.4397,18.4397,18.3834,18.3885,32985.0
2018-09-17 14:30:00,35.92,35.95,35.89,35.89,26195.0,18.3885,18.4038,18.3731,18.3731,26195.0
2018-09-17 15:00:00,35.9,35.9,35.72,35.73,116887.0,18.3782,18.3782,18.2861,18.2912,116887.0
2018-09-17 15:30:00,35.73,35.75,35.58,35.64,148248.0,18.2912,18.3014,18.2144,18.2451,148248.0
2018-09-18 09:30:00,35.68,35.88,35.52,35.54,50053.0,18.2656,18.368,18.1837,18.1939,50053.0
2018-09-18 10:00:00,35.55,35.68,35.52,35.67,63590.0,18.1991,18.2656,18.1837,18.2605,63590.0
2018-09-18 10:30:00,35.69,35.74,35.62,35.63,85150.0,18.2707,18.2963,18.2349,18.24,85150.0
2018-09-18 11:00:00,35.64,35.64,35.39,35.42,55989.0,18.2451,18.2451,18.1172,18.1325,55989.0
2018-09-18 11:30:00,35.44,35.53,35.44,35.51,63640.0,18.1428,18.1888,18.1428,18.1786,63640.0
2018-09-18 12:00:00,35.51,35.52,35.29,35.41,69222.0,18.1786,18.1837,18.066,18.1274,69222.0
2018-09-18 12:30:00,35.41,35.6,35.4,35.53,42931.0,18.1274,18.2247,18.1223,18.1888,42931.0
2018-09-18 13:00:00,35.53,35.57,35.49,35.49,28945.0,18.1888,18.2093,18.1683,18.1683,28945.0
2018-09-18 13:30:00,35.49,35.56,35.46,35.5,58968.0,18.1683,18.2042,18.153,18.1735,58968.0
2018-09-18 14:00:00,35.51,35.57,35.5,35.56,45013.0,18.1786,18.2093,18.1735,18.2042,45013.0
2018-09-18 14:30:00,35.57,35.64,35.57,35.57,51807.0,18.2093,18.2451,18.2093,18.2093,51807.0
2018-09-18 15:00:00,35.58,35.61,35.57,35.6,67390.0,18.2144,18.2298,18.2093,18.2247,67390.0
2018-09-18 15:30:00,35.6,35.66,35.52,35.62,254104.0,18.2247,18.2554,18.1837,18.2349,254104.0
2018-09-19 09:30:00,35.74,35.74,35.46,35.56,30667.0,18.2963,18.2963,18.153,18.2042,30667.0
2018-09-19 10:00:00,35.59,35.66,35.35,35.35,157815.0,18.2195,18.2554,18.0967,18.0967,157815.0
2018-09-19 10:30:00,35.38,35.4,35.29,35.32,69081.0,18.112,18.1223,18.066,18.0813,69081.0
2018-09-19 11:00:00,35.32,35.33,35.18,35.22,78087.0,18.0813,18.0864,18.0097,18.0301,78087.0
2018-09-19 11:30:00,35.21,35.22,35.1,35.13,70577.0,18.025,18.0301,17.9687,17.9841,70577.0
2018-09-19 12:00:00,35.12,35.12,35.05,35.08,54072.0,17.9789,17.9789,17.9431,17.9585,54072.0
2018-09-19 12:30:00,35.08,35.08,35.02,35.04,67570.0,17.9585,17.9585,17.9277,17.938,67570.0
2018-09-19 13:00:00,35.03,35.04,34.93,34.94,90938.0,17.9329,17.938,17.8817,17.8868,90938.0
2018-09-19 13:30:00,34.94,35.0,34.93,34.93,41741.0,17.8868,17.9175,17.8817,17.8817,41741.0
2018-09-19 14:00:00,34.94,34.98,34.93,34.95,52690.0,17.8868,17.9073,17.8817,17.8919,52690.0
2018-09-19 14:30:00,34.95,34.99,34.92,34.95,49846.0,17.8919,17.9124,17.8765,17.8919,49846.0
2018-09-19 15:00:00,34.95,35.0,34.9,34.98,133054.0,17.8919,17.9175,17.8663,17.9073,133054.0
2018-09-19 15:30:00,34.99,34.99,34.85,34.87,233961.0,17.9124,17.9124,17.8407,17.851,233961.0
2018-09-20 09:30:00,34.89,35.12,34.81,35.11,186593.0,17.8612,17.9789,17.8202,17.9738,186593.0
2018-09-20 10:00:00,35.12,35.14,34.93,34.97,98060.0,17.9789,17.9892,17.8817,17.9021,98060.0
2018-09-20 10:30:00,34.96,35.26,34.96,35.26,247797.0,17.897,18.0506,17.897,18.0506,247797.0
2018-09-20 11:00:00,35.24,35.4,35.18,35.25,113531.0,18.0404,18.1223,18.0097,18.0455,113531.0
2018-09-20 11:30:00,35.26,35.31,35.2,35.3,35605.0,18.0506,18.0762,18.0199,18.0711,35605.0
2018-09-20 12:00:00,35.3,35.32,35.26,35.3,41191.0,18.0711,18.0813,18.0506,18.0711,41191.0
2018-09-20 12:30:00,35.3,35.32,35.26,35.26,53854.0,18.0711,18.0813,18.0506,18.0506,53854.0
2018-09-20 13:00:00,35.26,35.28,35.2,35.2,36485.0,18.0506,18.0608,18.0199,18.0199,36485.0
2018-09-20 13:30:00,35.22,35.31,35.17,35.3,67922.0,18.0301,18.0762,18.0045,18.0711,67922.0
2018-09-20 14:00:00,35.3,35.32,35.23,35.3,102437.0,18.0711,18.0813,18.0352,18.0711,102437.0
2018-09-20 14:30:00,35.29,35.49,35.28,35.49,145132.0,18.066,18.1683,18.0608,18.1683,145132.0
2018-09-20 15:00:00,35.48,35.63,35.47,35.5,316574.0,18.1632,18.24,18.1581,18.1735,316574.0
2018-09-20 15:30:00,35.5,35.54,35.43,35.44,313332.0,18.1735,18.1939,18.1376,18.1428,313332.0
2018-09-21 09:30:00,35.52,35.53,35.1,35.29,44452.0,18.1837,18.1888,17.9687,18.066,44452.0
2018-09-21 10:00:00,35.24,35.31,35.21,35.29,30663.0,18.0404,18.0762,18.025,18.066,30663.0
2018-09-21 10:30:00,35.27,35.35,35.18,35.2,111479.0,18.0557,18.0967,18.0097,18.0199,111479.0
2018-09-21 11:00:00,35.19,35.19,35.11,35.14,56861.0,18.0148,18.0148,17.9738,17.9892,56861.0
2018-09-21 11:30:00,35.14,35.14,35.06,35.06,42807.0,17.9892,17.9892,17.9482,17.9482,42807.0
2018-09-21 12:00:00,35.06,35.11,35.05,35.1,51331.0,17.9482,17.9738,17.9431,17.9687,51331.0
2018-09-21 12:30:00,35.1,35.13,35.04,35.06,38442.0,17.9687,17.9841,17.938,17.9482,38442.0
2018-09-21 13:00:00,35.07,35.08,35.03,35.07,30275.0,17.9533,17.9585,17.9329,17.9533,30275.0
2018-09-21 13:30:00,35.06,35.08,35.02,35.05,31358.0,17.9482,17.9585,17.9277,17.9431,31358.0
2018-09-21 14:00:00,35.06,35.06,34.96,35.03,44907.0,17.9482,17.9482,17.897,17.9329,44907.0
2018-09-21 14:30:00,35.02,35.11,35.02,35.11,44599.0,17.9277,17.9738,17.9277,17.9738,44599.0
2018-09-21 15:00:00,35.11,35.12,35.02,35.05,46215.0,17.9738,17.9789,17.9277,17.9431,46215.0
2018-09-21 15:30:00,35.05,35.14,34.99,35.09,332439.0,17.9431,17.9892,17.9124,17.9636,332439.0
2018-09-24 09:30:00,35.24,35.37,35.15,35.2,54593.0,18.0404,18.1069,17.9943,18.0199,54593.0
2018-09-24 10:00:00,35.2,35.3,35.16,35.27,60394.0,18.0199,18.0711,17.9994,18.0557,60394.0
2018-09-24 10:30:00,35.27,35.32,35.14,35.14,96982.0,18.0557,18.0813,17.9892,17.9892,96982.0
2018-09-24 11:00:00,35.15,35.15,35.06,35.06,35125.0,17.9943,17.9943,17.9482,17.9482,35125.0
2018-09-24 11:30:00,35.07,35.09,35.0,35.06,26071.0,17.9533,17.9636,17.9175,17.9482,26071.0
2018-09-24 12:00:00,35.05,35.13,35.05,35.06,24975.0,17.9431,17.9841,17.9431,17.9482,24975.0
2018-09-24 12:30:00,35.06,35.13,35.06,35.1,14063.0,17.9482,17.9841,17.9482,17.9687,14063.0
2018-09-24 13:00:00,35.09,35.11,35.0,35.01,77469.0,17.9636,17.9738,17.9175,17.9226,77469.0
2018-09-24 13:30:00,35.01,35.06,34.97,34.99,63526.0,17.9226,17.9482,17.9021,17.9124,63526.0
2018-09-24 14:00:00,34.99,35.07,34.98,35.0,31416.0,17.9124,17.9533,17.9073,17.9175,31416.0
2018-09-24 14:30:00,35.01,35.05,34.96,34.97,30460.0,17.9226,17.9431,17.897,17.9021,30460.0
2018-09-24 15:00:00,34.96,34.96,34.85,34.86,51331.0,17.897,17.897,17.8407,17.8458,51331.0
2018-09-24 15:30:00,34.86,34.89,34.71,34.75,167882.0,17.8458,17.8612,17.769,17.7895,167882.0
2018-09-25 09:30:00,34.75,34.82,34.41,34.76,135769.0,17.7895,17.8254,17.6155,17.7946,135769.0
2018-09-25 10:00:00,34.77,34.78,34.58,34.71,72673.0,17.7998,17.8049,17.7025,17.769,72673.0
2018-09-25 10:30:00,34.7,34.71,34.46,34.6,131760.0,17.7639,17.769,17.6411,17.7127,131760.0
2018-09-25 11:00:00,34.6,34.62,34.45,34.5,72098.0,17.7127,17.723,17.6359,17.6615,72098.0
2018-09-25 11:30:00,34.49,34.51,34.11,34.12,107288.0,17.6564,17.6667,17.4619,17.467,107288.0
2018-09-25 12:00:00,34.13,34.23,34.04,34.13,81372.0,17.4721,17.5233,17.4261,17.4721,81372.0
2018-09-25 12:30:00,34.13,34.21,34.09,34.19,31702.0,17.4721,17.5131,17.4516,17.5028,31702.0
2018-09-25 13:00:00,34.19,34.19,34.08,34.16,45780.0,17.5028,17.5028,17.4465,17.4875,45780.0
2018-09-25 13:30:00,34.16,34.29,34.16,34.29,37147.0,17.4875,17.554,17.4875,17.554,37147.0
2018-09-25 14:00:00,34.27,34.43,34.24,34.37,76258.0,17.5438,17.6257,17.5284,17.595,76258.0
2018-09-25 14:30:00,34.36,34.56,34.34,34.51,90466.0,17.5899,17.6923,17.5796,17.6667,90466.0
2018-09-25 15:00:00,34.49,34.55,34.44,34.5,120138.0,17.6564,17.6871,17.6308,17.6615,120138.0
2018-09-25 15:30:00,34.5,34.54,34.46,34.49,228982.0,17.6615,17.682,17.6411,17.6564,228982.0
2018-09-26 09:30:00,34.5,34.5,34.07,34.25,95308.0,17.6615,17.6615,17.4414,17.5336,95308.0
2018-09-26 10:00:00,34.26,34.57,34.17,34.52,67251.0,17.5387,17.6974,17.4926,17.6718,67251.0
2018-09-26 10:30:00,34.51,34.64,34.4,34.45,84936.0,17.6667,17.7332,17.6103,17.6359,84936.0
2018-09-26 11:00:00,34.44,34.53,34.35,34.36,42439.0,17.6308,17.6769,17.5847,17.5899,42439.0
2018-09-26 11:30:00,34.35,34.38,34.25,34.29,33050.0,17.5847,17.6001,17.5336,17.554,33050.0
2018-09-26 12:00:00,34.29,34.33,34.26,34.32,27141.0,17.554,17.5745,17.5387,17.5694,27141.0
2018-09-26 12:30:00,34.32,34.55,34.27,34.49,73272.0,17.5694,17.6871,17.5438,17.6564,73272.0
2018-09-26 13:00:00,34.49,34.51,34.4,34.4,33912.0,17.6564,17.6667,17.6103,17.6103,33912.0
2018-09-26 13:30:00,34.41,34.43,34.34,34.41,48861.0,17.6155,17.6257,17.5796,17.6155,48861.0
2018-09-26 14:00:00,34.4,34.5,34.37,34.41,60593.0,17.6103,17.6615,17.595,17.6155,60593.0
2018-09-26 14:30:00,34.4,34.41,34.25,34.4,173479.0,17.6103,17.6155,17.5336,17.6103,173479.0
2018-09-26 15:00:00,34.4,34.48,34.37,34.47,100712.0,17.6103,17.6513,17.595,17.6462,100712.0
2018-09-26 15:30:00,34.47,34.55,34.27,34.37,344370.0,17.6462,17.6871,17.5438,17.595,344370.0
2018-09-27 09:30:00,34.51,34.53,34.25,34.29,28649.0,17.6667,17.6769,17.5336,17.554,28649.0
2018-09-27 10:00:00,34.3,34.42,34.2,34.34,37496.0,17.5592,17.6206,17.508,17.5796,37496.0
2018-09-27 10:30:00,34.35,34.59,34.27,34.54,131984.0,17.5847,17.7076,17.5438,17.682,131984.0
2018-09-27 11:00:00,34.56,34.77,34.56,34.74,75355.0,17.6923,17.7998,17.6923,17.7844,75355.0
2018-09-27 11:30:00,34.72,34.73,34.56,34.62,61882.0,17.7742,17.7793,17.6923,17.723,61882.0
2018-09-27 12:00:00,34.61,34.64,34.56,34.58,25298.0,17.7179,17.7332,17.6923,17.7025,25298.0
2018-09-27 12:30:00,34.58,34.65,34.54,34.62,35515.0,17.7025,17.7383,17.682,17.723,35515.0
2018-09-27 13:00:00,34.64,34.64,34.58,34.64,32752.0,17.7332,17.7332,17.7025,17.7332,32752.0
2018-09-27 13:30:00,34.64,34.69,34.6,34.66,34152.0,17.7332,17.7588,17.7127,17.7434,34152.0
2018-09-27 14:00:00,34.65,34.68,34.6,34.6,27847.0,17.7383,17.7537,17.7127,17.7127,27847.0
2018-09-27 14:30:00,34.61,34.64,34.6,34.61,64014.0,17.7179,17.7332,17.7127,17.7179,64014.0
2018-09-27 15:00:00,34.6,34.62,34.59,34.62,72962.0,17.7127,17.723,17.7076,17.723,72962.0
2018-09-27 15:30:00,34.62,34.7,34.52,34.66,352041.0,17.723,17.7639,17.6718,17.7434,352041.0
2018-09-28 09:30:00,34.59,34.64,34.38,34.55,110392.0,17.7076,17.7332,17.6001,17.6871,110392.0
2018-09-28 10:00:00,34.56,34.66,34.42,34.57,143775.0,17.6923,17.7434,17.6206,17.6974,143775.0
2018-09-28 10:30:00,34.6,34.65,34.52,34.6,89324.0,17.7127,17.7383,17.6718,17.7127,89324.0
2018-09-28 11:00:00,34.6,34.65,34.49,34.65,96823.0,17.7127,17.7383,17.6564,17.7383,96823.0
2018-09-28 11:30:00,34.66,34.71,34.63,34.65,74125.0,17.7434,17.769,17.7281,17.7383,74125.0
2018-09-28 12:00:00,34.65,34.69,34.63,34.67,22944.0,17.7383,17.7588,17.7281,17.7486,22944.0
2018-09-28 12:30:00,34.67,34.7,34.62,34.65,71463.0,17.7486,17.7639,17.723,17.7383,71463.0
2018-09-28 13:00:00,34.64,34.66,34.56,34.56,87301.0,17.7332,17.7434,17.6923,17.6923,87301.0
2018-09-28 13:30:00,34.57,34.57,34.49,34.49,50091.0,17.6974,17.6974,17.6564,17.6564,50091.0
2018-09-28 14:00:00,34.49,34.5,34.29,34.41,122240.0,17.6564,17.6615,17.554,17.6155,122240.0
2018-09-28 14:30:00,34.41,34.6,34.41,34.53,133619.0,17.6155,17.7127,17.6155,17.6769,133619.0
2018-09-28 15:00:00,34.54,34.68,34.52,34.66,35327.0,17.682,17.7537,17.6718,17.7434,35327.0
2018-09-28 15:30:00,34.67,34.72,34.62,34.68,159927.0,17.7486,17.7742,17.723,17.7537,159927.0
2018-10-01 09:30:00,35.0,35.04,34.8,34.89,80443.0,17.9175,17.938,17.8151,17.8612,80443.0
2018-10-01 10:00:00,34.87,35.0,34.8,34.82,64623.0,17.851,17.9175,17.8151,17.8254,64623.0
2018-10-01 10:30:00,34.85,34.91,34.79,34.91,51341.0,17.8407,17.8714,17.81,17.8714,51341.0
2018-10-01 11:00:00,34.89,35.09,34.89,35.09,38158.0,17.8612,17.9636,17.8612,17.9636,38158.0
2018-10-01 11:30:00,35.07,35.31,35.06,35.31,53858.0,17.9533,18.0762,17.9482,18.0762,53858.0
2018-10-01 12:00:00,35.31,35.5,35.31,35.46,33644.0,18.0762,18.1735,18.0762,18.153,33644.0
2018-10-01 12:30:00,35.47,35.51,35.45,35.51,44361.0,18.1581,18.1786,18.1479,18.1786,44361.0
2018-10-01 13:00:00,35.51,35.64,35.5,35.55,71114.0,18.1786,18.2451,18.1735,18.1991,71114.0
2018-10-01 13:30:00,35.55,35.67,35.52,35.63,32715.0,18.1991,18.2605,18.1837,18.24,32715.0
2018-10-01 14:00:00,35.63,35.69,35.54,35.55,41206.0,18.24,18.2707,18.1939,18.1991,41206.0
2018-10-01 14:30:00,35.55,35.55,35.38,35.42,36943.0,18.1991,18.1991,18.112,18.1325,36943.0
2018-10-01 15:00:00,35.41,35.47,35.27,35.3,63829.0,18.1274,18.1581,18.0557,18.0711,63829.0
2018-10-01 15:30:00,35.3,35.31,35.19,35.28,151553.0,18.0711,18.0762,18.0148,18.0608,151553.0
2018-10-02 09:30:00,35.4,35.49,35.15,35.18,69058.0,18.1223,18.1683,17.9943,18.0097,69058.0
2018-10-02 10:00:00,35.19,35.2,34.97,35.02,39590.0,18.0148,18.0199,17.9021,17.9277,39590.0
2018-10-02 10:30:00,35.01,35.21,34.96,35.21,32795.0,17.9226,18.025,17.897,18.025,32795.0
2018-10-02 11:00:00,35.23,35.25,35.07,35.12,24485.0,18.0352,18.0455,17.9533,17.9789,24485.0
2018-10-02 11:30:00,35.11,35.27,35.07,35.27,25015.0,17.9738,18.0557,17.9533,18.0557,25015.0
2018-10-02 12:00:00,35.27,35.28,35.13,35.19,20542.0,18.0557,18.0608,17.9841,18.0148,20542.0
2018-10-02 12:30:00,35.19,35.22,35.11,35.13,12823.0,18.0148,18.0301,17.9738,17.9841,12823.0
2018-10-02 13:00:00,35.14,35.17,35.11,35.11,14965.0,17.9892,18.0045,17.9738,17.9738,14965.0
2018-10-02 13:30:00,35.1,35.18,35.09,35.12,22335.0,17.9687,18.0097,17.9636,17.9789,22335.0
2018-10-02 14:00:00,35.11,35.21,35.11,35.14,22433.0,17.9738,18.025,17.9738,17.9892,22433.0
2018-10-02 14:30:00,35.14,35.2,35.08,35.1,26174.0,17.9892,18.0199,17.9585,17.9687,26174.0
2018-10-02 15:00:00,35.1,35.12,35.04,35.08,66235.0,17.9687,17.9789,17.938,17.9585,66235.0
2018-10-02 15:30:00,35.08,35.12,35.02,35.11,156683.0,17.9585,17.9789,17.9277,17.9738,156683.0
2018-10-03 09:30:00,35.26,35.4,35.08,35.16,55044.0,18.0506,18.1223,17.9585,17.9994,55044.0
2018-10-03 10:00:00,35.2,35.29,35.01,35.01,62494.0,18.0199,18.066,17.9226,17.9226,62494.0
2018-10-03 10:30:00,35.01,35.36,35.01,35.31,382326.0,17.9226,18.1018,17.9226,18.0762,382326.0
2018-10-03 11:00:00,35.32,35.61,35.31,35.56,208941.0,18.0813,18.2298,18.0762,18.2042,208941.0
2018-10-03 11:30:00,35.55,35.66,35.48,35.65,150108.0,18.1991,18.2554,18.1632,18.2503,150108.0
2018-10-03 12:00:00,35.65,35.67,35.57,35.63,148935.0,18.2503,18.2605,18.2093,18.24,148935.0
2018-10-03 12:30:00,35.62,35.71,35.48,35.69,147573.0,18.2349,18.281,18.1632,18.2707,147573.0
2018-10-03 13:00:00,35.69,35.72,35.68,35.72,83673.0,18.2707,18.2861,18.2656,18.2861,83673.0
2018-10-03 13:30:00,35.72,35.77,35.71,35.72,103680.0,18.2861,18.3117,18.281,18.2861,103680.0
2018-10-03 14:00:00,35.72,35.78,35.67,35.7,178337.0,18.2861,18.3168,18.2605,18.2759,178337.0
2018-10-03 14:30:00,35.69,35.69,35.32,35.33,38378.0,18.2707,18.2707,18.0813,18.0864,38378.0
2018-10-03 15:00:00,35.34,35.41,35.33,35.39,13678.0,18.0916,18.1274,18.0864,18.1172,13678.0
2018-10-03 15:30:00,35.41,35.49,35.39,35.46,73046.0,18.1274,18.1683,18.1172,18.153,73046.0
2018-10-04 09:30:00,35.47,35.49,35.3,35.45,16873.0,18.1581,18.1683,18.0711,18.1479,16873.0
2018-10-04 10:00:00,35.42,35.48,35.16,35.25,47488.0,18.1325,18.1632,17.9994,18.0455,47488.0
2018-10-04 10:30:00,35.26,35.31,35.13,35.17,45656.0,18.0506,18.0762,17.9841,18.0045,45656.0
2018-10-04 11:00:00,35.16,35.22,35.13,35.16,18343.0,17.9994,18.0301,17.9841,17.9994,18343.0
2018-10-04 11:30:00,35.16,35.32,35.15,35.26,60284.0,17.9994,18.0813,17.9943,18.0506,60284.0
2018-10-04 12:00:00,35.27,35.45,35.27,35.45,63009.0,18.0557,18.1479,18.0557,18.1479,63009.0
2018-10-04 12:30:00,35.46,35.55,35.45,35.53,13555.0,18.153,18.1991,18.1479,18.1888,13555.0
2018-10-04 13:00:00,35.52,35.65,35.51,35.65,17558.0,18.1837,18.2503,18.1786,18.2503,17558.0
2018-10-04 13:30:00,35.63,35.66,35.56,35.63,21310.0,18.24,18.2554,18.2042,18.24,21310.0
2018-10-04 14:00:00,35.6,35.62,35.44,35.48,26468.0,18.2247,18.2349,18.1428,18.1632,26468.0
2018-10-04 14:30:00,35.48,35.5,35.38,35.44,79895.0,18.1632,18.1735,18.112,18.1428,79895.0
2018-10-04 15:00:00,35.44,35.44,35.34,35.34,47545.0,18.1428,18.1428,18.0916,18.0916,47545.0
2018-10-04 15:30:00,35.34,35.42,35.31,35.35,204593.0,18.0916,18.1325,18.0762,18.0967,204593.0
2018-10-05 09:30:00,35.33,35.5,35.22,35.33,36686.0,18.0864,18.1735,18.0301,18.0864,36686.0
2018-10-05 10:00:00,35.35,35.57,35.31,35.57,111826.0,18.0967,18.2093,18.0762,18.2093,111826.0
2018-10-05 10:30:00,35.54,35.63,35.44,35.51,52171.0,18.1939,18.24,18.1428,18.1786,52171.0
2018-10-05 11:00:00,35.51,35.71,35.48,35.7,100686.0,18.1786,18.281,18.1632,18.2759,100686.0
2018-10-05 11:30:00,35.68,35.73,35.51,35.51,9976.0,18.2656,18.2912,18.1786,18.1786,9976.0
2018-10-05 12:00:00,35.5,35.56,35.43,35.47,124078.0,18.1735,18.2042,18.1376,18.1581,124078.0
2018-10-05 12:30:00,35.48,35.6,35.42,35.55,21102.0,18.1632,18.2247,18.1325,18.1991,21102.0
2018-10-05 13:00:00,35.53,35.56,35.4,35.4,33398.0,18.1888,18.2042,18.1223,18.1223,33398.0
2018-10-05 13:30:00,35.4,35.41,35.26,35.41,132018.0,18.1223,18.1274,18.0506,18.1274,132018.0
2018-10-05 14:00:00,35.42,35.53,35.39,35.45,24679.0,18.1325,18.1888,18.1172,18.1479,24679.0
2018-10-05 14:30:00,35.47,35.52,35.41,35.52,42540.0,18.1581,18.1837,18.1274,18.1837,42540.0
2018-10-05 15:00:00,35.53,35.66,35.48,35.63,33581.0,18.1888,18.2554,18.1632,18.24,33581.0
2018-10-05 15:30:00,35.64,35.67,35.54,35.58,58791.0,18.2451,18.2605,18.1939,18.2144,58791.0
2018-10-08 09:30:00,35.58,35.84,35.53,35.84,82363.0,18.2144,18.3475,18.1888,18.3475,82363.0
2018-10-08 10:00:00,35.85,35.9,35.78,35.8,20199.0,18.3526,18.3782,18.3168,18.327,20199.0
2018-10-08 10:30:00,35.82,35.84,35.75,35.77,53157.0,18.3373,18.3475,18.3014,18.3117,53157.0
2018-10-08 11:00:00,35.76,35.77,35.6,35.66,20074.0,18.3066,18.3117,18.2247,18.2554,20074.0
2018-10-08 11:30:00,35.67,35.69,35.53,35.56,37738.0,18.2605,18.2707,18.1888,18.2042,37738.0
2018-10-08 12:00:00,35.53,35.57,35.48,35.51,26457.0,18.1888,18.2093,18.1632,18.1786,26457.0
2018-10-08 12:30:00,35.52,35.52,35.38,35.39,11818.0,18.1837,18.1837,18.112,18.1172,11818.0
2018-10-08 13:00:00,35.39,35.49,35.39,35.48,14396.0,18.1172,18.1683,18.1172,18.1632,14396.0
2018-10-08 13:30:00,35.49,35.62,35.49,35.61,35460.0,18.1683,18.2349,18.1683,18.2298,35460.0
2018-10-08 14:00:00,35.6,35.66,35.46,35.46,51224.0,18.2247,18.2554,18.153,18.153,51224.0
2018-10-08 14:30:00,35.48,35.51,35.45,35.48,23446.0,18.1632,18.1786,18.1479,18.1632,23446.0
2018-10-08 15:00:00,35.46,35.64,35.46,35.62,55486.0,18.153,18.2451,18.153,18.2349,55486.0
2018-10-08 15:30:00,35.63,35.63,35.55,35.6,75713.0,18.24,18.24,18.1991,18.2247,75713.0
2018-10-09 09:30:00,35.37,35.8,35.32,35.8,45015.0,18.1069,18.327,18.0813,18.327,45015.0
2018-10-09 10:00:00,35.8,35.83,35.5,35.61,65949.0,18.327,18.3424,18.1735,18.2298,65949.0
2018-10-09 10:30:00,35.61,35.76,35.6,35.66,27164.0,18.2298,18.3066,18.2247,18.2554,27164.0
2018-10-09 11:00:00,35.63,35.74,35.5,35.74,18096.0,18.24,18.2963,18.1735,18.2963,18096.0
2018-10-09 11:30:00,35.69,35.75,35.64,35.69,6294.0,18.2707,18.3014,18.2451,18.2707,6294.0
2018-10-09 12:00:00,35.71,35.74,35.66,35.72,19777.0,18.281,18.2963,18.2554,18.2861,19777.0
2018-10-09 12:30:00,35.74,35.76,35.67,35.72,17770.0,18.2963,18.3066,18.2605,18.2861,17770.0
2018-10-09 13:00:00,35.73,35.77,35.67,35.75,13668.0,18.2912,18.3117,18.2605,18.3014,13668.0
2018-10-09 13:30:00,35.75,35.77,35.62,35.68,63923.0,18.3014,18.3117,18.2349,18.2656,63923.0
2018-10-09 14:00:00,35.68,35.78,35.61,35.76,36134.0,18.2656,18.3168,18.2298,18.3066,36134.0
2018-10-09 14:30:00,35.78,35.8,35.69,35.69,22430.0,18.3168,18.327,18.2707,18.2707,22430.0
2018-10-09 15:00:00,35.69,35.74,35.62,35.65,22477.0,18.2707,18.2963,18.2349,18.2503,22477.0
2018-10-09 15:30:00,35.65,35.76,35.61,35.76,92536.0,18.2503,18.3066,18.2298,18.3066,92536.0
2018-10-10 09:30:00,35.6,35.8,35.55,35.65,37481.0,18.2247,18.327,18.1991,18.2503,37481.0
2018-10-10 10:00:00,35.65,35.71,35.46,35.46,67584.0,18.2503,18.281,18.153,18.153,67584.0
2018-10-10 10:30:00,35.46,35.54,35.29,35.39,52309.0,18.153,18.1939,18.066,18.1172,52309.0
2018-10-10 11:00:00,35.39,35.39,35.2,35.26,41321.0,18.1172,18.1172,18.0199,18.0506,41321.0
2018-10-10 11:30:00,35.24,35.29,35.12,35.22,53034.0,18.0404,18.066,17.9789,18.0301,53034.0
2018-10-10 12:00:00,35.21,35.31,35.13,35.28,61148.0,18.025,18.0762,17.9841,18.0608,61148.0
2018-10-10 12:30:00,35.29,35.46,35.29,35.39,28096.0,18.066,18.153,18.066,18.1172,28096.0
2018-10-10 13:00:00,35.4,35.62,35.31,35.6,46082.0,18.1223,18.2349,18.0762,18.2247,46082.0
2018-10-10 13:30:00,35.61,35.69,35.59,35.63,31653.0,18.2298,18.2707,18.2195,18.24,31653.0
2018-10-10 14:00:00,35.65,35.68,35.59,35.66,37637.0,18.2503,18.2656,18.2195,18.2554,37637.0
2018-10-10 14:30:00,35.65,35.66,35.47,35.5,15690.0,18.2503,18.2554,18.1581,18.1735,15690.0
2018-10-10 15:00:00,35.5,35.5,35.35,35.43,35772.0,18.1735,18.1735,18.0967,18.1376,35772.0
2018-10-10 15:30:00,35.44,35.45,35.2,35.21,165976.0,18.1428,18.1479,18.0199,18.025,165976.0
2018-10-11 09:30:00,35.1,35.27,34.84,35.27,78692.0,17.9687,18.0557,17.8356,18.0557,78692.0
2018-10-11 10:00:00,35.22,35.46,35.04,35.11,40930.0,18.0301,18.153,17.938,17.9738,40930.0
2018-10-11 10:30:00,35.1,35.12,34.91,34.95,44824.0,17.9687,17.9789,17.8714,17.8919,44824.0
2018-10-11 11:00:00,34.93,35.03,34.71,34.71,37176.0,17.8817,17.9329,17.769,17.769,37176.0
2018-10-11 11:30:00,34.7,35.08,34.63,35.08,47687.0,17.7639,17.9585,17.7281,17.9585,47687.0
2018-10-11 12:00:00,35.09,35.32,35.0,35.24,34045.0,17.9636,18.0813,17.9175,18.0404,34045.0
2018-10-11 12:30:00,35.24,35.26,35.1,35.18,28477.0,18.0404,18.0506,17.9687,18.0097,28477.0
2018-10-11 13:00:00,35.18,35.18,35.05,35.08,15219.0,18.0097,18.0097,17.9431,17.9585,15219.0
2018-10-11 13:30:00,35.1,35.17,35.05,35.11,12971.0,17.9687,18.0045,17.9431,17.9738,12971.0
2018-10-11 14:00:00,35.12,35.13,34.88,34.94,30470.0,17.9789,17.9841,17.8561,17.8868,30470.0
2018-10-11 14:30:00,34.93,34.93,34.54,34.89,49166.0,17.8817,17.8817,17.682,17.8612,49166.0
2018-10-11 15:00:00,34.87,35.1,34.82,34.96,48966.0,17.851,17.9687,17.8254,17.897,48966.0
2018-10-11 15:30:00,34.95,34.99,34.7,34.75,177771.0,17.8919,17.9124,17.7639,17.7895,177771.0
2018-10-12 09:30:00,35.13,35.16,34.88,34.98,45231.0,17.9841,17.9994,17.8561,17.9073,45231.0
2018-10-12 10:00:00,34.95,34.95,34.6,34.6,90427.0,17.8919,17.8919,17.7127,17.7127,90427.0
2018-10-12 10:30:00,34.58,34.78,34.58,34.77,42228.0,17.7025,17.8049,17.7025,17.7998,42228.0
2018-10-12 11:00:00,34.76,34.97,34.75,34.93,40765.0,17.7946,17.9021,17.7895,17.8817,40765.0
2018-10-12 11:30:00,34.92,34.92,34.78,34.84,47018.0,17.8765,17.8765,17.8049,17.8356,47018.0
2018-10-12 12:00:00,34.83,34.83,34.54,34.54,64449.0,17.8305,17.8305,17.682,17.682,64449.0
2018-10-12 12:30:00,34.53,34.63,34.15,34.41,104623.0,17.6769,17.7281,17.4824,17.6155,104623.0
2018-10-12 13:00:00,34.41,34.56,34.3,34.47,101225.0,17.6155,17.6923,17.5592,17.6462,101225.0
2018-10-12 13:30:00,34.47,34.55,34.39,34.46,66811.0,17.6462,17.6871,17.6052,17.6411,66811.0
2018-10-12 14:00:00,34.47,34.69,34.39,34.69,57142.0,17.6462,17.7588,17.6052,17.7588,57142.0
2018-10-12 14:30:00,34.69,34.81,34.59,34.76,100129.0,17.7588,17.8202,17.7076,17.7946,100129.0
2018-10-12 15:00:00,34.77,35.04,34.71,35.01,126830.0,17.7998,17.938,17.769,17.9226,126830.0
2018-10-12 15:30:00,35.0,35.3,34.97,35.18,283314.0,17.9175,18.0711,17.9021,18.0097,283314.0
2018-10-15 09:30:00,35.18,35.33,35.08,35.08,36635.0,18.0097,18.0864,17.9585,17.9585,36635.0
2018-10-15 10:00:00,35.06,35.06,34.66,34.9,55009.0,17.9482,17.9482,17.7434,17.8663,55009.0
2018-10-15 10:30:00,34.9,35.05,34.87,34.88,63140.0,17.8663,17.9431,17.851,17.8561,63140.0
2018-10-15 11:00:00,34.88,34.96,34.64,34.96,71090.0,17.8561,17.897,17.7332,17.897,71090.0
2018-10-15 11:30:00,34.97,35.0,34.69,34.7,56995.0,17.9021,17.9175,17.7588,17.7639,56995.0
2018-10-15 12:00:00,34.69,34.9,34.68,34.88,46771.0,17.7588,17.8663,17.7537,17.8561,46771.0
2018-10-15 12:30:00,34.88,35.04,34.85,35.02,100661.0,17.8561,17.938,17.8407,17.9277,100661.0
2018-10-15 13:00:00,35.02,35.12,35.0,35.01,23462.0,17.9277,17.9789,17.9175,17.9226,23462.0
2018-10-15 13:30:00,35.02,35.18,35.02,35.14,28703.0,17.9277,18.0097,17.9277,17.9892,28703.0
2018-10-15 14:00:00,35.14,35.14,35.03,35.03,36967.0,17.9892,17.9892,17.9329,17.9329,36967.0
2018-10-15 14:30:00,35.02,35.13,34.97,35.02,38805.0,17.9277,17.9841,17.9021,17.9277,38805.0
2018-10-15 15:00:00,35.02,35.09,34.89,34.89,53934.0,17.9277,17.9636,17.8612,17.8612,53934.0
2018-10-15 15:30:00,34.89,34.96,34.79,34.81,223645.0,17.8612,17.897,17.81,17.8202,223645.0
2018-10-16 09:30:00,35.01,35.27,34.86,35.13,40954.0,17.9226,18.0557,17.8458,17.9841,40954.0
2018-10-16 10:00:00,35.13,35.5,35.11,35.17,43340.0,17.9841,18.1735,17.9738,18.0045,43340.0
2018-10-16 10:30:00,35.19,35.41,35.17,35.4,74508.0,18.0148,18.1274,18.0045,18.1223,74508.0
2018-10-16 11:00:00,35.4,35.47,35.36,35.37,53659.0,18.1223,18.1581,18.1018,18.1069,53659.0
2018-10-16 11:30:00,35.39,35.55,35.35,35.54,49973.0,18.1172,18.1991,18.0967,18.1939,49973.0
2018-10-16 12:00:00,35.54,35.71,35.53,35.57,34140.0,18.1939,18.281,18.1888,18.2093,34140.0
2018-10-16 12:30:00,35.57,35.65,35.54,35.59,37369.0,18.2093,18.2503,18.1939,18.2195,37369.0
2018-10-16 13:00:00,35.59,35.61,35.42,35.55,42905.0,18.2195,18.2298,18.1325,18.1991,42905.0
2018-10-16 13:30:00,35.56,35.75,35.54,35.61,50347.0,18.2042,18.3014,18.1939,18.2298,50347.0
2018-10-16 14:00:00,35.6,35.81,35.6,35.72,66257.0,18.2247,18.3322,18.2247,18.2861,66257.0
2018-10-16 14:30:00,35.73,35.74,35.6,35.61,57558.0,18.2912,18.2963,18.2247,18.2298,57558.0
2018-10-16 15:00:00,35.61,35.74,35.6,35.65,149323.0,18.2298,18.2963,18.2247,18.2503,149323.0
2018-10-16 15:30:00,35.66,35.73,35.5,35.54,389720.0,18.2554,18.2912,18.1735,18.1939,389720.0
2018-10-17 09:30:00,35.63,35.63,35.15,35.15,87475.0,18.24,18.24,17.9943,17.9943,87475.0
2018-10-17 10:00:00,35.14,35.19,34.83,34.95,76643.0,17.9892,18.0148,17.8305,17.8919,76643.0
2018-10-17 10:30:00,34.9,35.07,34.73,35.05,76457.0,17.8663,17.9533,17.7793,17.9431,76457.0
2018-10-17 11:00:00,35.05,35.2,34.98,35.18,69686.0,17.9431,18.0199,17.9073,18.0097,69686.0
2018-10-17 11:30:00,35.2,35.21,35.02,35.15,68477.0,18.0199,18.025,17.9277,17.9943,68477.0
2018-10-17 12:00:00,35.12,35.21,35.06,35.12,29408.0,17.9789,18.025,17.9482,17.9789,29408.0
2018-10-17 12:30:00,35.13,35.13,34.91,34.94,29832.0,17.9841,17.9841,17.8714,17.8868,29832.0
2018-10-17 13:00:00,34.94,34.97,34.88,34.91,18768.0,17.8868,17.9021,17.8561,17.8714,18768.0
2018-10-17 13:30:00,34.89,34.97,34.85,34.96,79690.0,17.8612,17.9021,17.8407,17.897,79690.0
2018-10-17 14:00:00,34.97,35.01,34.86,34.97,61352.0,17.9021,17.9226,17.8458,17.9021,61352.0
2018-10-17 14:30:00,34.97,35.01,34.81,34.82,55951.0,17.9021,17.9226,17.8202,17.8254,55951.0
2018-10-17 15:00:00,34.81,34.94,34.77,34.84,70889.0,17.8202,17.8868,17.7998,17.8356,70889.0
2018-10-17 15:30:00,34.84,34.84,34.69,34.76,205455.0,17.8356,17.8356,17.7588,17.7946,205455.0
2018-10-18 09:30:00,34.56,34.88,34.52,34.75,43444.0,17.6923,17.8561,17.6718,17.7895,43444.0
2018-10-18 10:00:00,34.73,34.9,34.67,34.79,41733.0,17.7793,17.8663,17.7486,17.81,41733.0
2018-10-18 10:30:00,34.79,35.11,34.77,35.1,42696.0,17.81,17.9738,17.7998,17.9687,42696.0
2018-10-18 11:00:00,35.08,35.14,34.94,35.02,54163.0,17.9585,17.9892,17.8868,17.9277,54163.0
2018-10-18 11:30:00,35.02,35.03,34.7,34.71,47526.0,17.9277,17.9329,17.7639,17.769,47526.0
2018-10-18 12:00:00,34.7,34.88,34.68,34.83,36343.0,17.7639,17.8561,17.7537,17.8305,36343.0
2018-10-18 12:30:00,34.82,34.93,34.77,34.85,36430.0,17.8254,17.8817,17.7998,17.8407,36430.0
2018-10-18 13:00:00,34.86,34.88,34.72,34.74,18298.0,17.8458,17.8561,17.7742,17.7844,18298.0
2018-10-18 13:30:00,34.73,34.76,34.57,34.65,39965.0,17.7793,17.7946,17.6974,17.7383,39965.0
2018-10-18 14:00:00,34.66,34.74,34.58,34.69,36104.0,17.7434,17.7844,17.7025,17.7588,36104.0
2018-10-18 14:30:00,34.68,34.76,34.62,34.66,25044.0,17.7537,17.7946,17.723,17.7434,25044.0
2018-10-18 15:00:00,34.63,34.71,34.57,34.62,48797.0,17.7281,17.769,17.6974,17.723,48797.0
2018-10-18 15:30:00,34.6,34.69,34.49,34.55,247966.0,17.7127,17.7588,17.6564,17.6871,247966.0
2018-10-19 09:30:00,34.58,34.85,34.46,34.79,55196.0,17.7025,17.8407,17.6411,17.81,55196.0
2018-10-19 10:00:00,34.81,34.84,34.64,34.67,79232.0,17.8202,17.8356,17.7332,17.7486,79232.0
2018-10-19 10:30:00,34.7,34.76,34.63,34.69,26428.0,17.7639,17.7946,17.7281,17.7588,26428.0
2018-10-19 11:00:00,34.7,34.89,34.7,34.8,58213.0,17.7639,17.8612,17.7639,17.8151,58213.0
2018-10-19 11:30:00,34.79,34.88,34.75,34.81,46731.0,17.81,17.8561,17.7895,17.8202,46731.0
2018-10-19 12:00:00,34.82,34.83,34.54,34.54,97893.0,17.8254,17.8305,17.682,17.682,97893.0
2018-10-19 12:30:00,34.53,34.7,34.53,34.67,38773.0,17.6769,17.7639,17.6769,17.7486,38773.0
2018-10-19 13:00:00,34.67,34.79,34.59,34.67,73021.0,17.7486,17.81,17.7076,17.7486,73021.0
2018-10-19 13:30:00,34.67,34.7,34.53,34.67,47630.0,17.7486,17.7639,17.6769,17.7486,47630.0
2018-10-19 14:00:00,34.68,34.76,34.53,34.67,44386.0,17.7537,17.7946,17.6769,17.7486,44386.0
2018-10-19 14:30:00,34.67,34.72,34.58,34.59,38434.0,17.7486,17.7742,17.7025,17.7076,38434.0
2018-10-19 15:00:00,34.59,34.59,34.5,34.58,34274.0,17.7076,17.7076,17.6615,17.7025,34274.0
2018-10-19 15:30:00,34.57,34.71,34.49,34.63,188935.0,17.6974,17.769,17.6564,17.7281,188935.0
2018-10-22 09:30:00,34.61,34.69,34.58,34.59,38260.0,17.7179,17.7588,17.7025,17.7076,38260.0
2018-10-22 10:00:00,34.57,34.74,34.43,34.48,33578.0,17.6974,17.7844,17.6257,17.6513,33578.0
2018-10-22 10:30:00,34.45,34.58,34.42,34.49,12893.0,17.6359,17.7025,17.6206,17.6564,12893.0
2018-10-22 11:00:00,34.49,34.62,34.47,34.53,44599.0,17.6564,17.723,17.6462,17.6769,44599.0
2018-10-22 11:30:00,34.55,34.56,34.4,34.41,45033.0,17.6871,17.6923,17.6103,17.6155,45033.0
2018-10-22 12:00:00,34.41,34.43,34.21,34.24,58612.0,17.6155,17.6257,17.5131,17.5284,58612.0
2018-10-22 12:30:00,34.26,34.33,33.95,33.97,79064.0,17.5387,17.5745,17.38,17.3902,79064.0
2018-10-22 13:00:00,33.96,34.06,33.86,33.92,62241.0,17.3851,17.4363,17.3339,17.3646,62241.0
2018-10-22 13:30:00,33.91,34.03,33.84,33.95,65021.0,17.3595,17.4209,17.3237,17.38,65021.0
2018-10-22 14:00:00,33.96,34.01,33.91,33.98,59639.0,17.3851,17.4107,17.3595,17.3953,59639.0
2018-10-22 14:30:00,33.97,34.18,33.95,34.13,32722.0,17.3902,17.4977,17.38,17.4721,32722.0
2018-10-22 15:00:00,34.13,34.3,34.11,34.2,51188.0,17.4721,17.5592,17.4619,17.508,51188.0
2018-10-22 15:30:00,34.19,34.27,34.16,34.16,142549.0,17.5028,17.5438,17.4875,17.4875,142549.0
2018-10-23 09:30:00,33.6,33.6,33.04,33.06,145198.0,17.2008,17.2008,16.9141,16.9244,145198.0
2018-10-23 10:00:00,33.04,33.12,32.8,33.03,228170.0,16.9141,16.9551,16.7913,16.909,228170.0
2018-10-23 10:30:00,33.03,33.43,33.03,33.37,98358.0,16.909,17.1138,16.909,17.0831,98358.0
2018-10-23 11:00:00,33.36,33.61,33.21,33.53,99680.0,17.0779,17.2059,17.0012,17.165,99680.0
2018-10-23 11:30:00,33.55,33.61,33.31,33.31,96413.0,17.1752,17.2059,17.0523,17.0523,96413.0
2018-10-23 12:00:00,33.31,33.52,33.26,33.47,92196.0,17.0523,17.1598,17.0267,17.1343,92196.0
2018-10-23 12:30:00,33.46,34.14,33.46,34.14,91862.0,17.1291,17.4772,17.1291,17.4772,91862.0
2018-10-23 13:00:00,34.13,34.25,34.04,34.1,118256.0,17.4721,17.5336,17.4261,17.4568,118256.0
2018-10-23 13:30:00,34.1,34.18,34.03,34.12,196117.0,17.4568,17.4977,17.4209,17.467,196117.0
2018-10-23 14:00:00,34.12,34.49,34.11,34.48,96364.0,17.467,17.6564,17.4619,17.6513,96364.0
2018-10-23 14:30:00,34.47,34.6,34.45,34.54,94522.0,17.6462,17.7127,17.6359,17.682,94522.0
2018-10-23 15:00:00,34.54,34.6,34.43,34.55,77875.0,17.682,17.7127,17.6257,17.6871,77875.0
2018-10-23 15:30:00,34.56,34.56,34.29,34.33,203027.0,17.6923,17.6923,17.554,17.5745,203027.0
2018-10-24 09:30:00,34.27,34.27,33.68,33.92,61186.0,17.5438,17.5438,17.2418,17.3646,61186.0
2018-10-24 10:00:00,33.89,34.05,33.55,33.59,66157.0,17.3493,17.4312,17.1752,17.1957,66157.0
2018-10-24 10:30:00,33.68,33.75,33.54,33.57,47016.0,17.2418,17.2776,17.1701,17.1854,47016.0
2018-10-24 11:00:00,33.56,33.6,33.42,33.46,101855.0,17.1803,17.2008,17.1087,17.1291,101855.0
2018-10-24 11:30:00,33.46,33.72,33.39,33.69,65873.0,17.1291,17.2622,17.0933,17.2469,65873.0
2018-10-24 12:00:00,33.69,33.7,33.54,33.54,49079.0,17.2469,17.252,17.1701,17.1701,49079.0
2018-10-24 12:30:00,33.54,33.91,33.46,33.89,75775.0,17.1701,17.3595,17.1291,17.3493,75775.0
2018-10-24 13:00:00,33.88,34.08,33.85,33.93,67742.0,17.3441,17.4465,17.3288,17.3697,67742.0
2018-10-24 13:30:00,33.93,33.95,33.79,33.83,50505.0,17.3697,17.38,17.2981,17.3185,50505.0
2018-10-24 14:00:00,33.79,33.82,33.73,33.75,36459.0,17.2981,17.3134,17.2674,17.2776,36459.0
2018-10-24 14:30:00,33.76,33.84,33.63,33.76,83742.0,17.2827,17.3237,17.2162,17.2827,83742.0
2018-10-24 15:00:00,33.76,33.76,33.56,33.56,125072.0,17.2827,17.2827,17.1803,17.1803,125072.0
2018-10-24 15:30:00,33.56,33.59,33.1,33.13,260186.0,17.1803,17.1957,16.9448,16.9602,260186.0
2018-10-25 09:30:00,33.47,33.71,33.27,33.38,93536.0,17.1343,17.2571,17.0319,17.0882,93536.0
2018-10-25 10:00:00,33.38,33.5,33.19,33.33,59515.0,17.0882,17.1496,16.9909,17.0626,59515.0
2018-10-25 10:30:00,33.33,33.56,33.33,33.42,41002.0,17.0626,17.1803,17.0626,17.1087,41002.0
2018-10-25 11:00:00,33.39,33.41,33.2,33.22,32667.0,17.0933,17.1035,16.996,17.0063,32667.0
2018-10-25 11:30:00,33.21,33.21,32.98,33.07,68914.0,17.0012,17.0012,16.8834,16.9295,68914.0
2018-10-25 12:00:00,33.05,33.08,32.93,33.04,61162.0,16.9192,16.9346,16.8578,16.9141,61162.0
2018-10-25 12:30:00,33.03,33.22,33.03,33.18,27090.0,16.909,17.0063,16.909,16.9858,27090.0
2018-10-25 13:00:00,33.19,33.22,33.06,33.12,25254.0,16.9909,17.0063,16.9244,16.9551,25254.0
2018-10-25 13:30:00,33.12,33.25,33.12,33.18,29650.0,16.9551,17.0216,16.9551,16.9858,29650.0
2018-10-25 14:00:00,33.17,33.26,33.12,33.22,43197.0,16.9807,17.0267,16.9551,17.0063,43197.0
2018-10-25 14:30:00,33.22,33.36,33.19,33.25,69895.0,17.0063,17.0779,16.9909,17.0216,69895.0
2018-10-25 15:00:00,33.26,33.27,33.09,33.1,32762.0,17.0267,17.0319,16.9397,16.9448,32762.0
2018-10-25 15:30:00,33.11,33.14,32.88,32.99,200564.0,16.95,16.9653,16.8322,16.8885,200564.0
2018-10-26 09:30:00,32.88,32.94,32.64,32.67,90654.0,16.8322,16.8629,16.7094,16.7247,90654.0
2018-10-26 10:00:00,32.62,32.74,32.3,32.69,151398.0,16.6991,16.7605,16.5353,16.7349,151398.0
2018-10-26 10:30:00,32.65,32.73,32.41,32.53,73276.0,16.7145,16.7554,16.5916,16.653,73276.0
2018-10-26 11:00:00,32.53,32.73,32.47,32.71,105343.0,16.653,16.7554,16.6223,16.7452,105343.0
2018-10-26 11:30:00,32.7,32.82,32.65,32.73,95076.0,16.7401,16.8015,16.7145,16.7554,95076.0
2018-10-26 12:00:00,32.7,32.82,32.65,32.74,57862.0,16.7401,16.8015,16.7145,16.7605,57862.0
2018-10-26 12:30:00,32.76,32.93,32.71,32.81,55691.0,16.7708,16.8578,16.7452,16.7964,55691.0
2018-10-26 13:00:00,32.83,33.05,32.83,32.93,49846.0,16.8066,16.9192,16.8066,16.8578,49846.0
2018-10-26 13:30:00,32.9,32.91,32.76,32.89,21135.0,16.8425,16.8476,16.7708,16.8373,21135.0
2018-10-26 14:00:00,32.88,32.91,32.76,32.81,44568.0,16.8322,16.8476,16.7708,16.7964,44568.0
2018-10-26 14:30:00,32.81,32.9,32.63,32.65,48815.0,16.7964,16.8425,16.7042,16.7145,48815.0
2018-10-26 15:00:00,32.63,32.67,32.51,32.63,68171.0,16.7042,16.7247,16.6428,16.7042,68171.0
2018-10-26 15:30:00,32.63,32.8,32.56,32.6,207982.0,16.7042,16.7913,16.6684,16.6889,207982.0
2018-10-29 09:30:00,32.8,32.98,32.72,32.73,76949.0,16.7913,16.8834,16.7503,16.7554,76949.0
2018-10-29 10:00:00,32.73,33.13,32.73,33.08,98858.0,16.7554,16.9602,16.7554,16.9346,98858.0
2018-10-29 10:30:00,33.09,33.12,32.91,33.05,59068.0,16.9397,16.9551,16.8476,16.9192,59068.0
2018-10-29 11:00:00,33.05,33.21,33.02,33.16,61210.0,16.9192,17.0012,16.9039,16.9756,61210.0
2018-10-29 11:30:00,33.17,33.54,33.12,33.43,92012.0,16.9807,17.1701,16.9551,17.1138,92012.0
2018-10-29 12:00:00,33.42,33.49,33.14,33.17,80935.0,17.1087,17.1445,16.9653,16.9807,80935.0
2018-10-29 12:30:00,33.17,33.29,33.11,33.17,112074.0,16.9807,17.0421,16.95,16.9807,112074.0
2018-10-29 13:00:00,33.17,33.21,33.11,33.14,50230.0,16.9807,17.0012,16.95,16.9653,50230.0
2018-10-29 13:30:00,33.13,33.3,33.13,33.24,90539.0,16.9602,17.0472,16.9602,17.0165,90539.0
2018-10-29 14:00:00,33.24,33.25,33.04,33.1,49754.0,17.0165,17.0216,16.9141,16.9448,49754.0
2018-10-29 14:30:00,33.07,33.08,32.83,32.85,78688.0,16.9295,16.9346,16.8066,16.8169,78688.0
2018-10-29 15:00:00,32.87,32.87,32.54,32.64,164334.0,16.8271,16.8271,16.6582,16.7094,164334.0
2018-10-29 15:30:00,32.65,33.11,32.49,32.94,564188.0,16.7145,16.95,16.6326,16.8629,564188.0
2018-10-30 09:30:00,32.89,33.54,32.8,33.45,150884.0,16.8373,17.1701,16.7913,17.124,150884.0
2018-10-30 10:00:00,33.44,33.47,33.31,33.34,116059.0,17.1189,17.1343,17.0523,17.0677,116059.0
2018-10-30 10:30:00,33.34,33.34,32.91,33.07,96843.0,17.0677,17.0677,16.8476,16.9295,96843.0
2018-10-30 11:00:00,33.08,33.27,33.04,33.24,76146.0,16.9346,17.0319,16.9141,17.0165,76146.0
2018-10-30 11:30:00,33.24,33.41,33.2,33.4,75909.0,17.0165,17.1035,16.996,17.0984,75909.0
2018-10-30 12:00:00,33.4,33.51,33.35,33.37,161697.0,17.0984,17.1547,17.0728,17.0831,161697.0
2018-10-30 12:30:00,33.37,33.37,33.21,33.27,76148.0,17.0831,17.0831,17.0012,17.0319,76148.0
2018-10-30 13:00:00,33.26,33.32,33.17,33.2,100119.0,17.0267,17.0575,16.9807,16.996,100119.0
2018-10-30 13:30:00,33.2,33.33,33.11,33.32,71177.0,16.996,17.0626,16.95,17.0575,71177.0
2018-10-30 14:00:00,33.32,33.4,33.22,33.32,84125.0,17.0575,17.0984,17.0063,17.0575,84125.0
2018-10-30 14:30:00,33.32,33.48,33.29,33.47,67726.0,17.0575,17.1394,17.0421,17.1343,67726.0
2018-10-30 15:00:00,33.47,33.57,33.33,33.55,130627.0,17.1343,17.1854,17.0626,17.1752,130627.0
2018-10-30 15:30:00,33.55,33.81,33.54,33.72,376489.0,17.1752,17.3083,17.1701,17.2622,376489.0
2018-10-31 09:30:00,33.99,34.35,33.93,34.23,67337.0,17.4005,17.5847,17.3697,17.5233,67337.0
2018-10-31 10:00:00,34.23,34.4,34.16,34.32,58795.0,17.5233,17.6103,17.4875,17.5694,58795.0
2018-10-31 10:30:00,34.37,34.53,34.08,34.08,27772.0,17.595,17.6769,17.4465,17.4465,27772.0
2018-10-31 11:00:00,34.08,34.13,33.81,33.98,39518.0,17.4465,17.4721,17.3083,17.3953,39518.0
2018-10-31 11:30:00,33.98,34.12,33.9,34.12,48026.0,17.3953,17.467,17.3544,17.467,48026.0
2018-10-31 12:00:00,34.1,34.12,33.95,33.96,52496.0,17.4568,17.467,17.38,17.3851,52496.0
2018-10-31 12:30:00,33.96,34.0,33.91,33.99,71317.0,17.3851,17.4056,17.3595,17.4005,71317.0
2018-10-31 13:00:00,34.0,34.1,33.99,34.02,39722.0,17.4056,17.4568,17.4005,17.4158,39722.0
2018-10-31 13:30:00,34.01,34.05,33.94,34.01,32029.0,17.4107,17.4312,17.3749,17.4107,32029.0
2018-10-31 14:00:00,34.0,34.05,33.91,34.05,68350.0,17.4056,17.4312,17.3595,17.4312,68350.0
2018-10-31 14:30:00,34.04,34.08,33.96,34.0,92032.0,17.4261,17.4465,17.3851,17.4056,92032.0
2018-10-31 15:00:00,34.0,34.01,33.78,33.83,65492.0,17.4056,17.4107,17.293,17.3185,65492.0
2018-10-31 15:30:00,33.84,33.87,33.59,33.61,182825.0,17.3237,17.339,17.1957,17.2059,182825.0
2018-11-01 09:30:00,34.0,35.0,33.95,34.99,218462.0,17.4056,17.9175,17.38,17.9124,218462.0
2018-11-01 10:00:00,34.97,35.19,34.84,35.1,96000.0,17.9021,18.0148,17.8356,17.9687,96000.0
2018-11-01 10:30:00,35.08,35.09,34.71,34.76,189287.0,17.9585,17.9636,17.769,17.7946,189287.0
2018-11-01 11:00:00,34.76,34.81,34.55,34.72,128888.0,17.7946,17.8202,17.6871,17.7742,128888.0
2018-11-01 11:30:00,34.79,34.84,34.48,34.6,86847.0,17.81,17.8356,17.6513,17.7127,86847.0
2018-11-01 12:00:00,34.61,34.9,34.5,34.84,81479.0,17.7179,17.8663,17.6615,17.8356,81479.0
2018-11-01 12:30:00,34.84,34.85,34.27,34.27,80244.0,17.8356,17.8407,17.5438,17.5438,80244.0
2018-11-01 13:00:00,34.27,34.5,34.23,34.5,41309.0,17.5438,17.6615,17.5233,17.6615,41309.0
2018-11-01 13:30:00,34.51,34.56,34.39,34.49,90380.0,17.6667,17.6923,17.6052,17.6564,90380.0
2018-11-01 14:00:00,34.49,34.53,34.21,34.31,64776.0,17.6564,17.6769,17.5131,17.5643,64776.0
2018-11-01 14:30:00,34.32,34.45,34.3,34.43,42300.0,17.5694,17.6359,17.5592,17.6257,42300.0
2018-11-01 15:00:00,34.44,34.73,34.42,34.73,191786.0,17.6308,17.7793,17.6206,17.7793,191786.0
2018-11-01 15:30:00,34.72,34.73,34.45,34.5,264686.0,17.7742,17.7793,17.6359,17.6615,264686.0
2018-11-02 09:30:00,34.2,34.31,33.77,33.83,72144.0,17.8462,17.9036,17.6218,17.6531,72144.0
2018-11-02 10:00:00,33.83,34.15,33.78,34.08,44015.0,17.6531,17.8201,17.627,17.7836,44015.0
2018-11-02 10:30:00,34.09,34.2,33.92,34.1,144297.0,17.7888,17.8462,17.7001,17.794,144297.0
2018-11-02 11:00:00,34.1,34.18,33.92,34.02,93752.0,17.794,17.8357,17.7001,17.7523,93752.0
2018-11-02 11:30:00,34.03,34.05,33.63,33.67,45047.0,17.7575,17.7679,17.5487,17.5696,45047.0
2018-11-02 12:00:00,33.64,33.68,33.36,33.49,34601.0,17.554,17.5748,17.4079,17.4757,34601.0
2018-11-02 12:30:00,33.5,33.54,33.41,33.49,44943.0,17.4809,17.5018,17.4339,17.4757,44943.0
2018-11-02 13:00:00,33.5,33.51,33.36,33.41,45549.0,17.4809,17.4861,17.4079,17.4339,45549.0
2018-11-02 13:30:00,33.42,33.44,33.17,33.17,101030.0,17.4392,17.4496,17.3087,17.3087,101030.0
2018-11-02 14:00:00,33.18,33.2,32.94,33.17,115157.0,17.3139,17.3244,17.1887,17.3087,115157.0
2018-11-02 14:30:00,33.2,33.23,32.96,33.02,82234.0,17.3244,17.34,17.1991,17.2304,82234.0
2018-11-02 15:00:00,33.06,33.16,32.95,32.99,78912.0,17.2513,17.3035,17.1939,17.2148,78912.0
2018-11-02 15:30:00,33.0,33.14,32.91,33.0,248876.0,17.22,17.2931,17.173,17.22,248876.0
2018-11-05 09:30:00,33.3,33.73,33.28,33.55,137788.0,17.3765,17.6009,17.3661,17.507,137788.0
2018-11-05 10:00:00,33.55,33.93,33.55,33.9,105220.0,17.507,17.7053,17.507,17.6896,105220.0
2018-11-05 10:30:00,33.89,34.14,33.87,34.02,130295.0,17.6844,17.8149,17.674,17.7523,130295.0
2018-11-05 11:00:00,34.0,34.17,33.83,33.89,67802.0,17.7418,17.8305,17.6531,17.6844,67802.0
2018-11-05 11:30:00,33.92,33.94,33.72,33.72,64148.0,17.7001,17.7105,17.5957,17.5957,64148.0
2018-11-05 12:00:00,33.72,33.73,33.55,33.65,70972.0,17.5957,17.6009,17.507,17.5592,70972.0
2018-11-05 12:30:00,33.65,33.74,33.57,33.74,43607.0,17.5592,17.6061,17.5174,17.6061,43607.0
2018-11-05 13:00:00,33.74,33.85,33.7,33.84,42363.0,17.6061,17.6635,17.5853,17.6583,42363.0
2018-11-05 13:30:00,33.85,34.02,33.8,34.02,71411.0,17.6635,17.7523,17.6375,17.7523,71411.0
2018-11-05 14:00:00,34.02,34.06,33.97,34.02,53325.0,17.7523,17.7731,17.7262,17.7523,53325.0
2018-11-05 14:30:00,34.03,34.22,33.99,34.2,127770.0,17.7575,17.8566,17.7366,17.8462,127770.0
2018-11-05 15:00:00,34.2,34.24,34.09,34.18,115215.0,17.8462,17.8671,17.7888,17.8357,115215.0
2018-11-05 15:30:00,34.17,34.25,34.04,34.1,244275.0,17.8305,17.8723,17.7627,17.794,244275.0
2018-11-06 09:30:00,34.09,34.15,33.88,33.99,36033.0,17.7888,17.8201,17.6792,17.7366,36033.0
2018-11-06 10:00:00,33.96,33.96,33.7,33.73,46856.0,17.7209,17.7209,17.5853,17.6009,46856.0
2018-11-06 10:30:00,33.73,33.79,33.6,33.71,29342.0,17.6009,17.6322,17.5331,17.5905,29342.0
2018-11-06 11:00:00,33.69,33.94,33.63,33.69,105334.0,17.5801,17.7105,17.5487,17.5801,105334.0
2018-11-06 11:30:00,33.69,33.82,33.62,33.76,63422.0,17.5801,17.6479,17.5435,17.6166,63422.0
2018-11-06 12:00:00,33.77,33.94,33.7,33.94,51687.0,17.6218,17.7105,17.5853,17.7105,51687.0
2018-11-06 12:30:00,33.94,34.12,33.93,34.04,49705.0,17.7105,17.8044,17.7053,17.7627,49705.0
2018-11-06 13:00:00,34.06,34.07,33.89,33.9,27962.0,17.7731,17.7783,17.6844,17.6896,27962.0
2018-11-06 13:30:00,33.89,34.14,33.89,34.06,86814.0,17.6844,17.8149,17.6844,17.7731,86814.0
2018-11-06 14:00:00,34.05,34.08,33.96,33.98,62245.0,17.7679,17.7836,17.7209,17.7314,62245.0
2018-11-06 14:30:00,33.98,34.06,33.94,33.95,47304.0,17.7314,17.7731,17.7105,17.7157,47304.0
2018-11-06 15:00:00,33.95,34.09,33.93,33.98,66434.0,17.7157,17.7888,17.7053,17.7314,66434.0
2018-11-06 15:30:00,33.98,34.03,33.88,34.0,219120.0,17.7314,17.7575,17.6792,17.7418,219120.0
2018-11-07 09:30:00,34.36,34.48,34.15,34.15,161831.0,17.9297,17.9923,17.8201,17.8201,161831.0
2018-11-07 10:00:00,34.14,34.18,33.93,34.11,85857.0,17.8149,17.8357,17.7053,17.7992,85857.0
2018-11-07 10:30:00,34.08,34.1,33.75,33.9,64561.0,17.7836,17.794,17.6114,17.6896,64561.0
2018-11-07 11:00:00,33.91,34.01,33.7,33.76,102024.0,17.6949,17.747,17.5853,17.6166,102024.0
2018-11-07 11:30:00,33.76,34.04,33.76,33.99,38670.0,17.6166,17.7627,17.6166,17.7366,38670.0
2018-11-07 12:00:00,33.99,34.01,33.8,33.81,38818.0,17.7366,17.747,17.6375,17.6427,38818.0
2018-11-07 12:30:00,33.81,33.83,33.74,33.81,30480.0,17.6427,17.6531,17.6061,17.6427,30480.0
2018-11-07 13:00:00,33.81,33.91,33.81,33.84,43757.0,17.6427,17.6949,17.6427,17.6583,43757.0
2018-11-07 13:30:00,33.84,33.85,33.75,33.85,26499.0,17.6583,17.6635,17.6114,17.6635,26499.0
2018-11-07 14:00:00,33.84,33.94,33.82,33.94,63691.0,17.6583,17.7105,17.6479,17.7105,63691.0
2018-11-07 14:30:00,33.94,34.13,33.94,34.13,86765.0,17.7105,17.8097,17.7105,17.8097,86765.0
2018-11-07 15:00:00,34.13,34.21,34.04,34.13,142985.0,17.8097,17.8514,17.7627,17.8097,142985.0
2018-11-07 15:30:00,34.13,34.18,34.01,34.02,278504.0,17.8097,17.8357,17.747,17.7523,278504.0
2018-11-08 09:30:00,34.0,34.76,33.76,34.76,103316.0,17.7418,18.1384,17.6166,18.1384,103316.0
2018-11-08 10:00:00,34.75,34.83,34.52,34.6,90027.0,18.1332,18.1749,18.0132,18.0549,90027.0
2018-11-08 10:30:00,34.59,34.6,34.28,34.31,143250.0,18.0497,18.0549,17.8879,17.9036,143250.0
2018-11-08 11:00:00,34.31,34.35,34.07,34.27,83037.0,17.9036,17.9245,17.7783,17.8827,83037.0
2018-11-08 11:30:00,34.26,34.3,33.95,34.11,60210.0,17.8775,17.8984,17.7157,17.7992,60210.0
2018-11-08 12:00:00,34.1,34.29,34.09,34.12,36799.0,17.794,17.8931,17.7888,17.8044,36799.0
2018-11-08 12:30:00,34.11,34.23,34.1,34.15,39118.0,17.7992,17.8618,17.794,17.8201,39118.0
2018-11-08 13:00:00,34.16,34.2,34.12,34.18,44334.0,17.8253,17.8462,17.8044,17.8357,44334.0
2018-11-08 13:30:00,34.18,34.25,33.97,34.14,46416.0,17.8357,17.8723,17.7262,17.8149,46416.0
2018-11-08 14:00:00,34.14,34.14,33.99,34.01,33371.0,17.8149,17.8149,17.7366,17.747,33371.0
2018-11-08 14:30:00,34.0,34.01,33.85,33.95,53501.0,17.7418,17.747,17.6635,17.7157,53501.0
2018-11-08 15:00:00,33.95,34.09,33.92,34.02,42408.0,17.7157,17.7888,17.7001,17.7523,42408.0
2018-11-08 15:30:00,34.01,34.05,33.91,33.96,116488.0,17.747,17.7679,17.6949,17.7209,116488.0
2018-11-09 09:30:00,33.89,33.89,33.21,33.25,71017.0,17.6844,17.6844,17.3296,17.3505,71017.0
2018-11-09 10:00:00,33.27,33.37,32.92,33.25,141804.0,17.3609,17.4131,17.1783,17.3505,141804.0
2018-11-09 10:30:00,33.23,33.34,33.2,33.23,52901.0,17.34,17.3974,17.3244,17.34,52901.0
2018-11-09 11:00:00,33.25,33.35,33.06,33.3,65583.0,17.3505,17.4026,17.2513,17.3765,65583.0
2018-11-09 11:30:00,33.31,33.4,33.24,33.24,25311.0,17.3818,17.4287,17.3452,17.3452,25311.0
2018-11-09 12:00:00,33.26,33.34,33.2,33.3,23237.0,17.3557,17.3974,17.3244,17.3765,23237.0
2018-11-09 12:30:00,33.3,33.48,33.28,33.28,28879.0,17.3765,17.4705,17.3661,17.3661,28879.0
2018-11-09 13:00:00,33.27,33.27,33.19,33.26,21118.0,17.3609,17.3609,17.3191,17.3557,21118.0
2018-11-09 13:30:00,33.25,33.29,33.22,33.23,18718.0,17.3505,17.3713,17.3348,17.34,18718.0
2018-11-09 14:00:00,33.22,33.26,33.04,33.11,60212.0,17.3348,17.3557,17.2409,17.2774,60212.0
2018-11-09 14:30:00,33.11,33.39,33.1,33.38,49567.0,17.2774,17.4235,17.2722,17.4183,49567.0
2018-11-09 15:00:00,33.39,33.42,33.3,33.31,42858.0,17.4235,17.4392,17.3765,17.3818,42858.0
2018-11-09 15:30:00,33.31,33.37,33.22,33.24,133009.0,17.3818,17.4131,17.3348,17.3452,133009.0
2018-11-12 09:30:00,33.38,33.38,32.97,32.99,46682.0,17.4183,17.4183,17.2043,17.2148,46682.0
2018-11-12 10:00:00,32.98,33.2,32.95,33.18,27028.0,17.2096,17.3244,17.1939,17.3139,27028.0
2018-11-12 10:30:00,33.19,33.24,33.12,33.13,24670.0,17.3191,17.3452,17.2826,17.2878,24670.0
2018-11-12 11:00:00,33.13,33.22,33.01,33.06,23300.0,17.2878,17.3348,17.2252,17.2513,23300.0
2018-11-12 11:30:00,33.06,33.07,32.96,33.03,20516.0,17.2513,17.2565,17.1991,17.2357,20516.0
2018-11-12 12:00:00,33.03,33.1,32.98,33.03,12974.0,17.2357,17.2722,17.2096,17.2357,12974.0
2018-11-12 12:30:00,33.02,33.02,32.93,32.97,31214.0,17.2304,17.2304,17.1835,17.2043,31214.0
2018-11-12 13:00:00,32.96,32.98,32.87,32.93,31558.0,17.1991,17.2096,17.1522,17.1835,31558.0
2018-11-12 13:30:00,32.92,32.93,32.8,32.82,20874.0,17.1783,17.1835,17.1156,17.1261,20874.0
2018-11-12 14:00:00,32.82,32.96,32.81,32.82,22957.0,17.1261,17.1991,17.1209,17.1261,22957.0
2018-11-12 14:30:00,32.83,32.94,32.78,32.79,23090.0,17.1313,17.1887,17.1052,17.1104,23090.0
2018-11-12 15:00:00,32.79,32.83,32.69,32.7,35971.0,17.1104,17.1313,17.0582,17.0635,35971.0
2018-11-12 15:30:00,32.68,32.68,32.47,32.54,147869.0,17.053,17.053,16.9434,16.98,147869.0
2018-11-13 09:30:00,32.61,32.98,32.5,32.72,40828.0,17.0165,17.2096,16.9591,17.0739,40828.0
2018-11-13 10:00:00,32.69,32.83,32.42,32.42,46474.0,17.0582,17.1313,16.9173,16.9173,46474.0
2018-11-13 10:30:00,32.45,32.71,32.39,32.71,34537.0,16.933,17.0687,16.9017,17.0687,34537.0
2018-11-13 11:00:00,32.68,32.83,32.62,32.66,54300.0,17.053,17.1313,17.0217,17.0426,54300.0
2018-11-13 11:30:00,32.65,32.72,32.61,32.69,59043.0,17.0374,17.0739,17.0165,17.0582,59043.0
2018-11-13 12:00:00,32.7,32.71,32.48,32.69,55606.0,17.0635,17.0687,16.9487,17.0582,55606.0
2018-11-13 12:30:00,32.68,32.69,32.53,32.57,15920.0,17.053,17.0582,16.9747,16.9956,15920.0
2018-11-13 13:00:00,32.58,32.64,32.41,32.47,36982.0,17.0008,17.0321,16.9121,16.9434,36982.0
2018-11-13 13:30:00,32.44,32.51,32.36,32.37,18661.0,16.9278,16.9643,16.886,16.8913,18661.0
2018-11-13 14:00:00,32.37,32.39,32.24,32.3,30949.0,16.8913,16.9017,16.8234,16.8547,30949.0
2018-11-13 14:30:00,32.34,32.36,32.23,32.34,44254.0,16.8756,16.886,16.8182,16.8756,44254.0
2018-11-13 15:00:00,32.33,32.42,32.23,32.28,66787.0,16.8704,16.9173,16.8182,16.8443,66787.0
2018-11-13 15:30:00,32.28,32.46,32.13,32.15,372185.0,16.8443,16.9382,16.766,16.7765,372185.0
2018-11-14 09:30:00,32.5,32.69,32.08,32.21,75963.0,16.9591,17.0582,16.7399,16.8078,75963.0
2018-11-14 10:00:00,32.24,32.43,32.1,32.16,55992.0,16.8234,16.9226,16.7504,16.7817,55992.0
2018-11-14 10:30:00,32.18,32.23,32.03,32.12,42419.0,16.7921,16.8182,16.7138,16.7608,42419.0
2018-11-14 11:00:00,32.11,32.16,31.85,31.88,49962.0,16.7556,16.7817,16.6199,16.6356,49962.0
2018-11-14 11:30:00,31.89,31.92,31.68,31.8,53224.0,16.6408,16.6564,16.5312,16.5938,53224.0
2018-11-14 12:00:00,31.8,32.0,31.8,31.98,46608.0,16.5938,16.6982,16.5938,16.6877,46608.0
2018-11-14 12:30:00,31.99,32.1,31.89,32.06,50885.0,16.693,16.7504,16.6408,16.7295,50885.0
2018-11-14 13:00:00,32.06,32.2,32.03,32.06,63634.0,16.7295,16.8025,16.7138,16.7295,63634.0
2018-11-14 13:30:00,32.06,32.06,31.88,31.99,75850.0,16.7295,16.7295,16.6356,16.693,75850.0
2018-11-14 14:00:00,31.98,32.2,31.8,32.03,121723.0,16.6877,16.8025,16.5938,16.7138,121723.0
2018-11-14 14:30:00,32.02,32.11,31.95,32.11,65468.0,16.7086,16.7556,16.6721,16.7556,65468.0
2018-11-14 15:00:00,32.11,32.25,32.09,32.19,93320.0,16.7556,16.8286,16.7451,16.7973,93320.0
2018-11-14 15:30:00,32.19,32.25,31.96,32.03,190528.0,16.7973,16.8286,16.6773,16.7138,190528.0
2018-11-15 09:30:00,32.25,32.43,31.89,32.35,76725.0,16.8286,16.9226,16.6408,16.8808,76725.0
2018-11-15 10:00:00,32.34,32.8,32.31,32.8,85519.0,16.8756,17.1156,16.8599,17.1156,85519.0
2018-11-15 10:30:00,32.77,32.89,32.52,32.82,52353.0,17.1,17.1626,16.9695,17.1261,52353.0
2018-11-15 11:00:00,32.82,33.01,32.72,32.72,40086.0,17.1261,17.2252,17.0739,17.0739,40086.0
2018-11-15 11:30:00,32.75,32.99,32.74,32.91,38266.0,17.0895,17.2148,17.0843,17.173,38266.0
2018-11-15 12:00:00,32.9,32.92,32.79,32.88,35460.0,17.1678,17.1783,17.1104,17.1574,35460.0
2018-11-15 12:30:00,32.89,32.94,32.7,32.7,40645.0,17.1626,17.1887,17.0635,17.0635,40645.0
2018-11-15 13:00:00,32.68,32.89,32.61,32.84,32966.0,17.053,17.1626,17.0165,17.1365,32966.0
2018-11-15 13:30:00,32.87,32.9,32.79,32.84,32187.0,17.1522,17.1678,17.1104,17.1365,32187.0
2018-11-15 14:00:00,32.86,32.88,32.72,32.84,66012.0,17.1469,17.1574,17.0739,17.1365,66012.0
2018-11-15 14:30:00,32.86,32.92,32.77,32.8,34727.0,17.1469,17.1783,17.1,17.1156,34727.0
2018-11-15 15:00:00,32.8,32.87,32.64,32.79,55863.0,17.1156,17.1522,17.0321,17.1104,55863.0
2018-11-15 15:30:00,32.81,33.02,32.81,32.99,167741.0,17.1209,17.2304,17.1209,17.2148,167741.0
2018-11-16 09:30:00,33.06,33.3,32.8,33.23,37239.0,17.2513,17.3765,17.1156,17.34,37239.0
2018-11-16 10:00:00,33.31,33.44,33.19,33.44,23124.0,17.3818,17.4496,17.3191,17.4496,23124.0
2018-11-16 10:30:00,33.44,33.6,33.42,33.51,52871.0,17.4496,17.5331,17.4392,17.4861,52871.0
2018-11-16 11:00:00,33.51,33.65,33.44,33.54,134802.0,17.4861,17.5592,17.4496,17.5018,134802.0
2018-11-16 11:30:00,33.53,33.62,33.46,33.55,110866.0,17.4966,17.5435,17.46,17.507,110866.0
2018-11-16 12:00:00,33.56,33.72,33.54,33.59,73856.0,17.5122,17.5957,17.5018,17.5279,73856.0
2018-11-16 12:30:00,33.57,33.89,33.56,33.72,111036.0,17.5174,17.6844,17.5122,17.5957,111036.0
2018-11-16 13:00:00,33.73,33.74,33.54,33.68,43486.0,17.6009,17.6061,17.5018,17.5748,43486.0
2018-11-16 13:30:00,33.66,33.66,33.54,33.55,41380.0,17.5644,17.5644,17.5018,17.507,41380.0
2018-11-16 14:00:00,33.57,33.64,33.52,33.6,49549.0,17.5174,17.554,17.4913,17.5331,49549.0
2018-11-16 14:30:00,33.59,33.68,33.53,33.59,55013.0,17.5279,17.5748,17.4966,17.5279,55013.0
2018-11-16 15:00:00,33.61,33.82,33.56,33.77,53408.0,17.5383,17.6479,17.5122,17.6218,53408.0
2018-11-16 15:30:00,33.78,33.86,33.72,33.79,172325.0,17.627,17.6688,17.5957,17.6322,172325.0
2018-11-19 09:30:00,33.86,34.03,33.76,33.91,44751.0,17.6688,17.7575,17.6166,17.6949,44751.0
2018-11-19 10:00:00,33.9,34.12,33.87,34.05,23437.0,17.6896,17.8044,17.674,17.7679,23437.0
2018-11-19 10:30:00,34.04,34.04,33.75,34.0,43256.0,17.7627,17.7627,17.6114,17.7418,43256.0
2018-11-19 11:00:00,34.02,34.11,33.83,33.92,50702.0,17.7523,17.7992,17.6531,17.7001,50702.0
2018-11-19 11:30:00,33.89,33.93,33.64,33.68,46756.0,17.6844,17.7053,17.554,17.5748,46756.0
2018-11-19 12:00:00,33.7,33.75,33.59,33.68,38500.0,17.5853,17.6114,17.5279,17.5748,38500.0
2018-11-19 12:30:00,33.66,33.75,33.61,33.74,51034.0,17.5644,17.6114,17.5383,17.6061,51034.0
2018-11-19 13:00:00,33.72,33.72,33.57,33.57,54131.0,17.5957,17.5957,17.5174,17.5174,54131.0
2018-11-19 13:30:00,33.57,33.57,33.31,33.4,65958.0,17.5174,17.5174,17.3818,17.4287,65958.0
2018-11-19 14:00:00,33.37,33.46,33.21,33.43,37722.0,17.4131,17.46,17.3296,17.4444,37722.0
2018-11-19 14:30:00,33.4,33.57,33.29,33.52,33128.0,17.4287,17.5174,17.3713,17.4913,33128.0
2018-11-19 15:00:00,33.51,33.61,33.5,33.52,26419.0,17.4861,17.5383,17.4809,17.4913,26419.0
2018-11-19 15:30:00,33.52,33.55,33.32,33.45,125747.0,17.4913,17.507,17.387,17.4548,125747.0
2018-11-20 09:30:00,33.12,33.2,32.36,32.37,94032.0,17.2826,17.3244,16.886,16.8913,94032.0
2018-11-20 10:00:00,32.35,32.46,32.19,32.35,100892.0,16.8808,16.9382,16.7973,16.8808,100892.0
2018-11-20 10:30:00,32.33,32.72,32.33,32.71,84739.0,16.8704,17.0739,16.8704,17.0687,84739.0
2018-11-20 11:00:00,32.69,32.8,32.63,32.79,51925.0,17.0582,17.1156,17.0269,17.1104,51925.0
2018-11-20 11:30:00,32.77,32.99,32.77,32.95,73877.0,17.1,17.2148,17.1,17.1939,73877.0
2018-11-20 12:00:00,32.97,32.98,32.63,32.64,99873.0,17.2043,17.2096,17.0269,17.0321,99873.0
2018-11-20 12:30:00,32.64,32.66,32.1,32.1,89973.0,17.0321,17.0426,16.7504,16.7504,89973.0
2018-11-20 13:00:00,32.1,32.18,31.96,32.03,86302.0,16.7504,16.7921,16.6773,16.7138,86302.0
2018-11-20 13:30:00,32.04,32.12,31.99,32.04,66783.0,16.7191,16.7608,16.693,16.7191,66783.0
2018-11-20 14:00:00,32.03,32.03,31.87,31.94,93139.0,16.7138,16.7138,16.6303,16.6669,93139.0
2018-11-20 14:30:00,31.94,32.13,31.86,31.92,98648.0,16.6669,16.766,16.6251,16.6564,98648.0
2018-11-20 15:00:00,31.92,32.04,31.82,32.04,147936.0,16.6564,16.7191,16.6043,16.7191,147936.0
2018-11-20 15:30:00,32.06,32.48,32.06,32.39,569553.0,16.7295,16.9487,16.7295,16.9017,569553.0
2018-11-21 09:30:00,32.53,32.83,32.53,32.66,69698.0,16.9747,17.1313,16.9747,17.0426,69698.0
2018-11-21 10:00:00,32.62,32.91,32.62,32.84,409946.0,17.0217,17.173,17.0217,17.1365,409946.0
2018-11-21 10:30:00,32.82,32.86,32.67,32.84,55361.0,17.1261,17.1469,17.0478,17.1365,55361.0
2018-11-21 11:00:00,32.86,33.04,32.83,33.03,39233.0,17.1469,17.2409,17.1313,17.2357,39233.0
2018-11-21 11:30:00,33.06,33.24,33.04,33.12,43213.0,17.2513,17.3452,17.2409,17.2826,43213.0
2018-11-21 12:00:00,33.17,33.2,33.05,33.11,64407.0,17.3087,17.3244,17.2461,17.2774,64407.0
2018-11-21 12:30:00,33.12,33.16,33.09,33.13,48113.0,17.2826,17.3035,17.267,17.2878,48113.0
2018-11-21 13:00:00,33.13,33.15,32.92,32.92,60254.0,17.2878,17.2983,17.1783,17.1783,60254.0
2018-11-21 13:30:00,32.92,33.04,32.92,32.93,24822.0,17.1783,17.2409,17.1783,17.1835,24822.0
2018-11-21 14:00:00,32.93,33.01,32.86,32.91,43651.0,17.1835,17.2252,17.1469,17.173,43651.0
2018-11-21 14:30:00,32.91,32.99,32.79,32.87,40910.0,17.173,17.2148,17.1104,17.1522,40910.0
2018-11-21 15:00:00,32.88,32.95,32.85,32.89,58708.0,17.1574,17.1939,17.1417,17.1626,58708.0
2018-11-21 15:30:00,32.88,32.91,32.82,32.85,169538.0,17.1574,17.173,17.1261,17.1417,169538.0
2018-11-23 09:30:00,32.31,32.38,32.0,32.25,44711.0,16.8599,16.8965,16.6982,16.8286,44711.0
2018-11-23 10:00:00,32.22,32.41,32.2,32.26,10442.0,16.813,16.9121,16.8025,16.8339,10442.0
2018-11-23 10:30:00,32.26,32.47,32.24,32.4,12413.0,16.8339,16.9434,16.8234,16.9069,12413.0
2018-11-23 11:00:00,32.48,32.65,32.41,32.51,30422.0,16.9487,17.0374,16.9121,16.9643,30422.0
2018-11-23 11:30:00,32.5,32.64,32.5,32.52,28089.0,16.9591,17.0321,16.9591,16.9695,28089.0
2018-11-23 12:00:00,32.53,32.57,32.45,32.5,34273.0,16.9747,16.9956,16.933,16.9591,34273.0
2018-11-23 12:30:00,32.5,32.67,32.4,32.55,101627.0,16.9591,17.0478,16.9069,16.9852,101627.0
2018-11-26 09:30:00,32.74,33.06,32.66,32.87,82698.0,17.0843,17.2513,17.0426,17.1522,82698.0
2018-11-26 10:00:00,32.83,32.93,32.78,32.9,37985.0,17.1313,17.1835,17.1052,17.1678,37985.0
2018-11-26 10:30:00,32.9,32.96,32.78,32.87,38844.0,17.1678,17.1991,17.1052,17.1522,38844.0
2018-11-26 11:00:00,32.89,32.9,32.75,32.78,22810.0,17.1626,17.1678,17.0895,17.1052,22810.0
2018-11-26 11:30:00,32.78,32.78,32.59,32.69,29352.0,17.1052,17.1052,17.0061,17.0582,29352.0
2018-11-26 12:00:00,32.71,32.75,32.55,32.56,36676.0,17.0687,17.0895,16.9852,16.9904,36676.0
2018-11-26 12:30:00,32.57,32.63,32.47,32.59,32165.0,16.9956,17.0269,16.9434,17.0061,32165.0
2018-11-26 13:00:00,32.62,32.71,32.58,32.67,50699.0,17.0217,17.0687,17.0008,17.0478,50699.0
2018-11-26 13:30:00,32.68,32.81,32.61,32.8,46655.0,17.053,17.1209,17.0165,17.1156,46655.0
2018-11-26 14:00:00,32.78,32.84,32.76,32.82,32033.0,17.1052,17.1365,17.0948,17.1261,32033.0
2018-11-26 14:30:00,32.84,32.9,32.79,32.9,43268.0,17.1365,17.1678,17.1104,17.1678,43268.0
2018-11-26 15:00:00,32.89,32.92,32.69,32.71,37335.0,17.1626,17.1783,17.0582,17.0687,37335.0
2018-11-26 15:30:00,32.72,32.8,32.7,32.74,80758.0,17.0739,17.1156,17.0635,17.0843,80758.0
2018-11-27 09:30:00,32.61,32.71,32.53,32.71,39920.0,17.0165,17.0687,16.9747,17.0687,39920.0
2018-11-27 10:00:00,32.72,32.94,32.72,32.87,69005.0,17.0739,17.1887,17.0739,17.1522,69005.0
2018-11-27 10:30:00,32.87,32.95,32.75,32.9,42877.0,17.1522,17.1939,17.0895,17.1678,42877.0
2018-11-27 11:00:00,32.89,32.96,32.68,32.73,29661.0,17.1626,17.1991,17.053,17.0791,29661.0
2018-11-27 11:30:00,32.73,32.93,32.69,32.9,56727.0,17.0791,17.1835,17.0582,17.1678,56727.0
2018-11-27 12:00:00,32.92,32.92,32.59,32.65,41587.0,17.1783,17.1783,17.0061,17.0374,41587.0
2018-11-27 12:30:00,32.66,32.71,32.57,32.69,27586.0,17.0426,17.0687,16.9956,17.0582,27586.0
2018-11-27 13:00:00,32.7,32.74,32.61,32.67,30709.0,17.0635,17.0843,17.0165,17.0478,30709.0
2018-11-27 13:30:00,32.66,32.68,32.48,32.55,49606.0,17.0426,17.053,16.9487,16.9852,49606.0
2018-11-27 14:00:00,32.54,32.57,32.42,32.42,53857.0,16.98,16.9956,16.9173,16.9173,53857.0
2018-11-27 14:30:00,32.42,32.57,32.39,32.49,46923.0,16.9173,16.9956,16.9017,16.9539,46923.0
2018-11-27 15:00:00,32.5,32.62,32.5,32.6,38446.0,16.9591,17.0217,16.9591,17.0113,38446.0
2018-11-27 15:30:00,32.62,32.62,32.28,32.33,255099.0,17.0217,17.0217,16.8443,16.8704,255099.0
2018-11-28 09:30:00,32.51,32.59,32.26,32.47,54539.0,16.9643,17.0061,16.8339,16.9434,54539.0
2018-11-28 10:00:00,32.47,32.61,32.39,32.52,58474.0,16.9434,17.0165,16.9017,16.9695,58474.0
2018-11-28 10:30:00,32.52,32.69,32.45,32.61,47394.0,16.9695,17.0582,16.933,17.0165,47394.0
2018-11-28 11:00:00,32.6,32.66,32.45,32.6,62410.0,17.0113,17.0426,16.933,17.0113,62410.0
2018-11-28 11:30:00,32.58,32.66,32.45,32.65,66485.0,17.0008,17.0426,16.933,17.0374,66485.0
2018-11-28 12:00:00,32.66,32.96,32.66,32.79,95477.0,17.0426,17.1991,17.0426,17.1104,95477.0
2018-11-28 12:30:00,32.79,33.0,32.78,32.96,72645.0,17.1104,17.22,17.1052,17.1991,72645.0
2018-11-28 13:00:00,32.94,33.0,32.86,32.99,31462.0,17.1887,17.22,17.1469,17.2148,31462.0
2018-11-28 13:30:00,32.98,33.06,32.89,32.99,72284.0,17.2096,17.2513,17.1626,17.2148,72284.0
2018-11-28 14:00:00,33.0,33.1,32.95,32.98,57362.0,17.22,17.2722,17.1939,17.2096,57362.0
2018-11-28 14:30:00,32.98,33.05,32.86,32.86,42873.0,17.2096,17.2461,17.1469,17.1469,42873.0
2018-11-28 15:00:00,32.88,33.13,32.86,33.13,49681.0,17.1574,17.2878,17.1469,17.2878,49681.0
2018-11-28 15:30:00,33.12,33.29,33.06,33.23,232181.0,17.2826,17.3713,17.2513,17.34,232181.0
2018-11-29 09:30:00,32.97,33.28,32.83,33.14,128173.0,17.2043,17.3661,17.1313,17.2931,128173.0
2018-11-29 10:00:00,33.12,33.16,32.94,33.04,148677.0,17.2826,17.3035,17.1887,17.2409,148677.0
2018-11-29 10:30:00,33.05,33.31,33.01,33.07,83197.0,17.2461,17.3818,17.2252,17.2565,83197.0
2018-11-29 11:00:00,33.07,33.22,32.98,33.03,94484.0,17.2565,17.3348,17.2096,17.2357,94484.0
2018-11-29 11:30:00,33.01,33.06,32.87,32.98,113578.0,17.2252,17.2513,17.1522,17.2096,113578.0
2018-11-29 12:00:00,32.98,33.0,32.9,32.97,34684.0,17.2096,17.22,17.1678,17.2043,34684.0
2018-11-29 12:30:00,32.98,33.05,32.97,33.05,51060.0,17.2096,17.2461,17.2043,17.2461,51060.0
2018-11-29 13:00:00,33.04,33.19,32.97,33.16,99019.0,17.2409,17.3191,17.2043,17.3035,99019.0
2018-11-29 13:30:00,33.15,33.27,33.12,33.26,26232.0,17.2983,17.3609,17.2826,17.3557,26232.0
2018-11-29 14:00:00,33.25,33.39,33.22,33.29,51441.0,17.3505,17.4235,17.3348,17.3713,51441.0
2018-11-29 14:30:00,33.29,33.4,33.28,33.37,70516.0,17.3713,17.4287,17.3661,17.4131,70516.0
2018-11-29 15:00:00,33.37,33.37,33.18,33.21,68753.0,17.4131,17.4131,17.3139,17.3296,68753.0
2018-11-29 15:30:00,33.2,33.25,33.02,33.04,201539.0,17.3244,17.3505,17.2304,17.2409,201539.0
2018-11-30 09:30:00,32.94,33.02,32.52,32.69,64759.0,17.1887,17.2304,16.9695,17.0582,64759.0
2018-11-30 10:00:00,32.66,32.83,32.47,32.56,55178.0,17.0426,17.1313,16.9434,16.9904,55178.0
2018-11-30 10:30:00,32.55,33.05,32.55,32.83,68517.0,16.9852,17.2461,16.9852,17.1313,68517.0
2018-11-30 11:00:00,32.81,32.97,32.74,32.91,64220.0,17.1209,17.2043,17.0843,17.173,64220.0
2018-11-30 11:30:00,32.91,33.13,32.85,33.05,47694.0,17.173,17.2878,17.1417,17.2461,47694.0
2018-11-30 12:00:00,33.04,33.09,32.96,33.07,69628.0,17.2409,17.267,17.1991,17.2565,69628.0
2018-11-30 12:30:00,33.08,33.1,32.85,32.86,77250.0,17.2617,17.2722,17.1417,17.1469,77250.0
2018-11-30 13:00:00,32.86,33.01,32.75,32.95,103362.0,17.1469,17.2252,17.0895,17.1939,103362.0
2018-11-30 13:30:00,32.97,33.13,32.96,33.09,66928.0,17.2043,17.2878,17.1991,17.267,66928.0
2018-11-30 14:00:00,33.09,33.2,33.03,33.04,53554.0,17.267,17.3244,17.2357,17.2409,53554.0
2018-11-30 14:30:00,33.04,33.12,32.91,32.98,82102.0,17.2409,17.2826,17.173,17.2096,82102.0
2018-11-30 15:00:00,32.99,33.14,32.95,33.06,80163.0,17.2148,17.2931,17.1939,17.2513,80163.0
2018-11-30 15:30:00,33.06,33.2,33.03,33.13,293440.0,17.2513,17.3244,17.2357,17.2878,293440.0
2018-12-03 09:30:00,33.71,34.19,33.71,33.94,279795.0,17.5905,17.841,17.5905,17.7105,279795.0
2018-12-03 10:00:00,33.97,34.03,33.82,33.99,148908.0,17.7262,17.7575,17.6479,17.7366,148908.0
2018-12-03 10:30:00,33.98,34.27,33.97,34.21,203873.0,17.7314,17.8827,17.7262,17.8514,203873.0
2018-12-03 11:00:00,34.19,34.49,34.14,34.41,97550.0,17.841,17.9975,17.8149,17.9558,97550.0
2018-12-03 11:30:00,34.4,34.52,34.31,34.51,53264.0,17.9505,18.0132,17.9036,18.0079,53264.0
2018-12-03 12:00:00,34.5,34.6,34.4,34.41,99449.0,18.0027,18.0549,17.9505,17.9558,99449.0
2018-12-03 12:30:00,34.41,34.42,34.14,34.2,61252.0,17.9558,17.961,17.8149,17.8462,61252.0
2018-12-03 13:00:00,34.2,34.45,34.2,34.4,48537.0,17.8462,17.9766,17.8462,17.9505,48537.0
2018-12-03 13:30:00,34.39,34.49,34.33,34.46,70245.0,17.9453,17.9975,17.914,17.9819,70245.0
2018-12-03 14:00:00,34.45,34.5,34.31,34.38,75325.0,17.9766,18.0027,17.9036,17.9401,75325.0
2018-12-03 14:30:00,34.38,34.49,34.22,34.25,109676.0,17.9401,17.9975,17.8566,17.8723,109676.0
2018-12-03 15:00:00,34.25,34.49,34.24,34.47,83968.0,17.8723,17.9975,17.8671,17.9871,83968.0
2018-12-03 15:30:00,34.46,34.68,34.36,34.37,448483.0,17.9819,18.0967,17.9297,17.9349,448483.0
2018-12-04 09:30:00,34.27,34.36,34.05,34.21,74075.0,17.8827,17.9297,17.7679,17.8514,74075.0
2018-12-04 10:00:00,34.2,34.45,34.2,34.36,153840.0,17.8462,17.9766,17.8462,17.9297,153840.0
2018-12-04 10:30:00,34.35,34.59,34.34,34.55,111992.0,17.9245,18.0497,17.9192,18.0288,111992.0
2018-12-04 11:00:00,34.54,35.14,34.49,34.9,255902.0,18.0236,18.3367,17.9975,18.2115,255902.0
2018-12-04 11:30:00,34.91,35.0,34.76,34.86,109506.0,18.2167,18.2636,18.1384,18.1906,109506.0
2018-12-04 12:00:00,34.88,34.9,34.64,34.77,106987.0,18.201,18.2115,18.0758,18.1436,106987.0
2018-12-04 12:30:00,34.76,34.94,34.68,34.81,76419.0,18.1384,18.2323,18.0967,18.1645,76419.0
2018-12-04 13:00:00,34.82,34.84,34.46,34.52,110468.0,18.1697,18.1801,17.9819,18.0132,110468.0
2018-12-04 13:30:00,34.53,34.65,34.4,34.59,104385.0,18.0184,18.081,17.9505,18.0497,104385.0
2018-12-04 14:00:00,34.58,34.63,34.3,34.35,127030.0,18.0445,18.0706,17.8984,17.9245,127030.0
2018-12-04 14:30:00,34.36,34.64,34.35,34.62,80318.0,17.9297,18.0758,17.9245,18.0653,80318.0
2018-12-04 15:00:00,34.6,34.61,34.44,34.47,76265.0,18.0549,18.0601,17.9714,17.9871,76265.0
2018-12-04 15:30:00,34.48,34.54,34.21,34.24,301431.0,17.9923,18.0236,17.8514,17.8671,301431.0
2018-12-06 09:30:00,34.0,34.0,33.27,33.55,192055.0,17.7418,17.7418,17.3609,17.507,192055.0
2018-12-06 10:00:00,33.55,33.76,33.42,33.56,70973.0,17.507,17.6166,17.4392,17.5122,70973.0
2018-12-06 10:30:00,33.59,33.8,33.46,33.76,96265.0,17.5279,17.6375,17.46,17.6166,96265.0
2018-12-06 11:00:00,33.78,33.92,33.61,33.66,82515.0,17.627,17.7001,17.5383,17.5644,82515.0
2018-12-06 11:30:00,33.64,33.97,33.56,33.89,219142.0,17.554,17.7262,17.5122,17.6844,219142.0
2018-12-06 12:00:00,33.87,34.11,33.78,34.09,72731.0,17.674,17.7992,17.627,17.7888,72731.0
2018-12-06 12:30:00,34.09,34.33,34.03,34.26,95574.0,17.7888,17.914,17.7575,17.8775,95574.0
2018-12-06 13:00:00,34.27,34.4,34.19,34.27,74989.0,17.8827,17.9505,17.841,17.8827,74989.0
2018-12-06 13:30:00,34.25,34.32,34.1,34.28,107178.0,17.8723,17.9088,17.794,17.8879,107178.0
2018-12-06 14:00:00,34.28,34.34,34.17,34.34,93858.0,17.8879,17.9192,17.8305,17.9192,93858.0
2018-12-06 14:30:00,34.34,34.37,34.01,34.09,135362.0,17.9192,17.9349,17.747,17.7888,135362.0
2018-12-06 15:00:00,34.09,34.24,34.01,34.18,147326.0,17.7888,17.8671,17.747,17.8357,147326.0
2018-12-06 15:30:00,34.19,34.53,34.18,34.53,404801.0,17.841,18.0184,17.8357,18.0184,404801.0
2018-12-07 09:30:00,34.71,35.07,34.45,34.48,139837.0,18.1123,18.3002,17.9766,17.9923,139837.0
2018-12-07 10:00:00,34.53,34.91,34.17,34.21,96500.0,18.0184,18.2167,17.8305,17.8514,96500.0
2018-12-07 10:30:00,34.24,34.31,34.05,34.14,118312.0,17.8671,17.9036,17.7679,17.8149,118312.0
2018-12-07 11:00:00,34.11,34.14,33.82,34.02,141306.0,17.7992,17.8149,17.6479,17.7523,141306.0
2018-12-07 11:30:00,34.01,34.18,33.9,33.93,83437.0,17.747,17.8357,17.6896,17.7053,83437.0
2018-12-07 12:00:00,33.91,34.11,33.9,34.06,116227.0,17.6949,17.7992,17.6896,17.7731,116227.0
2018-12-07 12:30:00,34.06,34.27,33.97,34.26,52911.0,17.7731,17.8827,17.7262,17.8775,52911.0
2018-12-07 13:00:00,34.25,34.3,34.06,34.17,58142.0,17.8723,17.8984,17.7731,17.8305,58142.0
2018-12-07 13:30:00,34.15,34.17,34.04,34.14,60471.0,17.8201,17.8305,17.7627,17.8149,60471.0
2018-12-07 14:00:00,34.11,34.32,34.08,34.26,99355.0,17.7992,17.9088,17.7836,17.8775,99355.0
2018-12-07 14:30:00,34.27,34.27,34.09,34.19,83994.0,17.8827,17.8827,17.7888,17.841,83994.0
2018-12-07 15:00:00,34.2,34.46,34.17,34.3,130274.0,17.8462,17.9819,17.8305,17.8984,130274.0
2018-12-07 15:30:00,34.29,34.33,34.08,34.1,359460.0,17.8931,17.914,17.7836,17.794,359460.0
2018-12-10 09:30:00,33.9,34.07,33.83,33.87,155559.0,17.6896,17.7783,17.6531,17.674,155559.0
2018-12-10 10:00:00,33.84,33.89,33.54,33.79,94923.0,17.6583,17.6844,17.5018,17.6322,94923.0
2018-12-10 10:30:00,33.79,33.8,33.38,33.48,87281.0,17.6322,17.6375,17.4183,17.4705,87281.0
2018-12-10 11:00:00,33.49,33.49,32.94,33.21,127890.0,17.4757,17.4757,17.1887,17.3296,127890.0
2018-12-10 11:30:00,33.24,33.4,33.1,33.27,80238.0,17.3452,17.4287,17.2722,17.3609,80238.0
2018-12-10 12:00:00,33.27,33.31,33.05,33.09,48198.0,17.3609,17.3818,17.2461,17.267,48198.0
2018-12-10 12:30:00,33.08,33.67,33.08,33.5,68634.0,17.2617,17.5696,17.2617,17.4809,68634.0
2018-12-10 13:00:00,33.5,33.52,33.35,33.37,66144.0,17.4809,17.4913,17.4026,17.4131,66144.0
2018-12-10 13:30:00,33.37,33.46,33.29,33.37,43562.0,17.4131,17.46,17.3713,17.4131,43562.0
2018-12-10 14:00:00,33.37,33.45,33.27,33.29,141230.0,17.4131,17.4548,17.3609,17.3713,141230.0
2018-12-10 14:30:00,33.29,33.39,33.2,33.23,62858.0,17.3713,17.4235,17.3244,17.34,62858.0
2018-12-10 15:00:00,33.23,33.35,33.15,33.3,107629.0,17.34,17.4026,17.2983,17.3765,107629.0
2018-12-10 15:30:00,33.31,33.45,33.26,33.28,254140.0,17.3818,17.4548,17.3557,17.3661,254140.0
2018-12-11 09:30:00,33.6,33.71,33.4,33.4,31042.0,17.5331,17.5905,17.4287,17.4287,31042.0
2018-12-11 10:00:00,33.41,33.64,33.4,33.57,66486.0,17.4339,17.554,17.4287,17.5174,66486.0
2018-12-11 10:30:00,33.57,33.57,33.37,33.47,70739.0,17.5174,17.5174,17.4131,17.4653,70739.0
2018-12-11 11:00:00,33.43,33.53,33.27,33.34,41411.0,17.4444,17.4966,17.3609,17.3974,41411.0
2018-12-11 11:30:00,33.35,33.35,33.18,33.25,32007.0,17.4026,17.4026,17.3139,17.3505,32007.0
2018-12-11 12:00:00,33.25,33.25,33.05,33.05,54756.0,17.3505,17.3505,17.2461,17.2461,54756.0
2018-12-11 12:30:00,33.05,33.11,32.87,32.89,88500.0,17.2461,17.2774,17.1522,17.1626,88500.0
2018-12-11 13:00:00,32.89,33.05,32.84,32.99,88736.0,17.1626,17.2461,17.1365,17.2148,88736.0
2018-12-11 13:30:00,32.99,32.99,32.81,32.86,52443.0,17.2148,17.2148,17.1209,17.1469,52443.0
2018-12-11 14:00:00,32.86,33.0,32.85,32.98,52191.0,17.1469,17.22,17.1417,17.2096,52191.0
2018-12-11 14:30:00,32.98,33.14,32.98,33.12,79377.0,17.2096,17.2931,17.2096,17.2826,79377.0
2018-12-11 15:00:00,33.12,33.23,33.05,33.1,74183.0,17.2826,17.34,17.2461,17.2722,74183.0
2018-12-11 15:30:00,33.09,33.15,32.71,32.88,282982.0,17.267,17.2983,17.0687,17.1574,282982.0
2018-12-12 09:30:00,33.22,33.32,32.89,33.04,94703.0,17.3348,17.387,17.1626,17.2409,94703.0
2018-12-12 10:00:00,33.05,33.2,32.95,32.95,122552.0,17.2461,17.3244,17.1939,17.1939,122552.0
2018-12-12 10:30:00,32.96,33.08,32.93,33.03,107771.0,17.1991,17.2617,17.1835,17.2357,107771.0
2018-12-12 11:00:00,33.03,33.11,32.97,33.07,299630.0,17.2357,17.2774,17.2043,17.2565,299630.0
2018-12-12 11:30:00,33.07,33.25,33.07,33.15,188365.0,17.2565,17.3505,17.2565,17.2983,188365.0
2018-12-12 12:00:00,33.16,33.18,33.03,33.08,65193.0,17.3035,17.3139,17.2357,17.2617,65193.0
2018-12-12 12:30:00,33.09,33.18,33.05,33.14,64728.0,17.267,17.3139,17.2461,17.2931,64728.0
2018-12-12 13:00:00,33.14,33.16,33.11,33.15,89502.0,17.2931,17.3035,17.2774,17.2983,89502.0
2018-12-12 13:30:00,33.14,33.16,32.92,32.95,52779.0,17.2931,17.3035,17.1783,17.1939,52779.0
2018-12-12 14:00:00,32.94,32.98,32.81,32.88,74427.0,17.1887,17.2096,17.1209,17.1574,74427.0
2018-12-12 14:30:00,32.89,32.95,32.82,32.93,75092.0,17.1626,17.1939,17.1261,17.1835,75092.0
2018-12-12 15:00:00,32.93,33.05,32.9,32.98,229795.0,17.1835,17.2461,17.1678,17.2096,229795.0
2018-12-12 15:30:00,32.98,33.07,32.93,32.98,353969.0,17.2096,17.2565,17.1835,17.2096,353969.0
2018-12-13 09:30:00,32.98,33.44,32.98,33.07,61203.0,17.2096,17.4496,17.2096,17.2565,61203.0
2018-12-13 10:00:00,33.06,33.39,33.06,33.34,52881.0,17.2513,17.4235,17.2513,17.3974,52881.0
2018-12-13 10:30:00,33.34,33.55,33.33,33.45,456728.0,17.3974,17.507,17.3922,17.4548,456728.0
2018-12-13 11:00:00,33.44,33.51,33.35,33.46,172387.0,17.4496,17.4861,17.4026,17.46,172387.0
2018-12-13 11:30:00,33.44,33.61,33.39,33.43,120590.0,17.4496,17.5383,17.4235,17.4444,120590.0
2018-12-13 12:00:00,33.42,33.45,33.3,33.41,133760.0,17.4392,17.4548,17.3765,17.4339,133760.0
2018-12-13 12:30:00,33.42,33.49,33.34,33.42,56041.0,17.4392,17.4757,17.3974,17.4392,56041.0
2018-12-13 13:00:00,33.42,33.52,33.37,33.48,40867.0,17.4392,17.4913,17.4131,17.4705,40867.0
2018-12-13 13:30:00,33.48,33.61,33.43,33.44,91141.0,17.4705,17.5383,17.4444,17.4496,91141.0
2018-12-13 14:00:00,33.44,33.48,33.28,33.44,109715.0,17.4496,17.4705,17.3661,17.4496,109715.0
2018-12-13 14:30:00,33.44,33.49,33.37,33.4,115537.0,17.4496,17.4757,17.4131,17.4287,115537.0
2018-12-13 15:00:00,33.41,33.76,33.4,33.6,137516.0,17.4339,17.6166,17.4287,17.5331,137516.0
2018-12-13 15:30:00,33.6,33.75,33.57,33.71,302940.0,17.5331,17.6114,17.5174,17.5905,302940.0
2018-12-14 09:30:00,33.39,33.92,33.39,33.81,65997.0,17.4235,17.7001,17.4235,17.6427,65997.0
2018-12-14 10:00:00,33.79,34.03,33.77,33.97,210241.0,17.6322,17.7575,17.6218,17.7262,210241.0
2018-12-14 10:30:00,33.97,33.97,33.78,33.85,155624.0,17.7262,17.7262,17.627,17.6635,155624.0
2018-12-14 11:00:00,33.85,33.92,33.71,33.77,215934.0,17.6635,17.7001,17.5905,17.6218,215934.0
2018-12-14 11:30:00,33.78,33.89,33.47,33.49,85949.0,17.627,17.6844,17.4653,17.4757,85949.0
2018-12-14 12:00:00,33.5,33.65,33.35,33.65,178101.0,17.4809,17.5592,17.4026,17.5592,178101.0
2018-12-14 12:30:00,33.64,33.84,33.64,33.79,107612.0,17.554,17.6583,17.554,17.6322,107612.0
2018-12-14 13:00:00,33.8,33.82,33.67,33.7,97101.0,17.6375,17.6479,17.5696,17.5853,97101.0
2018-12-14 13:30:00,33.7,34.03,33.69,33.98,105751.0,17.5853,17.7575,17.5801,17.7314,105751.0
2018-12-14 14:00:00,33.98,34.01,33.85,33.9,122616.0,17.7314,17.747,17.6635,17.6896,122616.0
2018-12-14 14:30:00,33.89,33.91,33.59,33.64,161773.0,17.6844,17.6949,17.5279,17.554,161773.0
2018-12-14 15:00:00,33.65,33.68,33.58,33.62,204648.0,17.5592,17.5748,17.5227,17.5435,204648.0
2018-12-14 15:30:00,33.61,33.71,33.53,33.7,454189.0,17.5383,17.5905,17.4966,17.5853,454189.0
2018-12-17 09:30:00,33.46,33.53,33.21,33.32,40905.0,17.46,17.4966,17.3296,17.387,40905.0
2018-12-17 10:00:00,33.35,33.43,33.17,33.18,99031.0,17.4026,17.4444,17.3087,17.3139,99031.0
2018-12-17 10:30:00,33.19,33.28,32.96,33.01,178193.0,17.3191,17.3661,17.1991,17.2252,178193.0
2018-12-17 11:00:00,33.0,33.19,32.96,33.14,231372.0,17.22,17.3191,17.1991,17.2931,231372.0
2018-12-17 11:30:00,33.15,33.22,33.08,33.14,71766.0,17.2983,17.3348,17.2617,17.2931,71766.0
2018-12-17 12:00:00,33.14,33.23,32.86,32.88,68368.0,17.2931,17.34,17.1469,17.1574,68368.0
2018-12-17 12:30:00,32.86,32.87,32.65,32.7,84895.0,17.1469,17.1522,17.0374,17.0635,84895.0
2018-12-17 13:00:00,32.7,32.8,32.67,32.71,93381.0,17.0635,17.1156,17.0478,17.0687,93381.0
2018-12-17 13:30:00,32.7,32.8,32.69,32.72,70945.0,17.0635,17.1156,17.0582,17.0739,70945.0
2018-12-17 14:00:00,32.72,32.86,32.68,32.8,93994.0,17.0739,17.1469,17.053,17.1156,93994.0
2018-12-17 14:30:00,32.79,32.86,32.58,32.63,105807.0,17.1104,17.1469,17.0008,17.0269,105807.0
2018-12-17 15:00:00,32.63,32.86,32.62,32.7,156046.0,17.0269,17.1469,17.0217,17.0635,156046.0
2018-12-17 15:30:00,32.69,32.92,32.6,32.9,639331.0,17.0582,17.1783,17.0113,17.1678,639331.0
2018-12-18 09:30:00,32.98,33.04,32.77,32.85,104667.0,17.2096,17.2409,17.1,17.1417,104667.0
2018-12-18 10:00:00,32.87,32.91,32.5,32.58,110912.0,17.1522,17.173,16.9591,17.0008,110912.0
2018-12-18 10:30:00,32.58,32.58,32.19,32.22,94558.0,17.0008,17.0008,16.7973,16.813,94558.0
2018-12-18 11:00:00,32.22,32.25,32.0,32.03,110142.0,16.813,16.8286,16.6982,16.7138,110142.0
2018-12-18 11:30:00,32.03,32.25,32.0,32.11,91470.0,16.7138,16.8286,16.6982,16.7556,91470.0
2018-12-18 12:00:00,32.11,32.32,32.11,32.25,92148.0,16.7556,16.8652,16.7556,16.8286,92148.0
2018-12-18 12:30:00,32.25,32.45,32.22,32.34,68931.0,16.8286,16.933,16.813,16.8756,68931.0
2018-12-18 13:00:00,32.34,32.34,32.13,32.13,75534.0,16.8756,16.8756,16.766,16.766,75534.0
2018-12-18 13:30:00,32.12,32.21,32.05,32.09,73975.0,16.7608,16.8078,16.7243,16.7451,73975.0
2018-12-18 14:00:00,32.09,32.11,32.01,32.04,138194.0,16.7451,16.7556,16.7034,16.7191,138194.0
2018-12-18 14:30:00,32.04,32.1,31.92,31.93,222348.0,16.7191,16.7504,16.6564,16.6617,222348.0
2018-12-18 15:00:00,31.93,32.22,31.91,32.02,308644.0,16.6617,16.813,16.6512,16.7086,308644.0
2018-12-18 15:30:00,32.03,32.22,31.98,32.21,511256.0,16.7138,16.813,16.6877,16.8078,511256.0
2018-12-19 09:30:00,32.27,32.5,32.04,32.26,142481.0,16.8391,16.9591,16.7191,16.8339,142481.0
2018-12-19 10:00:00,32.26,32.61,32.24,32.34,103389.0,16.8339,17.0165,16.8234,16.8756,103389.0
2018-12-19 10:30:00,32.34,32.41,32.17,32.28,212796.0,16.8756,16.9121,16.7869,16.8443,212796.0
2018-12-19 11:00:00,32.3,32.37,32.09,32.34,271036.0,16.8547,16.8913,16.7451,16.8756,271036.0
2018-12-19 11:30:00,32.35,32.42,32.26,32.42,126370.0,16.8808,16.9173,16.8339,16.9173,126370.0
2018-12-19 12:00:00,32.41,32.59,32.41,32.55,82503.0,16.9121,17.0061,16.9121,16.9852,82503.0
2018-12-19 12:30:00,32.55,32.61,32.49,32.5,80036.0,16.9852,17.0165,16.9539,16.9591,80036.0
2018-12-19 13:00:00,32.5,32.51,32.35,32.39,99627.0,16.9591,16.9643,16.8808,16.9017,99627.0
2018-12-19 13:30:00,32.39,32.5,32.28,32.42,189883.0,16.9017,16.9591,16.8443,16.9173,189883.0
2018-12-19 14:00:00,32.44,32.52,32.05,32.2,149893.0,16.9278,16.9695,16.7243,16.8025,149893.0
2018-12-19 14:30:00,32.2,32.21,31.61,31.67,390060.0,16.8025,16.8078,16.4947,16.526,390060.0
2018-12-19 15:00:00,31.67,31.76,31.47,31.6,232786.0,16.526,16.5729,16.4216,16.4895,232786.0
2018-12-19 15:30:00,31.59,32.15,31.57,31.9,631175.0,16.4842,16.7765,16.4738,16.646,631175.0
2018-12-20 09:30:00,31.6,31.76,31.49,31.6,118315.0,16.4895,16.5729,16.4321,16.4895,118315.0
2018-12-20 10:00:00,31.63,31.89,31.55,31.85,149716.0,16.5051,16.6408,16.4634,16.6199,149716.0
2018-12-20 10:30:00,31.87,32.04,31.77,31.81,186712.0,16.6303,16.7191,16.5782,16.599,186712.0
2018-12-20 11:00:00,31.8,31.81,31.29,31.33,150362.0,16.5938,16.599,16.3277,16.3486,150362.0
2018-12-20 11:30:00,31.32,31.33,30.76,30.8,254739.0,16.3433,16.3486,16.0511,16.072,254739.0
2018-12-20 12:00:00,30.81,30.84,30.54,30.67,204634.0,16.0772,16.0929,15.9363,16.0042,204634.0
2018-12-20 12:30:00,30.67,30.78,30.59,30.72,126817.0,16.0042,16.0616,15.9624,16.0303,126817.0
2018-12-20 13:00:00,30.71,30.73,30.47,30.52,83984.0,16.025,16.0355,15.8998,15.9259,83984.0
2018-12-20 13:30:00,30.52,30.68,30.52,30.61,181485.0,15.9259,16.0094,15.9259,15.9729,181485.0
2018-12-20 14:00:00,30.62,30.86,30.59,30.85,209020.0,15.9781,16.1033,15.9624,16.0981,209020.0
2018-12-20 14:30:00,30.85,31.03,30.8,30.91,194677.0,16.0981,16.192,16.072,16.1294,194677.0
2018-12-20 15:00:00,30.9,31.05,30.83,30.92,256726.0,16.1242,16.2025,16.0877,16.1346,256726.0
2018-12-20 15:30:00,30.93,30.99,30.7,30.82,583682.0,16.1398,16.1711,16.0198,16.0824,583682.0
2018-12-21 09:30:00,30.71,30.93,30.5,30.7,235088.0,16.025,16.1398,15.9155,16.0198,235088.0
2018-12-21 10:00:00,30.7,31.19,30.54,30.97,209754.0,16.0198,16.2755,15.9363,16.1607,209754.0
2018-12-21 10:30:00,30.99,31.17,30.97,31.02,151906.0,16.1711,16.2651,16.1607,16.1868,151906.0
2018-12-21 11:00:00,31.01,31.07,30.63,30.75,153448.0,16.1816,16.2129,15.9833,16.0459,153448.0
2018-12-21 11:30:00,30.76,30.84,30.43,30.48,135940.0,16.0511,16.0929,15.8789,15.905,135940.0
2018-12-21 12:00:00,30.48,30.49,30.22,30.24,145946.0,15.905,15.9102,15.7693,15.7798,145946.0
2018-12-21 12:30:00,30.23,30.42,30.08,30.19,204375.0,15.7746,15.8737,15.6963,15.7537,204375.0
2018-12-21 13:00:00,30.2,30.26,30.08,30.1,127509.0,15.7589,15.7902,15.6963,15.7067,127509.0
2018-12-21 13:30:00,30.12,30.28,30.09,30.28,174472.0,15.7172,15.8007,15.7015,15.8007,174472.0
2018-12-21 14:00:00,30.27,30.27,30.09,30.23,187783.0,15.7954,15.7954,15.7015,15.7746,187783.0
2018-12-21 14:30:00,30.24,30.37,30.21,30.3,181122.0,15.7798,15.8476,15.7641,15.8111,181122.0
2018-12-21 15:00:00,30.3,30.33,30.05,30.07,226513.0,15.8111,15.8267,15.6806,15.6911,226513.0
2018-12-21 15:30:00,30.07,30.29,29.92,30.27,779560.0,15.6911,15.8059,15.6128,15.7954,779560.0
2018-12-24 09:30:00,29.97,30.08,29.39,29.6,208972.0,15.6389,15.6963,15.3362,15.4458,208972.0
2018-12-24 10:00:00,29.57,29.57,29.11,29.25,193839.0,15.4302,15.4302,15.1901,15.2632,193839.0
2018-12-24 10:30:00,29.25,29.64,29.24,29.64,193822.0,15.2632,15.4667,15.258,15.4667,193822.0
2018-12-24 11:00:00,29.64,29.68,29.2,29.26,134142.0,15.4667,15.4876,15.2371,15.2684,134142.0
2018-12-24 11:30:00,29.3,29.33,28.96,29.05,129277.0,15.2893,15.3049,15.1119,15.1588,129277.0
2018-12-24 12:00:00,29.1,29.26,29.01,29.22,92853.0,15.1849,15.2684,15.1379,15.2475,92853.0
2018-12-24 12:30:00,29.25,29.34,28.83,28.84,705492.0,15.2632,15.3101,15.044,15.0492,705492.0
2018-12-26 09:30:00,29.0,29.25,28.39,28.41,264793.0,15.1327,15.2632,14.8144,14.8249,264793.0
2018-12-26 10:00:00,28.41,28.82,28.32,28.52,249447.0,14.8249,15.0388,14.7779,14.8823,249447.0
2018-12-26 10:30:00,28.52,28.63,28.32,28.51,305740.0,14.8823,14.9397,14.7779,14.877,305740.0
2018-12-26 11:00:00,28.53,28.89,28.48,28.86,262233.0,14.8875,15.0753,14.8614,15.0597,262233.0
2018-12-26 11:30:00,28.86,29.32,28.85,29.31,230998.0,15.0597,15.2997,15.0545,15.2945,230998.0
2018-12-26 12:00:00,29.3,29.71,29.3,29.38,284179.0,15.2893,15.5032,15.2893,15.331,284179.0
2018-12-26 12:30:00,29.39,29.57,29.35,29.57,278023.0,15.3362,15.4302,15.3154,15.4302,278023.0
2018-12-26 13:00:00,29.57,29.62,29.34,29.6,194271.0,15.4302,15.4563,15.3101,15.4458,194271.0
2018-12-26 13:30:00,29.59,29.73,29.5,29.73,192397.0,15.4406,15.5137,15.3936,15.5137,192397.0
2018-12-26 14:00:00,29.73,29.74,29.6,29.62,214906.0,15.5137,15.5189,15.4458,15.4563,214906.0
2018-12-26 14:30:00,29.63,29.83,29.63,29.81,350399.0,15.4615,15.5658,15.4615,15.5554,350399.0
2018-12-26 15:00:00,29.82,30.01,29.78,29.99,237784.0,15.5606,15.6598,15.5397,15.6493,237784.0
2018-12-26 15:30:00,29.99,30.72,29.98,30.72,508584.0,15.6493,16.0303,15.6441,16.0303,508584.0
2018-12-27 09:30:00,30.17,30.49,30.01,30.08,52719.0,15.7433,15.9102,15.6598,15.6963,52719.0
2018-12-27 10:00:00,30.11,30.11,28.99,29.0,456349.0,15.7119,15.7119,15.1275,15.1327,456349.0
2018-12-27 10:30:00,29.0,29.54,28.92,29.41,411313.0,15.1327,15.4145,15.091,15.3467,411313.0
2018-12-27 11:00:00,29.41,29.48,28.73,29.1,419330.0,15.3467,15.3832,14.9918,15.1849,419330.0
2018-12-27 11:30:00,29.09,29.13,28.66,28.72,348591.0,15.1797,15.2006,14.9553,14.9866,348591.0
2018-12-27 12:00:00,28.72,28.95,28.52,28.67,482455.0,14.9866,15.1066,14.8823,14.9605,482455.0
2018-12-27 12:30:00,28.67,29.29,28.66,29.09,375586.0,14.9605,15.2841,14.9553,15.1797,375586.0
2018-12-27 13:00:00,29.09,29.2,28.95,29.07,320682.0,15.1797,15.2371,15.1066,15.1693,320682.0
2018-12-27 13:30:00,29.05,29.13,28.89,29.08,307845.0,15.1588,15.2006,15.0753,15.1745,307845.0
2018-12-27 14:00:00,29.06,29.36,28.86,29.36,387199.0,15.164,15.3206,15.0597,15.3206,387199.0
2018-12-27 14:30:00,29.38,29.8,29.27,29.8,423568.0,15.331,15.5502,15.2736,15.5502,423568.0
2018-12-27 15:00:00,29.79,30.14,29.6,30.12,218768.0,15.545,15.7276,15.4458,15.7172,218768.0
2018-12-27 15:30:00,30.13,30.36,29.99,30.24,374361.0,15.7224,15.8424,15.6493,15.7798,374361.0
2018-12-28 09:30:00,30.35,30.5,30.16,30.35,96174.0,15.8372,15.9155,15.738,15.8372,96174.0
2018-12-28 10:00:00,30.37,30.4,29.87,29.87,313288.0,15.8476,15.8633,15.5867,15.5867,313288.0
2018-12-28 10:30:00,29.87,29.91,29.5,29.6,367039.0,15.5867,15.6076,15.3936,15.4458,367039.0
2018-12-28 11:00:00,29.6,29.86,29.53,29.73,314822.0,15.4458,15.5815,15.4093,15.5137,314822.0
2018-12-28 11:30:00,29.73,29.77,29.6,29.65,276305.0,15.5137,15.5345,15.4458,15.4719,276305.0
2018-12-28 12:00:00,29.64,29.83,29.64,29.67,257806.0,15.4667,15.5658,15.4667,15.4823,257806.0
2018-12-28 12:30:00,29.67,29.69,29.44,29.54,257944.0,15.4823,15.4928,15.3623,15.4145,257944.0
2018-12-28 13:00:00,29.54,29.79,29.5,29.6,217428.0,15.4145,15.545,15.3936,15.4458,217428.0
2018-12-28 13:30:00,29.61,29.94,29.53,29.88,316935.0,15.451,15.6232,15.4093,15.5919,316935.0
2018-12-28 14:00:00,29.88,30.07,29.85,29.88,338379.0,15.5919,15.6911,15.5763,15.5919,338379.0
2018-12-28 14:30:00,29.89,30.49,29.89,30.49,357122.0,15.5971,15.9102,15.5971,15.9102,357122.0
2018-12-28 15:00:00,30.48,30.56,30.14,30.14,257168.0,15.905,15.9468,15.7276,15.7276,257168.0
2018-12-28 15:30:00,30.14,30.27,30.0,30.2,587822.0,15.7276,15.7954,15.6545,15.7589,587822.0
2018-12-31 09:30:00,30.31,30.69,30.12,30.42,151273.0,15.8163,16.0146,15.7172,15.8737,151273.0
2018-12-31 10:00:00,30.43,30.53,30.27,30.29,107559.0,15.8789,15.9311,15.7954,15.8059,107559.0
2018-12-31 10:30:00,30.29,30.35,30.18,30.18,83031.0,15.8059,15.8372,15.7485,15.7485,83031.0
2018-12-31 11:00:00,30.17,30.22,30.03,30.19,131924.0,15.7433,15.7693,15.6702,15.7537,131924.0
2018-12-31 11:30:00,30.18,30.2,29.97,30.13,126675.0,15.7485,15.7589,15.6389,15.7224,126675.0
2018-12-31 12:00:00,30.13,30.17,29.95,29.99,251004.0,15.7224,15.7433,15.6285,15.6493,251004.0
2018-12-31 12:30:00,29.98,30.14,29.95,30.13,187102.0,15.6441,15.7276,15.6285,15.7224,187102.0
2018-12-31 13:00:00,30.14,30.2,30.06,30.18,131221.0,15.7276,15.7589,15.6859,15.7485,131221.0
2018-12-31 13:30:00,30.17,30.2,30.06,30.1,83811.0,15.7433,15.7589,15.6859,15.7067,83811.0
2018-12-31 14:00:00,30.1,30.36,30.04,30.31,138768.0,15.7067,15.8424,15.6754,15.8163,138768.0
2018-12-31 14:30:00,30.3,30.52,30.24,30.46,75509.0,15.8111,15.9259,15.7798,15.8946,75509.0
2018-12-31 15:00:00,30.45,30.55,30.26,30.34,65962.0,15.8894,15.9415,15.7902,15.832,65962.0
2018-12-31 15:30:00,30.33,30.48,30.2,30.3,222385.0,15.8267,15.905,15.7589,15.8111,222385.0
2019-01-02 09:30:00,29.99,30.21,29.7,30.1,87696.0,15.6493,15.7641,15.498,15.7067,87696.0
2019-01-02 10:00:00,30.12,30.81,30.03,30.7,147554.0,15.7172,16.0772,15.6702,16.0198,147554.0
2019-01-02 10:30:00,30.7,31.07,30.61,30.83,143907.0,16.0198,16.2129,15.9729,16.0877,143907.0
2019-01-02 11:00:00,30.84,31.08,30.74,30.9,133693.0,16.0929,16.2181,16.0407,16.1242,133693.0
2019-01-02 11:30:00,30.91,31.15,30.89,31.09,105201.0,16.1294,16.2546,16.119,16.2233,105201.0
2019-01-02 12:00:00,31.1,31.1,30.83,30.87,65315.0,16.2285,16.2285,16.0877,16.1085,65315.0
2019-01-02 12:30:00,30.86,30.87,30.75,30.77,64264.0,16.1033,16.1085,16.0459,16.0563,64264.0
2019-01-02 13:00:00,30.78,30.91,30.78,30.84,38188.0,16.0616,16.1294,16.0616,16.0929,38188.0
2019-01-02 13:30:00,30.84,30.89,30.75,30.87,47360.0,16.0929,16.119,16.0459,16.1085,47360.0
2019-01-02 14:00:00,30.87,31.07,30.83,30.97,93510.0,16.1085,16.2129,16.0877,16.1607,93510.0
2019-01-02 14:30:00,30.97,31.03,30.85,30.89,67700.0,16.1607,16.192,16.0981,16.119,67700.0
2019-01-02 15:00:00,30.89,30.9,30.61,30.64,118959.0,16.119,16.1242,15.9729,15.9885,118959.0
2019-01-02 15:30:00,30.64,30.73,30.53,30.7,193789.0,15.9885,16.0355,15.9311,16.0198,193789.0
2019-01-03 09:30:00,30.84,31.15,30.71,30.94,57611.0,16.0929,16.2546,16.025,16.1451,57611.0
2019-01-03 10:00:00,30.92,30.92,30.6,30.76,69787.0,16.1346,16.1346,15.9676,16.0511,69787.0
2019-01-03 10:30:00,30.73,30.76,30.55,30.71,82182.0,16.0355,16.0511,15.9415,16.025,82182.0
2019-01-03 11:00:00,30.71,30.84,30.64,30.64,98960.0,16.025,16.0929,15.9885,15.9885,98960.0
2019-01-03 11:30:00,30.65,30.85,30.55,30.82,70747.0,15.9937,16.0981,15.9415,16.0824,70747.0
2019-01-03 12:00:00,30.84,31.04,30.81,30.93,70225.0,16.0929,16.1972,16.0772,16.1398,70225.0
2019-01-03 12:30:00,30.93,31.06,30.89,31.02,128108.0,16.1398,16.2077,16.119,16.1868,128108.0
2019-01-03 13:00:00,31.02,31.04,30.82,30.91,73173.0,16.1868,16.1972,16.0824,16.1294,73173.0
2019-01-03 13:30:00,30.91,31.02,30.9,30.99,40142.0,16.1294,16.1868,16.1242,16.1711,40142.0
2019-01-03 14:00:00,30.98,31.11,30.95,31.11,40541.0,16.1659,16.2338,16.1503,16.2338,40541.0
2019-01-03 14:30:00,31.12,31.21,30.94,31.04,85832.0,16.239,16.2859,16.1451,16.1972,85832.0
2019-01-03 15:00:00,31.04,31.08,30.93,31.02,64795.0,16.1972,16.2181,16.1398,16.1868,64795.0
2019-01-03 15:30:00,31.01,31.07,30.95,30.96,218349.0,16.1816,16.2129,16.1503,16.1555,218349.0
2019-01-04 09:30:00,31.57,32.04,31.39,31.77,174824.0,16.4738,16.7191,16.3799,16.5782,174824.0
2019-01-04 10:00:00,31.78,32.18,31.77,32.16,73671.0,16.5834,16.7921,16.5782,16.7817,73671.0
2019-01-04 10:30:00,32.17,32.22,32.07,32.22,104419.0,16.7869,16.813,16.7347,16.813,104419.0
2019-01-04 11:00:00,32.19,32.33,32.07,32.18,119161.0,16.7973,16.8704,16.7347,16.7921,119161.0
2019-01-04 11:30:00,32.17,32.64,32.15,32.63,147763.0,16.7869,17.0321,16.7765,17.0269,147763.0
2019-01-04 12:00:00,32.64,32.87,32.55,32.79,126705.0,17.0321,17.1522,16.9852,17.1104,126705.0
2019-01-04 12:30:00,32.8,32.86,32.3,32.64,170843.0,17.1156,17.1469,16.8547,17.0321,170843.0
2019-01-04 13:00:00,32.63,32.72,32.4,32.45,79351.0,17.0269,17.0739,16.9069,16.933,79351.0
2019-01-04 13:30:00,32.46,32.48,32.22,32.24,83843.0,16.9382,16.9487,16.813,16.8234,83843.0
2019-01-04 14:00:00,32.25,32.52,32.24,32.48,46033.0,16.8286,16.9695,16.8234,16.9487,46033.0
2019-01-04 14:30:00,32.48,32.53,32.39,32.43,39690.0,16.9487,16.9747,16.9017,16.9226,39690.0
2019-01-04 15:00:00,32.43,32.49,32.3,32.34,53329.0,16.9226,16.9539,16.8547,16.8756,53329.0
2019-01-04 15:30:00,32.33,32.57,32.28,32.56,219479.0,16.8704,16.9956,16.8443,16.9904,219479.0
2019-01-07 09:30:00,32.68,32.92,32.5,32.82,100919.0,17.053,17.1783,16.9591,17.1261,100919.0
2019-01-07 10:00:00,32.83,32.98,32.75,32.88,60598.0,17.1313,17.2096,17.0895,17.1574,60598.0
2019-01-07 10:30:00,32.86,33.43,32.85,33.39,81523.0,17.1469,17.4444,17.1417,17.4235,81523.0
2019-01-07 11:00:00,33.36,33.58,33.33,33.51,134863.0,17.4079,17.5227,17.3922,17.4861,134863.0
2019-01-07 11:30:00,33.51,33.59,33.36,33.48,88760.0,17.4861,17.5279,17.4079,17.4705,88760.0
2019-01-07 12:00:00,33.48,33.51,33.2,33.2,97914.0,17.4705,17.4861,17.3244,17.3244,97914.0
2019-01-07 12:30:00,33.21,33.21,33.01,33.07,81015.0,17.3296,17.3296,17.2252,17.2565,81015.0
2019-01-07 13:00:00,33.08,33.13,32.98,33.0,53403.0,17.2617,17.2878,17.2096,17.22,53403.0
2019-01-07 13:30:00,33.01,33.1,32.95,33.03,75678.0,17.2252,17.2722,17.1939,17.2357,75678.0
2019-01-07 14:00:00,33.03,33.1,33.0,33.04,50330.0,17.2357,17.2722,17.22,17.2409,50330.0
2019-01-07 14:30:00,33.04,33.09,32.96,33.0,66593.0,17.2409,17.267,17.1991,17.22,66593.0
2019-01-07 15:00:00,33.01,33.12,32.97,32.97,73303.0,17.2252,17.2826,17.2043,17.2043,73303.0
2019-01-07 15:30:00,32.96,33.13,32.9,33.0,230351.0,17.1991,17.2878,17.1678,17.22,230351.0
2019-01-08 09:30:00,33.52,33.59,33.39,33.45,39582.0,17.4913,17.5279,17.4235,17.4548,39582.0
2019-01-08 10:00:00,33.43,33.52,33.28,33.48,131942.0,17.4444,17.4913,17.3661,17.4705,131942.0
2019-01-08 10:30:00,33.48,33.58,33.21,33.37,182360.0,17.4705,17.5227,17.3296,17.4131,182360.0
2019-01-08 11:00:00,33.38,33.64,33.37,33.62,106327.0,17.4183,17.554,17.4131,17.5435,106327.0
2019-01-08 11:30:00,33.61,33.75,33.46,33.75,70182.0,17.5383,17.6114,17.46,17.6114,70182.0
2019-01-08 12:00:00,33.73,33.82,33.67,33.77,31691.0,17.6009,17.6479,17.5696,17.6218,31691.0
2019-01-08 12:30:00,33.78,33.81,33.66,33.73,51440.0,17.627,17.6427,17.5644,17.6009,51440.0
2019-01-08 13:00:00,33.73,33.87,33.72,33.77,82115.0,17.6009,17.674,17.5957,17.6218,82115.0
2019-01-08 13:30:00,33.78,33.95,33.77,33.91,43466.0,17.627,17.7157,17.6218,17.6949,43466.0
2019-01-08 14:00:00,33.92,34.03,33.85,33.94,65191.0,17.7001,17.7575,17.6635,17.7105,65191.0
2019-01-08 14:30:00,33.95,34.0,33.71,33.75,72367.0,17.7157,17.7418,17.5905,17.6114,72367.0
2019-01-08 15:00:00,33.75,33.84,33.73,33.82,80452.0,17.6114,17.6583,17.6009,17.6479,80452.0
2019-01-08 15:30:00,33.82,33.83,33.51,33.64,341935.0,17.6479,17.6531,17.4861,17.554,341935.0
2019-01-09 09:30:00,34.08,34.11,33.72,34.03,122717.0,17.7836,17.7992,17.5957,17.7575,122717.0
2019-01-09 10:00:00,34.05,34.21,34.03,34.08,69423.0,17.7679,17.8514,17.7575,17.7836,69423.0
2019-01-09 10:30:00,34.07,34.36,33.99,34.32,139101.0,17.7783,17.9297,17.7366,17.9088,139101.0
2019-01-09 11:00:00,34.33,34.48,34.07,34.22,215261.0,17.914,17.9923,17.7783,17.8566,215261.0
2019-01-09 11:30:00,34.21,34.21,33.99,34.05,121526.0,17.8514,17.8514,17.7366,17.7679,121526.0
2019-01-09 12:00:00,34.06,34.37,34.05,34.33,83437.0,17.7731,17.9349,17.7679,17.914,83437.0
2019-01-09 12:30:00,34.34,34.4,34.23,34.36,94289.0,17.9192,17.9505,17.8618,17.9297,94289.0
2019-01-09 13:00:00,34.35,34.42,34.24,34.26,99556.0,17.9245,17.961,17.8671,17.8775,99556.0
2019-01-09 13:30:00,34.27,34.27,34.11,34.2,90337.0,17.8827,17.8827,17.7992,17.8462,90337.0
2019-01-09 14:00:00,34.21,34.27,33.98,34.0,126839.0,17.8514,17.8827,17.7314,17.7418,126839.0
2019-01-09 14:30:00,34.0,34.19,33.99,34.13,92841.0,17.7418,17.841,17.7366,17.8097,92841.0
2019-01-09 15:00:00,34.13,34.25,34.07,34.2,157340.0,17.8097,17.8723,17.7783,17.8462,157340.0
2019-01-09 15:30:00,34.2,34.25,34.0,34.05,424958.0,17.8462,17.8723,17.7418,17.7679,424958.0
2019-01-10 09:30:00,33.98,33.98,33.66,33.86,46395.0,17.7314,17.7314,17.5644,17.6688,46395.0
2019-01-10 10:00:00,33.85,33.88,33.46,33.51,107449.0,17.6635,17.6792,17.46,17.4861,107449.0
2019-01-10 10:30:00,33.48,33.66,33.43,33.55,100049.0,17.4705,17.5644,17.4444,17.507,100049.0
2019-01-10 11:00:00,33.55,33.7,33.47,33.7,87265.0,17.507,17.5853,17.4653,17.5853,87265.0
2019-01-10 11:30:00,33.71,33.8,33.51,33.55,88357.0,17.5905,17.6375,17.4861,17.507,88357.0
2019-01-10 12:00:00,33.52,33.61,33.39,33.54,165935.0,17.4913,17.5383,17.4235,17.5018,165935.0
2019-01-10 12:30:00,33.54,33.72,33.44,33.68,32326.0,17.5018,17.5957,17.4496,17.5748,32326.0
2019-01-10 13:00:00,33.72,33.73,33.59,33.66,35538.0,17.5957,17.6009,17.5279,17.5644,35538.0
2019-01-10 13:30:00,33.67,33.67,33.5,33.59,28879.0,17.5696,17.5696,17.4809,17.5279,28879.0
2019-01-10 14:00:00,33.59,33.67,33.52,33.56,62536.0,17.5279,17.5696,17.4913,17.5122,62536.0
2019-01-10 14:30:00,33.56,33.56,33.2,33.25,86611.0,17.5122,17.5122,17.3244,17.3505,86611.0
2019-01-10 15:00:00,33.23,33.39,33.21,33.36,88542.0,17.34,17.4235,17.3296,17.4079,88542.0
2019-01-10 15:30:00,33.36,33.63,33.32,33.6,193360.0,17.4079,17.5487,17.387,17.5331,193360.0
2019-01-11 09:30:00,33.59,33.59,33.25,33.41,70309.0,17.5279,17.5279,17.3505,17.4339,70309.0
2019-01-11 10:00:00,33.41,33.55,33.35,33.44,49100.0,17.4339,17.507,17.4026,17.4496,49100.0
2019-01-11 10:30:00,33.43,33.49,33.28,33.36,46172.0,17.4444,17.4757,17.3661,17.4079,46172.0
2019-01-11 11:00:00,33.37,33.39,33.16,33.26,63219.0,17.4131,17.4235,17.3035,17.3557,63219.0
2019-01-11 11:30:00,33.26,33.34,33.13,33.18,45256.0,17.3557,17.3974,17.2878,17.3139,45256.0
2019-01-11 12:00:00,33.17,33.18,33.05,33.12,102984.0,17.3087,17.3139,17.2461,17.2826,102984.0
2019-01-11 12:30:00,33.14,33.28,33.12,33.28,43846.0,17.2931,17.3661,17.2826,17.3661,43846.0
2019-01-11 13:00:00,33.3,33.3,33.14,33.17,32783.0,17.3765,17.3765,17.2931,17.3087,32783.0
2019-01-11 13:30:00,33.17,33.21,33.13,33.2,36390.0,17.3087,17.3296,17.2878,17.3244,36390.0
2019-01-11 14:00:00,33.2,33.23,33.11,33.16,48863.0,17.3244,17.34,17.2774,17.3035,48863.0
2019-01-11 14:30:00,33.16,33.2,33.12,33.14,37069.0,17.3035,17.3244,17.2826,17.2931,37069.0
2019-01-11 15:00:00,33.14,33.18,33.05,33.07,48084.0,17.2931,17.3139,17.2461,17.2565,48084.0
2019-01-11 15:30:00,33.08,33.15,32.96,33.09,267172.0,17.2617,17.2983,17.1991,17.267,267172.0
2019-01-14 09:30:00,33.05,33.25,32.75,32.9,49656.0,17.2461,17.3505,17.0895,17.1678,49656.0
2019-01-14 10:00:00,32.92,33.36,32.89,33.32,36470.0,17.1783,17.4079,17.1626,17.387,36470.0
2019-01-14 10:30:00,33.31,33.47,33.06,33.07,61277.0,17.3818,17.4653,17.2513,17.2565,61277.0
2019-01-14 11:00:00,33.06,33.14,32.98,33.05,61826.0,17.2513,17.2931,17.2096,17.2461,61826.0
2019-01-14 11:30:00,33.03,33.24,33.02,33.04,37894.0,17.2357,17.3452,17.2304,17.2409,37894.0
2019-01-14 12:00:00,33.08,33.25,33.08,33.21,36354.0,17.2617,17.3505,17.2617,17.3296,36354.0
2019-01-14 12:30:00,33.21,33.23,33.07,33.08,44337.0,17.3296,17.34,17.2565,17.2617,44337.0
2019-01-14 13:00:00,33.07,33.26,33.07,33.23,21571.0,17.2565,17.3557,17.2565,17.34,21571.0
2019-01-14 13:30:00,33.22,33.24,33.09,33.11,34675.0,17.3348,17.3452,17.267,17.2774,34675.0
2019-01-14 14:00:00,33.12,33.14,32.93,33.02,43904.0,17.2826,17.2931,17.1835,17.2304,43904.0
2019-01-14 14:30:00,33.03,33.08,32.98,33.06,27382.0,17.2357,17.2617,17.2096,17.2513,27382.0
2019-01-14 15:00:00,33.06,33.07,32.93,33.01,56305.0,17.2513,17.2565,17.1835,17.2252,56305.0
2019-01-14 15:30:00,33.0,33.02,32.8,32.89,166299.0,17.22,17.2304,17.1156,17.1626,166299.0
2019-01-15 09:30:00,33.11,33.15,32.74,33.05,202025.0,17.2774,17.2983,17.0843,17.2461,202025.0
2019-01-15 10:00:00,33.1,33.27,33.04,33.19,139506.0,17.2722,17.3609,17.2409,17.3191,139506.0
2019-01-15 10:30:00,33.18,33.38,33.08,33.38,19754.0,17.3139,17.4183,17.2617,17.4183,19754.0
2019-01-15 11:00:00,33.36,33.39,33.26,33.28,38589.0,17.4079,17.4235,17.3557,17.3661,38589.0
2019-01-15 11:30:00,33.27,33.36,33.13,33.15,39604.0,17.3609,17.4079,17.2878,17.2983,39604.0
2019-01-15 12:00:00,33.13,33.2,33.04,33.19,37159.0,17.2878,17.3244,17.2409,17.3191,37159.0
2019-01-15 12:30:00,33.19,33.19,33.11,33.12,29900.0,17.3191,17.3191,17.2774,17.2826,29900.0
2019-01-15 13:00:00,33.12,33.17,33.04,33.12,42593.0,17.2826,17.3087,17.2409,17.2826,42593.0
2019-01-15 13:30:00,33.12,33.14,33.01,33.02,51049.0,17.2826,17.2931,17.2252,17.2304,51049.0
2019-01-15 14:00:00,33.03,33.07,32.99,32.99,82001.0,17.2357,17.2565,17.2148,17.2148,82001.0
2019-01-15 14:30:00,32.99,33.1,32.93,33.1,65201.0,17.2148,17.2722,17.1835,17.2722,65201.0
2019-01-15 15:00:00,33.1,33.16,33.04,33.12,54395.0,17.2722,17.3035,17.2409,17.2826,54395.0
2019-01-15 15:30:00,33.12,33.27,33.06,33.2,199918.0,17.2826,17.3609,17.2513,17.3244,199918.0
2019-01-16 09:30:00,33.34,33.4,33.08,33.11,31987.0,17.3974,17.4287,17.2617,17.2774,31987.0
2019-01-16 10:00:00,33.11,33.27,33.05,33.21,30928.0,17.2774,17.3609,17.2461,17.3296,30928.0
2019-01-16 10:30:00,33.21,33.32,33.13,33.3,47538.0,17.3296,17.387,17.2878,17.3765,47538.0
2019-01-16 11:00:00,33.3,33.36,33.12,33.18,115115.0,17.3765,17.4079,17.2826,17.3139,115115.0
2019-01-16 11:30:00,33.19,33.19,33.09,33.15,41099.0,17.3191,17.3191,17.267,17.2983,41099.0
2019-01-16 12:00:00,33.16,33.29,33.16,33.2,41831.0,17.3035,17.3713,17.3035,17.3244,41831.0
2019-01-16 12:30:00,33.21,33.24,33.02,33.03,32537.0,17.3296,17.3452,17.2304,17.2357,32537.0
2019-01-16 13:00:00,33.03,33.21,33.03,33.15,35954.0,17.2357,17.3296,17.2357,17.2983,35954.0
2019-01-16 13:30:00,33.14,33.27,33.14,33.27,44201.0,17.2931,17.3609,17.2931,17.3609,44201.0
2019-01-16 14:00:00,33.27,33.42,33.23,33.41,55840.0,17.3609,17.4392,17.34,17.4339,55840.0
2019-01-16 14:30:00,33.41,33.58,33.4,33.52,177510.0,17.4339,17.5227,17.4287,17.4913,177510.0
2019-01-16 15:00:00,33.52,33.57,33.49,33.5,286636.0,17.4913,17.5174,17.4757,17.4809,286636.0
2019-01-16 15:30:00,33.5,33.52,33.33,33.41,169921.0,17.4809,17.4913,17.3922,17.4339,169921.0
2019-01-17 09:30:00,33.31,33.47,33.15,33.45,91572.0,17.3818,17.4653,17.2983,17.4548,91572.0
2019-01-17 10:00:00,33.44,33.55,33.3,33.42,35880.0,17.4496,17.507,17.3765,17.4392,35880.0
2019-01-17 10:30:00,33.45,33.48,33.3,33.42,26179.0,17.4548,17.4705,17.3765,17.4392,26179.0
2019-01-17 11:00:00,33.42,33.48,33.38,33.45,31634.0,17.4392,17.4705,17.4183,17.4548,31634.0
2019-01-17 11:30:00,33.44,33.65,33.42,33.58,56186.0,17.4496,17.5592,17.4392,17.5227,56186.0
2019-01-17 12:00:00,33.57,33.58,33.48,33.51,42375.0,17.5174,17.5227,17.4705,17.4861,42375.0
2019-01-17 12:30:00,33.52,33.52,33.26,33.28,38861.0,17.4913,17.4913,17.3557,17.3661,38861.0
2019-01-17 13:00:00,33.29,33.35,33.28,33.34,23082.0,17.3713,17.4026,17.3661,17.3974,23082.0
2019-01-17 13:30:00,33.31,33.35,33.21,33.26,41148.0,17.3818,17.4026,17.3296,17.3557,41148.0
2019-01-17 14:00:00,33.25,33.43,33.22,33.37,52233.0,17.3505,17.4444,17.3348,17.4131,52233.0
2019-01-17 14:30:00,33.37,33.63,33.36,33.41,147110.0,17.4131,17.5487,17.4079,17.4339,147110.0
2019-01-17 15:00:00,33.4,33.44,33.3,33.42,74105.0,17.4287,17.4496,17.3765,17.4392,74105.0
2019-01-17 15:30:00,33.43,33.55,33.42,33.45,117212.0,17.4444,17.507,17.4392,17.4548,117212.0
2019-01-18 09:30:00,33.76,33.93,33.63,33.69,103431.0,17.6166,17.7053,17.5487,17.5801,103431.0
2019-01-18 10:00:00,33.65,34.12,33.64,33.89,59381.0,17.5592,17.8044,17.554,17.6844,59381.0
2019-01-18 10:30:00,33.88,33.97,33.82,33.84,48752.0,17.6792,17.7262,17.6479,17.6583,48752.0
2019-01-18 11:00:00,33.84,34.0,33.76,33.82,79182.0,17.6583,17.7418,17.6166,17.6479,79182.0
2019-01-18 11:30:00,33.82,33.89,33.75,33.87,41866.0,17.6479,17.6844,17.6114,17.674,41866.0
2019-01-18 12:00:00,33.88,33.99,33.85,33.97,54228.0,17.6792,17.7366,17.6635,17.7262,54228.0
2019-01-18 12:30:00,33.97,34.0,33.82,33.93,53558.0,17.7262,17.7418,17.6479,17.7053,53558.0
2019-01-18 13:00:00,33.92,33.96,33.88,33.91,70556.0,17.7001,17.7209,17.6792,17.6949,70556.0
2019-01-18 13:30:00,33.93,33.96,33.86,33.94,43922.0,17.7053,17.7209,17.6688,17.7105,43922.0
2019-01-18 14:00:00,33.94,33.96,33.87,33.91,60471.0,17.7105,17.7209,17.674,17.6949,60471.0
2019-01-18 14:30:00,33.9,33.94,33.83,33.86,87027.0,17.6896,17.7105,17.6531,17.6688,87027.0
2019-01-18 15:00:00,33.85,33.92,33.83,33.9,87076.0,17.6635,17.7001,17.6531,17.6896,87076.0
2019-01-18 15:30:00,33.9,34.14,33.86,34.12,165416.0,17.6896,17.8149,17.6688,17.8044,165416.0
2019-01-22 09:30:00,34.0,34.28,33.92,34.26,113395.0,17.7418,17.8879,17.7001,17.8775,113395.0
2019-01-22 10:00:00,34.27,34.27,33.82,33.96,125836.0,17.8827,17.8827,17.6479,17.7209,125836.0
2019-01-22 10:30:00,33.97,34.0,33.75,33.86,95323.0,17.7262,17.7418,17.6114,17.6688,95323.0
2019-01-22 11:00:00,33.86,33.92,33.84,33.91,113955.0,17.6688,17.7001,17.6583,17.6949,113955.0
2019-01-22 11:30:00,33.91,33.97,33.85,33.92,70202.0,17.6949,17.7262,17.6635,17.7001,70202.0
2019-01-22 12:00:00,33.93,33.96,33.81,33.93,83447.0,17.7053,17.7209,17.6427,17.7053,83447.0
2019-01-22 12:30:00,33.93,33.95,33.76,33.86,46788.0,17.7053,17.7157,17.6166,17.6688,46788.0
2019-01-22 13:00:00,33.86,33.86,33.65,33.72,78005.0,17.6688,17.6688,17.5592,17.5957,78005.0
2019-01-22 13:30:00,33.72,33.81,33.63,33.64,81549.0,17.5957,17.6427,17.5487,17.554,81549.0
2019-01-22 14:00:00,33.66,33.68,33.5,33.51,75450.0,17.5644,17.5748,17.4809,17.4861,75450.0
2019-01-22 14:30:00,33.5,33.51,33.33,33.34,83969.0,17.4809,17.4861,17.3922,17.3974,83969.0
2019-01-22 15:00:00,33.33,33.33,33.1,33.23,122557.0,17.3922,17.3922,17.2722,17.34,122557.0
2019-01-22 15:30:00,33.23,33.38,33.16,33.23,197102.0,17.34,17.4183,17.3035,17.34,197102.0
2019-01-23 09:30:00,33.37,33.71,33.37,33.61,61297.0,17.4131,17.5905,17.4131,17.5383,61297.0
2019-01-23 10:00:00,33.61,33.82,33.57,33.8,120385.0,17.5383,17.6479,17.5174,17.6375,120385.0
2019-01-23 10:30:00,33.8,33.81,33.61,33.69,106408.0,17.6375,17.6427,17.5383,17.5801,106408.0
2019-01-23 11:00:00,33.69,33.71,33.51,33.56,67897.0,17.5801,17.5905,17.4861,17.5122,67897.0
2019-01-23 11:30:00,33.58,33.58,33.16,33.19,66036.0,17.5227,17.5227,17.3035,17.3191,66036.0
2019-01-23 12:00:00,33.2,33.24,33.09,33.17,74701.0,17.3244,17.3452,17.267,17.3087,74701.0
2019-01-23 12:30:00,33.16,33.42,33.13,33.39,59684.0,17.3035,17.4392,17.2878,17.4235,59684.0
2019-01-23 13:00:00,33.38,33.38,33.24,33.36,52152.0,17.4183,17.4183,17.3452,17.4079,52152.0
2019-01-23 13:30:00,33.37,33.42,33.33,33.39,114264.0,17.4131,17.4392,17.3922,17.4235,114264.0
2019-01-23 14:00:00,33.39,33.5,33.38,33.47,72537.0,17.4235,17.4809,17.4183,17.4653,72537.0
2019-01-23 14:30:00,33.46,33.53,33.42,33.46,65198.0,17.46,17.4966,17.4392,17.46,65198.0
2019-01-23 15:00:00,33.45,33.6,33.43,33.6,100573.0,17.4548,17.5331,17.4444,17.5331,100573.0
2019-01-23 15:30:00,33.59,33.69,33.46,33.46,196095.0,17.5279,17.5801,17.46,17.46,196095.0
2019-01-24 09:30:00,33.47,33.49,33.25,33.38,39038.0,17.4653,17.4757,17.3505,17.4183,39038.0
2019-01-24 10:00:00,33.38,33.52,33.35,33.5,41371.0,17.4183,17.4913,17.4026,17.4809,41371.0
2019-01-24 10:30:00,33.5,33.5,33.35,33.43,37638.0,17.4809,17.4809,17.4026,17.4444,37638.0
2019-01-24 11:00:00,33.4,33.53,33.38,33.49,41266.0,17.4287,17.4966,17.4183,17.4757,41266.0
2019-01-24 11:30:00,33.48,33.69,33.45,33.65,65847.0,17.4705,17.5801,17.4548,17.5592,65847.0
2019-01-24 12:00:00,33.65,33.67,33.46,33.5,44420.0,17.5592,17.5696,17.46,17.4809,44420.0
2019-01-24 12:30:00,33.51,33.58,33.47,33.52,33666.0,17.4861,17.5227,17.4653,17.4913,33666.0
2019-01-24 13:00:00,33.52,33.54,33.46,33.48,35652.0,17.4913,17.5018,17.46,17.4705,35652.0
2019-01-24 13:30:00,33.48,33.61,33.47,33.57,29391.0,17.4705,17.5383,17.4653,17.5174,29391.0
2019-01-24 14:00:00,33.57,33.61,33.5,33.56,37409.0,17.5174,17.5383,17.4809,17.5122,37409.0
2019-01-24 14:30:00,33.55,33.62,33.55,33.59,41840.0,17.507,17.5435,17.507,17.5279,41840.0
2019-01-24 15:00:00,33.59,33.61,33.55,33.61,36933.0,17.5279,17.5383,17.507,17.5383,36933.0
2019-01-24 15:30:00,33.61,33.61,33.49,33.52,135511.0,17.5383,17.5383,17.4757,17.4913,135511.0
2019-01-25 09:30:00,33.77,33.9,33.62,33.8,101297.0,17.6218,17.6896,17.5435,17.6375,101297.0
2019-01-25 10:00:00,33.8,33.82,33.69,33.72,63305.0,17.6375,17.6479,17.5801,17.5957,63305.0
2019-01-25 10:30:00,33.73,33.84,33.65,33.83,48734.0,17.6009,17.6583,17.5592,17.6531,48734.0
2019-01-25 11:00:00,33.83,33.85,33.76,33.82,84407.0,17.6531,17.6635,17.6166,17.6479,84407.0
2019-01-25 11:30:00,33.84,33.84,33.78,33.8,66199.0,17.6583,17.6583,17.627,17.6375,66199.0
2019-01-25 12:00:00,33.8,33.83,33.66,33.73,53294.0,17.6375,17.6531,17.5644,17.6009,53294.0
2019-01-25 12:30:00,33.73,33.74,33.62,33.74,71721.0,17.6009,17.6061,17.5435,17.6061,71721.0
2019-01-25 13:00:00,33.75,33.86,33.73,33.86,69538.0,17.6114,17.6688,17.6009,17.6688,69538.0
2019-01-25 13:30:00,33.86,33.98,33.85,33.96,80090.0,17.6688,17.7314,17.6635,17.7209,80090.0
2019-01-25 14:00:00,33.95,33.98,33.88,33.94,73113.0,17.7157,17.7314,17.6792,17.7105,73113.0
2019-01-25 14:30:00,33.96,34.08,33.96,34.04,51810.0,17.7209,17.7836,17.7209,17.7627,51810.0
2019-01-25 15:00:00,34.03,34.07,33.98,34.0,104080.0,17.7575,17.7783,17.7314,17.7418,104080.0
2019-01-25 15:30:00,34.0,34.04,33.9,33.97,211397.0,17.7418,17.7627,17.6896,17.7262,211397.0
2019-01-28 09:30:00,33.81,33.91,33.7,33.79,54745.0,17.6427,17.6949,17.5853,17.6322,54745.0
2019-01-28 10:00:00,33.78,33.87,33.73,33.85,125828.0,17.627,17.674,17.6009,17.6635,125828.0
2019-01-28 10:30:00,33.82,33.92,33.75,33.88,171274.0,17.6479,17.7001,17.6114,17.6792,171274.0
2019-01-28 11:00:00,33.88,33.97,33.82,33.87,50987.0,17.6792,17.7262,17.6479,17.674,50987.0
2019-01-28 11:30:00,33.86,33.88,33.71,33.79,61763.0,17.6688,17.6792,17.5905,17.6322,61763.0
2019-01-28 12:00:00,33.79,33.98,33.71,33.97,59367.0,17.6322,17.7314,17.5905,17.7262,59367.0
2019-01-28 12:30:00,33.98,33.98,33.83,33.88,37879.0,17.7314,17.7314,17.6531,17.6792,37879.0
2019-01-28 13:00:00,33.89,33.95,33.8,33.86,34946.0,17.6844,17.7157,17.6375,17.6688,34946.0
2019-01-28 13:30:00,33.87,33.99,33.81,33.91,39830.0,17.674,17.7366,17.6427,17.6949,39830.0
2019-01-28 14:00:00,33.9,33.96,33.84,33.85,46705.0,17.6896,17.7209,17.6583,17.6635,46705.0
2019-01-28 14:30:00,33.86,33.99,33.81,33.99,113058.0,17.6688,17.7366,17.6427,17.7366,113058.0
2019-01-28 15:00:00,33.99,34.03,33.91,33.97,62491.0,17.7366,17.7575,17.6949,17.7262,62491.0
2019-01-28 15:30:00,33.97,33.97,33.83,33.89,239402.0,17.7262,17.7262,17.6531,17.6844,239402.0
2019-01-29 09:30:00,34.18,34.3,34.05,34.26,122999.0,17.8357,17.8984,17.7679,17.8775,122999.0
2019-01-29 10:00:00,34.25,34.38,34.16,34.25,88011.0,17.8723,17.9401,17.8253,17.8723,88011.0
2019-01-29 10:30:00,34.25,34.33,34.15,34.2,76153.0,17.8723,17.914,17.8201,17.8462,76153.0
2019-01-29 11:00:00,34.2,34.25,34.1,34.2,38344.0,17.8462,17.8723,17.794,17.8462,38344.0
2019-01-29 11:30:00,34.2,34.24,34.17,34.22,43431.0,17.8462,17.8671,17.8305,17.8566,43431.0
2019-01-29 12:00:00,34.22,34.34,34.2,34.32,48062.0,17.8566,17.9192,17.8462,17.9088,48062.0
2019-01-29 12:30:00,34.31,34.34,34.22,34.25,57809.0,17.9036,17.9192,17.8566,17.8723,57809.0
2019-01-29 13:00:00,34.25,34.36,34.17,34.33,102048.0,17.8723,17.9297,17.8305,17.914,102048.0
2019-01-29 13:30:00,34.32,34.36,34.27,34.34,50130.0,17.9088,17.9297,17.8827,17.9192,50130.0
2019-01-29 14:00:00,34.34,34.4,34.31,34.4,51381.0,17.9192,17.9505,17.9036,17.9505,51381.0
2019-01-29 14:30:00,34.39,34.41,34.3,34.37,74567.0,17.9453,17.9558,17.8984,17.9349,74567.0
2019-01-29 15:00:00,34.37,34.39,34.29,34.32,88075.0,17.9349,17.9453,17.8931,17.9088,88075.0
2019-01-29 15:30:00,34.32,34.4,34.25,34.25,206797.0,17.9088,17.9505,17.8723,17.8723,206797.0
2019-01-30 09:30:00,34.5,34.52,34.28,34.35,81792.0,18.0027,18.0132,17.8879,17.9245,81792.0
2019-01-30 10:00:00,34.35,34.51,34.32,34.49,65559.0,17.9245,18.0079,17.9088,17.9975,65559.0
2019-01-30 10:30:00,34.49,34.61,34.48,34.59,44364.0,17.9975,18.0601,17.9923,18.0497,44364.0
2019-01-30 11:00:00,34.63,34.82,34.63,34.81,58858.0,18.0706,18.1697,18.0706,18.1645,58858.0
2019-01-30 11:30:00,34.83,34.92,34.82,34.9,45335.0,18.1749,18.2219,18.1697,18.2115,45335.0
2019-01-30 12:00:00,34.91,35.04,34.87,35.04,71589.0,18.2167,18.2845,18.1958,18.2845,71589.0
2019-01-30 12:30:00,35.03,35.1,35.0,35.09,60569.0,18.2793,18.3158,18.2636,18.3106,60569.0
2019-01-30 13:00:00,35.09,35.09,34.98,35.06,99635.0,18.3106,18.3106,18.2532,18.2949,99635.0
2019-01-30 13:30:00,35.05,35.11,35.04,35.06,37511.0,18.2897,18.321,18.2845,18.2949,37511.0
2019-01-30 14:00:00,35.07,35.32,35.05,35.25,63508.0,18.3002,18.4306,18.2897,18.3941,63508.0
2019-01-30 14:30:00,35.24,35.34,35.22,35.24,94973.0,18.3889,18.4411,18.3784,18.3889,94973.0
2019-01-30 15:00:00,35.25,35.25,35.0,35.05,109373.0,18.3941,18.3941,18.2636,18.2897,109373.0
2019-01-30 15:30:00,35.04,35.19,34.98,35.18,198785.0,18.2845,18.3628,18.2532,18.3576,198785.0
2019-01-31 09:30:00,35.58,35.73,35.48,35.54,174806.0,18.5663,18.6446,18.5141,18.5454,174806.0
2019-01-31 10:00:00,35.53,35.81,35.52,35.71,74805.0,18.5402,18.6863,18.535,18.6341,74805.0
2019-01-31 10:30:00,35.71,35.85,35.67,35.75,87119.0,18.6341,18.7072,18.6133,18.655,87119.0
2019-01-31 11:00:00,35.75,35.76,35.57,35.62,210964.0,18.655,18.6602,18.5611,18.5872,210964.0
2019-01-31 11:30:00,35.61,35.65,35.41,35.59,236931.0,18.5819,18.6028,18.4776,18.5715,236931.0
2019-01-31 12:00:00,35.6,35.6,35.5,35.5,117892.0,18.5767,18.5767,18.5245,18.5245,117892.0
2019-01-31 12:30:00,35.49,35.51,35.18,35.27,107332.0,18.5193,18.5298,18.3576,18.4045,107332.0
2019-01-31 13:00:00,35.25,35.31,35.13,35.15,112515.0,18.3941,18.4254,18.3315,18.3419,112515.0
2019-01-31 13:30:00,35.14,35.29,35.09,35.24,65229.0,18.3367,18.415,18.3106,18.3889,65229.0
2019-01-31 14:00:00,35.24,35.32,35.12,35.16,147912.0,18.3889,18.4306,18.3263,18.3471,147912.0
2019-01-31 14:30:00,35.15,35.3,35.14,35.22,104569.0,18.3419,18.4202,18.3367,18.3784,104569.0
2019-01-31 15:00:00,35.21,35.22,34.83,34.91,175106.0,18.3732,18.3784,18.1749,18.2167,175106.0
2019-01-31 15:30:00,34.91,35.14,34.85,35.09,305515.0,18.2167,18.3367,18.1854,18.3106,305515.0
2019-02-01 09:30:00,35.2,35.32,35.0,35.09,82349.0,18.368,18.4306,18.2636,18.3106,82349.0
2019-02-01 10:00:00,35.1,35.36,34.99,35.36,131565.0,18.3158,18.4515,18.2584,18.4515,131565.0
2019-02-01 10:30:00,35.38,35.46,35.26,35.26,123391.0,18.4619,18.5037,18.3993,18.3993,123391.0
2019-02-01 11:00:00,35.25,35.4,35.21,35.33,199678.0,18.3941,18.4724,18.3732,18.4358,199678.0
2019-02-01 11:30:00,35.31,35.51,35.29,35.45,137610.0,18.4254,18.5298,18.415,18.4985,137610.0
2019-02-01 12:00:00,35.47,35.63,35.46,35.58,77418.0,18.5089,18.5924,18.5037,18.5663,77418.0
2019-02-01 12:30:00,35.59,35.61,35.42,35.52,83801.0,18.5715,18.5819,18.4828,18.535,83801.0
2019-02-01 13:00:00,35.53,35.6,35.48,35.58,180103.0,18.5402,18.5767,18.5141,18.5663,180103.0
2019-02-01 13:30:00,35.56,35.73,35.52,35.73,111376.0,18.5559,18.6446,18.535,18.6446,111376.0
2019-02-01 14:00:00,35.73,35.75,35.41,35.48,160557.0,18.6446,18.655,18.4776,18.5141,160557.0
2019-02-01 14:30:00,35.48,35.59,35.39,35.47,153946.0,18.5141,18.5715,18.4671,18.5089,153946.0
2019-02-01 15:00:00,35.48,35.55,35.36,35.45,94607.0,18.5141,18.5506,18.4515,18.4985,94607.0
2019-02-01 15:30:00,35.45,35.68,35.38,35.68,321277.0,18.4985,18.6185,18.4619,18.6185,321277.0
2019-02-04 09:30:00,35.07,35.15,34.8,34.94,153377.0,18.6366,18.6791,18.4931,18.5675,153377.0
2019-02-04 10:00:00,34.94,34.95,34.67,34.72,80115.0,18.5675,18.5728,18.424,18.4506,80115.0
2019-02-04 10:30:00,34.72,34.89,34.72,34.86,95645.0,18.4506,18.5409,18.4506,18.525,95645.0
2019-02-04 11:00:00,34.84,34.85,34.67,34.72,72768.0,18.5144,18.5197,18.424,18.4506,72768.0
2019-02-04 11:30:00,34.78,34.82,34.65,34.74,30133.0,18.4825,18.5037,18.4134,18.4612,30133.0
2019-02-04 12:00:00,34.73,34.83,34.71,34.8,76151.0,18.4559,18.5091,18.4453,18.4931,76151.0
2019-02-04 12:30:00,34.8,35.0,34.76,34.99,117881.0,18.4931,18.5994,18.4719,18.5941,117881.0
2019-02-04 13:00:00,34.99,35.02,34.93,34.99,43386.0,18.5941,18.61,18.5622,18.5941,43386.0
2019-02-04 13:30:00,34.98,35.1,34.97,35.09,46537.0,18.5888,18.6525,18.5835,18.6472,46537.0
2019-02-04 14:00:00,35.1,35.31,35.0,35.28,463920.0,18.6525,18.7641,18.5994,18.7482,463920.0
2019-02-04 14:30:00,35.29,35.33,35.2,35.31,113939.0,18.7535,18.7748,18.7057,18.7641,113939.0
2019-02-04 15:00:00,35.31,35.31,35.2,35.21,67999.0,18.7641,18.7641,18.7057,18.711,67999.0
2019-02-04 15:30:00,35.2,35.32,35.17,35.24,182129.0,18.7057,18.7695,18.6897,18.7269,182129.0
2019-02-05 09:30:00,35.21,35.42,35.11,35.23,95432.0,18.711,18.8226,18.6579,18.7216,95432.0
2019-02-05 10:00:00,35.24,35.31,35.05,35.1,80468.0,18.7269,18.7641,18.626,18.6525,80468.0
2019-02-05 10:30:00,35.12,35.2,35.09,35.17,38525.0,18.6632,18.7057,18.6472,18.6897,38525.0
2019-02-05 11:00:00,35.16,35.18,35.03,35.05,48911.0,18.6844,18.6951,18.6153,18.626,48911.0
2019-02-05 11:30:00,35.05,35.14,35.01,35.13,56961.0,18.626,18.6738,18.6047,18.6685,56961.0
2019-02-05 12:00:00,35.14,35.15,35.04,35.1,70439.0,18.6738,18.6791,18.6207,18.6525,70439.0
2019-02-05 12:30:00,35.11,35.16,35.04,35.1,91372.0,18.6579,18.6844,18.6207,18.6525,91372.0
2019-02-05 13:00:00,35.1,35.18,35.09,35.17,57625.0,18.6525,18.6951,18.6472,18.6897,57625.0
2019-02-05 13:30:00,35.18,35.23,35.16,35.2,78431.0,18.6951,18.7216,18.6844,18.7057,78431.0
2019-02-05 14:00:00,35.2,35.34,35.2,35.3,57438.0,18.7057,18.7801,18.7057,18.7588,57438.0
2019-02-05 14:30:00,35.3,35.34,35.24,35.28,44317.0,18.7588,18.7801,18.7269,18.7482,44317.0
2019-02-05 15:00:00,35.29,35.3,35.07,35.21,106839.0,18.7535,18.7588,18.6366,18.711,106839.0
2019-02-05 15:30:00,35.21,35.22,35.06,35.2,244368.0,18.711,18.7163,18.6313,18.7057,244368.0
2019-02-06 09:30:00,34.8,35.17,34.53,34.87,61818.0,18.4931,18.6897,18.3496,18.5303,61818.0
2019-02-06 10:00:00,34.9,34.99,34.78,34.97,31667.0,18.5463,18.5941,18.4825,18.5835,31667.0
2019-02-06 10:30:00,34.97,35.01,34.86,34.91,77554.0,18.5835,18.6047,18.525,18.5516,77554.0
2019-02-06 11:00:00,34.91,34.99,34.68,34.85,117050.0,18.5516,18.5941,18.4294,18.5197,117050.0
2019-02-06 11:30:00,34.85,34.89,34.7,34.77,66608.0,18.5197,18.5409,18.44,18.4772,66608.0
2019-02-06 12:00:00,34.76,34.85,34.75,34.8,20043.0,18.4719,18.5197,18.4666,18.4931,20043.0
2019-02-06 12:30:00,34.81,34.86,34.79,34.82,13021.0,18.4984,18.525,18.4878,18.5037,13021.0
2019-02-06 13:00:00,34.81,34.82,34.7,34.71,43712.0,18.4984,18.5037,18.44,18.4453,43712.0
2019-02-06 13:30:00,34.7,34.76,34.56,34.72,38490.0,18.44,18.4719,18.3656,18.4506,38490.0
2019-02-06 14:00:00,34.72,34.84,34.62,34.78,117461.0,18.4506,18.5144,18.3975,18.4825,117461.0
2019-02-06 14:30:00,34.78,34.92,34.77,34.88,200337.0,18.4825,18.5569,18.4772,18.5356,200337.0
2019-02-06 15:00:00,34.85,34.9,34.78,34.79,97681.0,18.5197,18.5463,18.4825,18.4878,97681.0
2019-02-06 15:30:00,34.8,34.85,34.6,34.71,284066.0,18.4931,18.5197,18.3868,18.4453,284066.0
2019-02-07 09:30:00,34.09,34.34,33.9,34.05,315601.0,18.1158,18.2487,18.0149,18.0946,315601.0
2019-02-07 10:00:00,34.05,34.06,33.44,33.61,152303.0,18.0946,18.0999,17.7704,17.8607,152303.0
2019-02-07 10:30:00,33.61,33.73,33.55,33.57,180247.0,17.8607,17.9245,17.8289,17.8395,180247.0
2019-02-07 11:00:00,33.57,33.57,33.43,33.53,226062.0,17.8395,17.8395,17.7651,17.8182,226062.0
2019-02-07 11:30:00,33.52,33.68,33.42,33.45,142048.0,17.8129,17.8979,17.7598,17.7757,142048.0
2019-02-07 12:00:00,33.41,33.43,33.11,33.2,135945.0,17.7545,17.7651,17.595,17.6429,135945.0
2019-02-07 12:30:00,33.2,33.24,32.98,33.11,74370.0,17.6429,17.6641,17.526,17.595,74370.0
2019-02-07 13:00:00,33.11,33.15,32.88,32.9,158653.0,17.595,17.6163,17.4728,17.4834,158653.0
2019-02-07 13:30:00,32.92,33.24,32.92,33.17,169332.0,17.4941,17.6641,17.4941,17.6269,169332.0
2019-02-07 14:00:00,33.17,33.18,33.04,33.16,84610.0,17.6269,17.6322,17.5578,17.6216,84610.0
2019-02-07 14:30:00,33.17,33.28,33.09,33.27,107493.0,17.6269,17.6854,17.5844,17.6801,107493.0
2019-02-07 15:00:00,33.27,33.3,33.08,33.19,99142.0,17.6801,17.696,17.5791,17.6375,99142.0
2019-02-07 15:30:00,33.19,33.53,33.18,33.49,379459.0,17.6375,17.8182,17.6322,17.797,379459.0
2019-02-08 09:30:00,33.18,33.4,32.92,33.0,103913.0,17.6322,17.7491,17.4941,17.5366,103913.0
2019-02-08 10:00:00,32.95,33.06,32.66,32.75,101139.0,17.51,17.5685,17.3559,17.4037,101139.0
2019-02-08 10:30:00,32.73,33.01,32.67,32.8,131877.0,17.3931,17.5419,17.3612,17.4303,131877.0
2019-02-08 11:00:00,32.81,32.83,32.27,32.27,164646.0,17.4356,17.4462,17.1486,17.1486,164646.0
2019-02-08 11:30:00,32.29,32.4,32.16,32.32,141277.0,17.1593,17.2177,17.0902,17.1752,141277.0
2019-02-08 12:00:00,32.3,32.39,32.24,32.34,97153.0,17.1646,17.2124,17.1327,17.1858,97153.0
2019-02-08 12:30:00,32.31,32.47,32.31,32.37,72062.0,17.1699,17.2549,17.1699,17.2018,72062.0
2019-02-08 13:00:00,32.37,32.44,32.33,32.41,53690.0,17.2018,17.239,17.1805,17.223,53690.0
2019-02-08 13:30:00,32.42,32.5,32.38,32.5,56034.0,17.2284,17.2709,17.2071,17.2709,56034.0
2019-02-08 14:00:00,32.5,32.64,32.44,32.63,99210.0,17.2709,17.3453,17.239,17.34,99210.0
2019-02-08 14:30:00,32.64,32.7,32.5,32.52,55255.0,17.3453,17.3772,17.2709,17.2815,55255.0
2019-02-08 15:00:00,32.51,32.7,32.5,32.7,82315.0,17.2762,17.3772,17.2709,17.3772,82315.0
2019-02-08 15:30:00,32.7,32.8,32.66,32.75,234860.0,17.3772,17.4303,17.3559,17.4037,234860.0
2019-02-11 09:30:00,32.76,32.81,32.29,32.33,167781.0,17.409,17.4356,17.1593,17.1805,167781.0
2019-02-11 10:00:00,32.33,32.65,32.29,32.65,146017.0,17.1805,17.3506,17.1593,17.3506,146017.0
2019-02-11 10:30:00,32.66,32.68,32.52,32.68,99025.0,17.3559,17.3665,17.2815,17.3665,99025.0
2019-02-11 11:00:00,32.68,32.8,32.66,32.69,64560.0,17.3665,17.4303,17.3559,17.3718,64560.0
2019-02-11 11:30:00,32.67,32.73,32.62,32.66,34957.0,17.3612,17.3931,17.3346,17.3559,34957.0
2019-02-11 12:00:00,32.66,32.73,32.62,32.72,54362.0,17.3559,17.3931,17.3346,17.3878,54362.0
2019-02-11 12:30:00,32.72,32.74,32.55,32.62,57185.0,17.3878,17.3984,17.2974,17.3346,57185.0
2019-02-11 13:00:00,32.61,32.64,32.57,32.61,40174.0,17.3293,17.3453,17.3081,17.3293,40174.0
2019-02-11 13:30:00,32.61,32.64,32.54,32.59,48296.0,17.3293,17.3453,17.2921,17.3187,48296.0
2019-02-11 14:00:00,32.57,32.6,32.5,32.54,65671.0,17.3081,17.324,17.2709,17.2921,65671.0
2019-02-11 14:30:00,32.54,32.56,32.49,32.53,70184.0,17.2921,17.3028,17.2656,17.2868,70184.0
2019-02-11 15:00:00,32.53,32.64,32.52,32.63,59732.0,17.2868,17.3453,17.2815,17.34,59732.0
2019-02-11 15:30:00,32.63,32.72,32.6,32.64,199389.0,17.34,17.3878,17.324,17.3453,199389.0
2019-02-12 09:30:00,32.98,33.3,32.86,33.2,127995.0,17.526,17.696,17.4622,17.6429,127995.0
2019-02-12 10:00:00,33.21,33.37,33.19,33.31,105622.0,17.6482,17.7332,17.6375,17.7013,105622.0
2019-02-12 10:30:00,33.31,33.31,33.1,33.22,299703.0,17.7013,17.7013,17.5897,17.6535,299703.0
2019-02-12 11:00:00,33.22,33.3,33.05,33.07,118437.0,17.6535,17.696,17.5632,17.5738,118437.0
2019-02-12 11:30:00,33.06,33.06,32.91,32.98,121171.0,17.5685,17.5685,17.4888,17.526,121171.0
2019-02-12 12:00:00,32.98,33.09,32.92,33.07,93794.0,17.526,17.5844,17.4941,17.5738,93794.0
2019-02-12 12:30:00,33.07,33.15,33.02,33.15,45757.0,17.5738,17.6163,17.5472,17.6163,45757.0
2019-02-12 13:00:00,33.15,33.27,33.03,33.25,78218.0,17.6163,17.6801,17.5525,17.6694,78218.0
2019-02-12 13:30:00,33.25,33.28,33.19,33.25,55770.0,17.6694,17.6854,17.6375,17.6694,55770.0
2019-02-12 14:00:00,33.25,33.32,33.24,33.27,74671.0,17.6694,17.7066,17.6641,17.6801,74671.0
2019-02-12 14:30:00,33.27,33.27,32.95,33.02,136440.0,17.6801,17.6801,17.51,17.5472,136440.0
2019-02-12 15:00:00,33.02,33.16,33.01,33.09,67782.0,17.5472,17.6216,17.5419,17.5844,67782.0
2019-02-12 15:30:00,33.09,33.3,33.05,33.3,256586.0,17.5844,17.696,17.5632,17.696,256586.0
2019-02-13 09:30:00,33.44,33.87,33.26,33.85,172992.0,17.7704,17.9989,17.6747,17.9883,172992.0
2019-02-13 10:00:00,33.85,34.05,33.75,34.04,154871.0,17.9883,18.0946,17.9351,18.0892,154871.0
2019-02-13 10:30:00,34.04,34.04,33.89,33.92,189974.0,18.0892,18.0892,18.0095,18.0255,189974.0
2019-02-13 11:00:00,33.93,34.0,33.85,33.86,109401.0,18.0308,18.068,17.9883,17.9936,109401.0
2019-02-13 11:30:00,33.86,33.88,33.64,33.81,94472.0,17.9936,18.0042,17.8767,17.967,94472.0
2019-02-13 12:00:00,33.82,33.85,33.63,33.65,152411.0,17.9723,17.9883,17.8714,17.882,152411.0
2019-02-13 12:30:00,33.65,33.7,33.59,33.69,55230.0,17.882,17.9086,17.8501,17.9033,55230.0
2019-02-13 13:00:00,33.69,33.72,33.66,33.72,49286.0,17.9033,17.9192,17.8873,17.9192,49286.0
2019-02-13 13:30:00,33.72,33.73,33.63,33.64,57026.0,17.9192,17.9245,17.8714,17.8767,57026.0
2019-02-13 14:00:00,33.64,33.7,33.61,33.7,130889.0,17.8767,17.9086,17.8607,17.9086,130889.0
2019-02-13 14:30:00,33.7,33.76,33.68,33.73,82073.0,17.9086,17.9405,17.8979,17.9245,82073.0
2019-02-13 15:00:00,33.73,33.76,33.67,33.73,147082.0,17.9245,17.9405,17.8926,17.9245,147082.0
2019-02-13 15:30:00,33.73,33.96,33.68,33.95,401552.0,17.9245,18.0467,17.8979,18.0414,401552.0
2019-02-14 09:30:00,34.08,34.18,33.79,34.0,58274.0,18.1105,18.1636,17.9564,18.068,58274.0
2019-02-14 10:00:00,33.98,34.33,33.96,34.28,71166.0,18.0574,18.2434,18.0467,18.2168,71166.0
2019-02-14 10:30:00,34.27,34.3,34.1,34.21,55889.0,18.2115,18.2274,18.1211,18.1796,55889.0
2019-02-14 11:00:00,34.21,34.21,33.97,33.98,134153.0,18.1796,18.1796,18.052,18.0574,134153.0
2019-02-14 11:30:00,33.98,34.23,33.96,34.23,59348.0,18.0574,18.1902,18.0467,18.1902,59348.0
2019-02-14 12:00:00,34.22,34.31,34.2,34.27,38035.0,18.1849,18.2327,18.1743,18.2115,38035.0
2019-02-14 12:30:00,34.27,34.3,34.14,34.2,50329.0,18.2115,18.2274,18.1424,18.1743,50329.0
2019-02-14 13:00:00,34.2,34.24,34.14,34.15,100412.0,18.1743,18.1955,18.1424,18.1477,100412.0
2019-02-14 13:30:00,34.15,34.24,34.14,34.24,44129.0,18.1477,18.1955,18.1424,18.1955,44129.0
2019-02-14 14:00:00,34.24,34.27,34.2,34.23,33121.0,18.1955,18.2115,18.1743,18.1902,33121.0
2019-02-14 14:30:00,34.24,34.26,34.2,34.22,46797.0,18.1955,18.2062,18.1743,18.1849,46797.0
2019-02-14 15:00:00,34.23,34.28,34.19,34.27,61039.0,18.1902,18.2168,18.169,18.2115,61039.0
2019-02-14 15:30:00,34.27,34.33,34.1,34.22,225150.0,18.2115,18.2434,18.1211,18.1849,225150.0
2019-02-15 09:30:00,34.36,34.53,34.27,34.45,51466.0,18.2593,18.3496,18.2115,18.3071,51466.0
2019-02-15 10:00:00,34.46,34.51,34.38,34.45,60246.0,18.3124,18.339,18.2699,18.3071,60246.0
2019-02-15 10:30:00,34.45,34.55,34.43,34.51,74058.0,18.3071,18.3603,18.2965,18.339,74058.0
2019-02-15 11:00:00,34.51,34.54,34.39,34.45,55224.0,18.339,18.355,18.2752,18.3071,55224.0
2019-02-15 11:30:00,34.45,34.46,34.36,34.4,42868.0,18.3071,18.3124,18.2593,18.2806,42868.0
2019-02-15 12:00:00,34.39,34.48,34.38,34.4,39241.0,18.2752,18.3231,18.2699,18.2806,39241.0
2019-02-15 12:30:00,34.4,34.45,34.36,34.45,56356.0,18.2806,18.3071,18.2593,18.3071,56356.0
2019-02-15 13:00:00,34.44,34.44,34.32,34.34,62037.0,18.3018,18.3018,18.238,18.2487,62037.0
2019-02-15 13:30:00,34.33,34.43,34.33,34.37,33093.0,18.2434,18.2965,18.2434,18.2646,33093.0
2019-02-15 14:00:00,34.37,34.4,34.3,34.32,66172.0,18.2646,18.2806,18.2274,18.238,66172.0
2019-02-15 14:30:00,34.31,34.42,34.3,34.42,71941.0,18.2327,18.2912,18.2274,18.2912,71941.0
2019-02-15 15:00:00,34.43,34.45,34.21,34.22,44260.0,18.2965,18.3071,18.1796,18.1849,44260.0
2019-02-15 15:30:00,34.23,34.34,34.19,34.34,114119.0,18.1902,18.2487,18.169,18.2487,114119.0
2019-02-19 09:30:00,34.23,34.77,34.17,34.75,73570.0,18.1902,18.4772,18.1583,18.4666,73570.0
2019-02-19 10:00:00,34.76,34.93,34.72,34.86,71741.0,18.4719,18.5622,18.4506,18.525,71741.0
2019-02-19 10:30:00,34.87,34.92,34.68,34.78,62406.0,18.5303,18.5569,18.4294,18.4825,62406.0
2019-02-19 11:00:00,34.77,35.04,34.77,35.02,67830.0,18.4772,18.6207,18.4772,18.61,67830.0
2019-02-19 11:30:00,35.02,35.19,34.98,35.16,131015.0,18.61,18.7004,18.5888,18.6844,131015.0
2019-02-19 12:00:00,35.18,35.24,35.1,35.22,64143.0,18.6951,18.7269,18.6525,18.7163,64143.0
2019-02-19 12:30:00,35.22,35.23,35.14,35.16,61308.0,18.7163,18.7216,18.6738,18.6844,61308.0
2019-02-19 13:00:00,35.17,35.22,34.98,35.05,80334.0,18.6897,18.7163,18.5888,18.626,80334.0
2019-02-19 13:30:00,35.05,35.07,34.93,34.98,53442.0,18.626,18.6366,18.5622,18.5888,53442.0
2019-02-19 14:00:00,34.98,35.1,34.98,35.09,45957.0,18.5888,18.6525,18.5888,18.6472,45957.0
2019-02-19 14:30:00,35.09,35.16,35.06,35.13,71961.0,18.6472,18.6844,18.6313,18.6685,71961.0
2019-02-19 15:00:00,35.13,35.19,34.98,35.02,99151.0,18.6685,18.7004,18.5888,18.61,99151.0
2019-02-19 15:30:00,35.02,35.02,34.9,34.92,175553.0,18.61,18.61,18.5463,18.5569,175553.0
2019-02-20 09:30:00,35.01,35.01,34.76,34.77,42017.0,18.6047,18.6047,18.4719,18.4772,42017.0
2019-02-20 10:00:00,34.8,34.87,34.73,34.86,27788.0,18.4931,18.5303,18.4559,18.525,27788.0
2019-02-20 10:30:00,34.85,34.91,34.79,34.79,16458.0,18.5197,18.5516,18.4878,18.4878,16458.0
2019-02-20 11:00:00,34.81,34.85,34.72,34.8,19097.0,18.4984,18.5197,18.4506,18.4931,19097.0
2019-02-20 11:30:00,34.77,34.79,34.74,34.76,14592.0,18.4772,18.4878,18.4612,18.4719,14592.0
2019-02-20 12:00:00,34.75,34.76,34.68,34.69,15735.0,18.4666,18.4719,18.4294,18.4347,15735.0
2019-02-20 12:30:00,34.68,34.78,34.67,34.74,14650.0,18.4294,18.4825,18.424,18.4612,14650.0
2019-02-20 13:00:00,34.74,34.81,34.69,34.74,96001.0,18.4612,18.4984,18.4347,18.4612,96001.0
2019-02-20 13:30:00,34.74,34.79,34.7,34.79,100800.0,18.4612,18.4878,18.44,18.4878,100800.0
2019-02-20 14:00:00,34.79,34.88,34.72,34.77,26403.0,18.4878,18.5356,18.4506,18.4772,26403.0
2019-02-20 14:30:00,34.78,34.9,34.72,34.82,104826.0,18.4825,18.5463,18.4506,18.5037,104826.0
2019-02-20 15:00:00,34.82,34.83,34.74,34.78,45650.0,18.5037,18.5091,18.4612,18.4825,45650.0
2019-02-20 15:30:00,34.77,34.78,34.08,34.11,468030.0,18.4772,18.4825,18.1105,18.1264,468030.0
2019-02-21 09:30:00,34.23,34.34,34.01,34.23,102543.0,18.1902,18.2487,18.0733,18.1902,102543.0
2019-02-21 10:00:00,34.22,34.23,34.05,34.06,57230.0,18.1849,18.1902,18.0946,18.0999,57230.0
2019-02-21 10:30:00,34.05,34.16,33.95,34.16,96388.0,18.0946,18.153,18.0414,18.153,96388.0
2019-02-21 11:00:00,34.16,34.2,33.94,33.95,116384.0,18.153,18.1743,18.0361,18.0414,116384.0
2019-02-21 11:30:00,33.95,33.99,33.81,33.88,66619.0,18.0414,18.0627,17.967,18.0042,66619.0
2019-02-21 12:00:00,33.87,33.87,33.76,33.87,43371.0,17.9989,17.9989,17.9405,17.9989,43371.0
2019-02-21 12:30:00,33.88,33.97,33.86,33.88,44869.0,18.0042,18.052,17.9936,18.0042,44869.0
2019-02-21 13:00:00,33.87,33.87,33.76,33.77,60675.0,17.9989,17.9989,17.9405,17.9458,60675.0
2019-02-21 13:30:00,33.77,33.9,33.77,33.9,45219.0,17.9458,18.0149,17.9458,18.0149,45219.0
2019-02-21 14:00:00,33.89,33.9,33.8,33.84,46661.0,18.0095,18.0149,17.9617,17.983,46661.0
2019-02-21 14:30:00,33.85,33.85,33.66,33.71,89333.0,17.9883,17.9883,17.8873,17.9139,89333.0
2019-02-21 15:00:00,33.72,33.85,33.71,33.77,58357.0,17.9192,17.9883,17.9139,17.9458,58357.0
2019-02-21 15:30:00,33.77,33.83,33.75,33.78,182571.0,17.9458,17.9777,17.9351,17.9511,182571.0
2019-02-22 09:30:00,33.89,34.19,33.87,34.0,71579.0,18.0095,18.169,17.9989,18.068,71579.0
2019-02-22 10:00:00,34.01,34.28,34.0,34.16,104737.0,18.0733,18.2168,18.068,18.153,104737.0
2019-02-22 10:30:00,34.16,34.22,34.11,34.21,118278.0,18.153,18.1849,18.1264,18.1796,118278.0
2019-02-22 11:00:00,34.2,34.22,34.17,34.21,46277.0,18.1743,18.1849,18.1583,18.1796,46277.0
2019-02-22 11:30:00,34.21,34.22,34.08,34.13,150505.0,18.1796,18.1849,18.1105,18.1371,150505.0
2019-02-22 12:00:00,34.12,34.14,33.98,34.04,55228.0,18.1318,18.1424,18.0574,18.0892,55228.0
2019-02-22 12:30:00,34.05,34.05,33.96,33.96,41898.0,18.0946,18.0946,18.0467,18.0467,41898.0
2019-02-22 13:00:00,33.98,34.01,33.94,33.94,53236.0,18.0574,18.0733,18.0361,18.0361,53236.0
2019-02-22 13:30:00,33.95,33.96,33.85,33.86,64062.0,18.0414,18.0467,17.9883,17.9936,64062.0
2019-02-22 14:00:00,33.86,33.95,33.85,33.89,47999.0,17.9936,18.0414,17.9883,18.0095,47999.0
2019-02-22 14:30:00,33.89,33.89,33.71,33.77,64464.0,18.0095,18.0095,17.9139,17.9458,64464.0
2019-02-22 15:00:00,33.76,33.79,33.72,33.78,63370.0,17.9405,17.9564,17.9192,17.9511,63370.0
2019-02-22 15:30:00,33.77,33.79,33.62,33.65,223903.0,17.9458,17.9564,17.8661,17.882,223903.0
2019-02-25 09:30:00,33.68,33.77,33.45,33.52,80778.0,17.8979,17.9458,17.7757,17.8129,80778.0
2019-02-25 10:00:00,33.52,33.61,33.49,33.54,75735.0,17.8129,17.8607,17.797,17.8235,75735.0
2019-02-25 10:30:00,33.55,33.73,33.52,33.71,67609.0,17.8289,17.9245,17.8129,17.9139,67609.0
2019-02-25 11:00:00,33.69,33.75,33.55,33.55,49623.0,17.9033,17.9351,17.8289,17.8289,49623.0
2019-02-25 11:30:00,33.55,33.58,33.52,33.55,38528.0,17.8289,17.8448,17.8129,17.8289,38528.0
2019-02-25 12:00:00,33.55,33.62,33.54,33.6,45350.0,17.8289,17.8661,17.8235,17.8554,45350.0
2019-02-25 12:30:00,33.59,33.63,33.52,33.56,46517.0,17.8501,17.8714,17.8129,17.8342,46517.0
2019-02-25 13:00:00,33.56,33.57,33.51,33.57,40788.0,17.8342,17.8395,17.8076,17.8395,40788.0
2019-02-25 13:30:00,33.57,33.78,33.56,33.74,50643.0,17.8395,17.9511,17.8342,17.9298,50643.0
2019-02-25 14:00:00,33.72,33.83,33.69,33.79,37402.0,17.9192,17.9777,17.9033,17.9564,37402.0
2019-02-25 14:30:00,33.8,33.91,33.79,33.84,38118.0,17.9617,18.0202,17.9564,17.983,38118.0
2019-02-25 15:00:00,33.81,33.89,33.6,33.6,60253.0,17.967,18.0095,17.8554,17.8554,60253.0
2019-02-25 15:30:00,33.6,33.81,33.6,33.75,166281.0,17.8554,17.967,17.8554,17.9351,166281.0
2019-02-26 09:30:00,33.79,33.95,33.56,33.59,31724.0,17.9564,18.0414,17.8342,17.8501,31724.0
2019-02-26 10:00:00,33.58,33.61,33.39,33.44,190961.0,17.8448,17.8607,17.7438,17.7704,190961.0
2019-02-26 10:30:00,33.44,33.59,33.4,33.44,57293.0,17.7704,17.8501,17.7491,17.7704,57293.0
2019-02-26 11:00:00,33.43,33.49,33.37,33.37,89175.0,17.7651,17.797,17.7332,17.7332,89175.0
2019-02-26 11:30:00,33.37,33.47,33.35,33.38,32857.0,17.7332,17.7863,17.7226,17.7385,32857.0
2019-02-26 12:00:00,33.38,33.45,33.33,33.42,45606.0,17.7385,17.7757,17.7119,17.7598,45606.0
2019-02-26 12:30:00,33.44,33.47,33.4,33.47,38662.0,17.7704,17.7863,17.7491,17.7863,38662.0
2019-02-26 13:00:00,33.46,33.57,33.44,33.57,39780.0,17.781,17.8395,17.7704,17.8395,39780.0
2019-02-26 13:30:00,33.55,33.56,33.49,33.51,39971.0,17.8289,17.8342,17.797,17.8076,39971.0
2019-02-26 14:00:00,33.52,33.54,33.46,33.5,101617.0,17.8129,17.8235,17.781,17.8023,101617.0
2019-02-26 14:30:00,33.5,33.52,33.41,33.41,52991.0,17.8023,17.8129,17.7545,17.7545,52991.0
2019-02-26 15:00:00,33.42,33.44,33.37,33.4,208788.0,17.7598,17.7704,17.7332,17.7491,208788.0
2019-02-26 15:30:00,33.4,33.48,33.29,33.41,333278.0,17.7491,17.7917,17.6907,17.7545,333278.0
2019-02-27 09:30:00,33.58,33.62,33.04,33.35,86421.0,17.8448,17.8661,17.5578,17.7226,86421.0
2019-02-27 10:00:00,33.34,33.47,33.29,33.4,65632.0,17.7173,17.7863,17.6907,17.7491,65632.0
2019-02-27 10:30:00,33.41,33.74,33.41,33.74,82424.0,17.7545,17.9298,17.7545,17.9298,82424.0
2019-02-27 11:00:00,33.74,33.91,33.72,33.78,111487.0,17.9298,18.0202,17.9192,17.9511,111487.0
2019-02-27 11:30:00,33.77,33.81,33.72,33.79,43291.0,17.9458,17.967,17.9192,17.9564,43291.0
2019-02-27 12:00:00,33.79,33.81,33.68,33.78,66174.0,17.9564,17.967,17.8979,17.9511,66174.0
2019-02-27 12:30:00,33.78,33.79,33.68,33.76,62096.0,17.9511,17.9564,17.8979,17.9405,62096.0
2019-02-27 13:00:00,33.76,33.83,33.72,33.81,82570.0,17.9405,17.9777,17.9192,17.967,82570.0
2019-02-27 13:30:00,33.8,33.93,33.79,33.9,50159.0,17.9617,18.0308,17.9564,18.0149,50159.0
2019-02-27 14:00:00,33.9,33.94,33.84,33.86,83769.0,18.0149,18.0361,17.983,17.9936,83769.0
2019-02-27 14:30:00,33.86,33.93,33.82,33.88,134991.0,17.9936,18.0308,17.9723,18.0042,134991.0
2019-02-27 15:00:00,33.89,33.93,33.83,33.9,83240.0,18.0095,18.0308,17.9777,18.0149,83240.0
2019-02-27 15:30:00,33.89,34.0,33.82,33.99,291066.0,18.0095,18.068,17.9723,18.0627,291066.0
2019-02-28 09:30:00,34.22,34.22,33.64,33.77,69208.0,18.1849,18.1849,17.8767,17.9458,69208.0
2019-02-28 10:00:00,33.78,33.79,33.52,33.66,66591.0,17.9511,17.9564,17.8129,17.8873,66591.0
2019-02-28 10:30:00,33.67,33.77,33.63,33.7,87700.0,17.8926,17.9458,17.8714,17.9086,87700.0
2019-02-28 11:00:00,33.69,33.86,33.6,33.86,89246.0,17.9033,17.9936,17.8554,17.9936,89246.0
2019-02-28 11:30:00,33.86,34.01,33.86,33.94,69767.0,17.9936,18.0733,17.9936,18.0361,69767.0
2019-02-28 12:00:00,33.94,34.01,33.9,33.91,58734.0,18.0361,18.0733,18.0149,18.0202,58734.0
2019-02-28 12:30:00,33.91,33.97,33.83,33.86,116640.0,18.0202,18.052,17.9777,17.9936,116640.0
2019-02-28 13:00:00,33.86,33.86,33.72,33.77,58353.0,17.9936,17.9936,17.9192,17.9458,58353.0
2019-02-28 13:30:00,33.78,33.81,33.71,33.79,86986.0,17.9511,17.967,17.9139,17.9564,86986.0
2019-02-28 14:00:00,33.79,33.79,33.59,33.7,119558.0,17.9564,17.9564,17.8501,17.9086,119558.0
2019-02-28 14:30:00,33.69,33.72,33.59,33.65,107853.0,17.9033,17.9192,17.8501,17.882,107853.0
2019-02-28 15:00:00,33.66,33.66,33.53,33.59,141536.0,17.8873,17.8873,17.8182,17.8501,141536.0
2019-02-28 15:30:00,33.59,33.59,33.12,33.12,570157.0,17.8501,17.8501,17.6003,17.6003,570157.0
2019-03-01 09:30:00,33.36,33.63,33.31,33.47,84642.0,17.7279,17.8714,17.7013,17.7863,84642.0
2019-03-01 10:00:00,33.58,33.58,33.35,33.37,42660.0,17.8448,17.8448,17.7226,17.7332,42660.0
2019-03-01 10:30:00,33.35,33.35,33.06,33.09,128684.0,17.7226,17.7226,17.5685,17.5844,128684.0
2019-03-01 11:00:00,33.1,33.11,32.94,33.09,84744.0,17.5897,17.595,17.5047,17.5844,84744.0
2019-03-01 11:30:00,33.1,33.11,32.97,32.98,63088.0,17.5897,17.595,17.5206,17.526,63088.0
2019-03-01 12:00:00,32.98,33.04,32.93,33.01,71664.0,17.526,17.5578,17.4994,17.5419,71664.0
2019-03-01 12:30:00,33.0,33.06,32.98,32.99,89171.0,17.5366,17.5685,17.526,17.5313,89171.0
2019-03-01 13:00:00,32.99,33.05,32.94,32.97,44131.0,17.5313,17.5632,17.5047,17.5206,44131.0
2019-03-01 13:30:00,32.97,33.03,32.91,32.96,55822.0,17.5206,17.5525,17.4888,17.5153,55822.0
2019-03-01 14:00:00,32.95,33.05,32.85,32.99,168533.0,17.51,17.5632,17.4569,17.5313,168533.0
2019-03-01 14:30:00,33.0,33.04,32.92,32.98,67121.0,17.5366,17.5578,17.4941,17.526,67121.0
2019-03-01 15:00:00,32.99,33.01,32.94,32.98,51388.0,17.5313,17.5419,17.5047,17.526,51388.0
2019-03-01 15:30:00,32.98,33.2,32.9,33.19,263665.0,17.526,17.6429,17.4834,17.6375,263665.0
2019-03-04 09:30:00,33.21,33.32,33.01,33.05,41314.0,17.6482,17.7066,17.5419,17.5632,41314.0
2019-03-04 10:00:00,33.06,33.19,33.02,33.17,78619.0,17.5685,17.6375,17.5472,17.6269,78619.0
2019-03-04 10:30:00,33.18,33.18,32.96,32.98,51923.0,17.6322,17.6322,17.5153,17.526,51923.0
2019-03-04 11:00:00,32.98,33.06,32.98,33.01,64883.0,17.526,17.5685,17.526,17.5419,64883.0
2019-03-04 11:30:00,33.0,33.01,32.79,32.83,37201.0,17.5366,17.5419,17.425,17.4462,37201.0
2019-03-04 12:00:00,32.82,32.91,32.82,32.87,45379.0,17.4409,17.4888,17.4409,17.4675,45379.0
2019-03-04 12:30:00,32.87,32.91,32.78,32.81,29716.0,17.4675,17.4888,17.4197,17.4356,29716.0
2019-03-04 13:00:00,32.8,32.81,32.64,32.7,62787.0,17.4303,17.4356,17.3453,17.3772,62787.0
2019-03-04 13:30:00,32.71,32.77,32.67,32.77,39017.0,17.3825,17.4144,17.3612,17.4144,39017.0
2019-03-04 14:00:00,32.75,32.83,32.7,32.81,45547.0,17.4037,17.4462,17.3772,17.4356,45547.0
2019-03-04 14:30:00,32.82,32.82,32.72,32.74,61759.0,17.4409,17.4409,17.3878,17.3984,61759.0
2019-03-04 15:00:00,32.74,32.81,32.72,32.81,59765.0,17.3984,17.4356,17.3878,17.4356,59765.0
2019-03-04 15:30:00,32.8,32.89,32.68,32.87,242851.0,17.4303,17.4781,17.3665,17.4675,242851.0
2019-03-05 09:30:00,32.73,32.85,32.66,32.72,65569.0,17.3931,17.4569,17.3559,17.3878,65569.0
2019-03-05 10:00:00,32.73,32.83,32.65,32.73,78647.0,17.3931,17.4462,17.3506,17.3931,78647.0
2019-03-05 10:30:00,32.71,32.74,32.59,32.63,40613.0,17.3825,17.3984,17.3187,17.34,40613.0
2019-03-05 11:00:00,32.63,32.69,32.59,32.66,37311.0,17.34,17.3718,17.3187,17.3559,37311.0
2019-03-05 11:30:00,32.67,32.81,32.66,32.75,45648.0,17.3612,17.4356,17.3559,17.4037,45648.0
2019-03-05 12:00:00,32.74,32.75,32.61,32.7,47409.0,17.3984,17.4037,17.3293,17.3772,47409.0
2019-03-05 12:30:00,32.71,32.83,32.7,32.8,59504.0,17.3825,17.4462,17.3772,17.4303,59504.0
2019-03-05 13:00:00,32.81,32.92,32.79,32.87,43916.0,17.4356,17.4941,17.425,17.4675,43916.0
2019-03-05 13:30:00,32.87,32.91,32.82,32.88,26430.0,17.4675,17.4888,17.4409,17.4728,26430.0
2019-03-05 14:00:00,32.89,32.96,32.83,32.84,38269.0,17.4781,17.5153,17.4462,17.4516,38269.0
2019-03-05 14:30:00,32.84,33.04,32.84,33.01,109719.0,17.4516,17.5578,17.4516,17.5419,109719.0
2019-03-05 15:00:00,33.01,33.03,32.76,32.76,51670.0,17.5419,17.5525,17.409,17.409,51670.0
2019-03-05 15:30:00,32.77,32.8,32.65,32.72,166790.0,17.4144,17.4303,17.3506,17.3878,166790.0
2019-03-06 09:30:00,32.67,32.71,32.45,32.47,47617.0,17.3612,17.3825,17.2443,17.2549,47617.0
2019-03-06 10:00:00,32.51,32.54,32.39,32.4,23501.0,17.2762,17.2921,17.2124,17.2177,23501.0
2019-03-06 10:30:00,32.41,32.65,32.41,32.63,15130.0,17.223,17.3506,17.223,17.34,15130.0
2019-03-06 11:00:00,32.6,32.68,32.55,32.58,15002.0,17.324,17.3665,17.2974,17.3134,15002.0
2019-03-06 11:30:00,32.6,32.63,32.44,32.51,20764.0,17.324,17.34,17.239,17.2762,20764.0
2019-03-06 12:00:00,32.51,32.6,32.38,32.41,56399.0,17.2762,17.324,17.2071,17.223,56399.0
2019-03-06 12:30:00,32.42,32.43,32.33,32.35,15478.0,17.2284,17.2337,17.1805,17.1912,15478.0
2019-03-06 13:00:00,32.38,32.4,32.34,32.37,24633.0,17.2071,17.2177,17.1858,17.2018,24633.0
2019-03-06 13:30:00,32.37,32.43,32.36,32.4,15061.0,17.2018,17.2337,17.1965,17.2177,15061.0
2019-03-06 14:00:00,32.4,32.41,32.35,32.37,13750.0,17.2177,17.223,17.1912,17.2018,13750.0
2019-03-06 14:30:00,32.37,32.4,32.31,32.36,46022.0,17.2018,17.2177,17.1699,17.1965,46022.0
2019-03-06 15:00:00,32.36,32.42,32.32,32.42,51525.0,17.1965,17.2284,17.1752,17.2284,51525.0
2019-03-06 15:30:00,32.43,32.54,32.41,32.51,245817.0,17.2337,17.2921,17.223,17.2762,245817.0
2019-03-07 09:30:00,32.51,32.52,32.29,32.5,18673.0,17.2762,17.2815,17.1593,17.2709,18673.0
2019-03-07 10:00:00,32.5,33.15,32.47,33.15,109793.0,17.2709,17.6163,17.2549,17.6163,109793.0
2019-03-07 10:30:00,33.15,33.27,33.08,33.21,73853.0,17.6163,17.6801,17.5791,17.6482,73853.0
2019-03-07 11:00:00,33.18,33.23,33.08,33.16,35201.0,17.6322,17.6588,17.5791,17.6216,35201.0
2019-03-07 11:30:00,33.16,33.24,33.16,33.2,40267.0,17.6216,17.6641,17.6216,17.6429,40267.0
2019-03-07 12:00:00,33.21,33.28,33.16,33.25,52315.0,17.6482,17.6854,17.6216,17.6694,52315.0
2019-03-07 12:30:00,33.24,33.28,33.09,33.15,60496.0,17.6641,17.6854,17.5844,17.6163,60496.0
2019-03-07 13:00:00,33.14,33.18,33.12,33.16,19655.0,17.611,17.6322,17.6003,17.6216,19655.0
2019-03-07 13:30:00,33.17,33.2,32.99,33.01,41290.0,17.6269,17.6429,17.5313,17.5419,41290.0
2019-03-07 14:00:00,33.01,33.17,32.94,33.16,40344.0,17.5419,17.6269,17.5047,17.6216,40344.0
2019-03-07 14:30:00,33.16,33.3,33.16,33.24,55575.0,17.6216,17.696,17.6216,17.6641,55575.0
2019-03-07 15:00:00,33.25,33.29,33.2,33.25,69084.0,17.6694,17.6907,17.6429,17.6694,69084.0
2019-03-07 15:30:00,33.24,33.3,33.09,33.23,224512.0,17.6641,17.696,17.5844,17.6588,224512.0
2019-03-08 09:30:00,32.97,32.97,32.62,32.8,23311.0,17.5206,17.5206,17.3346,17.4303,23311.0
2019-03-08 10:00:00,32.8,33.09,32.75,33.07,34717.0,17.4303,17.5844,17.4037,17.5738,34717.0
2019-03-08 10:30:00,33.06,33.34,33.06,33.15,45215.0,17.5685,17.7173,17.5685,17.6163,45215.0
2019-03-08 11:00:00,33.15,33.29,33.04,33.24,44288.0,17.6163,17.6907,17.5578,17.6641,44288.0
2019-03-08 11:30:00,33.25,33.36,33.15,33.19,51196.0,17.6694,17.7279,17.6163,17.6375,51196.0
2019-03-08 12:00:00,33.19,33.24,33.16,33.19,47521.0,17.6375,17.6641,17.6216,17.6375,47521.0
2019-03-08 12:30:00,33.18,33.21,33.12,33.12,39182.0,17.6322,17.6482,17.6003,17.6003,39182.0
2019-03-08 13:00:00,33.14,33.25,33.14,33.25,38069.0,17.611,17.6694,17.611,17.6694,38069.0
2019-03-08 13:30:00,33.23,33.31,33.17,33.29,39796.0,17.6588,17.7013,17.6269,17.6907,39796.0
2019-03-08 14:00:00,33.3,33.34,33.25,33.3,47082.0,17.696,17.7173,17.6694,17.696,47082.0
2019-03-08 14:30:00,33.3,33.37,33.23,33.23,56947.0,17.696,17.7332,17.6588,17.6588,56947.0
2019-03-08 15:00:00,33.24,33.31,33.2,33.24,73476.0,17.6641,17.7013,17.6429,17.6641,73476.0
2019-03-08 15:30:00,33.23,33.29,33.15,33.27,206507.0,17.6588,17.6907,17.6163,17.6801,206507.0
2019-03-11 09:30:00,33.41,33.76,33.39,33.74,57261.0,17.7545,17.9405,17.7438,17.9298,57261.0
2019-03-11 10:00:00,33.74,33.75,33.6,33.71,44835.0,17.9298,17.9351,17.8554,17.9139,44835.0
2019-03-11 10:30:00,33.71,33.74,33.63,33.71,68474.0,17.9139,17.9298,17.8714,17.9139,68474.0
2019-03-11 11:00:00,33.71,33.87,33.7,33.83,54264.0,17.9139,17.9989,17.9086,17.9777,54264.0
2019-03-11 11:30:00,33.83,33.83,33.66,33.71,64396.0,17.9777,17.9777,17.8873,17.9139,64396.0
2019-03-11 12:00:00,33.72,33.79,33.66,33.69,53264.0,17.9192,17.9564,17.8873,17.9033,53264.0
2019-03-11 12:30:00,33.69,33.8,33.68,33.76,57402.0,17.9033,17.9617,17.8979,17.9405,57402.0
2019-03-11 13:00:00,33.76,33.88,33.75,33.87,74709.0,17.9405,18.0042,17.9351,17.9989,74709.0
2019-03-11 13:30:00,33.87,33.96,33.78,33.95,71222.0,17.9989,18.0467,17.9511,18.0414,71222.0
2019-03-11 14:00:00,33.94,33.94,33.8,33.84,38646.0,18.0361,18.0361,17.9617,17.983,38646.0
2019-03-11 14:30:00,33.84,33.84,33.65,33.7,52456.0,17.983,17.983,17.882,17.9086,52456.0
2019-03-11 15:00:00,33.7,33.78,33.69,33.73,74592.0,17.9086,17.9511,17.9033,17.9245,74592.0
2019-03-11 15:30:00,33.73,33.91,33.62,33.83,401890.0,17.9245,18.0202,17.8661,17.9777,401890.0
2019-03-12 09:30:00,33.89,34.05,33.76,33.87,42806.0,18.0095,18.0946,17.9405,17.9989,42806.0
2019-03-12 10:00:00,33.87,33.96,33.73,33.84,59466.0,17.9989,18.0467,17.9245,17.983,59466.0
2019-03-12 10:30:00,33.85,33.91,33.7,33.7,34372.0,17.9883,18.0202,17.9086,17.9086,34372.0
2019-03-12 11:00:00,33.7,33.71,33.54,33.61,74454.0,17.9086,17.9139,17.8235,17.8607,74454.0
2019-03-12 11:30:00,33.6,33.72,33.58,33.7,63987.0,17.8554,17.9192,17.8448,17.9086,63987.0
2019-03-12 12:00:00,33.7,33.71,33.58,33.6,53049.0,17.9086,17.9139,17.8448,17.8554,53049.0
2019-03-12 12:30:00,33.6,33.64,33.58,33.61,37443.0,17.8554,17.8767,17.8448,17.8607,37443.0
2019-03-12 13:00:00,33.61,33.62,33.56,33.58,35840.0,17.8607,17.8661,17.8342,17.8448,35840.0
2019-03-12 13:30:00,33.58,33.61,33.55,33.56,30081.0,17.8448,17.8607,17.8289,17.8342,30081.0
2019-03-12 14:00:00,33.55,33.56,33.52,33.52,57400.0,17.8289,17.8342,17.8129,17.8129,57400.0
2019-03-12 14:30:00,33.53,33.57,33.49,33.49,54104.0,17.8182,17.8395,17.797,17.797,54104.0
2019-03-12 15:00:00,33.49,33.53,33.44,33.5,72624.0,17.797,17.8182,17.7704,17.8023,72624.0
2019-03-12 15:30:00,33.5,33.68,33.43,33.67,305731.0,17.8023,17.8979,17.7651,17.8926,305731.0
2019-03-13 09:30:00,33.77,33.85,33.71,33.74,56547.0,17.9458,17.9883,17.9139,17.9298,56547.0
2019-03-13 10:00:00,33.74,33.79,33.71,33.75,34015.0,17.9298,17.9564,17.9139,17.9351,34015.0
2019-03-13 10:30:00,33.75,33.8,33.73,33.75,38889.0,17.9351,17.9617,17.9245,17.9351,38889.0
2019-03-13 11:00:00,33.76,33.77,33.61,33.68,35415.0,17.9405,17.9458,17.8607,17.8979,35415.0
2019-03-13 11:30:00,33.68,33.73,33.66,33.69,38262.0,17.8979,17.9245,17.8873,17.9033,38262.0
2019-03-13 12:00:00,33.69,33.72,33.59,33.63,38786.0,17.9033,17.9192,17.8501,17.8714,38786.0
2019-03-13 12:30:00,33.63,33.71,33.63,33.67,20915.0,17.8714,17.9139,17.8714,17.8926,20915.0
2019-03-13 13:00:00,33.67,33.75,33.67,33.75,30843.0,17.8926,17.9351,17.8926,17.9351,30843.0
2019-03-13 13:30:00,33.74,33.75,33.64,33.64,35817.0,17.9298,17.9351,17.8767,17.8767,35817.0
2019-03-13 14:00:00,33.64,33.67,33.57,33.58,54338.0,17.8767,17.8926,17.8395,17.8448,54338.0
2019-03-13 14:30:00,33.57,33.59,33.47,33.49,60792.0,17.8395,17.8501,17.7863,17.797,60792.0
2019-03-13 15:00:00,33.49,33.56,33.44,33.44,62544.0,17.797,17.8342,17.7704,17.7704,62544.0
2019-03-13 15:30:00,33.45,33.55,33.42,33.44,240512.0,17.7757,17.8289,17.7598,17.7704,240512.0
2019-03-14 09:30:00,33.35,33.57,33.27,33.57,53535.0,17.7226,17.8395,17.6801,17.8395,53535.0
2019-03-14 10:00:00,33.59,33.62,33.44,33.45,35239.0,17.8501,17.8661,17.7704,17.7757,35239.0
2019-03-14 10:30:00,33.44,33.56,33.44,33.5,39749.0,17.7704,17.8342,17.7704,17.8023,39749.0
2019-03-14 11:00:00,33.5,33.51,33.43,33.47,16388.0,17.8023,17.8076,17.7651,17.7863,16388.0
2019-03-14 11:30:00,33.46,33.48,33.37,33.44,51976.0,17.781,17.7917,17.7332,17.7704,51976.0
2019-03-14 12:00:00,33.45,33.46,33.37,33.41,33571.0,17.7757,17.781,17.7332,17.7545,33571.0
2019-03-14 12:30:00,33.42,33.47,33.38,33.43,56333.0,17.7598,17.7863,17.7385,17.7651,56333.0
2019-03-14 13:00:00,33.42,33.44,33.38,33.41,25184.0,17.7598,17.7704,17.7385,17.7545,25184.0
2019-03-14 13:30:00,33.4,33.41,33.28,33.29,24563.0,17.7491,17.7545,17.6854,17.6907,24563.0
2019-03-14 14:00:00,33.29,33.31,33.22,33.24,31188.0,17.6907,17.7013,17.6535,17.6641,31188.0
2019-03-14 14:30:00,33.24,33.24,33.15,33.17,43606.0,17.6641,17.6641,17.6163,17.6269,43606.0
2019-03-14 15:00:00,33.17,33.28,33.16,33.25,52279.0,17.6269,17.6854,17.6216,17.6694,52279.0
2019-03-14 15:30:00,33.26,33.41,33.24,33.38,194668.0,17.6747,17.7545,17.6641,17.7385,194668.0
2019-03-15 09:30:00,33.24,33.32,33.14,33.21,41542.0,17.6641,17.7066,17.611,17.6482,41542.0
2019-03-15 10:00:00,33.21,33.34,33.17,33.32,44743.0,17.6482,17.7173,17.6269,17.7066,44743.0
2019-03-15 10:30:00,33.32,33.43,33.31,33.41,89996.0,17.7066,17.7651,17.7013,17.7545,89996.0
2019-03-15 11:00:00,33.4,33.41,33.19,33.2,56246.0,17.7491,17.7545,17.6375,17.6429,56246.0
2019-03-15 11:30:00,33.2,33.21,32.97,33.07,106068.0,17.6429,17.6482,17.5206,17.5738,106068.0
2019-03-15 12:00:00,33.05,33.2,33.03,33.14,71773.0,17.5632,17.6429,17.5525,17.611,71773.0
2019-03-15 12:30:00,33.15,33.17,33.11,33.14,32340.0,17.6163,17.6269,17.595,17.611,32340.0
2019-03-15 13:00:00,33.14,33.2,33.12,33.13,26478.0,17.611,17.6429,17.6003,17.6057,26478.0
2019-03-15 13:30:00,33.14,33.15,33.07,33.07,18141.0,17.611,17.6163,17.5738,17.5738,18141.0
2019-03-15 14:00:00,33.06,33.14,33.03,33.13,33820.0,17.5685,17.611,17.5525,17.6057,33820.0
2019-03-15 14:30:00,33.13,33.24,33.12,33.24,44137.0,17.6057,17.6641,17.6003,17.6641,44137.0
2019-03-15 15:00:00,33.25,33.36,33.2,33.26,50311.0,17.6694,17.7279,17.6429,17.6747,50311.0
2019-03-15 15:30:00,33.26,33.27,32.94,32.98,539057.0,17.6747,17.6801,17.5047,17.526,539057.0
2019-03-18 09:30:00,33.15,33.25,33.02,33.17,86291.0,17.6163,17.6694,17.5472,17.6269,86291.0
2019-03-18 10:00:00,33.21,33.28,33.15,33.23,44766.0,17.6482,17.6854,17.6163,17.6588,44766.0
2019-03-18 10:30:00,33.22,33.3,33.2,33.29,40423.0,17.6535,17.696,17.6429,17.6907,40423.0
2019-03-18 11:00:00,33.27,33.44,33.25,33.31,35738.0,17.6801,17.7704,17.6694,17.7013,35738.0
2019-03-18 11:30:00,33.31,33.4,33.17,33.39,47810.0,17.7013,17.7491,17.6269,17.7438,47810.0
2019-03-18 12:00:00,33.4,33.43,33.34,33.34,24364.0,17.7491,17.7651,17.7173,17.7173,24364.0
2019-03-18 12:30:00,33.36,33.49,33.3,33.49,122646.0,17.7279,17.797,17.696,17.797,122646.0
2019-03-18 13:00:00,33.49,33.6,33.49,33.57,45575.0,17.797,17.8554,17.797,17.8395,45575.0
2019-03-18 13:30:00,33.56,33.66,33.55,33.62,38293.0,17.8342,17.8873,17.8289,17.8661,38293.0
2019-03-18 14:00:00,33.62,33.65,33.56,33.6,47163.0,17.8661,17.882,17.8342,17.8554,47163.0
2019-03-18 14:30:00,33.6,33.68,33.6,33.65,47767.0,17.8554,17.8979,17.8554,17.882,47767.0
2019-03-18 15:00:00,33.67,33.69,33.64,33.66,44230.0,17.8926,17.9033,17.8767,17.8873,44230.0
2019-03-18 15:30:00,33.67,33.77,33.65,33.75,178121.0,17.8926,17.9458,17.882,17.9351,178121.0
2019-03-19 09:30:00,33.92,34.07,33.8,33.98,67555.0,18.0255,18.1052,17.9617,18.0574,67555.0
2019-03-19 10:00:00,33.99,34.09,33.92,34.04,147507.0,18.0627,18.1158,18.0255,18.0892,147507.0
2019-03-19 10:30:00,34.04,34.1,33.98,34.0,122101.0,18.0892,18.1211,18.0574,18.068,122101.0
2019-03-19 11:00:00,34.0,34.07,33.94,34.03,72549.0,18.068,18.1052,18.0361,18.0839,72549.0
2019-03-19 11:30:00,34.03,34.11,33.96,34.1,57072.0,18.0839,18.1264,18.0467,18.1211,57072.0
2019-03-19 12:00:00,34.11,34.16,34.02,34.02,47639.0,18.1264,18.153,18.0786,18.0786,47639.0
2019-03-19 12:30:00,34.03,34.12,34.01,34.12,46216.0,18.0839,18.1318,18.0733,18.1318,46216.0
2019-03-19 13:00:00,34.12,34.13,34.06,34.1,43170.0,18.1318,18.1371,18.0999,18.1211,43170.0
2019-03-19 13:30:00,34.1,34.28,34.1,34.25,80538.0,18.1211,18.2168,18.1211,18.2008,80538.0
2019-03-19 14:00:00,34.26,34.29,34.19,34.27,54311.0,18.2062,18.2221,18.169,18.2115,54311.0
2019-03-19 14:30:00,34.27,34.3,34.18,34.2,55188.0,18.2115,18.2274,18.1636,18.1743,55188.0
2019-03-19 15:00:00,34.21,34.24,34.01,34.04,76333.0,18.1796,18.1955,18.0733,18.0892,76333.0
2019-03-19 15:30:00,34.03,34.03,33.71,33.86,221743.0,18.0839,18.0839,17.9139,17.9936,221743.0
2019-03-20 09:30:00,33.72,33.87,33.6,33.72,42508.0,17.9192,17.9989,17.8554,17.9192,42508.0
2019-03-20 10:00:00,33.72,33.89,33.7,33.87,41326.0,17.9192,18.0095,17.9086,17.9989,41326.0
2019-03-20 10:30:00,33.87,34.0,33.85,33.9,48704.0,17.9989,18.068,17.9883,18.0149,48704.0
2019-03-20 11:00:00,33.9,33.99,33.85,33.93,38004.0,18.0149,18.0627,17.9883,18.0308,38004.0
2019-03-20 11:30:00,33.94,33.94,33.83,33.86,32603.0,18.0361,18.0361,17.9777,17.9936,32603.0
2019-03-20 12:00:00,33.88,33.91,33.76,33.83,55219.0,18.0042,18.0202,17.9405,17.9777,55219.0
2019-03-20 12:30:00,33.85,33.85,33.76,33.8,44640.0,17.9883,17.9883,17.9405,17.9617,44640.0
2019-03-20 13:00:00,33.8,33.87,33.79,33.85,14894.0,17.9617,17.9989,17.9564,17.9883,14894.0
2019-03-20 13:30:00,33.86,33.88,33.79,33.84,79681.0,17.9936,18.0042,17.9564,17.983,79681.0
2019-03-20 14:00:00,33.9,34.08,33.85,34.08,41451.0,18.0149,18.1105,17.9883,18.1105,41451.0
2019-03-20 14:30:00,34.09,34.27,34.05,34.16,97884.0,18.1158,18.2115,18.0946,18.153,97884.0
2019-03-20 15:00:00,34.16,34.2,34.06,34.11,75973.0,18.153,18.1743,18.0999,18.1264,75973.0
2019-03-20 15:30:00,34.1,34.37,33.88,33.96,334359.0,18.1211,18.2646,18.0042,18.0467,334359.0
2019-03-21 09:30:00,33.92,34.1,33.77,33.91,35494.0,18.0255,18.1211,17.9458,18.0202,35494.0
2019-03-21 10:00:00,33.91,34.08,33.9,34.08,47791.0,18.0202,18.1105,18.0149,18.1105,47791.0
2019-03-21 10:30:00,34.07,34.18,34.01,34.12,66985.0,18.1052,18.1636,18.0733,18.1318,66985.0
2019-03-21 11:00:00,34.12,34.28,34.12,34.23,51261.0,18.1318,18.2168,18.1318,18.1902,51261.0
2019-03-21 11:30:00,34.24,34.26,34.15,34.24,57565.0,18.1955,18.2062,18.1477,18.1955,57565.0
2019-03-21 12:00:00,34.23,34.23,34.04,34.09,38099.0,18.1902,18.1902,18.0892,18.1158,38099.0
2019-03-21 12:30:00,34.08,34.14,34.06,34.09,23600.0,18.1105,18.1424,18.0999,18.1158,23600.0
2019-03-21 13:00:00,34.09,34.23,34.08,34.23,15144.0,18.1158,18.1902,18.1105,18.1902,15144.0
2019-03-21 13:30:00,34.23,34.32,34.17,34.28,26369.0,18.1902,18.238,18.1583,18.2168,26369.0
2019-03-21 14:00:00,34.29,34.59,34.29,34.49,67134.0,18.2221,18.3815,18.2221,18.3284,67134.0
2019-03-21 14:30:00,34.5,34.51,34.4,34.43,31425.0,18.3337,18.339,18.2806,18.2965,31425.0
2019-03-21 15:00:00,34.42,34.44,34.33,34.34,39433.0,18.2912,18.3018,18.2434,18.2487,39433.0
2019-03-21 15:30:00,34.34,34.39,34.32,34.34,201994.0,18.2487,18.2752,18.238,18.2487,201994.0
2019-03-22 09:30:00,34.14,34.28,33.97,33.97,47153.0,18.1424,18.2168,18.052,18.052,47153.0
2019-03-22 10:00:00,33.89,33.92,33.82,33.87,35144.0,18.0095,18.0255,17.9723,17.9989,35144.0
2019-03-22 10:30:00,33.88,33.92,33.78,33.8,33155.0,18.0042,18.0255,17.9511,17.9617,33155.0
2019-03-22 11:00:00,33.8,34.12,33.78,34.09,66946.0,17.9617,18.1318,17.9511,18.1158,66946.0
2019-03-22 11:30:00,34.09,34.24,33.9,33.92,126040.0,18.1158,18.1955,18.0149,18.0255,126040.0
2019-03-22 12:00:00,33.92,34.08,33.91,33.97,24573.0,18.0255,18.1105,18.0202,18.052,24573.0
2019-03-22 12:30:00,33.98,34.13,33.97,34.11,56562.0,18.0574,18.1371,18.052,18.1264,56562.0
2019-03-22 13:00:00,34.11,34.18,34.09,34.15,68840.0,18.1264,18.1636,18.1158,18.1477,68840.0
2019-03-22 13:30:00,34.16,34.18,33.99,34.0,48761.0,18.153,18.1636,18.0627,18.068,48761.0
2019-03-22 14:00:00,34.0,34.05,33.94,33.97,53809.0,18.068,18.0946,18.0361,18.052,53809.0
2019-03-22 14:30:00,33.97,33.99,33.9,33.95,30988.0,18.052,18.0627,18.0149,18.0414,30988.0
2019-03-22 15:00:00,33.95,33.96,33.86,33.86,23675.0,18.0414,18.0467,17.9936,17.9936,23675.0
2019-03-22 15:30:00,33.86,33.88,33.74,33.74,85938.0,17.9936,18.0042,17.9298,17.9298,85938.0
2019-03-25 09:30:00,33.67,33.71,33.2,33.21,50377.0,17.8926,17.9139,17.6429,17.6482,50377.0
2019-03-25 10:00:00,33.21,33.4,33.05,33.11,89764.0,17.6482,17.7491,17.5632,17.595,89764.0
2019-03-25 10:30:00,33.14,33.34,33.08,33.29,68630.0,17.611,17.7173,17.5791,17.6907,68630.0
2019-03-25 11:00:00,33.29,33.52,33.26,33.45,44291.0,17.6907,17.8129,17.6747,17.7757,44291.0
2019-03-25 11:30:00,33.45,33.45,33.23,33.23,40132.0,17.7757,17.7757,17.6588,17.6588,40132.0
2019-03-25 12:00:00,33.24,33.4,33.23,33.32,57131.0,17.6641,17.7491,17.6588,17.7066,57131.0
2019-03-25 12:30:00,33.32,33.36,33.21,33.32,39880.0,17.7066,17.7279,17.6482,17.7066,39880.0
2019-03-25 13:00:00,33.32,33.32,33.18,33.18,28960.0,17.7066,17.7066,17.6322,17.6322,28960.0
2019-03-25 13:30:00,33.18,33.22,33.11,33.14,39003.0,17.6322,17.6535,17.595,17.611,39003.0
2019-03-25 14:00:00,33.14,33.16,33.02,33.04,50434.0,17.611,17.6216,17.5472,17.5578,50434.0
2019-03-25 14:30:00,33.06,33.16,33.05,33.11,51288.0,17.5685,17.6216,17.5632,17.595,51288.0
2019-03-25 15:00:00,33.11,33.17,33.06,33.15,33441.0,17.595,17.6269,17.5685,17.6163,33441.0
2019-03-25 15:30:00,33.15,33.34,33.14,33.16,256559.0,17.6163,17.7173,17.611,17.6216,256559.0
2019-03-26 09:30:00,33.39,33.72,33.33,33.53,56754.0,17.7438,17.9192,17.7119,17.8182,56754.0
2019-03-26 10:00:00,33.5,33.52,33.16,33.39,172213.0,17.8023,17.8129,17.6216,17.7438,172213.0
2019-03-26 10:30:00,33.39,33.5,33.32,33.37,66658.0,17.7438,17.8023,17.7066,17.7332,66658.0
2019-03-26 11:00:00,33.37,33.37,32.9,33.01,103938.0,17.7332,17.7332,17.4834,17.5419,103938.0
2019-03-26 11:30:00,33.04,33.3,32.98,33.18,75814.0,17.5578,17.696,17.526,17.6322,75814.0
2019-03-26 12:00:00,33.18,33.4,33.18,33.38,45190.0,17.6322,17.7491,17.6322,17.7385,45190.0
2019-03-26 12:30:00,33.38,33.39,33.27,33.34,54558.0,17.7385,17.7438,17.6801,17.7173,54558.0
2019-03-26 13:00:00,33.34,33.38,33.22,33.23,72862.0,17.7173,17.7385,17.6535,17.6588,72862.0
2019-03-26 13:30:00,33.22,33.23,33.17,33.19,26764.0,17.6535,17.6588,17.6269,17.6375,26764.0
2019-03-26 14:00:00,33.18,33.25,33.18,33.25,20861.0,17.6322,17.6694,17.6322,17.6694,20861.0
2019-03-26 14:30:00,33.24,33.28,33.22,33.26,32105.0,17.6641,17.6854,17.6535,17.6747,32105.0
2019-03-26 15:00:00,33.27,33.33,33.26,33.26,37988.0,17.6801,17.7119,17.6747,17.6747,37988.0
2019-03-26 15:30:00,33.27,33.3,33.15,33.26,116017.0,17.6801,17.696,17.6163,17.6747,116017.0
2019-03-27 09:30:00,33.22,33.4,33.13,33.25,42863.0,17.6535,17.7491,17.6057,17.6694,42863.0
2019-03-27 10:00:00,33.27,33.38,33.24,33.25,39662.0,17.6801,17.7385,17.6641,17.6694,39662.0
2019-03-27 10:30:00,33.23,33.28,33.12,33.18,48701.0,17.6588,17.6854,17.6003,17.6322,48701.0
2019-03-27 11:00:00,33.19,33.23,33.06,33.06,48206.0,17.6375,17.6588,17.5685,17.5685,48206.0
2019-03-27 11:30:00,33.05,33.05,32.94,33.04,36384.0,17.5632,17.5632,17.5047,17.5578,36384.0
2019-03-27 12:00:00,33.04,33.27,33.03,33.27,38601.0,17.5578,17.6801,17.5525,17.6801,38601.0
2019-03-27 12:30:00,33.26,33.26,33.13,33.16,47923.0,17.6747,17.6747,17.6057,17.6216,47923.0
2019-03-27 13:00:00,33.16,33.19,33.1,33.16,50938.0,17.6216,17.6375,17.5897,17.6216,50938.0
2019-03-27 13:30:00,33.16,33.17,33.05,33.1,43526.0,17.6216,17.6269,17.5632,17.5897,43526.0
2019-03-27 14:00:00,33.1,33.16,33.1,33.14,33379.0,17.5897,17.6216,17.5897,17.611,33379.0
2019-03-27 14:30:00,33.14,33.18,33.11,33.12,67936.0,17.611,17.6322,17.595,17.6003,67936.0
2019-03-27 15:00:00,33.13,33.13,33.06,33.1,73729.0,17.6057,17.6057,17.5685,17.5897,73729.0
2019-03-27 15:30:00,33.09,33.16,33.06,33.15,194325.0,17.5844,17.6216,17.5685,17.6163,194325.0
2019-03-28 09:30:00,33.09,33.18,32.99,33.13,43304.0,17.5844,17.6322,17.5313,17.6057,43304.0
2019-03-28 10:00:00,33.13,33.17,33.08,33.11,22968.0,17.6057,17.6269,17.5791,17.595,22968.0
2019-03-28 10:30:00,33.09,33.17,33.07,33.16,16025.0,17.5844,17.6269,17.5738,17.6216,16025.0
2019-03-28 11:00:00,33.15,33.15,32.83,32.85,34167.0,17.6163,17.6163,17.4462,17.4569,34167.0
2019-03-28 11:30:00,32.85,32.93,32.8,32.87,52975.0,17.4569,17.4994,17.4303,17.4675,52975.0
2019-03-28 12:00:00,32.89,32.99,32.89,32.98,11707.0,17.4781,17.5313,17.4781,17.526,11707.0
2019-03-28 12:30:00,32.98,33.04,32.94,32.99,26818.0,17.526,17.5578,17.5047,17.5313,26818.0
2019-03-28 13:00:00,32.98,33.04,32.97,33.03,74290.0,17.526,17.5578,17.5206,17.5525,74290.0
2019-03-28 13:30:00,33.04,33.14,33.03,33.12,27474.0,17.5578,17.611,17.5525,17.6003,27474.0
2019-03-28 14:00:00,33.14,33.27,33.12,33.17,54738.0,17.611,17.6801,17.6003,17.6269,54738.0
2019-03-28 14:30:00,33.18,33.21,33.14,33.19,90435.0,17.6322,17.6482,17.611,17.6375,90435.0
2019-03-28 15:00:00,33.17,33.26,33.17,33.26,36397.0,17.6269,17.6747,17.6269,17.6747,36397.0
2019-03-28 15:30:00,33.26,33.31,33.17,33.22,133663.0,17.6747,17.7013,17.6269,17.6535,133663.0
2019-03-29 09:30:00,33.45,33.47,33.21,33.27,28303.0,17.7757,17.7863,17.6482,17.6801,28303.0
2019-03-29 10:00:00,33.28,33.31,33.19,33.23,30156.0,17.6854,17.7013,17.6375,17.6588,30156.0
2019-03-29 10:30:00,33.22,33.29,33.16,33.22,29683.0,17.6535,17.6907,17.6216,17.6535,29683.0
2019-03-29 11:00:00,33.22,33.27,33.08,33.13,27959.0,17.6535,17.6801,17.5791,17.6057,27959.0
2019-03-29 11:30:00,33.14,33.31,33.13,33.3,26874.0,17.611,17.7013,17.6057,17.696,26874.0
2019-03-29 12:00:00,33.3,33.37,33.26,33.36,24516.0,17.696,17.7332,17.6747,17.7279,24516.0
2019-03-29 12:30:00,33.36,33.38,33.26,33.29,31446.0,17.7279,17.7385,17.6747,17.6907,31446.0
2019-03-29 13:00:00,33.29,33.3,33.21,33.22,18903.0,17.6907,17.696,17.6482,17.6535,18903.0
2019-03-29 13:30:00,33.22,33.24,33.12,33.13,35316.0,17.6535,17.6641,17.6003,17.6057,35316.0
2019-03-29 14:00:00,33.13,33.17,33.06,33.09,78305.0,17.6057,17.6269,17.5685,17.5844,78305.0
2019-03-29 14:30:00,33.09,33.12,33.0,33.07,95001.0,17.5844,17.6003,17.5366,17.5738,95001.0
2019-03-29 15:00:00,33.07,33.11,32.89,32.91,147396.0,17.5738,17.595,17.4781,17.4888,147396.0
2019-03-29 15:30:00,32.91,32.99,32.79,32.9,482827.0,17.4888,17.5313,17.425,17.4834,482827.0
2019-04-01 09:30:00,33.0,33.13,32.97,33.08,62476.0,17.5366,17.6057,17.5206,17.5791,62476.0
2019-04-01 10:00:00,33.1,33.45,33.1,33.44,81297.0,17.5897,17.7757,17.5897,17.7704,81297.0
2019-04-01 10:30:00,33.44,33.51,33.4,33.48,120672.0,17.7704,17.8076,17.7491,17.7917,120672.0
2019-04-01 11:00:00,33.49,33.51,33.28,33.33,72189.0,17.797,17.8076,17.6854,17.7119,72189.0
2019-04-01 11:30:00,33.32,33.35,33.19,33.2,93865.0,17.7066,17.7226,17.6375,17.6429,93865.0
2019-04-01 12:00:00,33.2,33.26,33.09,33.25,197493.0,17.6429,17.6747,17.5844,17.6694,197493.0
2019-04-01 12:30:00,33.25,33.26,33.11,33.23,114338.0,17.6694,17.6747,17.595,17.6588,114338.0
2019-04-01 13:00:00,33.24,33.3,33.23,33.25,56983.0,17.6641,17.696,17.6588,17.6694,56983.0
2019-04-01 13:30:00,33.26,33.29,33.19,33.19,47407.0,17.6747,17.6907,17.6375,17.6375,47407.0
2019-04-01 14:00:00,33.2,33.34,33.17,33.18,78932.0,17.6429,17.7173,17.6269,17.6322,78932.0
2019-04-01 14:30:00,33.18,33.22,33.08,33.1,76879.0,17.6322,17.6535,17.5791,17.5897,76879.0
2019-04-01 15:00:00,33.09,33.18,33.06,33.17,152905.0,17.5844,17.6322,17.5685,17.6269,152905.0
2019-04-01 15:30:00,33.17,33.23,33.12,33.21,347268.0,17.6269,17.6588,17.6003,17.6482,347268.0
2019-04-02 09:30:00,33.21,33.33,33.09,33.21,56432.0,17.6482,17.7119,17.5844,17.6482,56432.0
2019-04-02 10:00:00,33.25,33.37,33.21,33.36,37638.0,17.6694,17.7332,17.6482,17.7279,37638.0
2019-04-02 10:30:00,33.38,33.42,33.15,33.16,40990.0,17.7385,17.7598,17.6163,17.6216,40990.0
2019-04-02 11:00:00,33.17,33.39,33.13,33.27,57643.0,17.6269,17.7438,17.6057,17.6801,57643.0
2019-04-02 11:30:00,33.3,33.36,33.25,33.32,75410.0,17.696,17.7279,17.6694,17.7066,75410.0
2019-04-02 12:00:00,33.3,33.42,33.3,33.36,54349.0,17.696,17.7598,17.696,17.7279,54349.0
2019-04-02 12:30:00,33.36,33.4,33.3,33.4,47082.0,17.7279,17.7491,17.696,17.7491,47082.0
2019-04-02 13:00:00,33.42,33.5,33.41,33.43,44907.0,17.7598,17.8023,17.7545,17.7651,44907.0
2019-04-02 13:30:00,33.43,33.48,33.39,33.43,68164.0,17.7651,17.7917,17.7438,17.7651,68164.0
2019-04-02 14:00:00,33.45,33.55,33.44,33.48,69967.0,17.7757,17.8289,17.7704,17.7917,69967.0
2019-04-02 14:30:00,33.48,33.53,33.44,33.5,79486.0,17.7917,17.8182,17.7704,17.8023,79486.0
2019-04-02 15:00:00,33.51,33.55,33.45,33.45,120293.0,17.8076,17.8289,17.7757,17.7757,120293.0
2019-04-02 15:30:00,33.47,33.54,33.4,33.4,216954.0,17.7863,17.8235,17.7491,17.7491,216954.0
2019-04-03 09:30:00,33.61,33.65,33.32,33.33,104501.0,17.8607,17.882,17.7066,17.7119,104501.0
2019-04-03 10:00:00,33.32,33.32,33.15,33.27,44980.0,17.7066,17.7066,17.6163,17.6801,44980.0
2019-04-03 10:30:00,33.27,33.27,33.07,33.24,60175.0,17.6801,17.6801,17.5738,17.6641,60175.0
2019-04-03 11:00:00,33.24,33.28,33.11,33.11,40657.0,17.6641,17.6854,17.595,17.595,40657.0
2019-04-03 11:30:00,33.1,33.19,33.1,33.17,52301.0,17.5897,17.6375,17.5897,17.6269,52301.0
2019-04-03 12:00:00,33.15,33.16,33.09,33.09,27349.0,17.6163,17.6216,17.5844,17.5844,27349.0
2019-04-03 12:30:00,33.09,33.2,33.08,33.11,43359.0,17.5844,17.6429,17.5791,17.595,43359.0
2019-04-03 13:00:00,33.11,33.16,33.07,33.1,39632.0,17.595,17.6216,17.5738,17.5897,39632.0
2019-04-03 13:30:00,33.1,33.16,33.07,33.08,42493.0,17.5897,17.6216,17.5738,17.5791,42493.0
2019-04-03 14:00:00,33.07,33.18,33.01,33.18,44175.0,17.5738,17.6322,17.5419,17.6322,44175.0
2019-04-03 14:30:00,33.19,33.22,33.13,33.13,71436.0,17.6375,17.6535,17.6057,17.6057,71436.0
2019-04-03 15:00:00,33.13,33.29,33.1,33.29,85214.0,17.6057,17.6907,17.5897,17.6907,85214.0
2019-04-03 15:30:00,33.29,33.35,33.23,33.23,182588.0,17.6907,17.7226,17.6588,17.6588,182588.0
2019-04-04 09:30:00,33.33,33.47,33.19,33.24,26978.0,17.7119,17.7863,17.6375,17.6641,26978.0
2019-04-04 10:00:00,33.26,33.35,33.2,33.2,22176.0,17.6747,17.7226,17.6429,17.6429,22176.0
2019-04-04 10:30:00,33.18,33.25,33.13,33.15,21146.0,17.6322,17.6694,17.6057,17.6163,21146.0
2019-04-04 11:00:00,33.19,33.2,33.06,33.13,73814.0,17.6375,17.6429,17.5685,17.6057,73814.0
2019-04-04 11:30:00,33.13,33.13,33.03,33.05,149408.0,17.6057,17.6057,17.5525,17.5632,149408.0
2019-04-04 12:00:00,33.06,33.08,32.95,32.99,63438.0,17.5685,17.5791,17.51,17.5313,63438.0
2019-04-04 12:30:00,32.99,33.02,32.92,32.93,58771.0,17.5313,17.5472,17.4941,17.4994,58771.0
2019-04-04 13:00:00,32.92,32.98,32.87,32.96,23521.0,17.4941,17.526,17.4675,17.5153,23521.0
2019-04-04 13:30:00,32.96,32.99,32.92,32.92,52335.0,17.5153,17.5313,17.4941,17.4941,52335.0
2019-04-04 14:00:00,32.92,32.98,32.86,32.86,107679.0,17.4941,17.526,17.4622,17.4622,107679.0
2019-04-04 14:30:00,32.87,32.94,32.86,32.89,32199.0,17.4675,17.5047,17.4622,17.4781,32199.0
2019-04-04 15:00:00,32.9,32.92,32.82,32.84,84305.0,17.4834,17.4941,17.4409,17.4516,84305.0
2019-04-04 15:30:00,32.84,32.87,32.77,32.83,398994.0,17.4516,17.4675,17.4144,17.4462,398994.0
2019-04-05 09:30:00,32.79,33.07,32.79,33.04,61904.0,17.425,17.5738,17.425,17.5578,61904.0
2019-04-05 10:00:00,33.06,33.13,33.03,33.04,51843.0,17.5685,17.6057,17.5525,17.5578,51843.0
2019-04-05 10:30:00,33.03,33.05,32.92,32.95,62736.0,17.5525,17.5632,17.4941,17.51,62736.0
2019-04-05 11:00:00,32.96,33.0,32.93,32.95,46763.0,17.5153,17.5366,17.4994,17.51,46763.0
2019-04-05 11:30:00,32.95,33.03,32.91,32.97,74055.0,17.51,17.5525,17.4888,17.5206,74055.0
2019-04-05 12:00:00,32.97,32.97,32.89,32.91,75816.0,17.5206,17.5206,17.4781,17.4888,75816.0
2019-04-05 12:30:00,32.91,32.94,32.84,32.88,142052.0,17.4888,17.5047,17.4516,17.4728,142052.0
2019-04-05 13:00:00,32.87,32.93,32.85,32.88,67166.0,17.4675,17.4994,17.4569,17.4728,67166.0
2019-04-05 13:30:00,32.88,32.94,32.87,32.89,62467.0,17.4728,17.5047,17.4675,17.4781,62467.0
2019-04-05 14:00:00,32.9,32.9,32.83,32.84,100378.0,17.4834,17.4834,17.4462,17.4516,100378.0
2019-04-05 14:30:00,32.85,32.88,32.79,32.85,95167.0,17.4569,17.4728,17.425,17.4569,95167.0
2019-04-05 15:00:00,32.85,32.96,32.81,32.91,165408.0,17.4569,17.5153,17.4356,17.4888,165408.0
2019-04-05 15:30:00,32.91,32.92,32.83,32.88,273324.0,17.4888,17.4941,17.4462,17.4728,273324.0
2019-04-08 09:30:00,32.89,33.15,32.89,33.12,59461.0,17.4781,17.6163,17.4781,17.6003,59461.0
2019-04-08 10:00:00,33.14,33.16,32.97,33.01,41217.0,17.611,17.6216,17.5206,17.5419,41217.0
2019-04-08 10:30:00,33.01,33.03,32.94,32.97,109356.0,17.5419,17.5525,17.5047,17.5206,109356.0
2019-04-08 11:00:00,32.97,32.98,32.86,32.89,99020.0,17.5206,17.526,17.4622,17.4781,99020.0
2019-04-08 11:30:00,32.89,32.97,32.89,32.94,61040.0,17.4781,17.5206,17.4781,17.5047,61040.0
2019-04-08 12:00:00,32.94,33.08,32.94,33.06,44384.0,17.5047,17.5791,17.5047,17.5685,44384.0
2019-04-08 12:30:00,33.06,33.06,32.91,33.0,86218.0,17.5685,17.5685,17.4888,17.5366,86218.0
2019-04-08 13:00:00,33.01,33.06,32.96,33.05,77724.0,17.5419,17.5685,17.5153,17.5632,77724.0
2019-04-08 13:30:00,33.05,33.11,32.99,33.09,69151.0,17.5632,17.595,17.5313,17.5844,69151.0
2019-04-08 14:00:00,33.1,33.11,32.96,33.02,137882.0,17.5897,17.595,17.5153,17.5472,137882.0
2019-04-08 14:30:00,33.02,33.12,32.97,33.09,76039.0,17.5472,17.6003,17.5206,17.5844,76039.0
2019-04-08 15:00:00,33.09,33.14,32.96,32.98,75978.0,17.5844,17.611,17.5153,17.526,75978.0
2019-04-08 15:30:00,32.98,33.03,32.94,32.96,366897.0,17.526,17.5525,17.5047,17.5153,366897.0
2019-04-09 09:30:00,32.94,32.94,32.6,32.69,116967.0,17.5047,17.5047,17.324,17.3718,116967.0
2019-04-09 10:00:00,32.7,32.71,32.58,32.69,60688.0,17.3772,17.3825,17.3134,17.3718,60688.0
2019-04-09 10:30:00,32.69,32.7,32.51,32.61,125557.0,17.3718,17.3772,17.2762,17.3293,125557.0
2019-04-09 11:00:00,32.6,32.65,32.54,32.63,65675.0,17.324,17.3506,17.2921,17.34,65675.0
2019-04-09 11:30:00,32.63,32.65,32.55,32.6,155147.0,17.34,17.3506,17.2974,17.324,155147.0
2019-04-09 12:00:00,32.59,32.73,32.59,32.66,131790.0,17.3187,17.3931,17.3187,17.3559,131790.0
2019-04-09 12:30:00,32.65,32.76,32.56,32.56,146275.0,17.3506,17.409,17.3028,17.3028,146275.0
2019-04-09 13:00:00,32.56,32.66,32.54,32.56,61733.0,17.3028,17.3559,17.2921,17.3028,61733.0
2019-04-09 13:30:00,32.56,32.61,32.54,32.59,119532.0,17.3028,17.3293,17.2921,17.3187,119532.0
2019-04-09 14:00:00,32.59,32.61,32.54,32.57,77681.0,17.3187,17.3293,17.2921,17.3081,77681.0
2019-04-09 14:30:00,32.57,32.59,32.55,32.58,63395.0,17.3081,17.3187,17.2974,17.3134,63395.0
2019-04-09 15:00:00,32.58,32.62,32.5,32.5,136125.0,17.3134,17.3346,17.2709,17.2709,136125.0
2019-04-09 15:30:00,32.5,32.65,32.5,32.6,382517.0,17.2709,17.3506,17.2709,17.324,382517.0
2019-04-10 09:30:00,32.69,32.89,32.62,32.79,82795.0,17.3718,17.4781,17.3346,17.425,82795.0
2019-04-10 10:00:00,32.77,32.81,32.63,32.68,31450.0,17.4144,17.4356,17.34,17.3665,31450.0
2019-04-10 10:30:00,32.69,32.79,32.58,32.59,129969.0,17.3718,17.425,17.3134,17.3187,129969.0
2019-04-10 11:00:00,32.58,32.66,32.58,32.63,19159.0,17.3134,17.3559,17.3134,17.34,19159.0
2019-04-10 11:30:00,32.65,32.66,32.62,32.63,26359.0,17.3506,17.3559,17.3346,17.34,26359.0
2019-04-10 12:00:00,32.64,32.66,32.62,32.63,27528.0,17.3453,17.3559,17.3346,17.34,27528.0
2019-04-10 12:30:00,32.64,32.66,32.61,32.64,24762.0,17.3453,17.3559,17.3293,17.3453,24762.0
2019-04-10 13:00:00,32.65,32.66,32.62,32.65,34585.0,17.3506,17.3559,17.3346,17.3506,34585.0
2019-04-10 13:30:00,32.65,32.67,32.62,32.63,38841.0,17.3506,17.3612,17.3346,17.34,38841.0
2019-04-10 14:00:00,32.64,32.66,32.59,32.59,26722.0,17.3453,17.3559,17.3187,17.3187,26722.0
2019-04-10 14:30:00,32.59,32.65,32.58,32.65,20071.0,17.3187,17.3506,17.3134,17.3506,20071.0
2019-04-10 15:00:00,32.64,32.67,32.59,32.6,39389.0,17.3453,17.3612,17.3187,17.324,39389.0
2019-04-10 15:30:00,32.6,32.61,32.48,32.5,98561.0,17.324,17.3293,17.2602,17.2709,98561.0
2019-04-11 09:30:00,32.51,32.52,32.35,32.48,129894.0,17.2762,17.2815,17.1912,17.2602,129894.0
2019-04-11 10:00:00,32.5,32.69,32.49,32.61,41039.0,17.2709,17.3718,17.2656,17.3293,41039.0
2019-04-11 10:30:00,32.59,32.6,32.53,32.55,15762.0,17.3187,17.324,17.2868,17.2974,15762.0
2019-04-11 11:00:00,32.54,32.66,32.54,32.61,40242.0,17.2921,17.3559,17.2921,17.3293,40242.0
2019-04-11 11:30:00,32.6,32.61,32.48,32.56,20806.0,17.324,17.3293,17.2602,17.3028,20806.0
2019-04-11 12:00:00,32.53,32.55,32.5,32.54,8778.0,17.2868,17.2974,17.2709,17.2921,8778.0
2019-04-11 12:30:00,32.53,32.55,32.51,32.52,11084.0,17.2868,17.2974,17.2762,17.2815,11084.0
2019-04-11 13:00:00,32.53,32.61,32.51,32.61,24764.0,17.2868,17.3293,17.2762,17.3293,24764.0
2019-04-11 13:30:00,32.61,32.65,32.59,32.65,19374.0,17.3293,17.3506,17.3187,17.3506,19374.0
2019-04-11 14:00:00,32.64,32.8,32.63,32.8,27151.0,17.3453,17.4303,17.34,17.4303,27151.0
2019-04-11 14:30:00,32.78,32.8,32.74,32.76,11601.0,17.4197,17.4303,17.3984,17.409,11601.0
2019-04-11 15:00:00,32.75,32.83,32.74,32.74,44359.0,17.4037,17.4462,17.3984,17.3984,44359.0
2019-04-11 15:30:00,32.75,32.79,32.67,32.71,99403.0,17.4037,17.425,17.3612,17.3825,99403.0
2019-04-12 09:30:00,32.99,32.99,32.74,32.77,35673.0,17.5313,17.5313,17.3984,17.4144,35673.0
2019-04-12 10:00:00,32.8,32.9,32.73,32.86,30061.0,17.4303,17.4834,17.3931,17.4622,30061.0
2019-04-12 10:30:00,32.87,32.88,32.78,32.78,64381.0,17.4675,17.4728,17.4197,17.4197,64381.0
2019-04-12 11:00:00,32.78,32.78,32.68,32.73,30470.0,17.4197,17.4197,17.3665,17.3931,30470.0
2019-04-12 11:30:00,32.73,32.73,32.63,32.67,24137.0,17.3931,17.3931,17.34,17.3612,24137.0
2019-04-12 12:00:00,32.65,32.8,32.64,32.8,27022.0,17.3506,17.4303,17.3453,17.4303,27022.0
2019-04-12 12:30:00,32.79,32.86,32.79,32.84,14206.0,17.425,17.4622,17.425,17.4516,14206.0
2019-04-12 13:00:00,32.85,32.89,32.82,32.88,32897.0,17.4569,17.4781,17.4409,17.4728,32897.0
2019-04-12 13:30:00,32.9,32.97,32.89,32.92,63471.0,17.4834,17.5206,17.4781,17.4941,63471.0
2019-04-12 14:00:00,32.92,32.97,32.87,32.88,33507.0,17.4941,17.5206,17.4675,17.4728,33507.0
2019-04-12 14:30:00,32.88,32.89,32.72,32.75,87394.0,17.4728,17.4781,17.3878,17.4037,87394.0
2019-04-12 15:00:00,32.75,32.82,32.75,32.77,55830.0,17.4037,17.4409,17.4037,17.4144,55830.0
2019-04-12 15:30:00,32.79,32.81,32.62,32.73,191155.0,17.425,17.4356,17.3346,17.3931,191155.0
2019-04-15 09:30:00,32.75,32.78,32.5,32.59,110491.0,17.4037,17.4197,17.2709,17.3187,110491.0
2019-04-15 10:00:00,32.6,32.76,32.6,32.6,31671.0,17.324,17.409,17.324,17.324,31671.0
2019-04-15 10:30:00,32.57,32.7,32.55,32.61,42091.0,17.3081,17.3772,17.2974,17.3293,42091.0
2019-04-15 11:00:00,32.63,32.77,32.59,32.77,27435.0,17.34,17.4144,17.3187,17.4144,27435.0
2019-04-15 11:30:00,32.76,32.8,32.72,32.78,18996.0,17.409,17.4303,17.3878,17.4197,18996.0
2019-04-15 12:00:00,32.78,32.79,32.68,32.73,26834.0,17.4197,17.425,17.3665,17.3931,26834.0
2019-04-15 12:30:00,32.74,32.8,32.73,32.77,17510.0,17.3984,17.4303,17.3931,17.4144,17510.0
2019-04-15 13:00:00,32.77,32.77,32.73,32.75,8749.0,17.4144,17.4144,17.3931,17.4037,8749.0
2019-04-15 13:30:00,32.76,32.79,32.65,32.72,58880.0,17.409,17.425,17.3506,17.3878,58880.0
2019-04-15 14:00:00,32.73,32.74,32.65,32.68,29954.0,17.3931,17.3984,17.3506,17.3665,29954.0
2019-04-15 14:30:00,32.69,32.69,32.57,32.62,20759.0,17.3718,17.3718,17.3081,17.3346,20759.0
2019-04-15 15:00:00,32.61,32.68,32.61,32.66,24698.0,17.3293,17.3665,17.3293,17.3559,24698.0
2019-04-15 15:30:00,32.66,32.71,32.57,32.59,164471.0,17.3559,17.3825,17.3081,17.3187,164471.0
2019-04-16 09:30:00,32.87,32.87,32.36,32.46,139167.0,17.4675,17.4675,17.1965,17.2496,139167.0
2019-04-16 10:00:00,32.47,32.54,32.34,32.46,56774.0,17.2549,17.2921,17.1858,17.2496,56774.0
2019-04-16 10:30:00,32.45,32.52,32.44,32.5,43835.0,17.2443,17.2815,17.239,17.2709,43835.0
2019-04-16 11:00:00,32.5,32.59,32.4,32.42,28116.0,17.2709,17.3187,17.2177,17.2284,28116.0
2019-04-16 11:30:00,32.41,32.47,32.34,32.43,48767.0,17.223,17.2549,17.1858,17.2337,48767.0
2019-04-16 12:00:00,32.43,32.53,32.42,32.47,38090.0,17.2337,17.2868,17.2284,17.2549,38090.0
2019-04-16 12:30:00,32.49,32.52,32.42,32.42,34854.0,17.2656,17.2815,17.2284,17.2284,34854.0
2019-04-16 13:00:00,32.41,32.46,32.38,32.4,53157.0,17.223,17.2496,17.2071,17.2177,53157.0
2019-04-16 13:30:00,32.4,32.42,32.34,32.34,31353.0,17.2177,17.2284,17.1858,17.1858,31353.0
2019-04-16 14:00:00,32.34,32.52,32.33,32.51,105724.0,17.1858,17.2815,17.1805,17.2762,105724.0
2019-04-16 14:30:00,32.53,32.56,32.5,32.53,18822.0,17.2868,17.3028,17.2709,17.2868,18822.0
2019-04-16 15:00:00,32.53,32.62,32.53,32.61,59794.0,17.2868,17.3346,17.2868,17.3293,59794.0
2019-04-16 15:30:00,32.6,32.61,32.42,32.51,206127.0,17.324,17.3293,17.2284,17.2762,206127.0
2019-04-17 09:30:00,32.49,32.63,32.23,32.31,79300.0,17.2656,17.34,17.1274,17.1699,79300.0
2019-04-17 10:00:00,32.3,32.37,32.27,32.33,54207.0,17.1646,17.2018,17.1486,17.1805,54207.0
2019-04-17 10:30:00,32.33,32.35,32.26,32.31,112170.0,17.1805,17.1912,17.1433,17.1699,112170.0
2019-04-17 11:00:00,32.31,32.32,32.23,32.25,97892.0,17.1699,17.1752,17.1274,17.138,97892.0
2019-04-17 11:30:00,32.25,32.38,32.24,32.3,81383.0,17.138,17.2071,17.1327,17.1646,81383.0
2019-04-17 12:00:00,32.3,32.34,32.23,32.27,64106.0,17.1646,17.1858,17.1274,17.1486,64106.0
2019-04-17 12:30:00,32.27,32.34,32.27,32.28,37811.0,17.1486,17.1858,17.1486,17.154,37811.0
2019-04-17 13:00:00,32.28,32.34,32.28,32.29,27398.0,17.154,17.1858,17.154,17.1593,27398.0
2019-04-17 13:30:00,32.29,32.29,32.2,32.21,90935.0,17.1593,17.1593,17.1115,17.1168,90935.0
2019-04-17 14:00:00,32.21,32.23,32.16,32.18,107676.0,17.1168,17.1274,17.0902,17.1008,107676.0
2019-04-17 14:30:00,32.18,32.2,32.14,32.14,36469.0,17.1008,17.1115,17.0796,17.0796,36469.0
2019-04-17 15:00:00,32.15,32.18,32.1,32.11,74616.0,17.0849,17.1008,17.0583,17.0636,74616.0
2019-04-17 15:30:00,32.1,32.11,32.0,32.01,264389.0,17.0583,17.0636,17.0052,17.0105,264389.0
2019-04-18 09:30:00,32.0,32.06,31.56,31.66,266651.0,17.0052,17.0371,16.7713,16.8245,266651.0
2019-04-18 10:00:00,31.65,31.66,31.51,31.59,130692.0,16.8192,16.8245,16.7448,16.7873,130692.0
2019-04-18 10:30:00,31.59,31.62,31.46,31.62,97164.0,16.7873,16.8032,16.7182,16.8032,97164.0
2019-04-18 11:00:00,31.6,31.62,31.53,31.55,62884.0,16.7926,16.8032,16.7554,16.766,62884.0
2019-04-18 11:30:00,31.55,31.63,31.47,31.48,58356.0,16.766,16.8085,16.7235,16.7288,58356.0
2019-04-18 12:00:00,31.47,31.54,31.38,31.4,112438.0,16.7235,16.7607,16.6757,16.6863,112438.0
2019-04-18 12:30:00,31.4,31.42,31.38,31.41,68598.0,16.6863,16.697,16.6757,16.6916,68598.0
2019-04-18 13:00:00,31.42,31.47,31.39,31.41,115816.0,16.697,16.7235,16.681,16.6916,115816.0
2019-04-18 13:30:00,31.41,31.46,31.36,31.46,64278.0,16.6916,16.7182,16.6651,16.7182,64278.0
2019-04-18 14:00:00,31.46,31.58,31.43,31.58,52203.0,16.7182,16.782,16.7023,16.782,52203.0
2019-04-18 14:30:00,31.57,31.61,31.49,31.53,54080.0,16.7767,16.7979,16.7341,16.7554,54080.0
2019-04-18 15:00:00,31.54,31.55,31.46,31.55,80999.0,16.7607,16.766,16.7182,16.766,80999.0
2019-04-18 15:30:00,31.55,31.86,31.54,31.73,531489.0,16.766,16.9308,16.7607,16.8617,531489.0
2019-04-22 09:30:00,31.99,32.23,31.91,32.1,103542.0,16.9999,17.1274,16.9573,17.0583,103542.0
2019-04-22 10:00:00,32.1,32.26,32.08,32.23,100799.0,17.0583,17.1433,17.0477,17.1274,100799.0
2019-04-22 10:30:00,32.23,32.25,32.08,32.09,62340.0,17.1274,17.138,17.0477,17.053,62340.0
2019-04-22 11:00:00,32.07,32.17,32.06,32.15,33872.0,17.0424,17.0955,17.0371,17.0849,33872.0
2019-04-22 11:30:00,32.14,32.21,32.13,32.16,31800.0,17.0796,17.1168,17.0743,17.0902,31800.0
2019-04-22 12:00:00,32.16,32.24,32.15,32.21,49040.0,17.0902,17.1327,17.0849,17.1168,49040.0
2019-04-22 12:30:00,32.21,32.28,32.17,32.21,62513.0,17.1168,17.154,17.0955,17.1168,62513.0
2019-04-22 13:00:00,32.22,32.28,32.2,32.24,26976.0,17.1221,17.154,17.1115,17.1327,26976.0
2019-04-22 13:30:00,32.23,32.27,32.2,32.21,13877.0,17.1274,17.1486,17.1115,17.1168,13877.0
2019-04-22 14:00:00,32.21,32.21,32.13,32.17,23212.0,17.1168,17.1168,17.0743,17.0955,23212.0
2019-04-22 14:30:00,32.17,32.17,32.1,32.11,23768.0,17.0955,17.0955,17.0583,17.0636,23768.0
2019-04-22 15:00:00,32.11,32.24,32.07,32.24,71501.0,17.0636,17.1327,17.0424,17.1327,71501.0
2019-04-22 15:30:00,32.24,32.44,32.23,32.39,141507.0,17.1327,17.239,17.1274,17.2124,141507.0
2019-04-23 09:30:00,32.52,32.65,32.45,32.51,128240.0,17.2815,17.3506,17.2443,17.2762,128240.0
2019-04-23 10:00:00,32.5,32.56,32.41,32.51,51039.0,17.2709,17.3028,17.223,17.2762,51039.0
2019-04-23 10:30:00,32.51,32.64,32.51,32.6,61683.0,17.2762,17.3453,17.2762,17.324,61683.0
2019-04-23 11:00:00,32.6,32.69,32.58,32.68,56842.0,17.324,17.3718,17.3134,17.3665,56842.0
2019-04-23 11:30:00,32.68,32.69,32.62,32.66,54118.0,17.3665,17.3718,17.3346,17.3559,54118.0
2019-04-23 12:00:00,32.65,32.65,32.57,32.6,31178.0,17.3506,17.3506,17.3081,17.324,31178.0
2019-04-23 12:30:00,32.6,32.65,32.6,32.62,28288.0,17.324,17.3506,17.324,17.3346,28288.0
2019-04-23 13:00:00,32.63,32.66,32.61,32.65,26137.0,17.34,17.3559,17.3293,17.3506,26137.0
2019-04-23 13:30:00,32.66,32.68,32.55,32.58,31762.0,17.3559,17.3665,17.2974,17.3134,31762.0
2019-04-23 14:00:00,32.58,32.58,32.53,32.57,56360.0,17.3134,17.3134,17.2868,17.3081,56360.0
2019-04-23 14:30:00,32.56,32.59,32.53,32.55,42175.0,17.3028,17.3187,17.2868,17.2974,42175.0
2019-04-23 15:00:00,32.54,32.58,32.45,32.45,64156.0,17.2921,17.3134,17.2443,17.2443,64156.0
2019-04-23 15:30:00,32.45,32.59,32.45,32.55,334216.0,17.2443,17.3187,17.2443,17.2974,334216.0
2019-04-24 09:30:00,32.65,32.65,32.5,32.59,92821.0,17.3506,17.3506,17.2709,17.3187,92821.0
2019-04-24 10:00:00,32.53,32.58,32.46,32.5,49001.0,17.2868,17.3134,17.2496,17.2709,49001.0
2019-04-24 10:30:00,32.51,32.51,32.4,32.4,56930.0,17.2762,17.2762,17.2177,17.2177,56930.0
2019-04-24 11:00:00,32.41,32.41,32.3,32.38,33200.0,17.223,17.223,17.1646,17.2071,33200.0
2019-04-24 11:30:00,32.37,32.37,32.24,32.3,23803.0,17.2018,17.2018,17.1327,17.1646,23803.0
2019-04-24 12:00:00,32.3,32.49,32.29,32.47,55261.0,17.1646,17.2656,17.1593,17.2549,55261.0
2019-04-24 12:30:00,32.45,32.46,32.43,32.44,24946.0,17.2443,17.2496,17.2337,17.239,24946.0
2019-04-24 13:00:00,32.43,32.45,32.41,32.44,15001.0,17.2337,17.2443,17.223,17.239,15001.0
2019-04-24 13:30:00,32.44,32.45,32.37,32.38,22409.0,17.239,17.2443,17.2018,17.2071,22409.0
2019-04-24 14:00:00,32.36,32.37,32.3,32.3,37243.0,17.1965,17.2018,17.1646,17.1646,37243.0
2019-04-24 14:30:00,32.31,32.51,32.3,32.41,80739.0,17.1699,17.2762,17.1646,17.223,80739.0
2019-04-24 15:00:00,32.42,32.56,32.42,32.52,69112.0,17.2284,17.3028,17.2284,17.2815,69112.0
2019-04-24 15:30:00,32.52,32.58,32.47,32.49,177158.0,17.2815,17.3134,17.2549,17.2656,177158.0
2019-04-25 09:30:00,32.44,32.5,32.15,32.3,65159.0,17.239,17.2709,17.0849,17.1646,65159.0
2019-04-25 10:00:00,32.36,32.51,32.33,32.4,70498.0,17.1965,17.2762,17.1805,17.2177,70498.0
2019-04-25 10:30:00,32.39,32.4,32.32,32.38,34279.0,17.2124,17.2177,17.1752,17.2071,34279.0
2019-04-25 11:00:00,32.38,32.43,32.32,32.37,67941.0,17.2071,17.2337,17.1752,17.2018,67941.0
2019-04-25 11:30:00,32.37,32.38,32.18,32.25,71614.0,17.2018,17.2071,17.1008,17.138,71614.0
2019-04-25 12:00:00,32.24,32.26,32.12,32.13,44593.0,17.1327,17.1433,17.0689,17.0743,44593.0
2019-04-25 12:30:00,32.13,32.25,32.13,32.2,37053.0,17.0743,17.138,17.0743,17.1115,37053.0
2019-04-25 13:00:00,32.22,32.34,32.21,32.34,12656.0,17.1221,17.1858,17.1168,17.1858,12656.0
2019-04-25 13:30:00,32.34,32.37,32.29,32.34,12599.0,17.1858,17.2018,17.1593,17.1858,12599.0
2019-04-25 14:00:00,32.34,32.39,32.21,32.24,30522.0,17.1858,17.2124,17.1168,17.1327,30522.0
2019-04-25 14:30:00,32.24,32.29,32.17,32.21,24256.0,17.1327,17.1593,17.0955,17.1168,24256.0
2019-04-25 15:00:00,32.21,32.33,32.18,32.32,46941.0,17.1168,17.1805,17.1008,17.1752,46941.0
2019-04-25 15:30:00,32.33,32.48,32.33,32.42,230523.0,17.1805,17.2602,17.1805,17.2284,230523.0
2019-04-26 09:30:00,32.47,32.47,32.13,32.13,31173.0,17.2549,17.2549,17.0743,17.0743,31173.0
2019-04-26 10:00:00,32.16,32.2,32.12,32.18,51653.0,17.0902,17.1115,17.0689,17.1008,51653.0
2019-04-26 10:30:00,32.19,32.24,32.18,32.19,21898.0,17.1061,17.1327,17.1008,17.1061,21898.0
2019-04-26 11:00:00,32.19,32.19,32.11,32.17,32537.0,17.1061,17.1061,17.0636,17.0955,32537.0
2019-04-26 11:30:00,32.19,32.23,32.1,32.13,44995.0,17.1061,17.1274,17.0583,17.0743,44995.0
2019-04-26 12:00:00,32.13,32.19,32.11,32.18,29314.0,17.0743,17.1061,17.0636,17.1008,29314.0
2019-04-26 12:30:00,32.19,32.26,32.19,32.22,26659.0,17.1061,17.1433,17.1061,17.1221,26659.0
2019-04-26 13:00:00,32.21,32.22,32.12,32.18,20634.0,17.1168,17.1221,17.0689,17.1008,20634.0
2019-04-26 13:30:00,32.18,32.29,32.18,32.29,23445.0,17.1008,17.1593,17.1008,17.1593,23445.0
2019-04-26 14:00:00,32.29,32.34,32.25,32.33,34957.0,17.1593,17.1858,17.138,17.1805,34957.0
2019-04-26 14:30:00,32.33,32.37,32.29,32.3,48708.0,17.1805,17.2018,17.1593,17.1646,48708.0
2019-04-26 15:00:00,32.3,32.46,32.29,32.45,47932.0,17.1646,17.2496,17.1593,17.2443,47932.0
2019-04-26 15:30:00,32.45,32.5,32.43,32.48,94885.0,17.2443,17.2709,17.2337,17.2602,94885.0
2019-04-29 09:30:00,32.5,32.59,32.36,32.4,34862.0,17.2709,17.3187,17.1965,17.2177,34862.0
2019-04-29 10:00:00,32.42,32.42,32.3,32.4,35957.0,17.2284,17.2284,17.1646,17.2177,35957.0
2019-04-29 10:30:00,32.4,32.46,32.36,32.45,22179.0,17.2177,17.2496,17.1965,17.2443,22179.0
2019-04-29 11:00:00,32.45,32.47,32.4,32.45,15917.0,17.2443,17.2549,17.2177,17.2443,15917.0
2019-04-29 11:30:00,32.46,32.58,32.44,32.57,24092.0,17.2496,17.3134,17.239,17.3081,24092.0
2019-04-29 12:00:00,32.57,32.6,32.55,32.55,14547.0,17.3081,17.324,17.2974,17.2974,14547.0
2019-04-29 12:30:00,32.55,32.6,32.53,32.58,17436.0,17.2974,17.324,17.2868,17.3134,17436.0
2019-04-29 13:00:00,32.58,32.61,32.57,32.58,10855.0,17.3134,17.3293,17.3081,17.3134,10855.0
2019-04-29 13:30:00,32.58,32.59,32.56,32.59,12243.0,17.3134,17.3187,17.3028,17.3187,12243.0
2019-04-29 14:00:00,32.59,32.64,32.58,32.62,26367.0,17.3187,17.3453,17.3134,17.3346,26367.0
2019-04-29 14:30:00,32.63,32.68,32.61,32.67,30884.0,17.34,17.3665,17.3293,17.3612,30884.0
2019-04-29 15:00:00,32.68,32.72,32.66,32.68,34112.0,17.3665,17.3878,17.3559,17.3665,34112.0
2019-04-29 15:30:00,32.68,32.73,32.67,32.72,125145.0,17.3665,17.3931,17.3612,17.3878,125145.0
2019-04-30 09:30:00,33.09,33.13,32.93,32.93,126695.0,17.5844,17.6057,17.4994,17.4994,126695.0
2019-04-30 10:00:00,32.9,32.96,32.74,32.81,75378.0,17.4834,17.5153,17.3984,17.4356,75378.0
2019-04-30 10:30:00,32.8,32.81,32.59,32.62,73335.0,17.4303,17.4356,17.3187,17.3346,73335.0
2019-04-30 11:00:00,32.62,32.83,32.52,32.82,62296.0,17.3346,17.4462,17.2815,17.4409,62296.0
2019-04-30 11:30:00,32.82,32.86,32.81,32.84,41870.0,17.4409,17.4622,17.4356,17.4516,41870.0
2019-04-30 12:00:00,32.83,32.83,32.64,32.65,52074.0,17.4462,17.4462,17.3453,17.3506,52074.0
2019-04-30 12:30:00,32.65,32.73,32.56,32.57,46619.0,17.3506,17.3931,17.3028,17.3081,46619.0
2019-04-30 13:00:00,32.58,32.75,32.58,32.64,61052.0,17.3134,17.4037,17.3134,17.3453,61052.0
2019-04-30 13:30:00,32.64,32.67,32.6,32.62,22789.0,17.3453,17.3612,17.324,17.3346,22789.0
2019-04-30 14:00:00,32.62,32.62,32.42,32.43,46599.0,17.3346,17.3346,17.2284,17.2337,46599.0
2019-04-30 14:30:00,32.44,32.44,32.33,32.33,39325.0,17.239,17.239,17.1805,17.1805,39325.0
2019-04-30 15:00:00,32.34,32.4,32.31,32.31,65533.0,17.1858,17.2177,17.1699,17.1699,65533.0
2019-04-30 15:30:00,32.31,32.34,32.26,32.27,193291.0,17.1699,17.1858,17.1433,17.1486,193291.0
2019-05-01 09:30:00,32.34,32.5,32.28,32.34,40432.0,17.1858,17.2709,17.154,17.1858,40432.0
2019-05-01 10:00:00,32.32,32.32,32.11,32.18,38971.0,17.1752,17.1752,17.0636,17.1008,38971.0
2019-05-01 10:30:00,32.17,32.24,32.15,32.18,65955.0,17.0955,17.1327,17.0849,17.1008,65955.0
2019-05-01 11:00:00,32.17,32.29,32.12,32.25,84889.0,17.0955,17.1593,17.0689,17.138,84889.0
2019-05-01 11:30:00,32.25,32.27,32.23,32.24,43736.0,17.138,17.1486,17.1274,17.1327,43736.0
2019-05-01 12:00:00,32.24,32.26,32.21,32.25,34802.0,17.1327,17.1433,17.1168,17.138,34802.0
2019-05-01 12:30:00,32.24,32.32,32.23,32.29,34130.0,17.1327,17.1752,17.1274,17.1593,34130.0
2019-05-01 13:00:00,32.29,32.32,32.27,32.3,26806.0,17.1593,17.1752,17.1486,17.1646,26806.0
2019-05-01 13:30:00,32.29,32.5,32.29,32.47,27628.0,17.1593,17.2709,17.1593,17.2549,27628.0
2019-05-01 14:00:00,32.48,32.55,32.4,32.49,78324.0,17.2602,17.2974,17.2177,17.2656,78324.0
2019-05-01 14:30:00,32.49,32.56,32.47,32.56,87077.0,17.2656,17.3028,17.2549,17.3028,87077.0
2019-05-01 15:00:00,32.55,32.61,32.46,32.47,96861.0,17.2974,17.3293,17.2496,17.2549,96861.0
2019-05-01 15:30:00,32.46,32.51,32.4,32.45,115006.0,17.2496,17.2762,17.2177,17.2443,115006.0
2019-05-02 09:30:00,32.35,32.35,32.06,32.1,77442.0,17.1912,17.1912,17.0371,17.0583,77442.0
2019-05-02 10:00:00,32.1,32.22,32.09,32.2,55819.0,17.0583,17.1221,17.053,17.1115,55819.0
2019-05-02 10:30:00,32.19,32.25,32.1,32.13,55800.0,17.1061,17.138,17.0583,17.0743,55800.0
2019-05-02 11:00:00,32.15,32.22,32.1,32.13,34181.0,17.0849,17.1221,17.0583,17.0743,34181.0
2019-05-02 11:30:00,32.13,32.19,32.02,32.04,50998.0,17.0743,17.1061,17.0158,17.0264,50998.0
2019-05-02 12:00:00,32.03,32.1,32.0,32.07,45277.0,17.0211,17.0583,17.0052,17.0424,45277.0
2019-05-02 12:30:00,32.07,32.14,32.04,32.13,22118.0,17.0424,17.0796,17.0264,17.0743,22118.0
2019-05-02 13:00:00,32.13,32.13,32.03,32.04,48663.0,17.0743,17.0743,17.0211,17.0264,48663.0
2019-05-02 13:30:00,32.04,32.1,32.0,32.09,58665.0,17.0264,17.0583,17.0052,17.053,58665.0
2019-05-02 14:00:00,32.08,32.11,31.92,31.94,81205.0,17.0477,17.0636,16.9627,16.9733,81205.0
2019-05-02 14:30:00,31.93,31.94,31.76,31.77,64442.0,16.968,16.9733,16.8776,16.8829,64442.0
2019-05-02 15:00:00,31.78,31.9,31.76,31.9,46775.0,16.8883,16.952,16.8776,16.952,46775.0
2019-05-02 15:30:00,31.89,31.95,31.83,31.84,153656.0,16.9467,16.9786,16.9148,16.9201,153656.0
2019-05-03 09:30:00,31.89,32.21,31.89,32.0,65641.0,16.9467,17.1168,16.9467,17.0052,65641.0
2019-05-03 10:00:00,31.96,32.03,31.91,31.93,25202.0,16.9839,17.0211,16.9573,16.968,25202.0
2019-05-03 10:30:00,31.94,32.14,31.92,32.14,26251.0,16.9733,17.0796,16.9627,17.0796,26251.0
2019-05-03 11:00:00,32.13,32.17,32.11,32.14,20707.0,17.0743,17.0955,17.0636,17.0796,20707.0
2019-05-03 11:30:00,32.15,32.24,32.13,32.17,21178.0,17.0849,17.1327,17.0743,17.0955,21178.0
2019-05-03 12:00:00,32.18,32.19,32.12,32.13,17279.0,17.1008,17.1061,17.0689,17.0743,17279.0
2019-05-03 12:30:00,32.14,32.16,32.07,32.09,30971.0,17.0796,17.0902,17.0424,17.053,30971.0
2019-05-03 13:00:00,32.09,32.16,32.09,32.12,42984.0,17.053,17.0902,17.053,17.0689,42984.0
2019-05-03 13:30:00,32.12,32.17,32.12,32.16,12233.0,17.0689,17.0955,17.0689,17.0902,12233.0
2019-05-03 14:00:00,32.17,32.2,32.15,32.17,21581.0,17.0955,17.1115,17.0849,17.0955,21581.0
2019-05-03 14:30:00,32.16,32.21,32.11,32.21,21763.0,17.0902,17.1168,17.0636,17.1168,21763.0
2019-05-03 15:00:00,32.21,32.23,32.13,32.16,28683.0,17.1168,17.1274,17.0743,17.0902,28683.0
2019-05-03 15:30:00,32.15,32.18,32.11,32.18,98215.0,17.0849,17.1008,17.0636,17.1008,98215.0
2019-05-06 09:30:00,32.01,32.39,32.01,32.39,123062.0,17.0105,17.2124,17.0105,17.2124,123062.0
2019-05-06 10:00:00,32.4,32.55,32.36,32.38,36313.0,17.2177,17.2974,17.1965,17.2071,36313.0
2019-05-06 10:30:00,32.38,32.42,32.29,32.31,26620.0,17.2071,17.2284,17.1593,17.1699,26620.0
2019-05-06 11:00:00,32.3,32.35,32.2,32.3,50088.0,17.1646,17.1912,17.1115,17.1646,50088.0
2019-05-06 11:30:00,32.29,32.34,32.23,32.34,46283.0,17.1593,17.1858,17.1274,17.1858,46283.0
2019-05-06 12:00:00,32.33,32.37,32.27,32.33,50818.0,17.1805,17.2018,17.1486,17.1805,50818.0
2019-05-06 12:30:00,32.34,32.38,32.29,32.36,152843.0,17.1858,17.2071,17.1593,17.1965,152843.0
2019-05-06 13:00:00,32.36,32.42,32.36,32.38,31623.0,17.1965,17.2284,17.1965,17.2071,31623.0
2019-05-06 13:30:00,32.38,32.47,32.32,32.47,63320.0,17.2071,17.2549,17.1752,17.2549,63320.0
2019-05-06 14:00:00,32.47,32.53,32.43,32.43,52916.0,17.2549,17.2868,17.2337,17.2337,52916.0
2019-05-06 14:30:00,32.44,32.48,32.43,32.46,61805.0,17.239,17.2602,17.2337,17.2496,61805.0
2019-05-06 15:00:00,32.45,32.52,32.45,32.5,114635.0,17.2443,17.2815,17.2443,17.2709,114635.0
2019-05-06 15:30:00,32.5,32.5,32.37,32.45,229487.0,17.2709,17.2709,17.2018,17.2443,229487.0
2019-05-07 09:30:00,32.13,32.36,32.08,32.25,79481.0,17.0743,17.1965,17.0477,17.138,79481.0
2019-05-07 10:00:00,32.26,32.43,32.26,32.31,81139.0,17.1433,17.2337,17.1433,17.1699,81139.0
2019-05-07 10:30:00,32.3,32.37,32.21,32.36,73594.0,17.1646,17.2018,17.1168,17.1965,73594.0
2019-05-07 11:00:00,32.36,32.45,32.34,32.45,89456.0,17.1965,17.2443,17.1858,17.2443,89456.0
2019-05-07 11:30:00,32.45,32.67,32.4,32.65,173380.0,17.2443,17.3612,17.2177,17.3506,173380.0
2019-05-07 12:00:00,32.65,32.94,32.65,32.89,248887.0,17.3506,17.5047,17.3506,17.4781,248887.0
2019-05-07 12:30:00,32.9,32.92,32.82,32.83,95659.0,17.4834,17.4941,17.4409,17.4462,95659.0
2019-05-07 13:00:00,32.84,32.9,32.64,32.66,109320.0,17.4516,17.4834,17.3453,17.3559,109320.0
2019-05-07 13:30:00,32.66,32.79,32.61,32.73,75317.0,17.3559,17.425,17.3293,17.3931,75317.0
2019-05-07 14:00:00,32.74,32.76,32.61,32.63,56753.0,17.3984,17.409,17.3293,17.34,56753.0
2019-05-07 14:30:00,32.63,32.76,32.6,32.7,59019.0,17.34,17.409,17.324,17.3772,59019.0
2019-05-07 15:00:00,32.7,32.74,32.61,32.65,112623.0,17.3772,17.3984,17.3293,17.3506,112623.0
2019-05-07 15:30:00,32.65,32.68,31.91,32.19,716457.0,17.3506,17.3665,16.9573,17.1061,716457.0
2019-05-08 09:30:00,30.83,31.29,30.52,31.13,654046.0,16.7305,16.9801,16.5622,16.8933,654046.0
2019-05-08 10:00:00,31.13,31.2,30.83,30.93,421984.0,16.8933,16.9312,16.7305,16.7847,421984.0
2019-05-08 10:30:00,30.95,31.0,30.75,30.94,509180.0,16.7956,16.8227,16.687,16.7901,509180.0
2019-05-08 11:00:00,30.95,31.16,30.93,31.1,412220.0,16.7956,16.9095,16.7847,16.877,412220.0
2019-05-08 11:30:00,31.1,31.13,30.85,30.92,398369.0,16.877,16.8933,16.7413,16.7793,398369.0
2019-05-08 12:00:00,30.93,30.98,30.87,30.93,244541.0,16.7847,16.8119,16.7522,16.7847,244541.0
2019-05-08 12:30:00,30.92,31.02,30.91,30.95,235501.0,16.7793,16.8336,16.7739,16.7956,235501.0
2019-05-08 13:00:00,30.95,31.01,30.88,30.91,295836.0,16.7956,16.8281,16.7576,16.7739,295836.0
2019-05-08 13:30:00,30.92,30.98,30.85,30.95,210685.0,16.7793,16.8119,16.7413,16.7956,210685.0
2019-05-08 14:00:00,30.94,30.95,30.8,30.9,250143.0,16.7901,16.7956,16.7142,16.7684,250143.0
2019-05-08 14:30:00,30.9,30.96,30.85,30.94,270118.0,16.7684,16.801,16.7413,16.7901,270118.0
2019-05-08 15:00:00,30.94,31.05,30.81,31.03,236511.0,16.7901,16.8498,16.7196,16.839,236511.0
2019-05-08 15:30:00,31.03,31.09,30.89,31.03,845995.0,16.839,16.8716,16.763,16.839,845995.0
2019-05-09 09:30:00,31.12,31.12,30.65,30.71,141931.0,16.8878,16.8878,16.6328,16.6653,141931.0
2019-05-09 10:00:00,30.72,30.72,30.26,30.36,175300.0,16.6708,16.6708,16.4211,16.4754,175300.0
2019-05-09 10:30:00,30.34,30.43,30.25,30.38,149696.0,16.4645,16.5134,16.4157,16.4863,149696.0
2019-05-09 11:00:00,30.37,30.56,30.34,30.4,97494.0,16.4808,16.5839,16.4645,16.4971,97494.0
2019-05-09 11:30:00,30.42,30.67,30.42,30.66,61267.0,16.508,16.6436,16.508,16.6382,61267.0
2019-05-09 12:00:00,30.67,30.7,30.53,30.59,173093.0,16.6436,16.6599,16.5677,16.6002,173093.0
2019-05-09 12:30:00,30.59,30.69,30.56,30.6,140209.0,16.6002,16.6545,16.5839,16.6056,140209.0
2019-05-09 13:00:00,30.59,30.67,30.42,30.59,62036.0,16.6002,16.6436,16.508,16.6002,62036.0
2019-05-09 13:30:00,30.59,30.61,30.52,30.57,53386.0,16.6002,16.6111,16.5622,16.5894,53386.0
2019-05-09 14:00:00,30.57,30.63,30.55,30.6,119452.0,16.5894,16.6219,16.5785,16.6056,119452.0
2019-05-09 14:30:00,30.6,30.62,30.57,30.58,63043.0,16.6056,16.6165,16.5894,16.5948,63043.0
2019-05-09 15:00:00,30.58,30.6,30.52,30.6,131823.0,16.5948,16.6056,16.5622,16.6056,131823.0
2019-05-09 15:30:00,30.6,30.71,30.57,30.69,437334.0,16.6056,16.6653,16.5894,16.6545,437334.0
2019-05-10 09:30:00,30.9,31.13,30.63,31.05,256107.0,16.7684,16.8933,16.6219,16.8498,256107.0
2019-05-10 10:00:00,31.05,31.14,30.71,30.76,224531.0,16.8498,16.8987,16.6653,16.6925,224531.0
2019-05-10 10:30:00,30.78,30.79,30.6,30.76,139931.0,16.7033,16.7087,16.6056,16.6925,139931.0
2019-05-10 11:00:00,30.75,31.08,30.66,31.08,132061.0,16.687,16.8661,16.6382,16.8661,132061.0
2019-05-10 11:30:00,31.06,31.25,31.0,31.16,231029.0,16.8553,16.9584,16.8227,16.9095,231029.0
2019-05-10 12:00:00,31.19,31.25,31.08,31.21,121794.0,16.9258,16.9584,16.8661,16.9367,121794.0
2019-05-10 12:30:00,31.21,31.36,31.1,31.33,136471.0,16.9367,17.0181,16.877,17.0018,136471.0
2019-05-10 13:00:00,31.32,31.43,31.27,31.35,140471.0,16.9964,17.0561,16.9692,17.0126,140471.0
2019-05-10 13:30:00,31.36,31.48,31.35,31.4,111657.0,17.0181,17.0832,17.0126,17.0398,111657.0
2019-05-10 14:00:00,31.41,31.46,31.27,31.3,132038.0,17.0452,17.0723,16.9692,16.9855,132038.0
2019-05-10 14:30:00,31.31,31.31,31.16,31.2,199525.0,16.9909,16.9909,16.9095,16.9312,199525.0
2019-05-10 15:00:00,31.21,31.28,31.19,31.27,284573.0,16.9367,16.9747,16.9258,16.9692,284573.0
2019-05-10 15:30:00,31.27,31.36,31.25,31.32,574326.0,16.9692,17.0181,16.9584,16.9964,574326.0
2019-05-13 09:30:00,31.15,31.28,31.04,31.08,140933.0,16.9041,16.9747,16.8444,16.8661,140933.0
2019-05-13 10:00:00,31.06,31.14,30.92,31.04,180536.0,16.8553,16.8987,16.7793,16.8444,180536.0
2019-05-13 10:30:00,31.04,31.07,30.9,30.99,94167.0,16.8444,16.8607,16.7684,16.8173,94167.0
2019-05-13 11:00:00,30.98,31.02,30.86,30.91,88928.0,16.8119,16.8336,16.7467,16.7739,88928.0
2019-05-13 11:30:00,30.92,30.95,30.75,30.83,112602.0,16.7793,16.7956,16.687,16.7305,112602.0
2019-05-13 12:00:00,30.83,30.84,30.59,30.63,66955.0,16.7305,16.7359,16.6002,16.6219,66955.0
2019-05-13 12:30:00,30.62,30.73,30.61,30.71,52625.0,16.6165,16.6762,16.6111,16.6653,52625.0
2019-05-13 13:00:00,30.71,30.72,30.62,30.67,49633.0,16.6653,16.6708,16.6165,16.6436,49633.0
2019-05-13 13:30:00,30.67,30.73,30.61,30.69,73662.0,16.6436,16.6762,16.6111,16.6545,73662.0
2019-05-13 14:00:00,30.69,30.79,30.68,30.73,70262.0,16.6545,16.7087,16.6491,16.6762,70262.0
2019-05-13 14:30:00,30.73,30.74,30.64,30.68,65835.0,16.6762,16.6816,16.6273,16.6491,65835.0
2019-05-13 15:00:00,30.68,30.81,30.66,30.73,124483.0,16.6491,16.7196,16.6382,16.6762,124483.0
2019-05-13 15:30:00,30.73,30.74,30.6,30.6,279001.0,16.6762,16.6816,16.6056,16.6056,279001.0
2019-05-14 09:30:00,30.78,30.95,30.65,30.87,112174.0,16.7033,16.7956,16.6328,16.7522,112174.0
2019-05-14 10:00:00,30.87,31.12,30.86,31.11,83735.0,16.7522,16.8878,16.7467,16.8824,83735.0
2019-05-14 10:30:00,31.13,31.17,30.97,31.12,97361.0,16.8933,16.915,16.8064,16.8878,97361.0
2019-05-14 11:00:00,31.13,31.13,30.96,30.97,157663.0,16.8933,16.8933,16.801,16.8064,157663.0
2019-05-14 11:30:00,30.97,31.07,30.94,31.01,71898.0,16.8064,16.8607,16.7901,16.8281,71898.0
2019-05-14 12:00:00,31.01,31.09,31.0,31.05,74042.0,16.8281,16.8716,16.8227,16.8498,74042.0
2019-05-14 12:30:00,31.04,31.21,31.03,31.21,63819.0,16.8444,16.9367,16.839,16.9367,63819.0
2019-05-14 13:00:00,31.21,31.33,31.17,31.24,168574.0,16.9367,17.0018,16.915,16.953,168574.0
2019-05-14 13:30:00,31.25,31.25,31.19,31.2,88963.0,16.9584,16.9584,16.9258,16.9312,88963.0
2019-05-14 14:00:00,31.19,31.27,31.15,31.23,81997.0,16.9258,16.9692,16.9041,16.9475,81997.0
2019-05-14 14:30:00,31.23,31.33,31.21,31.26,186026.0,16.9475,17.0018,16.9367,16.9638,186026.0
2019-05-14 15:00:00,31.26,31.32,31.12,31.14,105507.0,16.9638,16.9964,16.8878,16.8987,105507.0
2019-05-14 15:30:00,31.13,31.15,30.91,30.93,323502.0,16.8933,16.9041,16.7739,16.7847,323502.0
2019-05-15 09:30:00,30.93,30.99,30.75,30.86,104146.0,16.7847,16.8173,16.687,16.7467,104146.0
2019-05-15 10:00:00,30.87,31.24,30.85,31.2,83298.0,16.7522,16.953,16.7413,16.9312,83298.0
2019-05-15 10:30:00,31.19,31.43,31.11,31.34,270406.0,16.9258,17.0561,16.8824,17.0072,270406.0
2019-05-15 11:00:00,31.35,31.5,31.31,31.38,170749.0,17.0126,17.094,16.9909,17.0289,170749.0
2019-05-15 11:30:00,31.38,31.4,31.27,31.36,48302.0,17.0289,17.0398,16.9692,17.0181,48302.0
2019-05-15 12:00:00,31.36,31.52,31.33,31.39,55714.0,17.0181,17.1049,17.0018,17.0344,55714.0
2019-05-15 12:30:00,31.4,31.47,31.36,31.46,246261.0,17.0398,17.0778,17.0181,17.0723,246261.0
2019-05-15 13:00:00,31.45,31.48,31.34,31.42,75516.0,17.0669,17.0832,17.0072,17.0506,75516.0
2019-05-15 13:30:00,31.41,31.45,31.32,31.38,45317.0,17.0452,17.0669,16.9964,17.0289,45317.0
2019-05-15 14:00:00,31.4,31.43,31.3,31.43,84187.0,17.0398,17.0561,16.9855,17.0561,84187.0
2019-05-15 14:30:00,31.42,31.49,31.42,31.45,32367.0,17.0506,17.0886,17.0506,17.0669,32367.0
2019-05-15 15:00:00,31.46,31.5,31.42,31.46,74092.0,17.0723,17.094,17.0506,17.0723,74092.0
2019-05-15 15:30:00,31.46,31.51,31.39,31.4,237493.0,17.0723,17.0995,17.0344,17.0398,237493.0
2019-05-16 09:30:00,31.5,31.86,31.44,31.75,143634.0,17.094,17.2894,17.0615,17.2297,143634.0
2019-05-16 10:00:00,31.76,31.89,31.67,31.7,109482.0,17.2351,17.3057,17.1863,17.2026,109482.0
2019-05-16 10:30:00,31.71,31.76,31.67,31.71,100587.0,17.208,17.2351,17.1863,17.208,100587.0
2019-05-16 11:00:00,31.71,31.78,31.67,31.7,74106.0,17.208,17.246,17.1863,17.2026,74106.0
2019-05-16 11:30:00,31.69,31.83,31.69,31.82,177006.0,17.1972,17.2731,17.1972,17.2677,177006.0
2019-05-16 12:00:00,31.82,31.85,31.78,31.8,56878.0,17.2677,17.284,17.246,17.2568,56878.0
2019-05-16 12:30:00,31.79,31.88,31.77,31.85,47362.0,17.2514,17.3003,17.2406,17.284,47362.0
2019-05-16 13:00:00,31.85,31.88,31.81,31.85,39273.0,17.284,17.3003,17.2623,17.284,39273.0
2019-05-16 13:30:00,31.85,31.89,31.79,31.85,90599.0,17.284,17.3057,17.2514,17.284,90599.0
2019-05-16 14:00:00,31.83,31.91,31.82,31.9,47314.0,17.2731,17.3165,17.2677,17.3111,47314.0
2019-05-16 14:30:00,31.91,31.94,31.86,31.94,46864.0,17.3165,17.3328,17.2894,17.3328,46864.0
2019-05-16 15:00:00,31.93,31.97,31.85,31.88,67467.0,17.3274,17.3491,17.284,17.3003,67467.0
2019-05-16 15:30:00,31.88,31.88,31.73,31.74,305831.0,17.3003,17.3003,17.2189,17.2243,305831.0
2019-05-17 09:30:00,31.64,31.73,31.45,31.48,235126.0,17.17,17.2189,17.0669,17.0832,235126.0
2019-05-17 10:00:00,31.48,31.61,31.39,31.59,108717.0,17.0832,17.1537,17.0344,17.1429,108717.0
2019-05-17 10:30:00,31.61,31.64,31.49,31.61,78662.0,17.1537,17.17,17.0886,17.1537,78662.0
2019-05-17 11:00:00,31.61,31.64,31.52,31.58,87308.0,17.1537,17.17,17.1049,17.1375,87308.0
2019-05-17 11:30:00,31.58,31.59,31.48,31.54,119079.0,17.1375,17.1429,17.0832,17.1158,119079.0
2019-05-17 12:00:00,31.53,31.57,31.46,31.5,79583.0,17.1103,17.132,17.0723,17.094,79583.0
2019-05-17 12:30:00,31.5,31.51,31.37,31.41,49038.0,17.094,17.0995,17.0235,17.0452,49038.0
2019-05-17 13:00:00,31.41,31.55,31.41,31.5,42366.0,17.0452,17.1212,17.0452,17.094,42366.0
2019-05-17 13:30:00,31.5,31.52,31.46,31.48,47313.0,17.094,17.1049,17.0723,17.0832,47313.0
2019-05-17 14:00:00,31.47,31.51,31.43,31.5,116616.0,17.0778,17.0995,17.0561,17.094,116616.0
2019-05-17 14:30:00,31.5,31.52,31.45,31.48,104052.0,17.094,17.1049,17.0669,17.0832,104052.0
2019-05-17 15:00:00,31.48,31.48,31.37,31.4,152057.0,17.0832,17.0832,17.0235,17.0398,152057.0
2019-05-17 15:30:00,31.39,31.42,31.25,31.4,654186.0,17.0344,17.0506,16.9584,17.0398,654186.0
2019-05-20 09:30:00,31.35,31.42,31.2,31.21,193192.0,17.0126,17.0506,16.9312,16.9367,193192.0
2019-05-20 10:00:00,31.21,31.25,31.16,31.19,92283.0,16.9367,16.9584,16.9095,16.9258,92283.0
2019-05-20 10:30:00,31.19,31.35,31.15,31.24,129608.0,16.9258,17.0126,16.9041,16.953,129608.0
2019-05-20 11:00:00,31.25,31.26,31.16,31.23,46924.0,16.9584,16.9638,16.9095,16.9475,46924.0
2019-05-20 11:30:00,31.24,31.26,31.2,31.22,36778.0,16.953,16.9638,16.9312,16.9421,36778.0
2019-05-20 12:00:00,31.22,31.37,31.2,31.33,144798.0,16.9421,17.0235,16.9312,17.0018,144798.0
2019-05-20 12:30:00,31.32,31.33,31.26,31.26,36346.0,16.9964,17.0018,16.9638,16.9638,36346.0
2019-05-20 13:00:00,31.26,31.3,31.19,31.2,23479.0,16.9638,16.9855,16.9258,16.9312,23479.0
2019-05-20 13:30:00,31.2,31.24,31.18,31.2,51234.0,16.9312,16.953,16.9204,16.9312,51234.0
2019-05-20 14:00:00,31.2,31.24,31.16,31.2,39728.0,16.9312,16.953,16.9095,16.9312,39728.0
2019-05-20 14:30:00,31.2,31.24,31.17,31.24,64154.0,16.9312,16.953,16.915,16.953,64154.0
2019-05-20 15:00:00,31.23,31.31,31.19,31.31,74302.0,16.9475,16.9909,16.9258,16.9909,74302.0
2019-05-20 15:30:00,31.3,31.37,31.23,31.37,181617.0,16.9855,17.0235,16.9475,17.0235,181617.0
2019-05-21 09:30:00,31.51,31.8,31.37,31.77,120778.0,17.0995,17.2568,17.0235,17.2406,120778.0
2019-05-21 10:00:00,31.79,31.89,31.78,31.84,52635.0,17.2514,17.3057,17.246,17.2786,52635.0
2019-05-21 10:30:00,31.84,32.03,31.81,32.02,71879.0,17.2786,17.3817,17.2623,17.3762,71879.0
2019-05-21 11:00:00,32.03,32.06,31.95,31.95,58486.0,17.3817,17.3979,17.3382,17.3382,58486.0
2019-05-21 11:30:00,31.95,32.07,31.9,32.05,111646.0,17.3382,17.4034,17.3111,17.3925,111646.0
2019-05-21 12:00:00,32.06,32.11,32.03,32.03,78548.0,17.3979,17.4251,17.3817,17.3817,78548.0
2019-05-21 12:30:00,32.03,32.13,32.03,32.06,50769.0,17.3817,17.4359,17.3817,17.3979,50769.0
2019-05-21 13:00:00,32.07,32.1,32.04,32.05,41159.0,17.4034,17.4196,17.3871,17.3925,41159.0
2019-05-21 13:30:00,32.04,32.13,32.03,32.06,65159.0,17.3871,17.4359,17.3817,17.3979,65159.0
2019-05-21 14:00:00,32.06,32.15,32.06,32.13,53451.0,17.3979,17.4468,17.3979,17.4359,53451.0
2019-05-21 14:30:00,32.13,32.14,32.06,32.07,70834.0,17.4359,17.4414,17.3979,17.4034,70834.0
2019-05-21 15:00:00,32.07,32.11,32.05,32.08,79343.0,17.4034,17.4251,17.3925,17.4088,79343.0
2019-05-21 15:30:00,32.07,32.11,32.03,32.06,301173.0,17.4034,17.4251,17.3817,17.3979,301173.0
2019-05-22 09:30:00,32.0,32.06,31.88,32.01,75090.0,17.3654,17.3979,17.3003,17.3708,75090.0
2019-05-22 10:00:00,31.99,32.1,31.99,32.09,152232.0,17.36,17.4196,17.36,17.4142,152232.0
2019-05-22 10:30:00,32.08,32.09,32.01,32.03,49070.0,17.4088,17.4142,17.3708,17.3817,49070.0
2019-05-22 11:00:00,32.05,32.15,32.04,32.14,34815.0,17.3925,17.4468,17.3871,17.4414,34815.0
2019-05-22 11:30:00,32.15,32.17,32.01,32.06,88313.0,17.4468,17.4576,17.3708,17.3979,88313.0
2019-05-22 12:00:00,32.05,32.09,32.03,32.06,108639.0,17.3925,17.4142,17.3817,17.3979,108639.0
2019-05-22 12:30:00,32.06,32.07,32.01,32.03,23979.0,17.3979,17.4034,17.3708,17.3817,23979.0
2019-05-22 13:00:00,32.02,32.05,32.0,32.05,61106.0,17.3762,17.3925,17.3654,17.3925,61106.0
2019-05-22 13:30:00,32.05,32.08,32.03,32.03,46738.0,17.3925,17.4088,17.3817,17.3817,46738.0
2019-05-22 14:00:00,32.04,32.12,32.04,32.09,74740.0,17.3871,17.4305,17.3871,17.4142,74740.0
2019-05-22 14:30:00,32.09,32.14,32.08,32.1,74617.0,17.4142,17.4414,17.4088,17.4196,74617.0
2019-05-22 15:00:00,32.1,32.12,32.05,32.06,60345.0,17.4196,17.4305,17.3925,17.3979,60345.0
2019-05-22 15:30:00,32.07,32.11,32.05,32.05,186553.0,17.4034,17.4251,17.3925,17.3925,186553.0
2019-05-23 09:30:00,31.75,31.75,30.98,31.12,293723.0,17.2297,17.2297,16.8119,16.8878,293723.0
2019-05-23 10:00:00,31.12,31.31,31.1,31.31,91321.0,16.8878,16.9909,16.877,16.9909,91321.0
2019-05-23 10:30:00,31.33,31.46,31.28,31.36,45850.0,17.0018,17.0723,16.9747,17.0181,45850.0
2019-05-23 11:00:00,31.36,31.4,31.23,31.23,61136.0,17.0181,17.0398,16.9475,16.9475,61136.0
2019-05-23 11:30:00,31.23,31.25,31.06,31.1,64405.0,16.9475,16.9584,16.8553,16.877,64405.0
2019-05-23 12:00:00,31.1,31.17,31.08,31.09,43460.0,16.877,16.915,16.8661,16.8716,43460.0
2019-05-23 12:30:00,31.08,31.11,30.98,31.07,90102.0,16.8661,16.8824,16.8119,16.8607,90102.0
2019-05-23 13:00:00,31.07,31.07,30.8,30.8,131309.0,16.8607,16.8607,16.7142,16.7142,131309.0
2019-05-23 13:30:00,30.8,30.81,30.64,30.65,164221.0,16.7142,16.7196,16.6273,16.6328,164221.0
2019-05-23 14:00:00,30.65,30.78,30.64,30.67,116145.0,16.6328,16.7033,16.6273,16.6436,116145.0
2019-05-23 14:30:00,30.67,30.84,30.67,30.81,254532.0,16.6436,16.7359,16.6436,16.7196,254532.0
2019-05-23 15:00:00,30.81,31.02,30.77,31.02,120670.0,16.7196,16.8336,16.6979,16.8336,120670.0
2019-05-23 15:30:00,31.02,31.22,30.98,31.18,418095.0,16.8336,16.9421,16.8119,16.9204,418095.0
2019-05-24 09:30:00,31.43,31.43,31.24,31.4,220694.0,17.0561,17.0561,16.953,17.0398,220694.0
2019-05-24 10:00:00,31.38,31.44,31.16,31.16,161933.0,17.0289,17.0615,16.9095,16.9095,161933.0
2019-05-24 10:30:00,31.16,31.16,30.95,31.0,166599.0,16.9095,16.9095,16.7956,16.8227,166599.0
2019-05-24 11:00:00,31.0,31.1,30.99,31.08,53860.0,16.8227,16.877,16.8173,16.8661,53860.0
2019-05-24 11:30:00,31.09,31.11,31.02,31.03,18137.0,16.8716,16.8824,16.8336,16.839,18137.0
2019-05-24 12:00:00,31.02,31.07,30.99,31.05,44795.0,16.8336,16.8607,16.8173,16.8498,44795.0
2019-05-24 12:30:00,31.07,31.11,31.0,31.11,26860.0,16.8607,16.8824,16.8227,16.8824,26860.0
2019-05-24 13:00:00,31.13,31.2,31.07,31.16,21049.0,16.8933,16.9312,16.8607,16.9095,21049.0
2019-05-24 13:30:00,31.17,31.23,31.13,31.14,19608.0,16.915,16.9475,16.8933,16.8987,19608.0
2019-05-24 14:00:00,31.14,31.15,31.11,31.13,18561.0,16.8987,16.9041,16.8824,16.8933,18561.0
2019-05-24 14:30:00,31.14,31.17,31.12,31.16,30894.0,16.8987,16.915,16.8878,16.9095,30894.0
2019-05-24 15:00:00,31.16,31.46,31.15,31.45,136406.0,16.9095,17.0723,16.9041,17.0669,136406.0
2019-05-24 15:30:00,31.45,31.45,31.31,31.38,252963.0,17.0669,17.0669,16.9909,17.0289,252963.0
2019-05-28 09:30:00,31.55,31.55,31.33,31.38,89512.0,17.1212,17.1212,17.0018,17.0289,89512.0
2019-05-28 10:00:00,31.37,31.42,31.21,31.34,60757.0,17.0235,17.0506,16.9367,17.0072,60757.0
2019-05-28 10:30:00,31.34,31.36,31.29,31.34,45399.0,17.0072,17.0181,16.9801,17.0072,45399.0
2019-05-28 11:00:00,31.34,31.37,31.26,31.27,67225.0,17.0072,17.0235,16.9638,16.9692,67225.0
2019-05-28 11:30:00,31.26,31.31,31.22,31.25,66993.0,16.9638,16.9909,16.9421,16.9584,66993.0
2019-05-28 12:00:00,31.25,31.26,31.15,31.2,59477.0,16.9584,16.9638,16.9041,16.9312,59477.0
2019-05-28 12:30:00,31.2,31.33,31.19,31.29,184225.0,16.9312,17.0018,16.9258,16.9801,184225.0
2019-05-28 13:00:00,31.29,31.35,31.24,31.25,101652.0,16.9801,17.0126,16.953,16.9584,101652.0
2019-05-28 13:30:00,31.25,31.3,31.16,31.17,132881.0,16.9584,16.9855,16.9095,16.915,132881.0
2019-05-28 14:00:00,31.16,31.21,31.1,31.15,109314.0,16.9095,16.9367,16.877,16.9041,109314.0
2019-05-28 14:30:00,31.14,31.16,31.1,31.14,77072.0,16.8987,16.9095,16.877,16.8987,77072.0
2019-05-28 15:00:00,31.14,31.14,30.92,31.05,337250.0,16.8987,16.8987,16.7793,16.8498,337250.0
2019-05-28 15:30:00,31.04,31.23,30.98,31.16,832336.0,16.8444,16.9475,16.8119,16.9095,832336.0
2019-05-29 09:30:00,30.86,30.94,30.62,30.67,92362.0,16.7467,16.7901,16.6165,16.6436,92362.0
2019-05-29 10:00:00,30.69,30.91,30.6,30.91,112075.0,16.6545,16.7739,16.6056,16.7739,112075.0
2019-05-29 10:30:00,30.91,30.96,30.78,30.8,79431.0,16.7739,16.801,16.7033,16.7142,79431.0
2019-05-29 11:00:00,30.8,30.81,30.61,30.63,50687.0,16.7142,16.7196,16.6111,16.6219,50687.0
2019-05-29 11:30:00,30.63,30.66,30.5,30.53,53288.0,16.6219,16.6382,16.5514,16.5677,53288.0
2019-05-29 12:00:00,30.53,30.71,30.52,30.67,39300.0,16.5677,16.6653,16.5622,16.6436,39300.0
2019-05-29 12:30:00,30.67,30.68,30.58,30.6,31946.0,16.6436,16.6491,16.5948,16.6056,31946.0
2019-05-29 13:00:00,30.61,30.82,30.61,30.77,28793.0,16.6111,16.725,16.6111,16.6979,28793.0
2019-05-29 13:30:00,30.78,30.85,30.74,30.78,16186.0,16.7033,16.7413,16.6816,16.7033,16186.0
2019-05-29 14:00:00,30.78,30.87,30.72,30.87,66659.0,16.7033,16.7522,16.6708,16.7522,66659.0
2019-05-29 14:30:00,30.87,30.96,30.83,30.96,93909.0,16.7522,16.801,16.7305,16.801,93909.0
2019-05-29 15:00:00,30.95,30.99,30.87,30.99,71207.0,16.7956,16.8173,16.7522,16.8173,71207.0
2019-05-29 15:30:00,30.98,31.21,30.96,31.14,186041.0,16.8119,16.9367,16.801,16.8987,186041.0
2019-05-30 09:30:00,31.23,31.23,31.01,31.13,17942.0,16.9475,16.9475,16.8281,16.8933,17942.0
2019-05-30 10:00:00,31.11,31.15,30.94,31.12,23699.0,16.8824,16.9041,16.7901,16.8878,23699.0
2019-05-30 10:30:00,31.13,31.19,30.94,31.08,26990.0,16.8933,16.9258,16.7901,16.8661,26990.0
2019-05-30 11:00:00,31.07,31.08,30.69,30.72,56334.0,16.8607,16.8661,16.6545,16.6708,56334.0
2019-05-30 11:30:00,30.73,30.84,30.66,30.68,34381.0,16.6762,16.7359,16.6382,16.6491,34381.0
2019-05-30 12:00:00,30.72,30.92,30.7,30.92,144975.0,16.6708,16.7793,16.6599,16.7793,144975.0
2019-05-30 12:30:00,30.91,31.02,30.84,31.0,259894.0,16.7739,16.8336,16.7359,16.8227,259894.0
2019-05-30 13:00:00,31.0,31.02,30.91,30.96,37027.0,16.8227,16.8336,16.7739,16.801,37027.0
2019-05-30 13:30:00,30.96,31.0,30.91,31.0,37164.0,16.801,16.8227,16.7739,16.8227,37164.0
2019-05-30 14:00:00,30.99,31.03,30.9,30.96,48826.0,16.8173,16.839,16.7684,16.801,48826.0
2019-05-30 14:30:00,30.96,31.05,30.91,31.03,61563.0,16.801,16.8498,16.7739,16.839,61563.0
2019-05-30 15:00:00,31.03,31.03,30.79,30.81,160580.0,16.839,16.839,16.7087,16.7196,160580.0
2019-05-30 15:30:00,30.79,30.86,30.58,30.59,291336.0,16.7087,16.7467,16.5948,16.6002,291336.0
2019-05-31 09:30:00,30.38,30.62,30.22,30.31,108635.0,16.4863,16.6165,16.3994,16.4483,108635.0
2019-05-31 10:00:00,30.34,30.58,30.2,30.52,97076.0,16.4645,16.5948,16.3886,16.5622,97076.0
2019-05-31 10:30:00,30.51,30.6,30.41,30.53,87961.0,16.5568,16.6056,16.5025,16.5677,87961.0
2019-05-31 11:00:00,30.53,30.59,30.48,30.58,61826.0,16.5677,16.6002,16.5405,16.5948,61826.0
2019-05-31 11:30:00,30.57,30.57,30.45,30.5,133639.0,16.5894,16.5894,16.5242,16.5514,133639.0
2019-05-31 12:00:00,30.49,30.66,30.47,30.57,134873.0,16.5459,16.6382,16.5351,16.5894,134873.0
2019-05-31 12:30:00,30.58,30.67,30.57,30.65,74308.0,16.5948,16.6436,16.5894,16.6328,74308.0
2019-05-31 13:00:00,30.65,30.68,30.6,30.64,61592.0,16.6328,16.6491,16.6056,16.6273,61592.0
2019-05-31 13:30:00,30.64,30.69,30.63,30.69,46165.0,16.6273,16.6545,16.6219,16.6545,46165.0
2019-05-31 14:00:00,30.69,30.69,30.6,30.67,96467.0,16.6545,16.6545,16.6056,16.6436,96467.0
2019-05-31 14:30:00,30.67,30.78,30.63,30.71,91903.0,16.6436,16.7033,16.6219,16.6653,91903.0
2019-05-31 15:00:00,30.72,30.73,30.54,30.55,107223.0,16.6708,16.6762,16.5731,16.5785,107223.0
2019-05-31 15:30:00,30.54,30.68,30.54,30.6,357460.0,16.5731,16.6491,16.5731,16.6056,357460.0
2019-06-03 09:30:00,30.75,30.91,30.63,30.91,141453.0,16.687,16.7739,16.6219,16.7739,141453.0
2019-06-03 10:00:00,30.93,30.96,30.85,30.85,75714.0,16.7847,16.801,16.7413,16.7413,75714.0
2019-06-03 10:30:00,30.85,31.07,30.83,31.06,64528.0,16.7413,16.8607,16.7305,16.8553,64528.0
2019-06-03 11:00:00,31.06,31.06,30.74,30.79,53342.0,16.8553,16.8553,16.6816,16.7087,53342.0
2019-06-03 11:30:00,30.78,30.88,30.77,30.81,43570.0,16.7033,16.7576,16.6979,16.7196,43570.0
2019-06-03 12:00:00,30.8,30.86,30.73,30.76,60977.0,16.7142,16.7467,16.6762,16.6925,60977.0
2019-06-03 12:30:00,30.76,30.9,30.72,30.82,45050.0,16.6925,16.7684,16.6708,16.725,45050.0
2019-06-03 13:00:00,30.82,31.06,30.77,30.98,53107.0,16.725,16.8553,16.6979,16.8119,53107.0
2019-06-03 13:30:00,31.0,31.13,30.95,31.09,42657.0,16.8227,16.8933,16.7956,16.8716,42657.0
2019-06-03 14:00:00,31.09,31.16,31.06,31.09,28302.0,16.8716,16.9095,16.8553,16.8716,28302.0
2019-06-03 14:30:00,31.13,31.13,30.96,30.98,25230.0,16.8933,16.8933,16.801,16.8119,25230.0
2019-06-03 15:00:00,30.98,30.98,30.85,30.91,71970.0,16.8119,16.8119,16.7413,16.7739,71970.0
2019-06-03 15:30:00,30.91,30.98,30.84,30.96,222493.0,16.7739,16.8119,16.7359,16.801,222493.0
2019-06-04 09:30:00,31.18,31.27,31.11,31.19,106620.0,16.9204,16.9692,16.8824,16.9258,106620.0
2019-06-04 10:00:00,31.17,31.25,31.16,31.2,67074.0,16.915,16.9584,16.9095,16.9312,67074.0
2019-06-04 10:30:00,31.21,31.3,31.19,31.26,100837.0,16.9367,16.9855,16.9258,16.9638,100837.0
2019-06-04 11:00:00,31.26,31.35,31.25,31.35,70873.0,16.9638,17.0126,16.9584,17.0126,70873.0
2019-06-04 11:30:00,31.34,31.34,31.15,31.19,37877.0,17.0072,17.0072,16.9041,16.9258,37877.0
2019-06-04 12:00:00,31.19,31.27,31.15,31.2,207143.0,16.9258,16.9692,16.9041,16.9312,207143.0
2019-06-04 12:30:00,31.2,31.21,31.12,31.21,69822.0,16.9312,16.9367,16.8878,16.9367,69822.0
2019-06-04 13:00:00,31.22,31.23,31.1,31.16,57231.0,16.9421,16.9475,16.877,16.9095,57231.0
2019-06-04 13:30:00,31.16,31.17,31.07,31.11,63960.0,16.9095,16.915,16.8607,16.8824,63960.0
2019-06-04 14:00:00,31.12,31.22,31.1,31.22,74525.0,16.8878,16.9421,16.877,16.9421,74525.0
2019-06-04 14:30:00,31.21,31.28,31.19,31.28,72818.0,16.9367,16.9747,16.9258,16.9747,72818.0
2019-06-04 15:00:00,31.28,31.32,31.16,31.21,52117.0,16.9747,16.9964,16.9095,16.9367,52117.0
2019-06-04 15:30:00,31.2,31.35,31.2,31.3,230767.0,16.9312,17.0126,16.9312,16.9855,230767.0
2019-06-05 09:30:00,31.32,31.32,30.96,31.0,57109.0,16.9964,16.9964,16.801,16.8227,57109.0
2019-06-05 10:00:00,31.0,31.1,30.92,31.07,78134.0,16.8227,16.877,16.7793,16.8607,78134.0
2019-06-05 10:30:00,31.07,31.11,30.95,31.0,146287.0,16.8607,16.8824,16.7956,16.8227,146287.0
2019-06-05 11:00:00,30.99,31.05,30.85,30.98,103350.0,16.8173,16.8498,16.7413,16.8119,103350.0
2019-06-05 11:30:00,30.95,30.99,30.84,30.89,56486.0,16.7956,16.8173,16.7359,16.763,56486.0
2019-06-05 12:00:00,30.89,30.99,30.85,30.99,48408.0,16.763,16.8173,16.7413,16.8173,48408.0
2019-06-05 12:30:00,30.98,30.98,30.84,30.84,57136.0,16.8119,16.8119,16.7359,16.7359,57136.0
2019-06-05 13:00:00,30.85,30.89,30.78,30.82,160246.0,16.7413,16.763,16.7033,16.725,160246.0
2019-06-05 13:30:00,30.82,30.91,30.78,30.83,66308.0,16.725,16.7739,16.7033,16.7305,66308.0
2019-06-05 14:00:00,30.83,30.96,30.82,30.92,122879.0,16.7305,16.801,16.725,16.7793,122879.0
2019-06-05 14:30:00,30.93,30.98,30.91,30.96,29164.0,16.7847,16.8119,16.7739,16.801,29164.0
2019-06-05 15:00:00,30.97,31.02,30.94,30.99,55812.0,16.8064,16.8336,16.7901,16.8173,55812.0
2019-06-05 15:30:00,30.99,31.15,30.96,31.06,156068.0,16.8173,16.9041,16.801,16.8553,156068.0
2019-06-06 09:30:00,31.02,31.31,30.93,31.19,65513.0,16.8336,16.9909,16.7847,16.9258,65513.0
2019-06-06 10:00:00,31.17,31.25,30.98,30.98,143214.0,16.915,16.9584,16.8119,16.8119,143214.0
2019-06-06 10:30:00,30.99,31.08,30.96,31.07,67169.0,16.8173,16.8661,16.801,16.8607,67169.0
2019-06-06 11:00:00,31.05,31.12,31.0,31.05,71423.0,16.8498,16.8878,16.8227,16.8498,71423.0
2019-06-06 11:30:00,31.05,31.07,31.01,31.02,18378.0,16.8498,16.8607,16.8281,16.8336,18378.0
2019-06-06 12:00:00,31.04,31.15,31.01,31.11,95984.0,16.8444,16.9041,16.8281,16.8824,95984.0
2019-06-06 12:30:00,31.11,31.11,31.03,31.06,21935.0,16.8824,16.8824,16.839,16.8553,21935.0
2019-06-06 13:00:00,31.06,31.08,31.02,31.05,49807.0,16.8553,16.8661,16.8336,16.8498,49807.0
2019-06-06 13:30:00,31.05,31.06,30.97,30.99,123153.0,16.8498,16.8553,16.8064,16.8173,123153.0
2019-06-06 14:00:00,31.0,31.06,30.99,31.05,43344.0,16.8227,16.8553,16.8173,16.8498,43344.0
2019-06-06 14:30:00,31.05,31.11,31.03,31.1,58521.0,16.8498,16.8824,16.839,16.877,58521.0
2019-06-06 15:00:00,31.08,31.17,31.08,31.15,104675.0,16.8661,16.915,16.8661,16.9041,104675.0
2019-06-06 15:30:00,31.14,31.16,31.04,31.07,250582.0,16.8987,16.9095,16.8444,16.8607,250582.0
2019-06-07 09:30:00,31.14,31.34,31.1,31.28,138254.0,16.8987,17.0072,16.877,16.9747,138254.0
2019-06-07 10:00:00,31.27,31.31,31.14,31.17,65188.0,16.9692,16.9909,16.8987,16.915,65188.0
2019-06-07 10:30:00,31.16,31.3,31.15,31.21,64168.0,16.9095,16.9855,16.9041,16.9367,64168.0
2019-06-07 11:00:00,31.21,31.24,31.01,31.04,78810.0,16.9367,16.953,16.8281,16.8444,78810.0
2019-06-07 11:30:00,31.04,31.14,31.02,31.11,85039.0,16.8444,16.8987,16.8336,16.8824,85039.0
2019-06-07 12:00:00,31.1,31.11,31.02,31.05,72922.0,16.877,16.8824,16.8336,16.8498,72922.0
2019-06-07 12:30:00,31.06,31.15,31.05,31.15,71060.0,16.8553,16.9041,16.8498,16.9041,71060.0
2019-06-07 13:00:00,31.15,31.21,31.09,31.12,39619.0,16.9041,16.9367,16.8716,16.8878,39619.0
2019-06-07 13:30:00,31.12,31.31,31.09,31.3,90769.0,16.8878,16.9909,16.8716,16.9855,90769.0
2019-06-07 14:00:00,31.32,31.32,31.16,31.21,150230.0,16.9964,16.9964,16.9095,16.9367,150230.0
2019-06-07 14:30:00,31.21,31.26,31.15,31.17,57731.0,16.9367,16.9638,16.9041,16.915,57731.0
2019-06-07 15:00:00,31.17,31.22,31.12,31.2,49967.0,16.915,16.9421,16.8878,16.9312,49967.0
2019-06-07 15:30:00,31.19,31.22,31.02,31.06,341514.0,16.9258,16.9421,16.8336,16.8553,341514.0
2019-06-10 09:30:00,31.23,31.23,30.83,31.04,51743.0,16.9475,16.9475,16.7305,16.8444,51743.0
2019-06-10 10:00:00,31.05,31.12,30.96,31.03,73066.0,16.8498,16.8878,16.801,16.839,73066.0
2019-06-10 10:30:00,31.03,31.15,30.98,31.12,103849.0,16.839,16.9041,16.8119,16.8878,103849.0
2019-06-10 11:00:00,31.12,31.21,31.08,31.1,95843.0,16.8878,16.9367,16.8661,16.877,95843.0
2019-06-10 11:30:00,31.1,31.17,31.03,31.16,57230.0,16.877,16.915,16.839,16.9095,57230.0
2019-06-10 12:00:00,31.16,31.17,31.11,31.12,93965.0,16.9095,16.915,16.8824,16.8878,93965.0
2019-06-10 12:30:00,31.13,31.13,31.03,31.09,60653.0,16.8933,16.8933,16.839,16.8716,60653.0
2019-06-10 13:00:00,31.09,31.11,31.01,31.04,37945.0,16.8716,16.8824,16.8281,16.8444,37945.0
2019-06-10 13:30:00,31.03,31.04,30.99,30.99,93979.0,16.839,16.8444,16.8173,16.8173,93979.0
2019-06-10 14:00:00,30.99,31.12,30.92,31.09,81929.0,16.8173,16.8878,16.7793,16.8716,81929.0
2019-06-10 14:30:00,31.09,31.12,31.04,31.1,65795.0,16.8716,16.8878,16.8444,16.877,65795.0
2019-06-10 15:00:00,31.11,31.11,30.99,31.02,159679.0,16.8824,16.8824,16.8173,16.8336,159679.0
2019-06-10 15:30:00,31.02,31.1,31.0,31.02,310024.0,16.8336,16.877,16.8227,16.8336,310024.0
2019-06-11 09:30:00,31.17,31.38,31.13,31.3,189291.0,16.915,17.0289,16.8933,16.9855,189291.0
2019-06-11 10:00:00,31.31,31.35,31.25,31.34,66984.0,16.9909,17.0126,16.9584,17.0072,66984.0
2019-06-11 10:30:00,31.33,31.43,31.29,31.38,88844.0,17.0018,17.0561,16.9801,17.0289,88844.0
2019-06-11 11:00:00,31.39,31.54,31.37,31.52,77438.0,17.0344,17.1158,17.0235,17.1049,77438.0
2019-06-11 11:30:00,31.51,31.52,31.41,31.5,92850.0,17.0995,17.1049,17.0452,17.094,92850.0
2019-06-11 12:00:00,31.5,31.55,31.48,31.5,36355.0,17.094,17.1212,17.0832,17.094,36355.0
2019-06-11 12:30:00,31.5,31.53,31.42,31.43,60316.0,17.094,17.1103,17.0506,17.0561,60316.0
2019-06-11 13:00:00,31.44,31.53,31.39,31.4,85404.0,17.0615,17.1103,17.0344,17.0398,85404.0
2019-06-11 13:30:00,31.4,31.46,31.36,31.45,75901.0,17.0398,17.0723,17.0181,17.0669,75901.0
2019-06-11 14:00:00,31.45,31.5,31.44,31.46,46665.0,17.0669,17.094,17.0615,17.0723,46665.0
2019-06-11 14:30:00,31.46,31.47,31.38,31.45,62156.0,17.0723,17.0778,17.0289,17.0669,62156.0
2019-06-11 15:00:00,31.45,31.5,31.4,31.45,115455.0,17.0669,17.094,17.0398,17.0669,115455.0
2019-06-11 15:30:00,31.44,31.45,31.28,31.35,259572.0,17.0615,17.0669,16.9747,17.0126,259572.0
2019-06-12 09:30:00,31.35,31.44,31.23,31.31,73739.0,17.0126,17.0615,16.9475,16.9909,73739.0
2019-06-12 10:00:00,31.3,31.42,31.26,31.35,28705.0,16.9855,17.0506,16.9638,17.0126,28705.0
2019-06-12 10:30:00,31.36,31.46,31.28,31.46,55070.0,17.0181,17.0723,16.9747,17.0723,55070.0
2019-06-12 11:00:00,31.46,31.55,31.43,31.55,59431.0,17.0723,17.1212,17.0561,17.1212,59431.0
2019-06-12 11:30:00,31.54,31.61,31.45,31.46,61303.0,17.1158,17.1537,17.0669,17.0723,61303.0
2019-06-12 12:00:00,31.46,31.51,31.44,31.46,39094.0,17.0723,17.0995,17.0615,17.0723,39094.0
2019-06-12 12:30:00,31.46,31.48,31.4,31.47,32081.0,17.0723,17.0832,17.0398,17.0778,32081.0
2019-06-12 13:00:00,31.46,31.54,31.46,31.51,30465.0,17.0723,17.1158,17.0723,17.0995,30465.0
2019-06-12 13:30:00,31.51,31.51,31.43,31.45,41250.0,17.0995,17.0995,17.0561,17.0669,41250.0
2019-06-12 14:00:00,31.45,31.48,31.41,31.43,77777.0,17.0669,17.0832,17.0452,17.0561,77777.0
2019-06-12 14:30:00,31.43,31.43,31.34,31.35,78318.0,17.0561,17.0561,17.0072,17.0126,78318.0
2019-06-12 15:00:00,31.34,31.36,31.28,31.29,107331.0,17.0072,17.0181,16.9747,16.9801,107331.0
2019-06-12 15:30:00,31.29,31.32,31.24,31.25,155427.0,16.9801,16.9964,16.953,16.9584,155427.0
2019-06-13 09:30:00,31.49,31.75,31.31,31.66,61809.0,17.0886,17.2297,16.9909,17.1809,61809.0
2019-06-13 10:00:00,31.68,31.69,31.45,31.53,36934.0,17.1917,17.1972,17.0669,17.1103,36934.0
2019-06-13 10:30:00,31.53,31.55,31.43,31.46,15683.0,17.1103,17.1212,17.0561,17.0723,15683.0
2019-06-13 11:00:00,31.46,31.66,31.46,31.56,47215.0,17.0723,17.1809,17.0723,17.1266,47215.0
2019-06-13 11:30:00,31.54,31.54,31.44,31.48,46064.0,17.1158,17.1158,17.0615,17.0832,46064.0
2019-06-13 12:00:00,31.45,31.52,31.41,31.52,80926.0,17.0669,17.1049,17.0452,17.1049,80926.0
2019-06-13 12:30:00,31.52,31.67,31.51,31.61,88606.0,17.1049,17.1863,17.0995,17.1537,88606.0
2019-06-13 13:00:00,31.62,31.69,31.58,31.6,62393.0,17.1592,17.1972,17.1375,17.1483,62393.0
2019-06-13 13:30:00,31.6,31.62,31.54,31.57,33602.0,17.1483,17.1592,17.1158,17.132,33602.0
2019-06-13 14:00:00,31.56,31.56,31.48,31.5,62902.0,17.1266,17.1266,17.0832,17.094,62902.0
2019-06-13 14:30:00,31.5,31.54,31.44,31.52,30403.0,17.094,17.1158,17.0615,17.1049,30403.0
2019-06-13 15:00:00,31.52,31.65,31.51,31.59,47879.0,17.1049,17.1754,17.0995,17.1429,47879.0
2019-06-13 15:30:00,31.59,31.59,31.5,31.55,225518.0,17.1429,17.1429,17.094,17.1212,225518.0
2019-06-14 09:30:00,31.54,31.54,31.24,31.3,55949.0,17.1158,17.1158,16.953,16.9855,55949.0
2019-06-14 10:00:00,31.28,31.47,31.23,31.43,41639.0,16.9747,17.0778,16.9475,17.0561,41639.0
2019-06-14 10:30:00,31.45,31.47,31.29,31.35,70443.0,17.0669,17.0778,16.9801,17.0126,70443.0
2019-06-14 11:00:00,31.34,31.37,31.27,31.35,67580.0,17.0072,17.0235,16.9692,17.0126,67580.0
2019-06-14 11:30:00,31.34,31.35,31.19,31.27,205055.0,17.0072,17.0126,16.9258,16.9692,205055.0
2019-06-14 12:00:00,31.24,31.49,31.2,31.43,333430.0,16.953,17.0886,16.9312,17.0561,333430.0
2019-06-14 12:30:00,31.45,31.5,31.3,31.3,589283.0,17.0669,17.094,16.9855,16.9855,589283.0
2019-06-14 13:00:00,31.29,31.38,31.22,31.28,33331.0,16.9801,17.0289,16.9421,16.9747,33331.0
2019-06-14 13:30:00,31.28,31.31,31.19,31.28,47663.0,16.9747,16.9909,16.9258,16.9747,47663.0
2019-06-14 14:00:00,31.28,31.33,31.23,31.24,36731.0,16.9747,17.0018,16.9475,16.953,36731.0
2019-06-14 14:30:00,31.24,31.32,31.23,31.25,43897.0,16.953,16.9964,16.9475,16.9584,43897.0
2019-06-14 15:00:00,31.25,31.35,31.24,31.33,54292.0,16.9584,17.0126,16.953,17.0018,54292.0
2019-06-14 15:30:00,31.33,31.35,31.24,31.25,211559.0,17.0018,17.0126,16.953,16.9584,211559.0
2019-06-17 09:30:00,31.24,31.31,31.12,31.22,214195.0,16.953,16.9909,16.8878,16.9421,214195.0
2019-06-17 10:00:00,31.21,31.3,31.15,31.23,51299.0,16.9367,16.9855,16.9041,16.9475,51299.0
2019-06-17 10:30:00,31.23,31.26,31.18,31.25,52198.0,16.9475,16.9638,16.9204,16.9584,52198.0
2019-06-17 11:00:00,31.26,31.34,31.19,31.25,126200.0,16.9638,17.0072,16.9258,16.9584,126200.0
2019-06-17 11:30:00,31.25,31.3,31.24,31.27,49487.0,16.9584,16.9855,16.953,16.9692,49487.0
2019-06-17 12:00:00,31.27,31.28,31.22,31.25,46945.0,16.9692,16.9747,16.9421,16.9584,46945.0
2019-06-17 12:30:00,31.24,31.26,31.21,31.22,42972.0,16.953,16.9638,16.9367,16.9421,42972.0
2019-06-17 13:00:00,31.22,31.27,31.21,31.22,43687.0,16.9421,16.9692,16.9367,16.9421,43687.0
2019-06-17 13:30:00,31.23,31.28,31.21,31.23,45669.0,16.9475,16.9747,16.9367,16.9475,45669.0
2019-06-17 14:00:00,31.23,31.43,31.21,31.37,81733.0,16.9475,17.0561,16.9367,17.0235,81733.0
2019-06-17 14:30:00,31.38,31.38,31.31,31.36,35982.0,17.0289,17.0289,16.9909,17.0181,35982.0
2019-06-17 15:00:00,31.36,31.36,31.27,31.32,61510.0,17.0181,17.0181,16.9692,16.9964,61510.0
2019-06-17 15:30:00,31.32,31.36,31.24,31.29,148017.0,16.9964,17.0181,16.953,16.9801,148017.0
2019-06-18 09:30:00,31.4,31.81,31.31,31.64,115382.0,17.0398,17.2623,16.9909,17.17,115382.0
2019-06-18 10:00:00,31.63,31.67,31.41,31.59,63336.0,17.1646,17.1863,17.0452,17.1429,63336.0
2019-06-18 10:30:00,31.58,31.71,31.57,31.67,72815.0,17.1375,17.208,17.132,17.1863,72815.0
2019-06-18 11:00:00,31.67,31.72,31.57,31.65,82789.0,17.1863,17.2134,17.132,17.1754,82789.0
2019-06-18 11:30:00,31.65,31.76,31.63,31.75,90662.0,17.1754,17.2351,17.1646,17.2297,90662.0
2019-06-18 12:00:00,31.76,31.86,31.66,31.84,77982.0,17.2351,17.2894,17.1809,17.2786,77982.0
2019-06-18 12:30:00,31.84,31.86,31.74,31.77,54787.0,17.2786,17.2894,17.2243,17.2406,54787.0
2019-06-18 13:00:00,31.78,31.78,31.64,31.67,70976.0,17.246,17.246,17.17,17.1863,70976.0
2019-06-18 13:30:00,31.68,31.73,31.63,31.68,76131.0,17.1917,17.2189,17.1646,17.1917,76131.0
2019-06-18 14:00:00,31.68,31.69,31.6,31.63,72721.0,17.1917,17.1972,17.1483,17.1646,72721.0
2019-06-18 14:30:00,31.63,31.7,31.6,31.68,120693.0,17.1646,17.2026,17.1483,17.1917,120693.0
2019-06-18 15:00:00,31.68,31.76,31.55,31.65,180051.0,17.1917,17.2351,17.1212,17.1754,180051.0
2019-06-18 15:30:00,31.65,31.68,31.54,31.62,225759.0,17.1754,17.1917,17.1158,17.1592,225759.0
2019-06-19 09:30:00,31.65,31.68,31.31,31.49,55896.0,17.1754,17.1917,16.9909,17.0886,55896.0
2019-06-19 10:00:00,31.48,31.53,31.4,31.43,68062.0,17.0832,17.1103,17.0398,17.0561,68062.0
2019-06-19 10:30:00,31.44,31.56,31.44,31.45,46951.0,17.0615,17.1266,17.0615,17.0669,46951.0
2019-06-19 11:00:00,31.46,31.46,31.28,31.3,43722.0,17.0723,17.0723,16.9747,16.9855,43722.0
2019-06-19 11:30:00,31.31,31.39,31.27,31.34,49577.0,16.9909,17.0344,16.9692,17.0072,49577.0
2019-06-19 12:00:00,31.34,31.45,31.34,31.4,33790.0,17.0072,17.0669,17.0072,17.0398,33790.0
2019-06-19 12:30:00,31.41,31.57,31.31,31.56,96818.0,17.0452,17.132,16.9909,17.1266,96818.0
2019-06-19 13:00:00,31.56,31.61,31.53,31.53,71917.0,17.1266,17.1537,17.1103,17.1103,71917.0
2019-06-19 13:30:00,31.53,31.56,31.51,31.53,60877.0,17.1103,17.1266,17.0995,17.1103,60877.0
2019-06-19 14:00:00,31.53,31.59,31.48,31.54,74370.0,17.1103,17.1429,17.0832,17.1158,74370.0
2019-06-19 14:30:00,31.54,31.66,31.53,31.64,85772.0,17.1158,17.1809,17.1103,17.17,85772.0
2019-06-19 15:00:00,31.65,31.7,31.61,31.62,123285.0,17.1754,17.2026,17.1537,17.1592,123285.0
2019-06-19 15:30:00,31.62,31.63,31.49,31.49,311625.0,17.1592,17.1646,17.0886,17.0886,311625.0
2019-06-20 09:30:00,31.88,32.3,31.85,31.89,307492.0,17.3003,17.5282,17.284,17.3057,307492.0
2019-06-20 10:00:00,31.9,31.95,31.75,31.86,128067.0,17.3111,17.3382,17.2297,17.2894,128067.0
2019-06-20 10:30:00,31.86,31.86,31.64,31.64,102369.0,17.2894,17.2894,17.17,17.17,102369.0
2019-06-20 11:00:00,31.64,31.77,31.63,31.68,76392.0,17.17,17.2406,17.1646,17.1917,76392.0
2019-06-20 11:30:00,31.68,31.75,31.67,31.69,61755.0,17.1917,17.2297,17.1863,17.1972,61755.0
2019-06-20 12:00:00,31.69,31.76,31.67,31.71,51518.0,17.1972,17.2351,17.1863,17.208,51518.0
2019-06-20 12:30:00,31.73,31.84,31.72,31.84,37751.0,17.2189,17.2786,17.2134,17.2786,37751.0
2019-06-20 13:00:00,31.84,31.92,31.81,31.9,67780.0,17.2786,17.322,17.2623,17.3111,67780.0
2019-06-20 13:30:00,31.89,31.91,31.82,31.87,54705.0,17.3057,17.3165,17.2677,17.2948,54705.0
2019-06-20 14:00:00,31.86,31.89,31.83,31.85,59998.0,17.2894,17.3057,17.2731,17.284,59998.0
2019-06-20 14:30:00,31.85,31.87,31.77,31.83,67782.0,17.284,17.2948,17.2406,17.2731,67782.0
2019-06-20 15:00:00,31.82,31.85,31.79,31.82,80666.0,17.2677,17.284,17.2514,17.2677,80666.0
2019-06-20 15:30:00,31.83,31.9,31.75,31.88,231059.0,17.2731,17.3111,17.2297,17.3003,231059.0
2019-06-21 09:30:00,31.94,32.2,31.92,32.02,96722.0,17.3328,17.4739,17.322,17.3762,96722.0
2019-06-21 10:00:00,32.03,32.12,31.97,32.07,50911.0,17.3817,17.4305,17.3491,17.4034,50911.0
2019-06-21 10:30:00,32.07,32.11,32.04,32.05,83063.0,17.4034,17.4251,17.3871,17.3925,83063.0
2019-06-21 11:00:00,32.06,32.08,31.97,32.0,66573.0,17.3979,17.4088,17.3491,17.3654,66573.0
2019-06-21 11:30:00,31.99,32.12,31.98,32.08,59169.0,17.36,17.4305,17.3545,17.4088,59169.0
2019-06-21 12:00:00,32.08,32.11,32.04,32.09,43801.0,17.4088,17.4251,17.3871,17.4142,43801.0
2019-06-21 12:30:00,32.1,32.27,32.07,32.27,95783.0,17.4196,17.5119,17.4034,17.5119,95783.0
2019-06-21 13:00:00,32.27,32.35,32.19,32.34,57290.0,17.5119,17.5553,17.4685,17.5499,57290.0
2019-06-21 13:30:00,32.35,32.39,32.27,32.35,105989.0,17.5553,17.577,17.5119,17.5553,105989.0
2019-06-21 14:00:00,32.36,32.4,32.29,32.33,146051.0,17.5607,17.5824,17.5228,17.5445,146051.0
2019-06-21 14:30:00,32.32,32.36,32.26,32.36,103006.0,17.539,17.5607,17.5065,17.5607,103006.0
2019-06-21 15:00:00,32.36,32.38,32.24,32.29,134373.0,17.5607,17.5716,17.4956,17.5228,134373.0
2019-06-21 15:30:00,32.3,32.53,32.22,32.46,1165135.0,17.5282,17.653,17.4848,17.615,1165135.0
2019-06-24 09:30:00,32.53,32.53,32.19,32.24,168530.0,17.653,17.653,17.4685,17.4956,168530.0
2019-06-24 10:00:00,32.24,32.47,32.22,32.45,148082.0,17.4956,17.6204,17.4848,17.6096,148082.0
2019-06-24 10:30:00,32.45,32.46,32.32,32.35,128206.0,17.6096,17.615,17.539,17.5553,128206.0
2019-06-24 11:00:00,32.35,32.42,32.28,32.33,83171.0,17.5553,17.5933,17.5173,17.5445,83171.0
2019-06-24 11:30:00,32.32,32.36,32.18,32.21,55924.0,17.539,17.5607,17.4631,17.4793,55924.0
2019-06-24 12:00:00,32.21,32.27,32.2,32.22,39560.0,17.4793,17.5119,17.4739,17.4848,39560.0
2019-06-24 12:30:00,32.21,32.32,32.2,32.32,47305.0,17.4793,17.539,17.4739,17.539,47305.0
2019-06-24 13:00:00,32.33,32.39,32.31,32.34,56897.0,17.5445,17.577,17.5336,17.5499,56897.0
2019-06-24 13:30:00,32.35,32.42,32.34,32.42,70760.0,17.5553,17.5933,17.5499,17.5933,70760.0
2019-06-24 14:00:00,32.43,32.47,32.34,32.4,88812.0,17.5987,17.6204,17.5499,17.5824,88812.0
2019-06-24 14:30:00,32.4,32.42,32.31,32.35,69604.0,17.5824,17.5933,17.5336,17.5553,69604.0
2019-06-24 15:00:00,32.35,32.37,32.29,32.3,80411.0,17.5553,17.5662,17.5228,17.5282,80411.0
2019-06-24 15:30:00,32.3,32.34,32.23,32.25,327016.0,17.5282,17.5499,17.4902,17.501,327016.0
2019-06-25 09:30:00,32.32,32.32,32.06,32.16,191044.0,17.539,17.539,17.3979,17.4522,191044.0
2019-06-25 10:00:00,32.14,32.24,32.06,32.08,89169.0,17.4414,17.4956,17.3979,17.4088,89169.0
2019-06-25 10:30:00,32.08,32.13,32.07,32.08,61417.0,17.4088,17.4359,17.4034,17.4088,61417.0
2019-06-25 11:00:00,32.07,32.16,32.07,32.09,35226.0,17.4034,17.4522,17.4034,17.4142,35226.0
2019-06-25 11:30:00,32.1,32.11,31.93,31.94,64911.0,17.4196,17.4251,17.3274,17.3328,64911.0
2019-06-25 12:00:00,31.93,31.96,31.9,31.92,35053.0,17.3274,17.3437,17.3111,17.322,35053.0
2019-06-25 12:30:00,31.92,31.94,31.9,31.92,48109.0,17.322,17.3328,17.3111,17.322,48109.0
2019-06-25 13:00:00,31.91,31.92,31.83,31.89,33605.0,17.3165,17.322,17.2731,17.3057,33605.0
2019-06-25 13:30:00,31.9,31.93,31.85,31.87,33720.0,17.3111,17.3274,17.284,17.2948,33720.0
2019-06-25 14:00:00,31.87,31.93,31.86,31.92,34084.0,17.2948,17.3274,17.2894,17.322,34084.0
2019-06-25 14:30:00,31.92,31.95,31.89,31.94,50199.0,17.322,17.3382,17.3057,17.3328,50199.0
2019-06-25 15:00:00,31.94,32.01,31.86,31.86,103005.0,17.3328,17.3708,17.2894,17.2894,103005.0
2019-06-25 15:30:00,31.86,31.92,31.83,31.86,263669.0,17.2894,17.322,17.2731,17.2894,263669.0
2019-06-26 09:30:00,31.98,32.14,31.96,32.02,50145.0,17.3545,17.4414,17.3437,17.3762,50145.0
2019-06-26 10:00:00,32.03,32.11,31.93,31.98,47986.0,17.3817,17.4251,17.3274,17.3545,47986.0
2019-06-26 10:30:00,32.03,32.15,31.97,32.13,84323.0,17.3817,17.4468,17.3491,17.4359,84323.0
2019-06-26 11:00:00,32.14,32.17,32.02,32.06,32224.0,17.4414,17.4576,17.3762,17.3979,32224.0
2019-06-26 11:30:00,32.07,32.15,32.03,32.13,34516.0,17.4034,17.4468,17.3817,17.4359,34516.0
2019-06-26 12:00:00,32.14,32.14,32.03,32.04,36368.0,17.4414,17.4414,17.3817,17.3871,36368.0
2019-06-26 12:30:00,32.04,32.07,31.98,32.0,77187.0,17.3871,17.4034,17.3545,17.3654,77187.0
2019-06-26 13:00:00,32.0,32.01,31.89,31.9,67379.0,17.3654,17.3708,17.3057,17.3111,67379.0
2019-06-26 13:30:00,31.9,31.9,31.79,31.83,103161.0,17.3111,17.3111,17.2514,17.2731,103161.0
2019-06-26 14:00:00,31.82,31.9,31.79,31.89,95719.0,17.2677,17.3111,17.2514,17.3057,95719.0
2019-06-26 14:30:00,31.89,31.9,31.83,31.85,36064.0,17.3057,17.3111,17.2731,17.284,36064.0
2019-06-26 15:00:00,31.85,31.86,31.83,31.86,46418.0,17.284,17.2894,17.2731,17.2894,46418.0
2019-06-26 15:30:00,31.85,31.87,31.79,31.81,240519.0,17.284,17.2948,17.2514,17.2623,240519.0
2019-06-27 09:30:00,31.81,31.96,31.74,31.77,92784.0,17.2623,17.3437,17.2243,17.2406,92784.0
2019-06-27 10:00:00,31.77,31.83,31.73,31.76,32052.0,17.2406,17.2731,17.2189,17.2351,32052.0
2019-06-27 10:30:00,31.76,31.88,31.74,31.81,66791.0,17.2351,17.3003,17.2243,17.2623,66791.0
2019-06-27 11:00:00,31.82,31.86,31.79,31.79,30340.0,17.2677,17.2894,17.2514,17.2514,30340.0
2019-06-27 11:30:00,31.79,31.82,31.76,31.78,52763.0,17.2514,17.2677,17.2351,17.246,52763.0
2019-06-27 12:00:00,31.78,31.8,31.77,31.78,21436.0,17.246,17.2568,17.2406,17.246,21436.0
2019-06-27 12:30:00,31.78,31.79,31.77,31.78,18571.0,17.246,17.2514,17.2406,17.246,18571.0
2019-06-27 13:00:00,31.79,31.8,31.76,31.78,61787.0,17.2514,17.2568,17.2351,17.246,61787.0
2019-06-27 13:30:00,31.78,31.8,31.77,31.79,80021.0,17.246,17.2568,17.2406,17.2514,80021.0
2019-06-27 14:00:00,31.79,31.79,31.71,31.71,83308.0,17.2514,17.2514,17.208,17.208,83308.0
2019-06-27 14:30:00,31.71,31.75,31.71,31.74,110440.0,17.208,17.2297,17.208,17.2243,110440.0
2019-06-27 15:00:00,31.74,31.8,31.73,31.79,77385.0,17.2243,17.2568,17.2189,17.2514,77385.0
2019-06-27 15:30:00,31.8,31.86,31.77,31.84,212381.0,17.2568,17.2894,17.2406,17.2786,212381.0
2019-06-28 09:30:00,31.92,31.99,31.83,31.87,59256.0,17.322,17.36,17.2731,17.2948,59256.0
2019-06-28 10:00:00,31.85,31.89,31.76,31.88,74023.0,17.284,17.3057,17.2351,17.3003,74023.0
2019-06-28 10:30:00,31.88,31.96,31.87,31.89,25701.0,17.3003,17.3437,17.2948,17.3057,25701.0
2019-06-28 11:00:00,31.88,31.92,31.88,31.9,26085.0,17.3003,17.322,17.3003,17.3111,26085.0
2019-06-28 11:30:00,31.89,31.98,31.89,31.97,30244.0,17.3057,17.3545,17.3057,17.3491,30244.0
2019-06-28 12:00:00,31.98,32.08,31.92,32.04,57620.0,17.3545,17.4088,17.322,17.3871,57620.0
2019-06-28 12:30:00,32.03,32.11,32.02,32.11,42736.0,17.3817,17.4251,17.3762,17.4251,42736.0
2019-06-28 13:00:00,32.11,32.15,32.04,32.13,38541.0,17.4251,17.4468,17.3871,17.4359,38541.0
2019-06-28 13:30:00,32.14,32.16,32.07,32.11,35012.0,17.4414,17.4522,17.4034,17.4251,35012.0
2019-06-28 14:00:00,32.1,32.11,32.01,32.05,26535.0,17.4196,17.4251,17.3708,17.3925,26535.0
2019-06-28 14:30:00,32.04,32.04,31.96,31.99,34940.0,17.3871,17.3871,17.3437,17.36,34940.0
2019-06-28 15:00:00,31.98,32.06,31.94,32.05,65164.0,17.3545,17.3979,17.3328,17.3925,65164.0
2019-06-28 15:30:00,32.05,32.18,32.02,32.18,239164.0,17.3925,17.4631,17.3762,17.4631,239164.0
2019-07-01 09:30:00,32.5,32.58,32.26,32.34,166750.0,17.6367,17.6801,17.5065,17.5499,166750.0
2019-07-01 10:00:00,32.34,32.38,32.24,32.37,168472.0,17.5499,17.5716,17.4956,17.5662,168472.0
2019-07-01 10:30:00,32.36,32.37,32.27,32.33,122595.0,17.5607,17.5662,17.5119,17.5445,122595.0
2019-07-01 11:00:00,32.34,32.34,32.08,32.08,124757.0,17.5499,17.5499,17.4088,17.4088,124757.0
2019-07-01 11:30:00,32.08,32.18,32.01,32.14,187974.0,17.4088,17.4631,17.3708,17.4414,187974.0
2019-07-01 12:00:00,32.15,32.31,32.12,32.3,88520.0,17.4468,17.5336,17.4305,17.5282,88520.0
2019-07-01 12:30:00,32.3,32.37,32.25,32.27,99880.0,17.5282,17.5662,17.501,17.5119,99880.0
2019-07-01 13:00:00,32.26,32.28,32.18,32.23,58762.0,17.5065,17.5173,17.4631,17.4902,58762.0
2019-07-01 13:30:00,32.23,32.25,32.17,32.23,37176.0,17.4902,17.501,17.4576,17.4902,37176.0
2019-07-01 14:00:00,32.22,32.28,32.18,32.28,51749.0,17.4848,17.5173,17.4631,17.5173,51749.0
2019-07-01 14:30:00,32.27,32.28,32.2,32.24,34921.0,17.5119,17.5173,17.4739,17.4956,34921.0
2019-07-01 15:00:00,32.24,32.3,32.23,32.27,132359.0,17.4956,17.5282,17.4902,17.5119,132359.0
2019-07-01 15:30:00,32.27,32.29,32.2,32.26,339337.0,17.5119,17.5228,17.4739,17.5065,339337.0
2019-07-02 09:30:00,32.25,32.3,31.94,31.99,85547.0,17.501,17.5282,17.3328,17.36,85547.0
2019-07-02 10:00:00,32.0,32.0,31.91,31.96,46549.0,17.3654,17.3654,17.3165,17.3437,46549.0
2019-07-02 10:30:00,31.95,32.01,31.7,31.77,92906.0,17.3382,17.3708,17.2026,17.2406,92906.0
2019-07-02 11:00:00,31.76,31.81,31.68,31.72,54586.0,17.2351,17.2623,17.1917,17.2134,54586.0
2019-07-02 11:30:00,31.72,31.92,31.71,31.87,57679.0,17.2134,17.322,17.208,17.2948,57679.0
2019-07-02 12:00:00,31.89,31.98,31.85,31.97,56981.0,17.3057,17.3545,17.284,17.3491,56981.0
2019-07-02 12:30:00,31.97,31.98,31.91,31.93,44634.0,17.3491,17.3545,17.3165,17.3274,44634.0
2019-07-02 13:00:00,31.93,31.95,31.9,31.95,71293.0,17.3274,17.3382,17.3111,17.3382,71293.0
2019-07-02 13:30:00,31.94,32.04,31.89,31.98,129647.0,17.3328,17.3871,17.3057,17.3545,129647.0
2019-07-02 14:00:00,31.97,32.05,31.92,31.95,57971.0,17.3491,17.3925,17.322,17.3382,57971.0
2019-07-02 14:30:00,31.95,32.05,31.92,32.0,68917.0,17.3382,17.3925,17.322,17.3654,68917.0
2019-07-02 15:00:00,32.0,32.14,31.99,32.03,72656.0,17.3654,17.4414,17.36,17.3817,72656.0
2019-07-02 15:30:00,32.04,32.06,31.97,32.02,211706.0,17.3871,17.3979,17.3491,17.3762,211706.0
2019-07-03 09:30:00,32.13,32.46,32.0,32.33,155171.0,17.4359,17.615,17.3654,17.5445,155171.0
2019-07-03 10:00:00,32.33,32.38,32.25,32.31,55697.0,17.5445,17.5716,17.501,17.5336,55697.0
2019-07-03 10:30:00,32.3,32.37,32.23,32.35,86834.0,17.5282,17.5662,17.4902,17.5553,86834.0
2019-07-03 11:00:00,32.34,32.42,32.32,32.38,63760.0,17.5499,17.5933,17.539,17.5716,63760.0
2019-07-03 11:30:00,32.37,32.44,32.36,32.42,73959.0,17.5662,17.6042,17.5607,17.5933,73959.0
2019-07-03 12:00:00,32.41,32.49,32.39,32.44,48692.0,17.5879,17.6313,17.577,17.6042,48692.0
2019-07-03 12:30:00,32.44,32.45,32.16,32.25,130278.0,17.6042,17.6096,17.4522,17.501,130278.0
2019-07-05 09:30:00,32.2,32.42,32.14,32.3,35991.0,17.4739,17.5933,17.4414,17.5282,35991.0
2019-07-05 10:00:00,32.31,32.44,32.3,32.4,28374.0,17.5336,17.6042,17.5282,17.5824,28374.0
2019-07-05 10:30:00,32.41,32.43,32.22,32.35,47388.0,17.5879,17.5987,17.4848,17.5553,47388.0
2019-07-05 11:00:00,32.36,32.38,32.31,32.37,27453.0,17.5607,17.5716,17.5336,17.5662,27453.0
2019-07-05 11:30:00,32.38,32.44,32.37,32.42,17981.0,17.5716,17.6042,17.5662,17.5933,17981.0
2019-07-05 12:00:00,32.45,32.49,32.43,32.44,57188.0,17.6096,17.6313,17.5987,17.6042,57188.0
2019-07-05 12:30:00,32.45,32.45,32.4,32.42,24128.0,17.6096,17.6096,17.5824,17.5933,24128.0
2019-07-05 13:00:00,32.42,32.49,32.42,32.48,34899.0,17.5933,17.6313,17.5933,17.6259,34899.0
2019-07-05 13:30:00,32.48,32.52,32.42,32.45,69065.0,17.6259,17.6476,17.5933,17.6096,69065.0
2019-07-05 14:00:00,32.44,32.55,32.44,32.55,64626.0,17.6042,17.6638,17.6042,17.6638,64626.0
2019-07-05 14:30:00,32.55,32.6,32.49,32.49,100615.0,17.6638,17.691,17.6313,17.6313,100615.0
2019-07-05 15:00:00,32.49,32.52,32.43,32.47,53622.0,17.6313,17.6476,17.5987,17.6204,53622.0
2019-07-05 15:30:00,32.47,32.54,32.44,32.49,145285.0,17.6204,17.6584,17.6042,17.6313,145285.0
2019-07-08 09:30:00,32.46,32.56,32.35,32.54,28451.0,17.615,17.6693,17.5553,17.6584,28451.0
2019-07-08 10:00:00,32.54,32.65,32.53,32.61,58654.0,17.6584,17.7181,17.653,17.6964,58654.0
2019-07-08 10:30:00,32.61,32.61,32.46,32.52,70889.0,17.6964,17.6964,17.615,17.6476,70889.0
2019-07-08 11:00:00,32.52,32.54,32.38,32.4,66242.0,17.6476,17.6584,17.5716,17.5824,66242.0
2019-07-08 11:30:00,32.4,32.4,32.36,32.38,33372.0,17.5824,17.5824,17.5607,17.5716,33372.0
2019-07-08 12:00:00,32.38,32.39,32.33,32.39,54139.0,17.5716,17.577,17.5445,17.577,54139.0
2019-07-08 12:30:00,32.39,32.4,32.34,32.36,24978.0,17.577,17.5824,17.5499,17.5607,24978.0
2019-07-08 13:00:00,32.36,32.36,32.31,32.32,48051.0,17.5607,17.5607,17.5336,17.539,48051.0
2019-07-08 13:30:00,32.32,32.32,32.27,32.3,63263.0,17.539,17.539,17.5119,17.5282,63263.0
2019-07-08 14:00:00,32.3,32.33,32.28,32.29,24664.0,17.5282,17.5445,17.5173,17.5228,24664.0
2019-07-08 14:30:00,32.28,32.34,32.28,32.31,25951.0,17.5173,17.5499,17.5173,17.5336,25951.0
2019-07-08 15:00:00,32.31,32.34,32.3,32.32,36244.0,17.5336,17.5499,17.5282,17.539,36244.0
2019-07-08 15:30:00,32.31,32.41,32.28,32.28,213684.0,17.5336,17.5879,17.5173,17.5173,213684.0
2019-07-09 09:30:00,32.27,32.32,32.11,32.11,83015.0,17.5119,17.539,17.4251,17.4251,83015.0
2019-07-09 10:00:00,32.11,32.11,31.93,31.97,159073.0,17.4251,17.4251,17.3274,17.3491,159073.0
2019-07-09 10:30:00,31.96,32.02,31.87,31.91,125369.0,17.3437,17.3762,17.2948,17.3165,125369.0
2019-07-09 11:00:00,31.9,32.01,31.89,31.94,81291.0,17.3111,17.3708,17.3057,17.3328,81291.0
2019-07-09 11:30:00,31.94,31.97,31.85,31.87,152805.0,17.3328,17.3491,17.284,17.2948,152805.0
2019-07-09 12:00:00,31.87,31.9,31.83,31.87,209609.0,17.2948,17.3111,17.2731,17.2948,209609.0
2019-07-09 12:30:00,31.87,31.93,31.79,31.84,178901.0,17.2948,17.3274,17.2514,17.2786,178901.0
2019-07-09 13:00:00,31.84,31.88,31.8,31.83,163126.0,17.2786,17.3003,17.2568,17.2731,163126.0
2019-07-09 13:30:00,31.83,31.89,31.83,31.88,53327.0,17.2731,17.3057,17.2731,17.3003,53327.0
2019-07-09 14:00:00,31.88,31.89,31.82,31.84,111164.0,17.3003,17.3057,17.2677,17.2786,111164.0
2019-07-09 14:30:00,31.84,31.85,31.78,31.78,95653.0,17.2786,17.284,17.246,17.246,95653.0
2019-07-09 15:00:00,31.78,31.9,31.77,31.9,116398.0,17.246,17.3111,17.2406,17.3111,116398.0
2019-07-09 15:30:00,31.89,31.91,31.82,31.89,454272.0,17.3057,17.3165,17.2677,17.3057,454272.0
2019-07-10 09:30:00,32.0,32.03,31.84,32.02,111590.0,17.3654,17.3817,17.2786,17.3762,111590.0
2019-07-10 10:00:00,32.01,32.03,31.89,31.93,33369.0,17.3708,17.3817,17.3057,17.3274,33369.0
2019-07-10 10:30:00,31.95,32.04,31.94,32.0,98511.0,17.3382,17.3871,17.3328,17.3654,98511.0
2019-07-10 11:00:00,32.0,32.11,31.99,32.08,103178.0,17.3654,17.4251,17.36,17.4088,103178.0
2019-07-10 11:30:00,32.08,32.18,32.08,32.1,53479.0,17.4088,17.4631,17.4088,17.4196,53479.0
2019-07-10 12:00:00,32.09,32.13,32.06,32.12,38920.0,17.4142,17.4359,17.3979,17.4305,38920.0
2019-07-10 12:30:00,32.13,32.16,32.11,32.12,38491.0,17.4359,17.4522,17.4251,17.4305,38491.0
2019-07-10 13:00:00,32.11,32.15,32.1,32.14,43942.0,17.4251,17.4468,17.4196,17.4414,43942.0
2019-07-10 13:30:00,32.15,32.27,32.14,32.24,65031.0,17.4468,17.5119,17.4414,17.4956,65031.0
2019-07-10 14:00:00,32.24,32.35,32.2,32.29,72874.0,17.4956,17.5553,17.4739,17.5228,72874.0
2019-07-10 14:30:00,32.28,32.3,32.22,32.26,69378.0,17.5173,17.5282,17.4848,17.5065,69378.0
2019-07-10 15:00:00,32.25,32.29,32.12,32.14,56069.0,17.501,17.5228,17.4305,17.4414,56069.0
2019-07-10 15:30:00,32.14,32.17,32.1,32.14,218154.0,17.4414,17.4576,17.4196,17.4414,218154.0
2019-07-11 09:30:00,32.2,32.4,32.2,32.34,58327.0,17.4739,17.5824,17.4739,17.5499,58327.0
2019-07-11 10:00:00,32.34,32.39,32.25,32.3,64357.0,17.5499,17.577,17.501,17.5282,64357.0
2019-07-11 10:30:00,32.29,32.32,32.15,32.2,63637.0,17.5228,17.539,17.4468,17.4739,63637.0
2019-07-11 11:00:00,32.2,32.3,32.15,32.29,134072.0,17.4739,17.5282,17.4468,17.5228,134072.0
2019-07-11 11:30:00,32.29,32.42,32.28,32.39,71279.0,17.5228,17.5933,17.5173,17.577,71279.0
2019-07-11 12:00:00,32.4,32.41,32.3,32.33,156602.0,17.5824,17.5879,17.5282,17.5445,156602.0
2019-07-11 12:30:00,32.33,32.36,32.28,32.3,130267.0,17.5445,17.5607,17.5173,17.5282,130267.0
2019-07-11 13:00:00,32.3,32.49,32.29,32.42,533105.0,17.5282,17.6313,17.5228,17.5933,533105.0
2019-07-11 13:30:00,32.42,32.49,32.36,32.49,185034.0,17.5933,17.6313,17.5607,17.6313,185034.0
2019-07-11 14:00:00,32.48,32.52,32.28,32.29,179932.0,17.6259,17.6476,17.5173,17.5228,179932.0
2019-07-11 14:30:00,32.29,32.33,32.25,32.3,97350.0,17.5228,17.5445,17.501,17.5282,97350.0
2019-07-11 15:00:00,32.3,32.32,32.28,32.28,135932.0,17.5282,17.539,17.5173,17.5173,135932.0
2019-07-11 15:30:00,32.28,32.38,32.26,32.37,349095.0,17.5173,17.5716,17.5065,17.5662,349095.0
2019-07-12 09:30:00,32.43,32.5,32.34,32.39,208616.0,17.5987,17.6367,17.5499,17.577,208616.0
2019-07-12 10:00:00,32.41,32.54,32.36,32.49,112314.0,17.5879,17.6584,17.5607,17.6313,112314.0
2019-07-12 10:30:00,32.49,32.52,32.34,32.38,108641.0,17.6313,17.6476,17.5499,17.5716,108641.0
2019-07-12 11:00:00,32.38,32.43,32.36,32.43,114327.0,17.5716,17.5987,17.5607,17.5987,114327.0
2019-07-12 11:30:00,32.41,32.45,32.36,32.39,73822.0,17.5879,17.6096,17.5607,17.577,73822.0
2019-07-12 12:00:00,32.38,32.48,32.34,32.41,55493.0,17.5716,17.6259,17.5499,17.5879,55493.0
2019-07-12 12:30:00,32.42,32.45,32.41,32.42,35162.0,17.5933,17.6096,17.5879,17.5933,35162.0
2019-07-12 13:00:00,32.42,32.44,32.4,32.42,22303.0,17.5933,17.6042,17.5824,17.5933,22303.0
2019-07-12 13:30:00,32.42,32.45,32.41,32.43,30286.0,17.5933,17.6096,17.5879,17.5987,30286.0
2019-07-12 14:00:00,32.43,32.46,32.4,32.41,31768.0,17.5987,17.615,17.5824,17.5879,31768.0
2019-07-12 14:30:00,32.41,32.44,32.37,32.38,36282.0,17.5879,17.6042,17.5662,17.5716,36282.0
2019-07-12 15:00:00,32.38,32.47,32.37,32.45,90930.0,17.5716,17.6204,17.5662,17.6096,90930.0
2019-07-12 15:30:00,32.45,32.48,32.42,32.42,182693.0,17.6096,17.6259,17.5933,17.5933,182693.0
2019-07-15 09:30:00,32.48,32.5,32.27,32.32,105431.0,17.6259,17.6367,17.5119,17.539,105431.0
2019-07-15 10:00:00,32.32,32.41,32.31,32.39,110471.0,17.539,17.5879,17.5336,17.577,110471.0
2019-07-15 10:30:00,32.4,32.41,32.36,32.37,25269.0,17.5824,17.5879,17.5607,17.5662,25269.0
2019-07-15 11:00:00,32.36,32.36,32.28,32.3,77985.0,17.5607,17.5607,17.5173,17.5282,77985.0
2019-07-15 11:30:00,32.3,32.31,32.27,32.28,35236.0,17.5282,17.5336,17.5119,17.5173,35236.0
2019-07-15 12:00:00,32.28,32.3,32.26,32.28,45209.0,17.5173,17.5282,17.5065,17.5173,45209.0
2019-07-15 12:30:00,32.29,32.3,32.22,32.27,108154.0,17.5228,17.5282,17.4848,17.5119,108154.0
2019-07-15 13:00:00,32.27,32.29,32.26,32.26,12513.0,17.5119,17.5228,17.5065,17.5065,12513.0
2019-07-15 13:30:00,32.26,32.29,32.23,32.25,29653.0,17.5065,17.5228,17.4902,17.501,29653.0
2019-07-15 14:00:00,32.24,32.27,32.23,32.24,33112.0,17.4956,17.5119,17.4902,17.4956,33112.0
2019-07-15 14:30:00,32.23,32.27,32.22,32.24,32955.0,17.4902,17.5119,17.4848,17.4956,32955.0
2019-07-15 15:00:00,32.24,32.27,32.22,32.23,33742.0,17.4956,17.5119,17.4848,17.4902,33742.0
2019-07-15 15:30:00,32.24,32.31,32.23,32.27,158068.0,17.4956,17.5336,17.4902,17.5119,158068.0
2019-07-16 09:30:00,32.26,32.28,31.95,31.96,157860.0,17.5065,17.5173,17.3382,17.3437,157860.0
2019-07-16 10:00:00,31.96,32.1,31.96,32.07,171448.0,17.3437,17.4196,17.3437,17.4034,171448.0
2019-07-16 10:30:00,32.07,32.11,32.0,32.02,47770.0,17.4034,17.4251,17.3654,17.3762,47770.0
2019-07-16 11:00:00,32.01,32.03,31.98,32.0,154199.0,17.3708,17.3817,17.3545,17.3654,154199.0
2019-07-16 11:30:00,32.0,32.03,31.99,31.99,91084.0,17.3654,17.3817,17.36,17.36,91084.0
2019-07-16 12:00:00,31.99,32.01,31.96,32.0,84583.0,17.36,17.3708,17.3437,17.3654,84583.0
2019-07-16 12:30:00,32.0,32.0,31.91,31.92,89550.0,17.3654,17.3654,17.3165,17.322,89550.0
2019-07-16 13:00:00,31.92,31.95,31.9,31.93,63676.0,17.322,17.3382,17.3111,17.3274,63676.0
2019-07-16 13:30:00,31.92,31.98,31.91,31.94,85109.0,17.322,17.3545,17.3165,17.3328,85109.0
2019-07-16 14:00:00,31.94,31.96,31.89,31.95,57831.0,17.3328,17.3437,17.3057,17.3382,57831.0
2019-07-16 14:30:00,31.94,31.97,31.93,31.96,35733.0,17.3328,17.3491,17.3274,17.3437,35733.0
2019-07-16 15:00:00,31.96,31.96,31.8,31.82,167265.0,17.3437,17.3437,17.2568,17.2677,167265.0
2019-07-16 15:30:00,31.82,31.91,31.8,31.88,237940.0,17.2677,17.3165,17.2568,17.3003,237940.0
2019-07-17 09:30:00,31.97,31.99,31.7,31.74,146789.0,17.3491,17.36,17.2026,17.2243,146789.0
2019-07-17 10:00:00,31.74,31.77,31.65,31.7,129532.0,17.2243,17.2406,17.1754,17.2026,129532.0
2019-07-17 10:30:00,31.7,31.72,31.51,31.59,412779.0,17.2026,17.2134,17.0995,17.1429,412779.0
2019-07-17 11:00:00,31.59,31.6,31.54,31.56,142941.0,17.1429,17.1483,17.1158,17.1266,142941.0
2019-07-17 11:30:00,31.55,31.69,31.54,31.62,81005.0,17.1212,17.1972,17.1158,17.1592,81005.0
2019-07-17 12:00:00,31.62,31.67,31.57,31.64,58028.0,17.1592,17.1863,17.132,17.17,58028.0
2019-07-17 12:30:00,31.64,31.64,31.56,31.57,64711.0,17.17,17.17,17.1266,17.132,64711.0
2019-07-17 13:00:00,31.57,31.59,31.54,31.55,101812.0,17.132,17.1429,17.1158,17.1212,101812.0
2019-07-17 13:30:00,31.55,31.6,31.55,31.56,123915.0,17.1212,17.1483,17.1212,17.1266,123915.0
2019-07-17 14:00:00,31.56,31.58,31.54,31.55,54902.0,17.1266,17.1375,17.1158,17.1212,54902.0
2019-07-17 14:30:00,31.55,31.55,31.43,31.44,80050.0,17.1212,17.1212,17.0561,17.0615,80050.0
2019-07-17 15:00:00,31.43,31.46,31.4,31.44,137771.0,17.0561,17.0723,17.0398,17.0615,137771.0
2019-07-17 15:30:00,31.43,31.5,31.42,31.43,307799.0,17.0561,17.094,17.0506,17.0561,307799.0
2019-07-18 09:30:00,31.35,31.41,31.15,31.21,109345.0,17.0126,17.0452,16.9041,16.9367,109345.0
2019-07-18 10:00:00,31.2,31.24,31.07,31.12,226031.0,16.9312,16.953,16.8607,16.8878,226031.0
2019-07-18 10:30:00,31.12,31.16,31.08,31.13,223543.0,16.8878,16.9095,16.8661,16.8933,223543.0
2019-07-18 11:00:00,31.13,31.18,31.07,31.09,72347.0,16.8933,16.9204,16.8607,16.8716,72347.0
2019-07-18 11:30:00,31.09,31.11,30.94,30.98,219934.0,16.8716,16.8824,16.7901,16.8119,219934.0
2019-07-18 12:00:00,30.99,31.05,30.93,31.04,85493.0,16.8173,16.8498,16.7847,16.8444,85493.0
2019-07-18 12:30:00,31.05,31.06,30.94,30.99,117855.0,16.8498,16.8553,16.7901,16.8173,117855.0
2019-07-18 13:00:00,30.99,31.05,30.96,31.0,61093.0,16.8173,16.8498,16.801,16.8227,61093.0
2019-07-18 13:30:00,31.0,31.04,30.99,31.0,75851.0,16.8227,16.8444,16.8173,16.8227,75851.0
2019-07-18 14:00:00,30.99,31.04,30.92,30.92,185548.0,16.8173,16.8444,16.7793,16.7793,185548.0
2019-07-18 14:30:00,30.93,30.95,30.91,30.92,135946.0,16.7847,16.7956,16.7739,16.7793,135946.0
2019-07-18 15:00:00,30.92,31.01,30.91,30.97,169290.0,16.7793,16.8281,16.7739,16.8064,169290.0
2019-07-18 15:30:00,30.96,31.02,30.96,31.01,357245.0,16.801,16.8336,16.801,16.8281,357245.0
2019-07-19 09:30:00,31.1,31.2,30.66,30.68,405280.0,16.877,16.9312,16.6382,16.6491,405280.0
2019-07-19 10:00:00,30.68,30.81,30.65,30.67,313854.0,16.6491,16.7196,16.6328,16.6436,313854.0
2019-07-19 10:30:00,30.67,30.81,30.65,30.81,406867.0,16.6436,16.7196,16.6328,16.7196,406867.0
2019-07-19 11:00:00,30.81,30.87,30.76,30.81,280929.0,16.7196,16.7522,16.6925,16.7196,280929.0
2019-07-19 11:30:00,30.82,30.83,30.74,30.77,69328.0,16.725,16.7305,16.6816,16.6979,69328.0
2019-07-19 12:00:00,30.77,30.82,30.75,30.8,50227.0,16.6979,16.725,16.687,16.7142,50227.0
2019-07-19 12:30:00,30.8,30.9,30.79,30.88,89982.0,16.7142,16.7684,16.7087,16.7576,89982.0
2019-07-19 13:00:00,30.89,31.04,30.89,31.01,51207.0,16.763,16.8444,16.763,16.8281,51207.0
2019-07-19 13:30:00,31.01,31.09,30.99,31.08,101029.0,16.8281,16.8716,16.8173,16.8661,101029.0
2019-07-19 14:00:00,31.09,31.24,31.08,31.21,205772.0,16.8716,16.953,16.8661,16.9367,205772.0
2019-07-19 14:30:00,31.21,31.22,31.13,31.17,87282.0,16.9367,16.9421,16.8933,16.915,87282.0
2019-07-19 15:00:00,31.17,31.19,31.04,31.09,158619.0,16.915,16.9258,16.8444,16.8716,158619.0
2019-07-19 15:30:00,31.09,31.13,30.91,30.94,396995.0,16.8716,16.8933,16.7739,16.7901,396995.0
2019-07-22 09:30:00,31.0,31.47,31.0,31.46,148484.0,16.8227,17.0778,16.8227,17.0723,148484.0
2019-07-22 10:00:00,31.46,31.48,31.37,31.45,171330.0,17.0723,17.0832,17.0235,17.0669,171330.0
2019-07-22 10:30:00,31.46,31.5,31.17,31.21,88685.0,17.0723,17.094,16.915,16.9367,88685.0
2019-07-22 11:00:00,31.21,31.26,31.18,31.19,57808.0,16.9367,16.9638,16.9204,16.9258,57808.0
2019-07-22 11:30:00,31.19,31.28,31.16,31.19,75899.0,16.9258,16.9747,16.9095,16.9258,75899.0
2019-07-22 12:00:00,31.2,31.25,31.13,31.23,113586.0,16.9312,16.9584,16.8933,16.9475,113586.0
2019-07-22 12:30:00,31.23,31.36,31.2,31.36,45936.0,16.9475,17.0181,16.9312,17.0181,45936.0
2019-07-22 13:00:00,31.36,31.45,31.32,31.43,91147.0,17.0181,17.0669,16.9964,17.0561,91147.0
2019-07-22 13:30:00,31.42,31.5,31.4,31.49,105797.0,17.0506,17.094,17.0398,17.0886,105797.0
2019-07-22 14:00:00,31.48,31.51,31.4,31.41,79791.0,17.0832,17.0995,17.0398,17.0452,79791.0
2019-07-22 14:30:00,31.4,31.44,31.38,31.42,62143.0,17.0398,17.0615,17.0289,17.0506,62143.0
2019-07-22 15:00:00,31.42,31.43,31.33,31.4,122192.0,17.0506,17.0561,17.0018,17.0398,122192.0
2019-07-22 15:30:00,31.4,31.59,31.38,31.54,412589.0,17.0398,17.1429,17.0289,17.1158,412589.0
2019-07-23 09:30:00,31.6,31.78,31.44,31.64,181038.0,17.1483,17.246,17.0615,17.17,181038.0
2019-07-23 10:00:00,31.63,31.68,31.61,31.67,80886.0,17.1646,17.1917,17.1537,17.1863,80886.0
2019-07-23 10:30:00,31.67,31.74,31.61,31.71,127848.0,17.1863,17.2243,17.1537,17.208,127848.0
2019-07-23 11:00:00,31.7,31.73,31.66,31.69,54985.0,17.2026,17.2189,17.1809,17.1972,54985.0
2019-07-23 11:30:00,31.68,31.68,31.6,31.61,99849.0,17.1917,17.1917,17.1483,17.1537,99849.0
2019-07-23 12:00:00,31.62,31.64,31.53,31.55,80432.0,17.1592,17.17,17.1103,17.1212,80432.0
2019-07-23 12:30:00,31.55,31.57,31.47,31.48,74560.0,17.1212,17.132,17.0778,17.0832,74560.0
2019-07-23 13:00:00,31.47,31.52,31.47,31.5,42887.0,17.0778,17.1049,17.0778,17.094,42887.0
2019-07-23 13:30:00,31.49,31.52,31.39,31.4,82910.0,17.0886,17.1049,17.0344,17.0398,82910.0
2019-07-23 14:00:00,31.4,31.41,31.29,31.32,158697.0,17.0398,17.0452,16.9801,16.9964,158697.0
2019-07-23 14:30:00,31.33,31.39,31.32,31.37,43039.0,17.0018,17.0344,16.9964,17.0235,43039.0
2019-07-23 15:00:00,31.36,31.38,31.31,31.35,111631.0,17.0181,17.0289,16.9909,17.0126,111631.0
2019-07-23 15:30:00,31.34,31.39,31.32,31.35,314534.0,17.0072,17.0344,16.9964,17.0126,314534.0
2019-07-24 09:30:00,31.4,31.5,31.32,31.45,106744.0,17.0398,17.094,16.9964,17.0669,106744.0
2019-07-24 10:00:00,31.45,31.52,31.45,31.49,42994.0,17.0669,17.1049,17.0669,17.0886,42994.0
2019-07-24 10:30:00,31.52,31.76,31.5,31.71,109414.0,17.1049,17.2351,17.094,17.208,109414.0
2019-07-24 11:00:00,31.72,31.73,31.51,31.56,241635.0,17.2134,17.2189,17.0995,17.1266,241635.0
2019-07-24 11:30:00,31.54,31.56,31.42,31.44,126372.0,17.1158,17.1266,17.0506,17.0615,126372.0
2019-07-24 12:00:00,31.44,31.45,31.34,31.35,63704.0,17.0615,17.0669,17.0072,17.0126,63704.0
2019-07-24 12:30:00,31.35,31.4,31.33,31.38,61361.0,17.0126,17.0398,17.0018,17.0289,61361.0
2019-07-24 13:00:00,31.38,31.41,31.27,31.37,151117.0,17.0289,17.0452,16.9692,17.0235,151117.0
2019-07-24 13:30:00,31.37,31.38,31.27,31.28,55870.0,17.0235,17.0289,16.9692,16.9747,55870.0
2019-07-24 14:00:00,31.27,31.34,31.27,31.32,74369.0,16.9692,17.0072,16.9692,16.9964,74369.0
2019-07-24 14:30:00,31.31,31.41,31.31,31.39,89439.0,16.9909,17.0452,16.9909,17.0344,89439.0
2019-07-24 15:00:00,31.4,31.54,31.37,31.48,98896.0,17.0398,17.1158,17.0235,17.0832,98896.0
2019-07-24 15:30:00,31.48,31.52,31.41,31.48,226007.0,17.0832,17.1049,17.0452,17.0832,226007.0
2019-07-25 09:30:00,31.55,31.58,31.37,31.48,82177.0,17.1212,17.1375,17.0235,17.0832,82177.0
2019-07-25 10:00:00,31.49,31.65,31.48,31.61,148602.0,17.0886,17.1754,17.0832,17.1537,148602.0
2019-07-25 10:30:00,31.62,31.63,31.43,31.43,145600.0,17.1592,17.1646,17.0561,17.0561,145600.0
2019-07-25 11:00:00,31.43,31.43,31.17,31.19,165962.0,17.0561,17.0561,16.915,16.9258,165962.0
2019-07-25 11:30:00,31.2,31.25,31.14,31.25,125746.0,16.9312,16.9584,16.8987,16.9584,125746.0
2019-07-25 12:00:00,31.25,31.27,31.18,31.21,97626.0,16.9584,16.9692,16.9204,16.9367,97626.0
2019-07-25 12:30:00,31.21,31.23,31.19,31.21,71934.0,16.9367,16.9475,16.9258,16.9367,71934.0
2019-07-25 13:00:00,31.21,31.22,31.08,31.13,93448.0,16.9367,16.9421,16.8661,16.8933,93448.0
2019-07-25 13:30:00,31.13,31.14,31.04,31.05,77193.0,16.8933,16.8987,16.8444,16.8498,77193.0
2019-07-25 14:00:00,31.04,31.05,30.89,30.92,174068.0,16.8444,16.8498,16.763,16.7793,174068.0
2019-07-25 14:30:00,30.92,30.94,30.78,30.8,192907.0,16.7793,16.7901,16.7033,16.7142,192907.0
2019-07-25 15:00:00,30.79,30.84,30.71,30.8,266343.0,16.7087,16.7359,16.6653,16.7142,266343.0
2019-07-25 15:30:00,30.8,30.82,30.73,30.79,487743.0,16.7142,16.725,16.6762,16.7087,487743.0
2019-07-26 09:30:00,30.86,30.86,30.14,30.16,391497.0,16.7467,16.7467,16.356,16.3669,391497.0
2019-07-26 10:00:00,30.16,30.35,30.14,30.15,386702.0,16.3669,16.47,16.356,16.3614,386702.0
2019-07-26 10:30:00,30.15,30.29,30.06,30.28,317685.0,16.3614,16.4374,16.3126,16.432,317685.0
2019-07-26 11:00:00,30.27,30.31,30.02,30.15,298585.0,16.4266,16.4483,16.2909,16.3614,298585.0
2019-07-26 11:30:00,30.16,30.29,30.12,30.25,313295.0,16.3669,16.4374,16.3452,16.4157,313295.0
2019-07-26 12:00:00,30.25,30.31,30.21,30.25,228601.0,16.4157,16.4483,16.394,16.4157,228601.0
2019-07-26 12:30:00,30.25,30.3,30.2,30.25,155337.0,16.4157,16.4428,16.3886,16.4157,155337.0
2019-07-26 13:00:00,30.25,30.48,30.24,30.44,225183.0,16.4157,16.5405,16.4103,16.5188,225183.0
2019-07-26 13:30:00,30.43,30.45,30.35,30.36,160895.0,16.5134,16.5242,16.47,16.4754,160895.0
2019-07-26 14:00:00,30.37,30.37,30.25,30.3,130078.0,16.4808,16.4808,16.4157,16.4428,130078.0
2019-07-26 14:30:00,30.31,30.35,30.25,30.31,189591.0,16.4483,16.47,16.4157,16.4483,189591.0
2019-07-26 15:00:00,30.31,30.31,30.24,30.29,197264.0,16.4483,16.4483,16.4103,16.4374,197264.0
2019-07-26 15:30:00,30.29,30.31,30.19,30.2,704400.0,16.4374,16.4483,16.3831,16.3886,704400.0
2019-07-29 09:30:00,30.35,30.41,29.85,29.88,435412.0,16.47,16.5025,16.1986,16.2149,435412.0
2019-07-29 10:00:00,29.88,29.95,29.79,29.9,350047.0,16.2149,16.2529,16.1661,16.2258,350047.0
2019-07-29 10:30:00,29.91,30.12,29.87,29.94,204747.0,16.2312,16.3452,16.2095,16.2475,204747.0
2019-07-29 11:00:00,29.95,29.95,29.73,29.73,264964.0,16.2529,16.2529,16.1335,16.1335,264964.0
2019-07-29 11:30:00,29.73,29.84,29.7,29.8,263625.0,16.1335,16.1932,16.1172,16.1715,263625.0
2019-07-29 12:00:00,29.8,29.81,29.69,29.7,205510.0,16.1715,16.1769,16.1118,16.1172,205510.0
2019-07-29 12:30:00,29.71,29.73,29.62,29.66,191207.0,16.1227,16.1335,16.0738,16.0955,191207.0
2019-07-29 13:00:00,29.65,29.65,29.45,29.56,289085.0,16.0901,16.0901,15.9816,16.0413,289085.0
2019-07-29 13:30:00,29.55,29.58,29.45,29.52,393762.0,16.0358,16.0521,15.9816,16.0196,393762.0
2019-07-29 14:00:00,29.52,29.52,29.33,29.38,308910.0,16.0196,16.0196,15.9165,15.9436,308910.0
2019-07-29 14:30:00,29.38,29.58,29.36,29.58,285022.0,15.9436,16.0521,15.9327,16.0521,285022.0
2019-07-29 15:00:00,29.58,29.97,29.57,29.81,651939.0,16.0521,16.2638,16.0467,16.1769,651939.0
2019-07-29 15:30:00,29.81,29.93,28.22,28.55,4876848.0,16.1769,16.2421,15.3141,15.4932,4876848.0
2019-07-30 09:30:00,29.07,29.45,28.98,29.18,1276901.0,15.7754,15.9816,15.7265,15.8351,1276901.0
2019-07-30 10:00:00,29.18,29.34,29.16,29.22,576905.0,15.8351,15.9219,15.8242,15.8568,576905.0
2019-07-30 10:30:00,29.21,29.25,29.13,29.19,506304.0,15.8513,15.873,15.8079,15.8405,506304.0
2019-07-30 11:00:00,29.19,29.33,29.11,29.31,367279.0,15.8405,15.9165,15.7971,15.9056,367279.0
2019-07-30 11:30:00,29.31,29.42,29.22,29.34,219677.0,15.9056,15.9653,15.8568,15.9219,219677.0
2019-07-30 12:00:00,29.34,29.46,29.25,29.46,189304.0,15.9219,15.987,15.873,15.987,189304.0
2019-07-30 12:30:00,29.46,29.49,29.33,29.41,236485.0,15.987,16.0033,15.9165,15.9599,236485.0
2019-07-30 13:00:00,29.42,29.45,29.33,29.45,346846.0,15.9653,15.9816,15.9165,15.9816,346846.0
2019-07-30 13:30:00,29.45,29.5,29.34,29.4,290684.0,15.9816,16.0087,15.9219,15.9544,290684.0
2019-07-30 14:00:00,29.39,29.48,29.35,29.44,391105.0,15.949,15.9979,15.9273,15.9761,391105.0
2019-07-30 14:30:00,29.44,29.48,29.27,29.29,359245.0,15.9761,15.9979,15.8839,15.8947,359245.0
2019-07-30 15:00:00,29.3,29.4,29.26,29.36,361069.0,15.9002,15.9544,15.8785,15.9327,361069.0
2019-07-30 15:30:00,29.37,29.41,29.28,29.37,823704.0,15.9382,15.9599,15.8893,15.9382,823704.0
2019-07-31 09:30:00,29.55,29.72,29.21,29.43,269761.0,16.0358,16.1281,15.8513,15.9707,269761.0
2019-07-31 10:00:00,29.43,29.45,29.35,29.43,167511.0,15.9707,15.9816,15.9273,15.9707,167511.0
2019-07-31 10:30:00,29.42,29.51,29.42,29.48,144114.0,15.9653,16.0141,15.9653,15.9979,144114.0
2019-07-31 11:00:00,29.51,29.56,29.47,29.47,101107.0,16.0141,16.0413,15.9924,15.9924,101107.0
2019-07-31 11:30:00,29.46,29.51,29.46,29.47,131235.0,15.987,16.0141,15.987,15.9924,131235.0
2019-07-31 12:00:00,29.46,29.48,29.4,29.42,216825.0,15.987,15.9979,15.9544,15.9653,216825.0
2019-07-31 12:30:00,29.42,29.47,29.4,29.45,161770.0,15.9653,15.9924,15.9544,15.9816,161770.0
2019-07-31 13:00:00,29.46,29.5,29.4,29.41,132000.0,15.987,16.0087,15.9544,15.9599,132000.0
2019-07-31 13:30:00,29.41,29.41,29.32,29.34,143027.0,15.9599,15.9599,15.911,15.9219,143027.0
2019-07-31 14:00:00,29.35,29.35,29.21,29.28,223116.0,15.9273,15.9273,15.8513,15.8893,223116.0
2019-07-31 14:30:00,29.27,29.36,29.02,29.14,234452.0,15.8839,15.9327,15.7482,15.8133,234452.0
2019-07-31 15:00:00,29.14,29.42,29.11,29.35,279921.0,15.8133,15.9653,15.7971,15.9273,279921.0
2019-07-31 15:30:00,29.36,29.51,29.31,29.37,389721.0,15.9327,16.0141,15.9056,15.9382,389721.0
2019-08-01 09:30:00,29.92,30.19,29.28,29.38,237714.0,16.2366,16.3831,15.8893,15.9436,237714.0
2019-08-01 10:00:00,29.42,29.63,29.34,29.55,193364.0,15.9653,16.0793,15.9219,16.0358,193364.0
2019-08-01 10:30:00,29.55,29.59,29.44,29.46,115061.0,16.0358,16.0575,15.9761,15.987,115061.0
2019-08-01 11:00:00,29.46,29.5,29.36,29.43,151998.0,15.987,16.0087,15.9327,15.9707,151998.0
2019-08-01 11:30:00,29.43,29.54,29.41,29.45,120469.0,15.9707,16.0304,15.9599,15.9816,120469.0
2019-08-01 12:00:00,29.46,29.47,29.35,29.39,129383.0,15.987,15.9924,15.9273,15.949,129383.0
2019-08-01 12:30:00,29.39,29.61,29.39,29.52,150157.0,15.949,16.0684,15.949,16.0196,150157.0
2019-08-01 13:00:00,29.53,29.65,29.48,29.56,168192.0,16.025,16.0901,15.9979,16.0413,168192.0
2019-08-01 13:30:00,29.56,29.66,29.44,29.52,220234.0,16.0413,16.0955,15.9761,16.0196,220234.0
2019-08-01 14:00:00,29.51,29.61,29.44,29.49,177109.0,16.0141,16.0684,15.9761,16.0033,177109.0
2019-08-01 14:30:00,29.49,29.5,29.31,29.39,355630.0,16.0033,16.0087,15.9056,15.949,355630.0
2019-08-01 15:00:00,29.39,29.51,29.38,29.48,148227.0,15.949,16.0141,15.9436,15.9979,148227.0
2019-08-01 15:30:00,29.48,29.52,29.35,29.39,386399.0,15.9979,16.0196,15.9273,15.949,386399.0
2019-08-02 09:30:00,28.72,29.15,28.72,28.89,149297.0,15.9458,16.1845,15.9458,16.0402,149297.0
2019-08-02 10:00:00,28.9,28.91,28.81,28.87,126641.0,16.0457,16.0513,15.9957,16.0291,126641.0
2019-08-02 10:30:00,28.86,28.99,28.8,28.91,147312.0,16.0235,16.0957,15.9902,16.0513,147312.0
2019-08-02 11:00:00,28.91,28.99,28.83,28.92,119860.0,16.0513,16.0957,16.0068,16.0568,119860.0
2019-08-02 11:30:00,28.91,28.94,28.77,28.82,118534.0,16.0513,16.0679,15.9735,16.0013,118534.0
2019-08-02 12:00:00,28.82,28.99,28.79,28.97,83785.0,16.0013,16.0957,15.9846,16.0846,83785.0
2019-08-02 12:30:00,28.97,28.97,28.91,28.92,53063.0,16.0846,16.0846,16.0513,16.0568,53063.0
2019-08-02 13:00:00,28.92,28.92,28.82,28.85,64640.0,16.0568,16.0568,16.0013,16.018,64640.0
2019-08-02 13:30:00,28.84,28.86,28.8,28.81,131449.0,16.0124,16.0235,15.9902,15.9957,131449.0
2019-08-02 14:00:00,28.81,28.83,28.61,28.67,134338.0,15.9957,16.0068,15.8847,15.918,134338.0
2019-08-02 14:30:00,28.67,28.74,28.62,28.74,108048.0,15.918,15.9569,15.8903,15.9569,108048.0
2019-08-02 15:00:00,28.73,28.81,28.68,28.7,124967.0,15.9513,15.9957,15.9236,15.9347,124967.0
2019-08-02 15:30:00,28.7,28.93,28.67,28.86,377213.0,15.9347,16.0624,15.918,16.0235,377213.0
2019-08-05 09:30:00,28.52,28.52,28.04,28.11,361923.0,15.8347,15.8347,15.5682,15.6071,361923.0
2019-08-05 10:00:00,28.15,28.18,27.98,28.04,261394.0,15.6293,15.646,15.5349,15.5682,261394.0
2019-08-05 10:30:00,28.04,28.08,27.83,27.91,283729.0,15.5682,15.5904,15.4516,15.4961,283729.0
2019-08-05 11:00:00,27.91,28.14,27.89,27.98,224038.0,15.4961,15.6238,15.4849,15.5349,224038.0
2019-08-05 11:30:00,27.97,28.04,27.91,27.92,196798.0,15.5294,15.5682,15.4961,15.5016,196798.0
2019-08-05 12:00:00,27.91,27.97,27.8,27.8,208637.0,15.4961,15.5294,15.435,15.435,208637.0
2019-08-05 12:30:00,27.8,27.83,27.54,27.59,301051.0,15.435,15.4516,15.2906,15.3184,301051.0
2019-08-05 13:00:00,27.58,27.74,27.57,27.73,210444.0,15.3128,15.4017,15.3073,15.3961,210444.0
2019-08-05 13:30:00,27.73,27.76,27.55,27.64,210898.0,15.3961,15.4128,15.2962,15.3461,210898.0
2019-08-05 14:00:00,27.63,27.65,27.41,27.45,255033.0,15.3406,15.3517,15.2184,15.2407,255033.0
2019-08-05 14:30:00,27.45,27.52,27.4,27.5,295428.0,15.2407,15.2795,15.2129,15.2684,295428.0
2019-08-05 15:00:00,27.51,27.69,27.47,27.59,312360.0,15.274,15.3739,15.2518,15.3184,312360.0
2019-08-05 15:30:00,27.59,27.7,27.55,27.61,484951.0,15.3184,15.3795,15.2962,15.3295,484951.0
2019-08-06 09:30:00,27.8,28.03,27.37,27.4,185341.0,15.435,15.5627,15.1962,15.2129,185341.0
2019-08-06 10:00:00,27.39,27.4,27.08,27.18,184896.0,15.2073,15.2129,15.0352,15.0907,184896.0
2019-08-06 10:30:00,27.17,27.27,27.03,27.26,306104.0,15.0852,15.1407,15.0075,15.1352,306104.0
2019-08-06 11:00:00,27.25,27.25,27.06,27.21,292488.0,15.1296,15.1296,15.0241,15.1074,292488.0
2019-08-06 11:30:00,27.21,27.22,27.1,27.18,83502.0,15.1074,15.113,15.0463,15.0907,83502.0
2019-08-06 12:00:00,27.18,27.2,27.1,27.12,118258.0,15.0907,15.1018,15.0463,15.0574,118258.0
2019-08-06 12:30:00,27.12,27.24,27.11,27.21,77261.0,15.0574,15.1241,15.0519,15.1074,77261.0
2019-08-06 13:00:00,27.21,27.29,27.17,27.24,113842.0,15.1074,15.1518,15.0852,15.1241,113842.0
2019-08-06 13:30:00,27.25,27.25,27.11,27.15,120984.0,15.1296,15.1296,15.0519,15.0741,120984.0
2019-08-06 14:00:00,27.14,27.28,27.11,27.25,125422.0,15.0685,15.1463,15.0519,15.1296,125422.0
2019-08-06 14:30:00,27.24,27.3,27.16,27.24,105704.0,15.1241,15.1574,15.0796,15.1241,105704.0
2019-08-06 15:00:00,27.24,27.24,27.12,27.13,161125.0,15.1241,15.1241,15.0574,15.063,161125.0
2019-08-06 15:30:00,27.13,27.26,27.12,27.26,647669.0,15.063,15.1352,15.0574,15.1352,647669.0
2019-08-07 09:30:00,27.16,27.26,26.77,26.95,416348.0,15.0796,15.1352,14.8631,14.963,416348.0
2019-08-07 10:00:00,26.93,27.21,26.86,27.12,153139.0,14.9519,15.1074,14.9131,15.0574,153139.0
2019-08-07 10:30:00,27.12,27.33,27.02,27.26,165382.0,15.0574,15.174,15.0019,15.1352,165382.0
2019-08-07 11:00:00,27.26,27.28,27.14,27.27,199101.0,15.1352,15.1463,15.0685,15.1407,199101.0
2019-08-07 11:30:00,27.26,27.29,27.03,27.08,148325.0,15.1352,15.1518,15.0075,15.0352,148325.0
2019-08-07 12:00:00,27.09,27.18,27.05,27.17,97163.0,15.0408,15.0907,15.0186,15.0852,97163.0
2019-08-07 12:30:00,27.16,27.24,27.1,27.11,205633.0,15.0796,15.1241,15.0463,15.0519,205633.0
2019-08-07 13:00:00,27.12,27.26,27.1,27.23,130225.0,15.0574,15.1352,15.0463,15.1185,130225.0
2019-08-07 13:30:00,27.23,27.34,27.18,27.18,130319.0,15.1185,15.1796,15.0907,15.0907,130319.0
2019-08-07 14:00:00,27.18,27.18,27.08,27.14,152981.0,15.0907,15.0907,15.0352,15.0685,152981.0
2019-08-07 14:30:00,27.14,27.2,27.1,27.18,176394.0,15.0685,15.1018,15.0463,15.0907,176394.0
2019-08-07 15:00:00,27.19,27.19,27.03,27.05,163655.0,15.0963,15.0963,15.0075,15.0186,163655.0
2019-08-07 15:30:00,27.05,27.22,27.05,27.12,622319.0,15.0186,15.113,15.0186,15.0574,622319.0
2019-08-08 09:30:00,27.14,27.27,27.03,27.21,238892.0,15.0685,15.1407,15.0075,15.1074,238892.0
2019-08-08 10:00:00,27.21,27.38,27.18,27.32,221047.0,15.1074,15.2018,15.0907,15.1685,221047.0
2019-08-08 10:30:00,27.33,27.46,27.18,27.22,175898.0,15.174,15.2462,15.0907,15.113,175898.0
2019-08-08 11:00:00,27.22,27.38,27.19,27.38,183114.0,15.113,15.2018,15.0963,15.2018,183114.0
2019-08-08 11:30:00,27.38,27.47,27.3,27.43,138737.0,15.2018,15.2518,15.1574,15.2295,138737.0
2019-08-08 12:00:00,27.42,27.55,27.41,27.54,122104.0,15.224,15.2962,15.2184,15.2906,122104.0
2019-08-08 12:30:00,27.54,27.6,27.49,27.5,161911.0,15.2906,15.3239,15.2629,15.2684,161911.0
2019-08-08 13:00:00,27.5,27.53,27.38,27.41,115550.0,15.2684,15.2851,15.2018,15.2184,115550.0
2019-08-08 13:30:00,27.4,27.46,27.36,27.36,81767.0,15.2129,15.2462,15.1907,15.1907,81767.0
2019-08-08 14:00:00,27.36,27.42,27.27,27.39,88881.0,15.1907,15.224,15.1407,15.2073,88881.0
2019-08-08 14:30:00,27.39,27.43,27.35,27.42,121206.0,15.2073,15.2295,15.1851,15.224,121206.0
2019-08-08 15:00:00,27.42,27.47,27.3,27.3,233881.0,15.224,15.2518,15.1574,15.1574,233881.0
2019-08-08 15:30:00,27.3,27.47,27.28,27.47,447889.0,15.1574,15.2518,15.1463,15.2518,447889.0
2019-08-09 09:30:00,27.56,27.57,27.4,27.46,88875.0,15.3017,15.3073,15.2129,15.2462,88875.0
2019-08-09 10:00:00,27.47,27.54,27.33,27.34,77065.0,15.2518,15.2906,15.174,15.1796,77065.0
2019-08-09 10:30:00,27.34,27.36,27.25,27.25,89992.0,15.1796,15.1907,15.1296,15.1296,89992.0
2019-08-09 11:00:00,27.26,27.29,27.13,27.17,116285.0,15.1352,15.1518,15.063,15.0852,116285.0
2019-08-09 11:30:00,27.17,27.47,27.16,27.41,243118.0,15.0852,15.2518,15.0796,15.2184,243118.0
2019-08-09 12:00:00,27.41,27.46,27.38,27.41,84614.0,15.2184,15.2462,15.2018,15.2184,84614.0
2019-08-09 12:30:00,27.4,27.51,27.38,27.43,60668.0,15.2129,15.274,15.2018,15.2295,60668.0
2019-08-09 13:00:00,27.44,27.46,27.42,27.43,46633.0,15.2351,15.2462,15.224,15.2295,46633.0
2019-08-09 13:30:00,27.43,27.47,27.4,27.42,48090.0,15.2295,15.2518,15.2129,15.224,48090.0
2019-08-09 14:00:00,27.42,27.44,27.34,27.34,50212.0,15.224,15.2351,15.1796,15.1796,50212.0
2019-08-09 14:30:00,27.34,27.35,27.28,27.29,69626.0,15.1796,15.1851,15.1463,15.1518,69626.0
2019-08-09 15:00:00,27.29,27.47,27.27,27.42,178662.0,15.1518,15.2518,15.1407,15.224,178662.0
2019-08-09 15:30:00,27.42,27.55,27.33,27.34,526532.0,15.224,15.2962,15.174,15.1796,526532.0
2019-08-12 09:30:00,27.49,27.49,27.01,27.07,142523.0,15.2629,15.2629,14.9964,15.0297,142523.0
2019-08-12 10:00:00,27.07,27.14,27.01,27.06,100397.0,15.0297,15.0685,14.9964,15.0241,100397.0
2019-08-12 10:30:00,27.06,27.22,27.0,27.22,77761.0,15.0241,15.113,14.9908,15.113,77761.0
2019-08-12 11:00:00,27.19,27.26,27.07,27.09,73209.0,15.0963,15.1352,15.0297,15.0408,73209.0
2019-08-12 11:30:00,27.09,27.13,27.02,27.09,58572.0,15.0408,15.063,15.0019,15.0408,58572.0
2019-08-12 12:00:00,27.08,27.1,27.03,27.06,37062.0,15.0352,15.0463,15.0075,15.0241,37062.0
2019-08-12 12:30:00,27.06,27.08,26.98,27.02,62731.0,15.0241,15.0352,14.9797,15.0019,62731.0
2019-08-12 13:00:00,27.02,27.04,26.96,26.99,65601.0,15.0019,15.013,14.9686,14.9853,65601.0
2019-08-12 13:30:00,26.99,26.99,26.9,26.91,161587.0,14.9853,14.9853,14.9353,14.9408,161587.0
2019-08-12 14:00:00,26.91,27.17,26.9,27.13,93560.0,14.9408,15.0852,14.9353,15.063,93560.0
2019-08-12 14:30:00,27.13,27.16,27.06,27.16,51481.0,15.063,15.0796,15.0241,15.0796,51481.0
2019-08-12 15:00:00,27.17,27.17,27.05,27.09,136806.0,15.0852,15.0852,15.0186,15.0408,136806.0
2019-08-12 15:30:00,27.09,27.09,26.92,26.93,116207.0,15.0408,15.0408,14.9464,14.9519,116207.0
2019-08-13 09:30:00,26.85,27.23,26.79,27.09,124665.0,14.9075,15.1185,14.8742,15.0408,124665.0
2019-08-13 10:00:00,27.09,27.27,27.01,27.18,79023.0,15.0408,15.1407,14.9964,15.0907,79023.0
2019-08-13 10:30:00,27.18,27.22,27.02,27.12,76373.0,15.0907,15.113,15.0019,15.0574,76373.0
2019-08-13 11:00:00,27.12,27.31,27.11,27.17,106129.0,15.0574,15.1629,15.0519,15.0852,106129.0
2019-08-13 11:30:00,27.18,27.24,27.12,27.15,42557.0,15.0907,15.1241,15.0574,15.0741,42557.0
2019-08-13 12:00:00,27.14,27.14,27.06,27.08,35390.0,15.0685,15.0685,15.0241,15.0352,35390.0
2019-08-13 12:30:00,27.07,27.08,27.02,27.06,51434.0,15.0297,15.0352,15.0019,15.0241,51434.0
2019-08-13 13:00:00,27.06,27.1,26.97,27.01,109069.0,15.0241,15.0463,14.9741,14.9964,109069.0
2019-08-13 13:30:00,27.01,27.04,26.96,26.99,104053.0,14.9964,15.013,14.9686,14.9853,104053.0
2019-08-13 14:00:00,26.99,27.05,26.95,27.01,77611.0,14.9853,15.0186,14.963,14.9964,77611.0
2019-08-13 14:30:00,27.01,27.13,27.0,27.11,160810.0,14.9964,15.063,14.9908,15.0519,160810.0
2019-08-13 15:00:00,27.1,27.16,27.08,27.08,94066.0,15.0463,15.0796,15.0352,15.0352,94066.0
2019-08-13 15:30:00,27.08,27.14,27.06,27.1,165457.0,15.0352,15.0685,15.0241,15.0463,165457.0
2019-08-14 09:30:00,26.8,26.84,26.41,26.42,255449.0,14.8798,14.902,14.6632,14.6688,255449.0
2019-08-14 10:00:00,26.42,26.45,26.13,26.19,432537.0,14.6688,14.6854,14.5078,14.5411,432537.0
2019-08-14 10:30:00,26.21,26.32,26.11,26.11,152368.0,14.5522,14.6133,14.4967,14.4967,152368.0
2019-08-14 11:00:00,26.11,26.32,26.1,26.3,297510.0,14.4967,14.6133,14.4911,14.6022,297510.0
2019-08-14 11:30:00,26.3,26.38,26.15,26.25,242742.0,14.6022,14.6466,14.5189,14.5744,242742.0
2019-08-14 12:00:00,26.24,26.24,26.05,26.07,215713.0,14.5688,14.5688,14.4634,14.4745,215713.0
2019-08-14 12:30:00,26.07,26.09,25.88,25.92,196261.0,14.4745,14.4856,14.369,14.3912,196261.0
2019-08-14 13:00:00,25.92,26.06,25.85,26.03,211256.0,14.3912,14.4689,14.3523,14.4522,211256.0
2019-08-14 13:30:00,26.03,26.17,25.98,26.17,195823.0,14.4522,14.53,14.4245,14.53,195823.0
2019-08-14 14:00:00,26.17,26.43,26.13,26.41,178784.0,14.53,14.6743,14.5078,14.6632,178784.0
2019-08-14 14:30:00,26.41,26.53,26.36,26.43,178494.0,14.6632,14.7299,14.6355,14.6743,178494.0
2019-08-14 15:00:00,26.44,26.45,26.29,26.32,197239.0,14.6799,14.6854,14.5966,14.6133,197239.0
2019-08-14 15:30:00,26.31,26.51,26.31,26.47,545948.0,14.6077,14.7188,14.6077,14.6965,545948.0
2019-08-15 09:30:00,26.4,26.67,26.3,26.62,195286.0,14.6577,14.8076,14.6022,14.7798,195286.0
2019-08-15 10:00:00,26.64,26.74,26.51,26.61,175360.0,14.7909,14.8464,14.7188,14.7743,175360.0
2019-08-15 10:30:00,26.62,26.67,26.55,26.56,83470.0,14.7798,14.8076,14.741,14.7465,83470.0
2019-08-15 11:00:00,26.55,26.57,26.42,26.46,182255.0,14.741,14.7521,14.6688,14.691,182255.0
2019-08-15 11:30:00,26.47,26.58,26.43,26.52,98329.0,14.6965,14.7576,14.6743,14.7243,98329.0
2019-08-15 12:00:00,26.52,26.76,26.51,26.56,132418.0,14.7243,14.8576,14.7188,14.7465,132418.0
2019-08-15 12:30:00,26.57,26.64,26.47,26.5,114716.0,14.7521,14.7909,14.6965,14.7132,114716.0
2019-08-15 13:00:00,26.51,26.57,26.47,26.52,71059.0,14.7188,14.7521,14.6965,14.7243,71059.0
2019-08-15 13:30:00,26.52,26.55,26.41,26.45,237324.0,14.7243,14.741,14.6632,14.6854,237324.0
2019-08-15 14:00:00,26.46,26.5,26.41,26.41,138133.0,14.691,14.7132,14.6632,14.6632,138133.0
2019-08-15 14:30:00,26.42,26.52,26.4,26.51,158673.0,14.6688,14.7243,14.6577,14.7188,158673.0
2019-08-15 15:00:00,26.51,26.61,26.43,26.46,106375.0,14.7188,14.7743,14.6743,14.691,106375.0
2019-08-15 15:30:00,26.45,26.57,26.43,26.54,368646.0,14.6854,14.7521,14.6743,14.7354,368646.0
2019-08-16 09:30:00,26.53,26.97,26.51,26.8,213250.0,14.7299,14.9741,14.7188,14.8798,213250.0
2019-08-16 10:00:00,26.8,27.04,26.8,26.91,111048.0,14.8798,15.013,14.8798,14.9408,111048.0
2019-08-16 10:30:00,26.92,27.07,26.87,27.03,79078.0,14.9464,15.0297,14.9186,15.0075,79078.0
2019-08-16 11:00:00,27.03,27.06,27.01,27.05,86180.0,15.0075,15.0241,14.9964,15.0186,86180.0
2019-08-16 11:30:00,27.05,27.15,27.04,27.12,191394.0,15.0186,15.0741,15.013,15.0574,191394.0
2019-08-16 12:00:00,27.12,27.18,27.09,27.15,72409.0,15.0574,15.0907,15.0408,15.0741,72409.0
2019-08-16 12:30:00,27.15,27.17,27.06,27.11,67218.0,15.0741,15.0852,15.0241,15.0519,67218.0
2019-08-16 13:00:00,27.12,27.19,27.09,27.1,98997.0,15.0574,15.0963,15.0408,15.0463,98997.0
2019-08-16 13:30:00,27.1,27.14,27.09,27.14,50742.0,15.0463,15.0685,15.0408,15.0685,50742.0
2019-08-16 14:00:00,27.13,27.18,27.11,27.16,60923.0,15.063,15.0907,15.0519,15.0796,60923.0
2019-08-16 14:30:00,27.17,27.17,27.1,27.15,66907.0,15.0852,15.0852,15.0463,15.0741,66907.0
2019-08-16 15:00:00,27.14,27.16,27.07,27.11,83666.0,15.0685,15.0796,15.0297,15.0519,83666.0
2019-08-16 15:30:00,27.1,27.14,27.09,27.13,187383.0,15.0463,15.0685,15.0408,15.063,187383.0
2019-08-19 09:30:00,27.68,27.9,27.31,27.44,838389.0,15.3684,15.4905,15.1629,15.2351,838389.0
2019-08-19 10:00:00,27.45,27.61,27.39,27.56,110918.0,15.2407,15.3295,15.2073,15.3017,110918.0
2019-08-19 10:30:00,27.58,27.69,27.52,27.64,67001.0,15.3128,15.3739,15.2795,15.3461,67001.0
2019-08-19 11:00:00,27.64,27.83,27.62,27.82,109237.0,15.3461,15.4516,15.335,15.4461,109237.0
2019-08-19 11:30:00,27.82,27.9,27.78,27.85,128075.0,15.4461,15.4905,15.4239,15.4627,128075.0
2019-08-19 12:00:00,27.85,27.98,27.83,27.98,80786.0,15.4627,15.5349,15.4516,15.5349,80786.0
2019-08-19 12:30:00,27.98,27.98,27.84,27.95,114072.0,15.5349,15.5349,15.4572,15.5183,114072.0
2019-08-19 13:00:00,27.94,28.01,27.9,28.0,90031.0,15.5127,15.5516,15.4905,15.546,90031.0
2019-08-19 13:30:00,27.99,28.0,27.89,27.98,63993.0,15.5405,15.546,15.4849,15.5349,63993.0
2019-08-19 14:00:00,27.99,28.0,27.93,27.94,83009.0,15.5405,15.546,15.5072,15.5127,83009.0
2019-08-19 14:30:00,27.93,27.95,27.74,27.77,82223.0,15.5072,15.5183,15.4017,15.4183,82223.0
2019-08-19 15:00:00,27.76,27.85,27.76,27.77,70140.0,15.4128,15.4627,15.4128,15.4183,70140.0
2019-08-19 15:30:00,27.78,27.86,27.59,27.65,465704.0,15.4239,15.4683,15.3184,15.3517,465704.0
2019-08-20 09:30:00,27.67,27.79,27.58,27.7,118259.0,15.3628,15.4294,15.3128,15.3795,118259.0
2019-08-20 10:00:00,27.69,27.83,27.68,27.7,54890.0,15.3739,15.4516,15.3684,15.3795,54890.0
2019-08-20 10:30:00,27.68,27.82,27.66,27.8,52678.0,15.3684,15.4461,15.3572,15.435,52678.0
2019-08-20 11:00:00,27.8,27.86,27.76,27.82,69105.0,15.435,15.4683,15.4128,15.4461,69105.0
2019-08-20 11:30:00,27.81,27.85,27.75,27.8,69861.0,15.4405,15.4627,15.4072,15.435,69861.0
2019-08-20 12:00:00,27.8,27.87,27.71,27.79,42799.0,15.435,15.4738,15.385,15.4294,42799.0
2019-08-20 12:30:00,27.77,27.82,27.74,27.82,58105.0,15.4183,15.4461,15.4017,15.4461,58105.0
2019-08-20 13:00:00,27.81,27.84,27.76,27.81,71150.0,15.4405,15.4572,15.4128,15.4405,71150.0
2019-08-20 13:30:00,27.81,27.89,27.75,27.89,55802.0,15.4405,15.4849,15.4072,15.4849,55802.0
2019-08-20 14:00:00,27.89,27.95,27.79,27.8,45835.0,15.4849,15.5183,15.4294,15.435,45835.0
2019-08-20 14:30:00,27.8,27.84,27.76,27.84,63298.0,15.435,15.4572,15.4128,15.4572,63298.0
2019-08-20 15:00:00,27.84,27.89,27.76,27.83,99904.0,15.4572,15.4849,15.4128,15.4516,99904.0
2019-08-20 15:30:00,27.82,27.89,27.75,27.79,397375.0,15.4461,15.4849,15.4072,15.4294,397375.0
2019-08-21 09:30:00,27.8,28.07,27.79,28.05,203246.0,15.435,15.5849,15.4294,15.5738,203246.0
2019-08-21 10:00:00,28.04,28.19,28.01,28.1,149274.0,15.5682,15.6515,15.5516,15.6015,149274.0
2019-08-21 10:30:00,28.05,28.1,27.94,28.03,118883.0,15.5738,15.6015,15.5127,15.5627,118883.0
2019-08-21 11:00:00,28.02,28.13,28.0,28.07,50821.0,15.5571,15.6182,15.546,15.5849,50821.0
2019-08-21 11:30:00,28.06,28.08,27.98,28.06,72037.0,15.5793,15.5904,15.5349,15.5793,72037.0
2019-08-21 12:00:00,28.06,28.07,27.98,28.05,85347.0,15.5793,15.5849,15.5349,15.5738,85347.0
2019-08-21 12:30:00,28.04,28.22,28.03,28.21,159172.0,15.5682,15.6682,15.5627,15.6626,159172.0
2019-08-21 13:00:00,28.22,28.24,28.15,28.2,132921.0,15.6682,15.6793,15.6293,15.6571,132921.0
2019-08-21 13:30:00,28.19,28.22,28.1,28.15,215497.0,15.6515,15.6682,15.6015,15.6293,215497.0
2019-08-21 14:00:00,28.13,28.14,28.04,28.05,119817.0,15.6182,15.6238,15.5682,15.5738,119817.0
2019-08-21 14:30:00,28.05,28.07,27.99,27.99,139717.0,15.5738,15.5849,15.5405,15.5405,139717.0
2019-08-21 15:00:00,28.0,28.12,28.0,28.02,111236.0,15.546,15.6126,15.546,15.5571,111236.0
2019-08-21 15:30:00,28.03,28.04,27.91,28.03,327669.0,15.5627,15.5682,15.4961,15.5627,327669.0
2019-08-22 09:30:00,28.12,28.15,27.94,28.02,65135.0,15.6126,15.6293,15.5127,15.5571,65135.0
2019-08-22 10:00:00,28.04,28.15,28.02,28.06,99503.0,15.5682,15.6293,15.5571,15.5793,99503.0
2019-08-22 10:30:00,28.07,28.11,28.02,28.05,153123.0,15.5849,15.6071,15.5571,15.5738,153123.0
2019-08-22 11:00:00,28.05,28.16,28.0,28.09,93147.0,15.5738,15.6349,15.546,15.596,93147.0
2019-08-22 11:30:00,28.09,28.11,28.03,28.04,39516.0,15.596,15.6071,15.5627,15.5682,39516.0
2019-08-22 12:00:00,28.06,28.07,28.02,28.03,21199.0,15.5793,15.5849,15.5571,15.5627,21199.0
2019-08-22 12:30:00,28.02,28.05,28.0,28.01,57027.0,15.5571,15.5738,15.546,15.5516,57027.0
2019-08-22 13:00:00,28.01,28.05,27.99,28.01,38077.0,15.5516,15.5738,15.5405,15.5516,38077.0
2019-08-22 13:30:00,28.01,28.02,27.94,28.0,229599.0,15.5516,15.5571,15.5127,15.546,229599.0
2019-08-22 14:00:00,28.0,28.01,27.86,27.87,261787.0,15.546,15.5516,15.4683,15.4738,261787.0
2019-08-22 14:30:00,27.88,27.96,27.84,27.87,111510.0,15.4794,15.5238,15.4572,15.4738,111510.0
2019-08-22 15:00:00,27.87,27.88,27.77,27.83,91758.0,15.4738,15.4794,15.4183,15.4516,91758.0
2019-08-22 15:30:00,27.83,27.9,27.78,27.87,367066.0,15.4516,15.4905,15.4239,15.4738,367066.0
2019-08-23 09:30:00,27.71,27.81,27.59,27.76,64933.0,15.385,15.4405,15.3184,15.4128,64933.0
2019-08-23 10:00:00,27.71,27.83,27.67,27.69,155288.0,15.385,15.4516,15.3628,15.3739,155288.0
2019-08-23 10:30:00,27.68,27.83,27.67,27.67,53982.0,15.3684,15.4516,15.3628,15.3628,53982.0
2019-08-23 11:00:00,27.63,27.79,27.54,27.74,204430.0,15.3406,15.4294,15.2906,15.4017,204430.0
2019-08-23 11:30:00,27.73,27.76,27.5,27.58,234174.0,15.3961,15.4128,15.2684,15.3128,234174.0
2019-08-23 12:00:00,27.57,27.64,27.56,27.6,84493.0,15.3073,15.3461,15.3017,15.3239,84493.0
2019-08-23 12:30:00,27.6,27.63,27.55,27.55,85254.0,15.3239,15.3406,15.2962,15.2962,85254.0
2019-08-23 13:00:00,27.55,27.62,27.48,27.57,168432.0,15.2962,15.335,15.2573,15.3073,168432.0
2019-08-23 13:30:00,27.57,27.69,27.56,27.69,54816.0,15.3073,15.3739,15.3017,15.3739,54816.0
2019-08-23 14:00:00,27.69,27.77,27.68,27.7,117950.0,15.3739,15.4183,15.3684,15.3795,117950.0
2019-08-23 14:30:00,27.7,27.7,27.57,27.61,162397.0,15.3795,15.3795,15.3073,15.3295,162397.0
2019-08-23 15:00:00,27.61,27.63,27.51,27.53,167182.0,15.3295,15.3406,15.274,15.2851,167182.0
2019-08-23 15:30:00,27.52,27.59,27.26,27.28,609122.0,15.2795,15.3184,15.1352,15.1463,609122.0
2019-08-26 09:30:00,27.5,27.69,27.46,27.54,69014.0,15.2684,15.3739,15.2462,15.2906,69014.0
2019-08-26 10:00:00,27.54,27.6,27.46,27.57,36421.0,15.2906,15.3239,15.2462,15.3073,36421.0
2019-08-26 10:30:00,27.56,27.58,27.41,27.42,39554.0,15.3017,15.3128,15.2184,15.224,39554.0
2019-08-26 11:00:00,27.43,27.5,27.38,27.48,29927.0,15.2295,15.2684,15.2018,15.2573,29927.0
2019-08-26 11:30:00,27.49,27.54,27.42,27.53,28988.0,15.2629,15.2906,15.224,15.2851,28988.0
2019-08-26 12:00:00,27.52,27.52,27.34,27.4,51038.0,15.2795,15.2795,15.1796,15.2129,51038.0
2019-08-26 12:30:00,27.41,27.5,27.4,27.46,49949.0,15.2184,15.2684,15.2129,15.2462,49949.0
2019-08-26 13:00:00,27.47,27.52,27.45,27.45,33450.0,15.2518,15.2795,15.2407,15.2407,33450.0
2019-08-26 13:30:00,27.45,27.51,27.41,27.5,64311.0,15.2407,15.274,15.2184,15.2684,64311.0
2019-08-26 14:00:00,27.49,27.51,27.46,27.47,38826.0,15.2629,15.274,15.2462,15.2518,38826.0
2019-08-26 14:30:00,27.47,27.52,27.32,27.38,109260.0,15.2518,15.2795,15.1685,15.2018,109260.0
2019-08-26 15:00:00,27.38,27.44,27.37,27.41,65772.0,15.2018,15.2351,15.1962,15.2184,65772.0
2019-08-26 15:30:00,27.41,27.43,27.32,27.4,209669.0,15.2184,15.2295,15.1685,15.2129,209669.0
2019-08-27 09:30:00,27.45,27.72,27.45,27.63,49408.0,15.2407,15.3906,15.2407,15.3406,49408.0
2019-08-27 10:00:00,27.63,27.7,27.59,27.7,53164.0,15.3406,15.3795,15.3184,15.3795,53164.0
2019-08-27 10:30:00,27.69,27.74,27.52,27.52,130465.0,15.3739,15.4017,15.2795,15.2795,130465.0
2019-08-27 11:00:00,27.51,27.54,27.33,27.46,115425.0,15.274,15.2906,15.174,15.2462,115425.0
2019-08-27 11:30:00,27.46,27.62,27.39,27.41,93278.0,15.2462,15.335,15.2073,15.2184,93278.0
2019-08-27 12:00:00,27.39,27.42,27.2,27.3,78376.0,15.2073,15.224,15.1018,15.1574,78376.0
2019-08-27 12:30:00,27.29,27.3,27.2,27.26,46541.0,15.1518,15.1574,15.1018,15.1352,46541.0
2019-08-27 13:00:00,27.26,27.32,27.21,27.31,39946.0,15.1352,15.1685,15.1074,15.1629,39946.0
2019-08-27 13:30:00,27.31,27.42,27.27,27.36,27452.0,15.1629,15.224,15.1407,15.1907,27452.0
2019-08-27 14:00:00,27.38,27.38,27.12,27.24,66759.0,15.2018,15.2018,15.0574,15.1241,66759.0
2019-08-27 14:30:00,27.24,27.29,27.15,27.24,72868.0,15.1241,15.1518,15.0741,15.1241,72868.0
2019-08-27 15:00:00,27.25,27.31,27.23,27.3,49796.0,15.1296,15.1629,15.1185,15.1574,49796.0
2019-08-27 15:30:00,27.31,27.33,27.22,27.27,237103.0,15.1629,15.174,15.113,15.1407,237103.0
2019-08-28 09:30:00,27.37,27.37,27.02,27.09,409533.0,15.1962,15.1962,15.0019,15.0408,409533.0
2019-08-28 10:00:00,27.1,27.19,27.04,27.09,93731.0,15.0463,15.0963,15.013,15.0408,93731.0
2019-08-28 10:30:00,27.07,27.32,27.07,27.28,311084.0,15.0297,15.1685,15.0297,15.1463,311084.0
2019-08-28 11:00:00,27.27,27.27,27.11,27.19,192334.0,15.1407,15.1407,15.0519,15.0963,192334.0
2019-08-28 11:30:00,27.21,27.23,27.15,27.19,101874.0,15.1074,15.1185,15.0741,15.0963,101874.0
2019-08-28 12:00:00,27.2,27.24,27.15,27.21,164279.0,15.1018,15.1241,15.0741,15.1074,164279.0
2019-08-28 12:30:00,27.21,27.23,27.15,27.2,277797.0,15.1074,15.1185,15.0741,15.1018,277797.0
2019-08-28 13:00:00,27.2,27.21,27.09,27.19,323944.0,15.1018,15.1074,15.0408,15.0963,323944.0
2019-08-28 13:30:00,27.19,27.52,27.18,27.5,345053.0,15.0963,15.2795,15.0907,15.2684,345053.0
2019-08-28 14:00:00,27.5,27.81,27.47,27.78,285980.0,15.2684,15.4405,15.2518,15.4239,285980.0
2019-08-28 14:30:00,27.78,27.78,27.57,27.65,305010.0,15.4239,15.4239,15.3073,15.3517,305010.0
2019-08-28 15:00:00,27.65,27.67,27.41,27.51,251702.0,15.3517,15.3628,15.2184,15.274,251702.0
2019-08-28 15:30:00,27.52,27.54,27.42,27.5,439998.0,15.2795,15.2906,15.224,15.2684,439998.0
2019-08-29 09:30:00,27.66,28.06,27.65,27.97,146758.0,15.3572,15.5793,15.3517,15.5294,146758.0
2019-08-29 10:00:00,27.99,28.05,27.94,28.02,56189.0,15.5405,15.5738,15.5127,15.5571,56189.0
2019-08-29 10:30:00,28.03,28.19,27.99,28.1,259541.0,15.5627,15.6515,15.5405,15.6015,259541.0
2019-08-29 11:00:00,28.11,28.29,28.09,28.28,76582.0,15.6071,15.707,15.596,15.7015,76582.0
2019-08-29 11:30:00,28.27,28.29,28.14,28.19,151895.0,15.6959,15.707,15.6238,15.6515,151895.0
2019-08-29 12:00:00,28.18,28.21,28.04,28.1,400775.0,15.646,15.6626,15.5682,15.6015,400775.0
2019-08-29 12:30:00,28.12,28.12,27.98,27.99,230669.0,15.6126,15.6126,15.5349,15.5405,230669.0
2019-08-29 13:00:00,27.99,28.02,27.77,27.81,113442.0,15.5405,15.5571,15.4183,15.4405,113442.0
2019-08-29 13:30:00,27.81,27.82,27.74,27.8,50170.0,15.4405,15.4461,15.4017,15.435,50170.0
2019-08-29 14:00:00,27.8,27.93,27.8,27.89,58130.0,15.435,15.5072,15.435,15.4849,58130.0
2019-08-29 14:30:00,27.89,27.96,27.89,27.92,101807.0,15.4849,15.5238,15.4849,15.5016,101807.0
2019-08-29 15:00:00,27.91,27.93,27.88,27.91,69581.0,15.4961,15.5072,15.4794,15.4961,69581.0
2019-08-29 15:30:00,27.91,27.99,27.88,27.98,292438.0,15.4961,15.5405,15.4794,15.5349,292438.0
2019-08-30 09:30:00,28.11,28.15,27.91,28.12,135106.0,15.6071,15.6293,15.4961,15.6126,135106.0
2019-08-30 10:00:00,28.11,28.38,28.11,28.28,175163.0,15.6071,15.757,15.6071,15.7015,175163.0
2019-08-30 10:30:00,28.27,28.37,28.17,28.18,120672.0,15.6959,15.7515,15.6404,15.646,120672.0
2019-08-30 11:00:00,28.17,28.26,28.13,28.26,105183.0,15.6404,15.6904,15.6182,15.6904,105183.0
2019-08-30 11:30:00,28.26,28.32,28.22,28.32,102020.0,15.6904,15.7237,15.6682,15.7237,102020.0
2019-08-30 12:00:00,28.32,28.36,28.04,28.08,130318.0,15.7237,15.7459,15.5682,15.5904,130318.0
2019-08-30 12:30:00,28.08,28.1,27.96,28.08,108090.0,15.5904,15.6015,15.5238,15.5904,108090.0
2019-08-30 13:00:00,28.09,28.18,28.08,28.17,95495.0,15.596,15.646,15.5904,15.6404,95495.0
2019-08-30 13:30:00,28.17,28.17,28.05,28.09,129528.0,15.6404,15.6404,15.5738,15.596,129528.0
2019-08-30 14:00:00,28.09,28.15,28.0,28.07,111697.0,15.596,15.6293,15.546,15.5849,111697.0
2019-08-30 14:30:00,28.07,28.11,27.98,28.07,153881.0,15.5849,15.6071,15.5349,15.5849,153881.0
2019-08-30 15:00:00,28.07,28.1,27.95,28.1,261775.0,15.5849,15.6015,15.5183,15.6015,261775.0
2019-08-30 15:30:00,28.1,28.12,27.93,27.93,506708.0,15.6015,15.6126,15.5072,15.5072,506708.0
2019-09-03 09:30:00,27.57,27.9,27.57,27.82,199776.0,15.3073,15.4905,15.3073,15.4461,199776.0
2019-09-03 10:00:00,27.81,27.85,27.53,27.67,90731.0,15.4405,15.4627,15.2851,15.3628,90731.0
2019-09-03 10:30:00,27.67,27.76,27.59,27.68,82980.0,15.3628,15.4128,15.3184,15.3684,82980.0
2019-09-03 11:00:00,27.67,27.76,27.62,27.75,69658.0,15.3628,15.4128,15.335,15.4072,69658.0
2019-09-03 11:30:00,27.78,27.81,27.65,27.65,64226.0,15.4239,15.4405,15.3517,15.3517,64226.0
2019-09-03 12:00:00,27.65,27.68,27.6,27.63,64770.0,15.3517,15.3684,15.3239,15.3406,64770.0
2019-09-03 12:30:00,27.63,27.65,27.52,27.55,68599.0,15.3406,15.3517,15.2795,15.2962,68599.0
2019-09-03 13:00:00,27.56,27.6,27.54,27.59,30427.0,15.3017,15.3239,15.2906,15.3184,30427.0
2019-09-03 13:30:00,27.59,27.62,27.56,27.6,43069.0,15.3184,15.335,15.3017,15.3239,43069.0
2019-09-03 14:00:00,27.59,27.68,27.59,27.65,52263.0,15.3184,15.3684,15.3184,15.3517,52263.0
2019-09-03 14:30:00,27.65,27.8,27.65,27.8,67629.0,15.3517,15.435,15.3517,15.435,67629.0
2019-09-03 15:00:00,27.8,27.89,27.76,27.88,96942.0,15.435,15.4849,15.4128,15.4794,96942.0
2019-09-03 15:30:00,27.88,27.92,27.83,27.92,271366.0,15.4794,15.5016,15.4516,15.5016,271366.0
2019-09-04 09:30:00,28.22,28.49,28.22,28.34,69277.0,15.6682,15.8181,15.6682,15.7348,69277.0
2019-09-04 10:00:00,28.33,28.38,28.17,28.25,33314.0,15.7292,15.757,15.6404,15.6848,33314.0
2019-09-04 10:30:00,28.25,28.34,28.25,28.29,60646.0,15.6848,15.7348,15.6848,15.707,60646.0
2019-09-04 11:00:00,28.29,28.41,28.29,28.37,42386.0,15.707,15.7737,15.707,15.7515,42386.0
2019-09-04 11:30:00,28.38,28.45,28.36,28.41,53000.0,15.757,15.7959,15.7459,15.7737,53000.0
2019-09-04 12:00:00,28.41,28.44,28.29,28.44,48981.0,15.7737,15.7903,15.707,15.7903,48981.0
2019-09-04 12:30:00,28.44,28.46,28.4,28.42,43882.0,15.7903,15.8014,15.7681,15.7792,43882.0
2019-09-04 13:00:00,28.43,28.44,28.32,28.35,75797.0,15.7848,15.7903,15.7237,15.7403,75797.0
2019-09-04 13:30:00,28.35,28.42,28.34,28.38,47020.0,15.7403,15.7792,15.7348,15.757,47020.0
2019-09-04 14:00:00,28.38,28.41,28.32,28.33,54153.0,15.757,15.7737,15.7237,15.7292,54153.0
2019-09-04 14:30:00,28.33,28.34,28.22,28.26,112862.0,15.7292,15.7348,15.6682,15.6904,112862.0
2019-09-04 15:00:00,28.27,28.29,28.23,28.29,61307.0,15.6959,15.707,15.6737,15.707,61307.0
2019-09-04 15:30:00,28.29,28.29,28.16,28.23,263547.0,15.707,15.707,15.6349,15.6737,263547.0
2019-09-05 09:30:00,28.46,28.56,28.38,28.47,63227.0,15.8014,15.8569,15.757,15.807,63227.0
2019-09-05 10:00:00,28.48,28.54,28.45,28.53,56608.0,15.8125,15.8458,15.7959,15.8403,56608.0
2019-09-05 10:30:00,28.54,28.56,28.36,28.42,130923.0,15.8458,15.8569,15.7459,15.7792,130923.0
2019-09-05 11:00:00,28.43,28.68,28.42,28.61,221358.0,15.7848,15.9236,15.7792,15.8847,221358.0
2019-09-05 11:30:00,28.6,28.8,28.53,28.76,65480.0,15.8791,15.9902,15.8403,15.968,65480.0
2019-09-05 12:00:00,28.76,28.88,28.72,28.77,113019.0,15.968,16.0346,15.9458,15.9735,113019.0
2019-09-05 12:30:00,28.76,28.76,28.57,28.62,52301.0,15.968,15.968,15.8625,15.8903,52301.0
2019-09-05 13:00:00,28.63,28.66,28.56,28.61,37894.0,15.8958,15.9125,15.8569,15.8847,37894.0
2019-09-05 13:30:00,28.61,28.65,28.53,28.58,58172.0,15.8847,15.9069,15.8403,15.868,58172.0
2019-09-05 14:00:00,28.57,28.58,28.46,28.48,46082.0,15.8625,15.868,15.8014,15.8125,46082.0
2019-09-05 14:30:00,28.49,28.63,28.49,28.61,562183.0,15.8181,15.8958,15.8181,15.8847,562183.0
2019-09-05 15:00:00,28.6,28.61,28.5,28.52,54228.0,15.8791,15.8847,15.8236,15.8347,54228.0
2019-09-05 15:30:00,28.52,28.54,28.43,28.5,143864.0,15.8347,15.8458,15.7848,15.8236,143864.0
2019-09-06 09:30:00,28.46,28.56,28.17,28.2,103571.0,15.8014,15.8569,15.6404,15.6571,103571.0
2019-09-06 10:00:00,28.22,28.37,28.21,28.32,39996.0,15.6682,15.7515,15.6626,15.7237,39996.0
2019-09-06 10:30:00,28.3,28.34,28.21,28.34,44293.0,15.7126,15.7348,15.6626,15.7348,44293.0
2019-09-06 11:00:00,28.34,28.48,28.31,28.48,53938.0,15.7348,15.8125,15.7181,15.8125,53938.0
2019-09-06 11:30:00,28.48,28.52,28.39,28.49,57204.0,15.8125,15.8347,15.7626,15.8181,57204.0
2019-09-06 12:00:00,28.48,28.49,28.37,28.44,37646.0,15.8125,15.8181,15.7515,15.7903,37646.0
2019-09-06 12:30:00,28.43,28.54,28.39,28.51,68551.0,15.7848,15.8458,15.7626,15.8292,68551.0
2019-09-06 13:00:00,28.51,28.55,28.5,28.55,26613.0,15.8292,15.8514,15.8236,15.8514,26613.0
2019-09-06 13:30:00,28.55,28.61,28.51,28.55,42627.0,15.8514,15.8847,15.8292,15.8514,42627.0
2019-09-06 14:00:00,28.55,28.58,28.45,28.47,80474.0,15.8514,15.868,15.7959,15.807,80474.0
2019-09-06 14:30:00,28.47,28.49,28.37,28.41,44002.0,15.807,15.8181,15.7515,15.7737,44002.0
2019-09-06 15:00:00,28.41,28.47,28.39,28.4,41735.0,15.7737,15.807,15.7626,15.7681,41735.0
2019-09-06 15:30:00,28.41,28.53,28.36,28.4,128611.0,15.7737,15.8403,15.7459,15.7681,128611.0
2019-09-09 09:30:00,28.52,28.85,28.5,28.84,62170.0,15.8347,16.018,15.8236,16.0124,62170.0
2019-09-09 10:00:00,28.84,28.86,28.68,28.71,68838.0,16.0124,16.0235,15.9236,15.9402,68838.0
2019-09-09 10:30:00,28.7,28.79,28.6,28.7,223358.0,15.9347,15.9846,15.8791,15.9347,223358.0
2019-09-09 11:00:00,28.7,28.87,28.65,28.84,164395.0,15.9347,16.0291,15.9069,16.0124,164395.0
2019-09-09 11:30:00,28.81,28.84,28.76,28.83,45652.0,15.9957,16.0124,15.968,16.0068,45652.0
2019-09-09 12:00:00,28.81,28.85,28.74,28.75,19300.0,15.9957,16.018,15.9569,15.9624,19300.0
2019-09-09 12:30:00,28.75,28.84,28.72,28.81,36892.0,15.9624,16.0124,15.9458,15.9957,36892.0
2019-09-09 13:00:00,28.82,28.91,28.82,28.85,49048.0,16.0013,16.0513,16.0013,16.018,49048.0
2019-09-09 13:30:00,28.87,28.87,28.77,28.8,45140.0,16.0291,16.0291,15.9735,15.9902,45140.0
2019-09-09 14:00:00,28.81,28.81,28.79,28.79,58147.0,15.9957,15.9957,15.9846,15.9846,58147.0
2019-09-09 14:30:00,28.79,28.8,28.7,28.77,79628.0,15.9846,15.9902,15.9347,15.9735,79628.0
2019-09-09 15:00:00,28.77,28.89,28.76,28.83,62269.0,15.9735,16.0402,15.968,16.0068,62269.0
2019-09-09 15:30:00,28.84,28.84,28.68,28.81,360405.0,16.0124,16.0124,15.9236,15.9957,360405.0
2019-09-10 09:30:00,28.8,29.07,28.8,29.04,110826.0,15.9902,16.1401,15.9902,16.1234,110826.0
2019-09-10 10:00:00,29.02,29.04,28.82,28.87,132846.0,16.1123,16.1234,16.0013,16.0291,132846.0
2019-09-10 10:30:00,28.88,28.92,28.53,28.65,194551.0,16.0346,16.0568,15.8403,15.9069,194551.0
2019-09-10 11:00:00,28.66,28.81,28.64,28.65,135020.0,15.9125,15.9957,15.9014,15.9069,135020.0
2019-09-10 11:30:00,28.65,28.91,28.63,28.89,172546.0,15.9069,16.0513,15.8958,16.0402,172546.0
2019-09-10 12:00:00,28.9,29.01,28.78,28.97,169424.0,16.0457,16.1068,15.9791,16.0846,169424.0
2019-09-10 12:30:00,28.97,29.0,28.85,28.85,67829.0,16.0846,16.1012,16.018,16.018,67829.0
2019-09-10 13:00:00,28.85,28.9,28.75,28.85,132908.0,16.018,16.0457,15.9624,16.018,132908.0
2019-09-10 13:30:00,28.86,28.98,28.85,28.93,110832.0,16.0235,16.0901,16.018,16.0624,110832.0
2019-09-10 14:00:00,28.93,28.96,28.68,28.68,148281.0,16.0624,16.079,15.9236,15.9236,148281.0
2019-09-10 14:30:00,28.69,28.76,28.63,28.69,64759.0,15.9291,15.968,15.8958,15.9291,64759.0
2019-09-10 15:00:00,28.7,28.75,28.63,28.71,87585.0,15.9347,15.9624,15.8958,15.9402,87585.0
2019-09-10 15:30:00,28.71,28.81,28.66,28.8,261829.0,15.9402,15.9957,15.9125,15.9902,261829.0
2019-09-11 09:30:00,28.85,28.97,28.67,28.88,87790.0,16.018,16.0846,15.918,16.0346,87790.0
2019-09-11 10:00:00,28.89,28.97,28.86,28.89,51709.0,16.0402,16.0846,16.0235,16.0402,51709.0
2019-09-11 10:30:00,28.89,29.09,28.82,29.08,64318.0,16.0402,16.1512,16.0013,16.1457,64318.0
2019-09-11 11:00:00,29.07,29.1,28.98,28.98,99912.0,16.1401,16.1568,16.0901,16.0901,99912.0
2019-09-11 11:30:00,28.97,29.03,28.74,28.84,84682.0,16.0846,16.1179,15.9569,16.0124,84682.0
2019-09-11 12:00:00,28.88,28.88,28.7,28.76,47292.0,16.0346,16.0346,15.9347,15.968,47292.0
2019-09-11 12:30:00,28.76,28.87,28.74,28.81,38875.0,15.968,16.0291,15.9569,15.9957,38875.0
2019-09-11 13:00:00,28.8,28.83,28.75,28.79,20959.0,15.9902,16.0068,15.9624,15.9846,20959.0
2019-09-11 13:30:00,28.79,28.83,28.56,28.61,119282.0,15.9846,16.0068,15.8569,15.8847,119282.0
2019-09-11 14:00:00,28.61,28.78,28.61,28.71,104410.0,15.8847,15.9791,15.8847,15.9402,104410.0
2019-09-11 14:30:00,28.72,28.78,28.67,28.68,156579.0,15.9458,15.9791,15.918,15.9236,156579.0
2019-09-11 15:00:00,28.68,28.78,28.67,28.77,209660.0,15.9236,15.9791,15.918,15.9735,209660.0
2019-09-11 15:30:00,28.77,28.82,28.68,28.82,355418.0,15.9735,16.0013,15.9236,16.0013,355418.0
2019-09-12 09:30:00,28.68,28.79,28.6,28.64,68817.0,15.9236,15.9846,15.8791,15.9014,68817.0
2019-09-12 10:00:00,28.64,28.79,28.58,28.61,51614.0,15.9014,15.9846,15.868,15.8847,51614.0
2019-09-12 10:30:00,28.61,28.61,28.46,28.53,57134.0,15.8847,15.8847,15.8014,15.8403,57134.0
2019-09-12 11:00:00,28.52,28.65,28.49,28.59,31071.0,15.8347,15.9069,15.8181,15.8736,31071.0
2019-09-12 11:30:00,28.57,28.7,28.57,28.65,55313.0,15.8625,15.9347,15.8625,15.9069,55313.0
2019-09-12 12:00:00,28.65,28.69,28.6,28.6,62628.0,15.9069,15.9291,15.8791,15.8791,62628.0
2019-09-12 12:30:00,28.6,28.65,28.56,28.63,31456.0,15.8791,15.9069,15.8569,15.8958,31456.0
2019-09-12 13:00:00,28.64,28.68,28.63,28.66,37346.0,15.9014,15.9236,15.8958,15.9125,37346.0
2019-09-12 13:30:00,28.66,28.67,28.64,28.66,53647.0,15.9125,15.918,15.9014,15.9125,53647.0
2019-09-12 14:00:00,28.66,28.69,28.62,28.66,56834.0,15.9125,15.9291,15.8903,15.9125,56834.0
2019-09-12 14:30:00,28.66,28.67,28.61,28.63,61872.0,15.9125,15.918,15.8847,15.8958,61872.0
2019-09-12 15:00:00,28.64,28.64,28.57,28.61,98996.0,15.9014,15.9014,15.8625,15.8847,98996.0
2019-09-12 15:30:00,28.61,28.63,28.56,28.61,318637.0,15.8847,15.8958,15.8569,15.8847,318637.0
2019-09-13 09:30:00,28.94,29.26,28.78,28.95,146895.0,16.0679,16.2456,15.9791,16.0735,146895.0
2019-09-13 10:00:00,28.95,29.04,28.88,28.89,140846.0,16.0735,16.1234,16.0346,16.0402,140846.0
2019-09-13 10:30:00,28.87,28.91,28.8,28.85,81044.0,16.0291,16.0513,15.9902,16.018,81044.0
2019-09-13 11:00:00,28.85,28.92,28.77,28.82,191249.0,16.018,16.0568,15.9735,16.0013,191249.0
2019-09-13 11:30:00,28.82,28.86,28.8,28.84,87967.0,16.0013,16.0235,15.9902,16.0124,87967.0
2019-09-13 12:00:00,28.84,28.95,28.83,28.93,242095.0,16.0124,16.0735,16.0068,16.0624,242095.0
2019-09-13 12:30:00,28.93,29.04,28.9,28.98,193517.0,16.0624,16.1234,16.0457,16.0901,193517.0
2019-09-13 13:00:00,28.98,28.99,28.89,28.92,101905.0,16.0901,16.0957,16.0402,16.0568,101905.0
2019-09-13 13:30:00,28.92,29.04,28.91,28.98,111556.0,16.0568,16.1234,16.0513,16.0901,111556.0
2019-09-13 14:00:00,28.97,29.01,28.93,28.99,123782.0,16.0846,16.1068,16.0624,16.0957,123782.0
2019-09-13 14:30:00,29.0,29.0,28.9,28.94,113580.0,16.1012,16.1012,16.0457,16.0679,113580.0
2019-09-13 15:00:00,28.94,28.96,28.88,28.93,129003.0,16.0679,16.079,16.0346,16.0624,129003.0
2019-09-13 15:30:00,28.93,29.06,28.92,29.04,376823.0,16.0624,16.1345,16.0568,16.1234,376823.0
2019-09-16 09:30:00,29.69,30.16,29.37,29.48,483723.0,16.4843,16.7453,16.3067,16.3677,483723.0
2019-09-16 10:00:00,29.46,29.57,29.31,29.48,174875.0,16.3566,16.4177,16.2734,16.3677,174875.0
2019-09-16 10:30:00,29.48,29.61,29.39,29.6,130073.0,16.3677,16.4399,16.3178,16.4344,130073.0
2019-09-16 11:00:00,29.6,29.7,29.46,29.57,185521.0,16.4344,16.4899,16.3566,16.4177,185521.0
2019-09-16 11:30:00,29.57,29.63,29.52,29.59,207807.0,16.4177,16.451,16.3899,16.4288,207807.0
2019-09-16 12:00:00,29.6,29.62,29.39,29.45,123790.0,16.4344,16.4455,16.3178,16.3511,123790.0
2019-09-16 12:30:00,29.46,29.51,29.21,29.47,406857.0,16.3566,16.3844,16.2178,16.3622,406857.0
2019-09-16 13:00:00,29.46,29.52,29.42,29.49,67787.0,16.3566,16.3899,16.3344,16.3733,67787.0
2019-09-16 13:30:00,29.48,29.5,29.26,29.3,190762.0,16.3677,16.3788,16.2456,16.2678,190762.0
2019-09-16 14:00:00,29.31,29.34,29.09,29.15,194075.0,16.2734,16.29,16.1512,16.1845,194075.0
2019-09-16 14:30:00,29.15,29.23,29.09,29.13,117250.0,16.1845,16.2289,16.1512,16.1734,117250.0
2019-09-16 15:00:00,29.13,29.33,29.13,29.29,95451.0,16.1734,16.2845,16.1734,16.2622,95451.0
2019-09-16 15:30:00,29.29,29.31,29.14,29.2,326544.0,16.2622,16.2734,16.179,16.2123,326544.0
2019-09-17 09:30:00,29.18,29.31,28.95,29.13,89285.0,16.2012,16.2734,16.0735,16.1734,89285.0
2019-09-17 10:00:00,29.08,29.13,28.95,28.97,52638.0,16.1457,16.1734,16.0735,16.0846,52638.0
2019-09-17 10:30:00,28.97,29.13,28.93,29.07,89984.0,16.0846,16.1734,16.0624,16.1401,89984.0
2019-09-17 11:00:00,29.08,29.33,29.07,29.28,44609.0,16.1457,16.2845,16.1401,16.2567,44609.0
2019-09-17 11:30:00,29.33,29.41,29.28,29.37,50398.0,16.2845,16.3289,16.2567,16.3067,50398.0
2019-09-17 12:00:00,29.37,29.6,29.36,29.51,161900.0,16.3067,16.4344,16.3011,16.3844,161900.0
2019-09-17 12:30:00,29.54,29.58,29.32,29.39,82010.0,16.4011,16.4233,16.2789,16.3178,82010.0
2019-09-17 13:00:00,29.4,29.6,29.38,29.55,70424.0,16.3233,16.4344,16.3122,16.4066,70424.0
2019-09-17 13:30:00,29.54,29.6,29.26,29.27,81275.0,16.4011,16.4344,16.2456,16.2511,81275.0
2019-09-17 14:00:00,29.27,29.39,29.27,29.38,47495.0,16.2511,16.3178,16.2511,16.3122,47495.0
2019-09-17 14:30:00,29.37,29.4,29.29,29.3,45972.0,16.3067,16.3233,16.2622,16.2678,45972.0
2019-09-17 15:00:00,29.32,29.38,29.31,29.35,41178.0,16.2789,16.3122,16.2734,16.2956,41178.0
2019-09-17 15:30:00,29.35,29.43,29.31,29.37,174025.0,16.2956,16.34,16.2734,16.3067,174025.0
2019-09-18 09:30:00,29.36,29.41,29.24,29.34,74960.0,16.3011,16.3289,16.2345,16.29,74960.0
2019-09-18 10:00:00,29.3,29.44,29.29,29.43,94479.0,16.2678,16.3455,16.2622,16.34,94479.0
2019-09-18 10:30:00,29.43,29.64,29.42,29.63,62980.0,16.34,16.4566,16.3344,16.451,62980.0
2019-09-18 11:00:00,29.63,29.67,29.6,29.67,51924.0,16.451,16.4732,16.4344,16.4732,51924.0
2019-09-18 11:30:00,29.67,29.71,29.6,29.62,73666.0,16.4732,16.4954,16.4344,16.4455,73666.0
2019-09-18 12:00:00,29.61,29.68,29.6,29.66,43645.0,16.4399,16.4788,16.4344,16.4677,43645.0
2019-09-18 12:30:00,29.66,29.68,29.54,29.58,57379.0,16.4677,16.4788,16.4011,16.4233,57379.0
2019-09-18 13:00:00,29.58,29.67,29.58,29.65,33109.0,16.4233,16.4732,16.4233,16.4621,33109.0
2019-09-18 13:30:00,29.64,29.65,29.57,29.61,80852.0,16.4566,16.4621,16.4177,16.4399,80852.0
2019-09-18 14:00:00,29.61,29.7,29.61,29.62,71224.0,16.4399,16.4899,16.4399,16.4455,71224.0
2019-09-18 14:30:00,29.62,29.72,29.61,29.69,97706.0,16.4455,16.501,16.4399,16.4843,97706.0
2019-09-18 15:00:00,29.69,29.77,29.67,29.77,187557.0,16.4843,16.5288,16.4732,16.5288,187557.0
2019-09-18 15:30:00,29.77,29.82,29.73,29.76,343111.0,16.5288,16.5565,16.5065,16.5232,343111.0
2019-09-19 09:30:00,29.84,30.07,29.81,29.94,203587.0,16.5676,16.6953,16.551,16.6231,203587.0
2019-09-19 10:00:00,29.95,30.0,29.71,29.72,84173.0,16.6287,16.6565,16.4954,16.501,84173.0
2019-09-19 10:30:00,29.72,29.84,29.67,29.79,140376.0,16.501,16.5676,16.4732,16.5399,140376.0
2019-09-19 11:00:00,29.79,29.94,29.78,29.8,70684.0,16.5399,16.6231,16.5343,16.5454,70684.0
2019-09-19 11:30:00,29.8,29.86,29.72,29.74,202177.0,16.5454,16.5787,16.501,16.5121,202177.0
2019-09-19 12:00:00,29.75,29.82,29.7,29.73,56884.0,16.5176,16.5565,16.4899,16.5065,56884.0
2019-09-19 12:30:00,29.73,29.84,29.72,29.77,77407.0,16.5065,16.5676,16.501,16.5288,77407.0
2019-09-19 13:00:00,29.77,29.85,29.73,29.8,64463.0,16.5288,16.5732,16.5065,16.5454,64463.0
2019-09-19 13:30:00,29.78,29.83,29.73,29.79,128303.0,16.5343,16.5621,16.5065,16.5399,128303.0
2019-09-19 14:00:00,29.79,29.86,29.78,29.78,161126.0,16.5399,16.5787,16.5343,16.5343,161126.0
2019-09-19 14:30:00,29.78,29.8,29.74,29.76,104473.0,16.5343,16.5454,16.5121,16.5232,104473.0
2019-09-19 15:00:00,29.76,29.77,29.64,29.67,70299.0,16.5232,16.5288,16.4566,16.4732,70299.0
2019-09-19 15:30:00,29.66,29.9,29.66,29.88,415310.0,16.4677,16.6009,16.4677,16.5898,415310.0
2019-09-20 09:30:00,29.95,29.98,29.65,29.84,104320.0,16.6287,16.6453,16.4621,16.5676,104320.0
2019-09-20 10:00:00,29.85,29.88,29.79,29.86,159504.0,16.5732,16.5898,16.5399,16.5787,159504.0
2019-09-20 10:30:00,29.89,29.98,29.85,29.88,71282.0,16.5954,16.6453,16.5732,16.5898,71282.0
2019-09-20 11:00:00,29.88,29.94,29.87,29.89,87447.0,16.5898,16.6231,16.5843,16.5954,87447.0
2019-09-20 11:30:00,29.88,30.02,29.88,29.98,100502.0,16.5898,16.6676,16.5898,16.6453,100502.0
2019-09-20 12:00:00,29.98,30.03,29.96,30.0,93553.0,16.6453,16.6731,16.6342,16.6565,93553.0
2019-09-20 12:30:00,29.99,30.1,29.97,30.1,97056.0,16.6509,16.712,16.6398,16.712,97056.0
2019-09-20 13:00:00,30.1,30.2,29.99,30.2,129207.0,16.712,16.7675,16.6509,16.7675,129207.0
2019-09-20 13:30:00,30.2,30.21,30.08,30.09,212809.0,16.7675,16.773,16.7009,16.7064,212809.0
2019-09-20 14:00:00,30.09,30.12,30.02,30.07,89563.0,16.7064,16.7231,16.6676,16.6953,89563.0
2019-09-20 14:30:00,30.08,30.13,30.05,30.1,113406.0,16.7009,16.7286,16.6842,16.712,113406.0
2019-09-20 15:00:00,30.11,30.13,30.08,30.11,289511.0,16.7175,16.7286,16.7009,16.7175,289511.0
2019-09-20 15:30:00,30.11,30.22,29.89,30.05,1013823.0,16.7175,16.7786,16.5954,16.6842,1013823.0
2019-09-23 09:30:00,30.0,30.0,29.82,29.94,219155.0,16.6565,16.6565,16.5565,16.6231,219155.0
2019-09-23 10:00:00,29.92,30.02,29.91,30.0,205275.0,16.612,16.6676,16.6065,16.6565,205275.0
2019-09-23 10:30:00,30.0,30.05,29.99,30.02,71304.0,16.6565,16.6842,16.6509,16.6676,71304.0
2019-09-23 11:00:00,30.03,30.1,30.01,30.02,82192.0,16.6731,16.712,16.662,16.6676,82192.0
2019-09-23 11:30:00,30.02,30.06,30.01,30.03,85924.0,16.6676,16.6898,16.662,16.6731,85924.0
2019-09-23 12:00:00,30.04,30.07,29.94,29.95,77710.0,16.6787,16.6953,16.6231,16.6287,77710.0
2019-09-23 12:30:00,29.95,30.01,29.95,29.99,46252.0,16.6287,16.662,16.6287,16.6509,46252.0
2019-09-23 13:00:00,29.99,30.01,29.95,29.95,142873.0,16.6509,16.662,16.6287,16.6287,142873.0
2019-09-23 13:30:00,29.95,30.01,29.93,30.01,63697.0,16.6287,16.662,16.6176,16.662,63697.0
2019-09-23 14:00:00,30.0,30.07,29.99,30.07,94796.0,16.6565,16.6953,16.6509,16.6953,94796.0
2019-09-23 14:30:00,30.06,30.11,30.02,30.05,148161.0,16.6898,16.7175,16.6676,16.6842,148161.0
2019-09-23 15:00:00,30.05,30.12,30.05,30.1,62261.0,16.6842,16.7231,16.6842,16.712,62261.0
2019-09-23 15:30:00,30.11,30.26,30.09,30.25,410839.0,16.7175,16.8008,16.7064,16.7953,410839.0
2019-09-24 09:30:00,30.26,30.31,30.15,30.23,176584.0,16.8008,16.8286,16.7397,16.7842,176584.0
2019-09-24 10:00:00,30.22,30.28,30.08,30.14,231410.0,16.7786,16.8119,16.7009,16.7342,231410.0
2019-09-24 10:30:00,30.14,30.28,30.12,30.22,143253.0,16.7342,16.8119,16.7231,16.7786,143253.0
2019-09-24 11:00:00,30.24,30.53,30.24,30.43,186050.0,16.7897,16.9507,16.7897,16.8952,186050.0
2019-09-24 11:30:00,30.43,30.45,30.22,30.22,125946.0,16.8952,16.9063,16.7786,16.7786,125946.0
2019-09-24 12:00:00,30.24,30.35,30.05,30.05,598912.0,16.7897,16.8508,16.6842,16.6842,598912.0
2019-09-24 12:30:00,30.05,30.11,29.91,29.94,251653.0,16.6842,16.7175,16.6065,16.6231,251653.0
2019-09-24 13:00:00,29.94,30.08,29.8,29.8,101406.0,16.6231,16.7009,16.5454,16.5454,101406.0
2019-09-24 13:30:00,29.81,29.9,29.79,29.86,48461.0,16.551,16.6009,16.5399,16.5787,48461.0
2019-09-24 14:00:00,29.86,29.96,29.77,29.95,240322.0,16.5787,16.6342,16.5288,16.6287,240322.0
2019-09-24 14:30:00,29.94,29.95,29.8,29.81,75689.0,16.6231,16.6287,16.5454,16.551,75689.0
2019-09-24 15:00:00,29.82,30.01,29.82,29.91,128400.0,16.5565,16.662,16.5565,16.6065,128400.0
2019-09-24 15:30:00,29.91,30.08,29.91,29.97,421472.0,16.6065,16.7009,16.6065,16.6398,421472.0
2019-09-25 09:30:00,29.96,30.0,29.09,29.1,635389.0,16.6342,16.6565,16.1512,16.1568,635389.0
2019-09-25 10:00:00,29.1,29.41,28.98,29.0,375089.0,16.1568,16.3289,16.0901,16.1012,375089.0
2019-09-25 10:30:00,29.0,29.31,28.96,29.24,228810.0,16.1012,16.2734,16.079,16.2345,228810.0
2019-09-25 11:00:00,29.24,29.4,29.2,29.35,409713.0,16.2345,16.3233,16.2123,16.2956,409713.0
2019-09-25 11:30:00,29.34,29.63,29.34,29.63,153319.0,16.29,16.451,16.29,16.451,153319.0
2019-09-25 12:00:00,29.62,29.66,29.44,29.45,113654.0,16.4455,16.4677,16.3455,16.3511,113654.0
2019-09-25 12:30:00,29.45,29.65,29.42,29.6,131026.0,16.3511,16.4621,16.3344,16.4344,131026.0
2019-09-25 13:00:00,29.59,29.59,29.42,29.5,103028.0,16.4288,16.4288,16.3344,16.3788,103028.0
2019-09-25 13:30:00,29.5,29.59,29.44,29.49,111984.0,16.3788,16.4288,16.3455,16.3733,111984.0
2019-09-25 14:00:00,29.49,29.6,29.44,29.45,154991.0,16.3733,16.4344,16.3455,16.3511,154991.0
2019-09-25 14:30:00,29.45,29.5,29.42,29.45,99760.0,16.3511,16.3788,16.3344,16.3511,99760.0
2019-09-25 15:00:00,29.45,29.59,29.43,29.51,155252.0,16.3511,16.4288,16.34,16.3844,155252.0
2019-09-25 15:30:00,29.51,29.54,29.35,29.36,445782.0,16.3844,16.4011,16.2956,16.3011,445782.0
2019-09-26 09:30:00,29.27,29.43,28.91,28.92,212323.0,16.2511,16.34,16.0513,16.0568,212323.0
2019-09-26 10:00:00,28.92,28.95,28.49,28.6,508597.0,16.0568,16.0735,15.8181,15.8791,508597.0
2019-09-26 10:30:00,28.59,28.7,28.52,28.53,313995.0,15.8736,15.9347,15.8347,15.8403,313995.0
2019-09-26 11:00:00,28.54,28.64,28.47,28.52,171463.0,15.8458,15.9014,15.807,15.8347,171463.0
2019-09-26 11:30:00,28.5,28.51,28.4,28.41,152461.0,15.8236,15.8292,15.7681,15.7737,152461.0
2019-09-26 12:00:00,28.4,28.46,28.22,28.42,232454.0,15.7681,15.8014,15.6682,15.7792,232454.0
2019-09-26 12:30:00,28.42,28.51,28.42,28.49,93524.0,15.7792,15.8292,15.7792,15.8181,93524.0
2019-09-26 13:00:00,28.49,28.54,28.44,28.46,180249.0,15.8181,15.8458,15.7903,15.8014,180249.0
2019-09-26 13:30:00,28.46,28.47,28.33,28.34,129816.0,15.8014,15.807,15.7292,15.7348,129816.0
2019-09-26 14:00:00,28.34,28.42,28.33,28.4,229073.0,15.7348,15.7792,15.7292,15.7681,229073.0
2019-09-26 14:30:00,28.4,28.41,28.32,28.35,127410.0,15.7681,15.7737,15.7237,15.7403,127410.0
2019-09-26 15:00:00,28.35,28.37,28.22,28.33,253444.0,15.7403,15.7515,15.6682,15.7292,253444.0
2019-09-26 15:30:00,28.33,28.5,28.32,28.45,802898.0,15.7292,15.8236,15.7237,15.7959,802898.0
2019-09-27 09:30:00,28.25,28.52,28.02,28.1,248992.0,15.6848,15.8347,15.5571,15.6015,248992.0
2019-09-27 10:00:00,28.1,28.1,27.86,28.02,283818.0,15.6015,15.6015,15.4683,15.5571,283818.0
2019-09-27 10:30:00,28.03,28.17,28.0,28.14,412497.0,15.5627,15.6404,15.546,15.6238,412497.0
2019-09-27 11:00:00,28.15,28.15,27.95,28.06,150882.0,15.6293,15.6293,15.5183,15.5793,150882.0
2019-09-27 11:30:00,28.05,28.13,27.91,27.91,120265.0,15.5738,15.6182,15.4961,15.4961,120265.0
2019-09-27 12:00:00,27.91,27.98,27.87,27.9,109164.0,15.4961,15.5349,15.4738,15.4905,109164.0
2019-09-27 12:30:00,27.9,27.93,27.82,27.85,139765.0,15.4905,15.5072,15.4461,15.4627,139765.0
2019-09-27 13:00:00,27.85,27.87,27.8,27.83,125038.0,15.4627,15.4738,15.435,15.4516,125038.0
2019-09-27 13:30:00,27.83,27.83,27.67,27.68,193153.0,15.4516,15.4516,15.3628,15.3684,193153.0
2019-09-27 14:00:00,27.67,27.7,27.64,27.69,232912.0,15.3628,15.3795,15.3461,15.3739,232912.0
2019-09-27 14:30:00,27.69,27.69,27.47,27.5,326503.0,15.3739,15.3739,15.2518,15.2684,326503.0
2019-09-27 15:00:00,27.5,27.57,27.42,27.57,235001.0,15.2684,15.3073,15.224,15.3073,235001.0
2019-09-27 15:30:00,27.56,27.88,27.56,27.74,602916.0,15.3017,15.4794,15.3017,15.4017,602916.0
2019-09-30 09:30:00,27.81,28.01,27.71,28.0,187602.0,15.4405,15.5516,15.385,15.546,187602.0
2019-09-30 10:00:00,27.99,28.24,27.9,28.23,165917.0,15.5405,15.6793,15.4905,15.6737,165917.0
2019-09-30 10:30:00,28.23,28.27,28.05,28.2,304427.0,15.6737,15.6959,15.5738,15.6571,304427.0
2019-09-30 11:00:00,28.2,28.2,28.02,28.13,283937.0,15.6571,15.6571,15.5571,15.6182,283937.0
2019-09-30 11:30:00,28.13,28.16,27.99,28.1,103337.0,15.6182,15.6349,15.5405,15.6015,103337.0
2019-09-30 12:00:00,28.1,28.24,27.97,28.23,127372.0,15.6015,15.6793,15.5294,15.6737,127372.0
2019-09-30 12:30:00,28.23,28.26,28.19,28.25,67444.0,15.6737,15.6904,15.6515,15.6848,67444.0
2019-09-30 13:00:00,28.25,28.25,28.2,28.23,74509.0,15.6848,15.6848,15.6571,15.6737,74509.0
2019-09-30 13:30:00,28.22,28.26,28.18,28.2,186775.0,15.6682,15.6904,15.646,15.6571,186775.0
2019-09-30 14:00:00,28.2,28.25,28.14,28.16,210451.0,15.6571,15.6848,15.6238,15.6349,210451.0
2019-09-30 14:30:00,28.16,28.18,28.07,28.08,176053.0,15.6349,15.646,15.5849,15.5904,176053.0
2019-09-30 15:00:00,28.08,28.16,28.07,28.14,205398.0,15.5904,15.6349,15.5849,15.6238,205398.0
2019-09-30 15:30:00,28.14,28.17,27.98,28.02,853173.0,15.6238,15.6404,15.5349,15.5571,853173.0
2019-10-01 09:30:00,28.01,28.22,28.01,28.15,238556.0,15.5516,15.6682,15.5516,15.6293,238556.0
2019-10-01 10:00:00,28.14,28.14,28.0,28.1,175736.0,15.6238,15.6238,15.546,15.6015,175736.0
2019-10-01 10:30:00,28.09,28.09,28.0,28.05,96096.0,15.596,15.596,15.546,15.5738,96096.0
2019-10-01 11:00:00,28.04,28.18,28.0,28.14,281693.0,15.5682,15.646,15.546,15.6238,281693.0
2019-10-01 11:30:00,28.14,28.2,28.08,28.16,228252.0,15.6238,15.6571,15.5904,15.6349,228252.0
2019-10-01 12:00:00,28.15,28.16,28.06,28.09,88687.0,15.6293,15.6349,15.5793,15.596,88687.0
2019-10-01 12:30:00,28.09,28.21,28.08,28.2,103370.0,15.596,15.6626,15.5904,15.6571,103370.0
2019-10-01 13:00:00,28.2,28.21,28.13,28.19,77637.0,15.6571,15.6626,15.6182,15.6515,77637.0
2019-10-01 13:30:00,28.19,28.3,28.16,28.23,89065.0,15.6515,15.7126,15.6349,15.6737,89065.0
2019-10-01 14:00:00,28.23,28.37,28.2,28.3,133315.0,15.6737,15.7515,15.6571,15.7126,133315.0
2019-10-01 14:30:00,28.3,28.34,28.28,28.28,53302.0,15.7126,15.7348,15.7015,15.7015,53302.0
2019-10-01 15:00:00,28.28,28.29,28.09,28.17,116625.0,15.7015,15.707,15.596,15.6404,116625.0
2019-10-01 15:30:00,28.17,28.24,28.13,28.16,312091.0,15.6404,15.6793,15.6182,15.6349,312091.0
2019-10-02 09:30:00,28.04,28.15,27.71,27.95,156335.0,15.5682,15.6293,15.385,15.5183,156335.0
2019-10-02 10:00:00,27.97,28.28,27.96,28.21,139106.0,15.5294,15.7015,15.5238,15.6626,139106.0
2019-10-02 10:30:00,28.22,28.24,27.92,27.94,181144.0,15.6682,15.6793,15.5016,15.5127,181144.0
2019-10-02 11:00:00,27.95,28.11,27.94,27.98,120922.0,15.5183,15.6071,15.5127,15.5349,120922.0
2019-10-02 11:30:00,27.97,27.98,27.8,27.89,88541.0,15.5294,15.5349,15.435,15.4849,88541.0
2019-10-02 12:00:00,27.88,27.9,27.8,27.89,97394.0,15.4794,15.4905,15.435,15.4849,97394.0
2019-10-02 12:30:00,27.89,28.04,27.83,28.02,56322.0,15.4849,15.5682,15.4516,15.5571,56322.0
2019-10-02 13:00:00,28.03,28.1,28.01,28.05,65856.0,15.5627,15.6015,15.5516,15.5738,65856.0
2019-10-02 13:30:00,28.05,28.07,28.02,28.03,47030.0,15.5738,15.5849,15.5571,15.5627,47030.0
2019-10-02 14:00:00,28.04,28.04,27.96,27.96,81870.0,15.5682,15.5682,15.5238,15.5238,81870.0
2019-10-02 14:30:00,27.96,28.01,27.9,27.95,113524.0,15.5238,15.5516,15.4905,15.5183,113524.0
2019-10-02 15:00:00,27.95,28.0,27.94,27.95,82621.0,15.5183,15.546,15.5127,15.5183,82621.0
2019-10-02 15:30:00,27.94,27.98,27.89,27.94,216827.0,15.5127,15.5349,15.4849,15.5127,216827.0
2019-10-03 09:30:00,27.77,28.08,27.77,28.01,52954.0,15.4183,15.5904,15.4183,15.5516,52954.0
2019-10-03 10:00:00,27.99,27.99,27.64,27.89,98809.0,15.5405,15.5405,15.3461,15.4849,98809.0
2019-10-03 10:30:00,27.89,27.91,27.75,27.85,81477.0,15.4849,15.4961,15.4072,15.4627,81477.0
2019-10-03 11:00:00,27.84,27.91,27.79,27.84,87713.0,15.4572,15.4961,15.4294,15.4572,87713.0
2019-10-03 11:30:00,27.85,27.86,27.76,27.77,51158.0,15.4627,15.4683,15.4128,15.4183,51158.0
2019-10-03 12:00:00,27.76,27.86,27.67,27.85,55847.0,15.4128,15.4683,15.3628,15.4627,55847.0
2019-10-03 12:30:00,27.85,27.9,27.8,27.87,73293.0,15.4627,15.4905,15.435,15.4738,73293.0
2019-10-03 13:00:00,27.86,27.88,27.83,27.84,69601.0,15.4683,15.4794,15.4516,15.4572,69601.0
2019-10-03 13:30:00,27.83,27.84,27.68,27.74,144881.0,15.4516,15.4572,15.3684,15.4017,144881.0
2019-10-03 14:00:00,27.73,27.84,27.69,27.84,116130.0,15.3961,15.4572,15.3739,15.4572,116130.0
2019-10-03 14:30:00,27.83,27.86,27.75,27.76,77442.0,15.4516,15.4683,15.4072,15.4128,77442.0
2019-10-03 15:00:00,27.76,27.81,27.74,27.77,40726.0,15.4128,15.4405,15.4017,15.4183,40726.0
2019-10-03 15:30:00,27.78,27.81,27.71,27.77,285599.0,15.4239,15.4405,15.385,15.4183,285599.0
2019-10-04 09:30:00,27.94,27.94,27.73,27.78,71899.0,15.5127,15.5127,15.3961,15.4239,71899.0
2019-10-04 10:00:00,27.79,27.84,27.55,27.57,108004.0,15.4294,15.4572,15.2962,15.3073,108004.0
2019-10-04 10:30:00,27.59,27.6,27.45,27.5,298448.0,15.3184,15.3239,15.2407,15.2684,298448.0
2019-10-04 11:00:00,27.5,27.72,27.44,27.71,513509.0,15.2684,15.3906,15.2351,15.385,513509.0
2019-10-04 11:30:00,27.7,27.79,27.67,27.79,150488.0,15.3795,15.4294,15.3628,15.4294,150488.0
2019-10-04 12:00:00,27.79,27.8,27.61,27.64,75707.0,15.4294,15.435,15.3295,15.3461,75707.0
2019-10-04 12:30:00,27.64,27.64,27.54,27.56,79783.0,15.3461,15.3461,15.2906,15.3017,79783.0
2019-10-04 13:00:00,27.56,27.59,27.51,27.53,120497.0,15.3017,15.3184,15.274,15.2851,120497.0
2019-10-04 13:30:00,27.54,27.62,27.52,27.62,208532.0,15.2906,15.335,15.2795,15.335,208532.0
2019-10-04 14:00:00,27.63,27.64,27.55,27.59,77133.0,15.3406,15.3461,15.2962,15.3184,77133.0
2019-10-04 14:30:00,27.59,27.6,27.56,27.59,64827.0,15.3184,15.3239,15.3017,15.3184,64827.0
2019-10-04 15:00:00,27.59,27.6,27.56,27.58,104469.0,15.3184,15.3239,15.3017,15.3128,104469.0
2019-10-04 15:30:00,27.58,27.75,27.57,27.72,277543.0,15.3128,15.4072,15.3073,15.3906,277543.0
2019-10-07 09:30:00,27.79,27.8,27.55,27.65,67393.0,15.4294,15.435,15.2962,15.3517,67393.0
2019-10-07 10:00:00,27.66,27.76,27.61,27.76,70366.0,15.3572,15.4128,15.3295,15.4128,70366.0
2019-10-07 10:30:00,27.75,27.82,27.64,27.64,99108.0,15.4072,15.4461,15.3461,15.3461,99108.0
2019-10-07 11:00:00,27.65,27.67,27.55,27.62,99508.0,15.3517,15.3628,15.2962,15.335,99508.0
2019-10-07 11:30:00,27.62,27.63,27.55,27.59,78908.0,15.335,15.3406,15.2962,15.3184,78908.0
2019-10-07 12:00:00,27.59,27.63,27.57,27.59,85060.0,15.3184,15.3406,15.3073,15.3184,85060.0
2019-10-07 12:30:00,27.6,27.64,27.57,27.59,82777.0,15.3239,15.3461,15.3073,15.3184,82777.0
2019-10-07 13:00:00,27.59,27.59,27.47,27.49,114308.0,15.3184,15.3184,15.2518,15.2629,114308.0
2019-10-07 13:30:00,27.5,27.56,27.46,27.47,85215.0,15.2684,15.3017,15.2462,15.2518,85215.0
2019-10-07 14:00:00,27.47,27.49,27.45,27.49,56202.0,15.2518,15.2629,15.2407,15.2629,56202.0
2019-10-07 14:30:00,27.49,27.51,27.4,27.44,85643.0,15.2629,15.274,15.2129,15.2351,85643.0
2019-10-07 15:00:00,27.45,27.49,27.43,27.43,41796.0,15.2407,15.2629,15.2295,15.2295,41796.0
2019-10-07 15:30:00,27.43,27.45,27.4,27.4,151933.0,15.2295,15.2407,15.2129,15.2129,151933.0
2019-10-08 09:30:00,27.3,27.35,26.85,27.19,325003.0,15.1574,15.1851,14.9075,15.0963,325003.0
2019-10-08 10:00:00,27.18,27.19,26.72,26.93,343147.0,15.0907,15.0963,14.8353,14.9519,343147.0
2019-10-08 10:30:00,26.92,26.97,26.76,26.78,217694.0,14.9464,14.9741,14.8576,14.8687,217694.0
2019-10-08 11:00:00,26.78,26.84,26.76,26.8,90331.0,14.8687,14.902,14.8576,14.8798,90331.0
2019-10-08 11:30:00,26.79,26.82,26.72,26.8,123223.0,14.8742,14.8909,14.8353,14.8798,123223.0
2019-10-08 12:00:00,26.8,26.8,26.75,26.79,49242.0,14.8798,14.8798,14.852,14.8742,49242.0
2019-10-08 12:30:00,26.78,26.84,26.73,26.83,62627.0,14.8687,14.902,14.8409,14.8964,62627.0
2019-10-08 13:00:00,26.83,26.92,26.83,26.9,64446.0,14.8964,14.9464,14.8964,14.9353,64446.0
2019-10-08 13:30:00,26.92,27.0,26.91,26.98,47224.0,14.9464,14.9908,14.9408,14.9797,47224.0
2019-10-08 14:00:00,26.99,27.02,26.98,26.99,48923.0,14.9853,15.0019,14.9797,14.9853,48923.0
2019-10-08 14:30:00,26.99,27.11,26.98,26.99,76968.0,14.9853,15.0519,14.9797,14.9853,76968.0
2019-10-08 15:00:00,27.01,27.05,26.98,27.05,69763.0,14.9964,15.0186,14.9797,15.0186,69763.0
2019-10-08 15:30:00,27.05,27.07,26.99,27.05,154159.0,15.0186,15.0297,14.9853,15.0186,154159.0
2019-10-09 09:30:00,27.17,27.3,27.08,27.11,87036.0,15.0852,15.1574,15.0352,15.0519,87036.0
2019-10-09 10:00:00,27.16,27.24,27.1,27.23,34956.0,15.0796,15.1241,15.0463,15.1185,34956.0
2019-10-09 10:30:00,27.22,27.26,27.13,27.15,48388.0,15.113,15.1352,15.063,15.0741,48388.0
2019-10-09 11:00:00,27.16,27.16,27.0,27.07,73535.0,15.0796,15.0796,14.9908,15.0297,73535.0
2019-10-09 11:30:00,27.04,27.05,26.91,26.91,78023.0,15.013,15.0186,14.9408,14.9408,78023.0
2019-10-09 12:00:00,26.92,26.95,26.77,26.83,113579.0,14.9464,14.963,14.8631,14.8964,113579.0
2019-10-09 12:30:00,26.83,26.83,26.75,26.82,193052.0,14.8964,14.8964,14.852,14.8909,193052.0
2019-10-09 13:00:00,26.82,26.87,26.67,26.68,78440.0,14.8909,14.9186,14.8076,14.8131,78440.0
2019-10-09 13:30:00,26.68,26.78,26.6,26.75,192135.0,14.8131,14.8687,14.7687,14.852,192135.0
2019-10-09 14:00:00,26.74,26.85,26.74,26.83,82431.0,14.8464,14.9075,14.8464,14.8964,82431.0
2019-10-09 14:30:00,26.83,26.84,26.74,26.84,108470.0,14.8964,14.902,14.8464,14.902,108470.0
2019-10-09 15:00:00,26.83,26.94,26.83,26.91,214019.0,14.8964,14.9575,14.8964,14.9408,214019.0
2019-10-09 15:30:00,26.9,26.92,26.77,26.82,347636.0,14.9353,14.9464,14.8631,14.8909,347636.0
2019-10-10 09:30:00,26.85,27.02,26.72,27.02,94173.0,14.9075,15.0019,14.8353,15.0019,94173.0
2019-10-10 10:00:00,27.02,27.03,26.89,26.96,44678.0,15.0019,15.0075,14.9297,14.9686,44678.0
2019-10-10 10:30:00,26.95,27.01,26.92,26.96,52082.0,14.963,14.9964,14.9464,14.9686,52082.0
2019-10-10 11:00:00,26.95,26.99,26.88,26.92,80258.0,14.963,14.9853,14.9242,14.9464,80258.0
2019-10-10 11:30:00,26.92,26.93,26.84,26.84,162333.0,14.9464,14.9519,14.902,14.902,162333.0
2019-10-10 12:00:00,26.84,26.87,26.77,26.83,120611.0,14.902,14.9186,14.8631,14.8964,120611.0
2019-10-10 12:30:00,26.84,26.84,26.72,26.75,70091.0,14.902,14.902,14.8353,14.852,70091.0
2019-10-10 13:00:00,26.74,26.75,26.7,26.72,40298.0,14.8464,14.852,14.8242,14.8353,40298.0
2019-10-10 13:30:00,26.72,26.76,26.65,26.73,64807.0,14.8353,14.8576,14.7965,14.8409,64807.0
2019-10-10 14:00:00,26.74,26.8,26.7,26.75,55560.0,14.8464,14.8798,14.8242,14.852,55560.0
2019-10-10 14:30:00,26.75,26.82,26.74,26.81,83025.0,14.852,14.8909,14.8464,14.8853,83025.0
2019-10-10 15:00:00,26.8,26.89,26.8,26.86,83974.0,14.8798,14.9297,14.8798,14.9131,83974.0
2019-10-10 15:30:00,26.85,26.87,26.77,26.77,202059.0,14.9075,14.9186,14.8631,14.8631,202059.0
2019-10-11 09:30:00,26.9,27.02,26.69,27.01,162960.0,14.9353,15.0019,14.8187,14.9964,162960.0
2019-10-11 10:00:00,27.0,27.03,26.92,27.01,115384.0,14.9908,15.0075,14.9464,14.9964,115384.0
2019-10-11 10:30:00,27.01,27.04,26.95,27.0,228849.0,14.9964,15.013,14.963,14.9908,228849.0
2019-10-11 11:00:00,27.0,27.01,26.9,26.91,52252.0,14.9908,14.9964,14.9353,14.9408,52252.0
2019-10-11 11:30:00,26.91,26.94,26.83,26.83,54237.0,14.9408,14.9575,14.8964,14.8964,54237.0
2019-10-11 12:00:00,26.84,26.9,26.78,26.88,180978.0,14.902,14.9353,14.8687,14.9242,180978.0
2019-10-11 12:30:00,26.88,26.92,26.83,26.91,58936.0,14.9242,14.9464,14.8964,14.9408,58936.0
2019-10-11 13:00:00,26.9,26.95,26.86,26.94,37190.0,14.9353,14.963,14.9131,14.9575,37190.0
2019-10-11 13:30:00,26.92,26.93,26.86,26.91,62517.0,14.9464,14.9519,14.9131,14.9408,62517.0
2019-10-11 14:00:00,26.91,26.95,26.87,26.94,59702.0,14.9408,14.963,14.9186,14.9575,59702.0
2019-10-11 14:30:00,26.93,26.95,26.9,26.94,76474.0,14.9519,14.963,14.9353,14.9575,76474.0
2019-10-11 15:00:00,26.94,26.95,26.9,26.94,87199.0,14.9575,14.963,14.9353,14.9575,87199.0
2019-10-11 15:30:00,26.94,27.05,26.91,26.97,369855.0,14.9575,15.0186,14.9408,14.9741,369855.0
2019-10-14 09:30:00,26.94,27.06,26.9,26.99,198664.0,14.9575,15.0241,14.9353,14.9853,198664.0
2019-10-14 10:00:00,26.99,27.02,26.92,27.0,240224.0,14.9853,15.0019,14.9464,14.9908,240224.0
2019-10-14 10:30:00,27.0,27.11,26.98,27.11,264730.0,14.9908,15.0519,14.9797,15.0519,264730.0
2019-10-14 11:00:00,27.11,27.21,27.1,27.14,60531.0,15.0519,15.1074,15.0463,15.0685,60531.0
2019-10-14 11:30:00,27.15,27.21,27.1,27.14,89130.0,15.0741,15.1074,15.0463,15.0685,89130.0
2019-10-14 12:00:00,27.14,27.18,27.1,27.18,65230.0,15.0685,15.0907,15.0463,15.0907,65230.0
2019-10-14 12:30:00,27.18,27.27,27.16,27.2,88009.0,15.0907,15.1407,15.0796,15.1018,88009.0
2019-10-14 13:00:00,27.2,27.23,27.13,27.13,36344.0,15.1018,15.1185,15.063,15.063,36344.0
2019-10-14 13:30:00,27.13,27.17,27.11,27.14,43736.0,15.063,15.0852,15.0519,15.0685,43736.0
2019-10-14 14:00:00,27.14,27.15,26.96,26.97,76710.0,15.0685,15.0741,14.9686,14.9741,76710.0
2019-10-14 14:30:00,26.97,27.01,26.93,26.95,76009.0,14.9741,14.9964,14.9519,14.963,76009.0
2019-10-14 15:00:00,26.96,27.0,26.9,26.9,62079.0,14.9686,14.9908,14.9353,14.9353,62079.0
2019-10-14 15:30:00,26.9,26.97,26.85,26.94,225536.0,14.9353,14.9741,14.9075,14.9575,225536.0
2019-10-15 09:30:00,26.95,27.1,26.93,27.05,123804.0,14.963,15.0463,14.9519,15.0186,123804.0
2019-10-15 10:00:00,27.05,27.1,26.92,26.98,63279.0,15.0186,15.0463,14.9464,14.9797,63279.0
2019-10-15 10:30:00,26.98,27.09,26.97,27.08,198501.0,14.9797,15.0408,14.9741,15.0352,198501.0
2019-10-15 11:00:00,27.09,27.1,27.05,27.08,94530.0,15.0408,15.0463,15.0186,15.0352,94530.0
2019-10-15 11:30:00,27.08,27.1,27.03,27.1,61630.0,15.0352,15.0463,15.0075,15.0463,61630.0
2019-10-15 12:00:00,27.1,27.24,27.07,27.24,163870.0,15.0463,15.1241,15.0297,15.1241,163870.0
2019-10-15 12:30:00,27.24,27.32,27.23,27.3,81925.0,15.1241,15.1685,15.1185,15.1574,81925.0
2019-10-15 13:00:00,27.3,27.34,27.26,27.33,57394.0,15.1574,15.1796,15.1352,15.174,57394.0
2019-10-15 13:30:00,27.33,27.37,27.29,27.31,70330.0,15.174,15.1962,15.1518,15.1629,70330.0
2019-10-15 14:00:00,27.3,27.3,27.21,27.21,32311.0,15.1574,15.1574,15.1074,15.1074,32311.0
2019-10-15 14:30:00,27.21,27.26,27.17,27.2,128675.0,15.1074,15.1352,15.0852,15.1018,128675.0
2019-10-15 15:00:00,27.2,27.23,27.16,27.19,98508.0,15.1018,15.1185,15.0796,15.0963,98508.0
2019-10-15 15:30:00,27.19,27.19,27.12,27.16,188282.0,15.0963,15.0963,15.0574,15.0796,188282.0
2019-10-16 09:30:00,27.12,27.44,27.05,27.25,188105.0,15.0574,15.2351,15.0186,15.1296,188105.0
2019-10-16 10:00:00,27.26,27.52,27.26,27.42,101779.0,15.1352,15.2795,15.1352,15.224,101779.0
2019-10-16 10:30:00,27.42,27.42,27.28,27.3,40815.0,15.224,15.224,15.1463,15.1574,40815.0
2019-10-16 11:00:00,27.3,27.32,27.25,27.26,46671.0,15.1574,15.1685,15.1296,15.1352,46671.0
2019-10-16 11:30:00,27.26,27.33,27.25,27.29,29336.0,15.1352,15.174,15.1296,15.1518,29336.0
2019-10-16 12:00:00,27.29,27.33,27.28,27.3,28731.0,15.1518,15.174,15.1463,15.1574,28731.0
2019-10-16 12:30:00,27.31,27.33,27.28,27.3,44692.0,15.1629,15.174,15.1463,15.1574,44692.0
2019-10-16 13:00:00,27.3,27.32,27.26,27.3,77531.0,15.1574,15.1685,15.1352,15.1574,77531.0
2019-10-16 13:30:00,27.3,27.35,27.28,27.34,92587.0,15.1574,15.1851,15.1463,15.1796,92587.0
2019-10-16 14:00:00,27.33,27.37,27.3,27.36,67004.0,15.174,15.1962,15.1574,15.1907,67004.0
2019-10-16 14:30:00,27.35,27.43,27.31,27.41,95986.0,15.1851,15.2295,15.1629,15.2184,95986.0
2019-10-16 15:00:00,27.4,27.4,27.32,27.33,87364.0,15.2129,15.2129,15.1685,15.174,87364.0
2019-10-16 15:30:00,27.33,27.33,27.24,27.3,282965.0,15.174,15.174,15.1241,15.1574,282965.0
2019-10-17 09:30:00,27.35,27.5,27.25,27.26,78519.0,15.1851,15.2684,15.1296,15.1352,78519.0
2019-10-17 10:00:00,27.26,27.29,27.2,27.26,60114.0,15.1352,15.1518,15.1018,15.1352,60114.0
2019-10-17 10:30:00,27.27,27.39,27.27,27.3,39569.0,15.1407,15.2073,15.1407,15.1574,39569.0
2019-10-17 11:00:00,27.3,27.39,27.24,27.38,51720.0,15.1574,15.2073,15.1241,15.2018,51720.0
2019-10-17 11:30:00,27.36,27.37,27.13,27.13,74202.0,15.1907,15.1962,15.063,15.063,74202.0
2019-10-17 12:00:00,27.12,27.13,27.0,27.04,113009.0,15.0574,15.063,14.9908,15.013,113009.0
2019-10-17 12:30:00,27.04,27.04,26.81,26.84,160401.0,15.013,15.013,14.8853,14.902,160401.0
2019-10-17 13:00:00,26.83,26.92,26.76,26.9,96432.0,14.8964,14.9464,14.8576,14.9353,96432.0
2019-10-17 13:30:00,26.91,26.91,26.82,26.86,117038.0,14.9408,14.9408,14.8909,14.9131,117038.0
2019-10-17 14:00:00,26.85,26.88,26.77,26.87,93517.0,14.9075,14.9242,14.8631,14.9186,93517.0
2019-10-17 14:30:00,26.87,26.9,26.82,26.88,118491.0,14.9186,14.9353,14.8909,14.9242,118491.0
2019-10-17 15:00:00,26.87,26.9,26.83,26.83,118606.0,14.9186,14.9353,14.8964,14.8964,118606.0
2019-10-17 15:30:00,26.83,26.87,26.75,26.75,261643.0,14.8964,14.9186,14.852,14.852,261643.0
2019-10-18 09:30:00,26.78,26.94,26.76,26.81,111443.0,14.8687,14.9575,14.8576,14.8853,111443.0
2019-10-18 10:00:00,26.79,26.91,26.78,26.85,224804.0,14.8742,14.9408,14.8687,14.9075,224804.0
2019-10-18 10:30:00,26.86,26.89,26.58,26.61,175809.0,14.9131,14.9297,14.7576,14.7743,175809.0
2019-10-18 11:00:00,26.63,26.73,26.56,26.67,107746.0,14.7854,14.8409,14.7465,14.8076,107746.0
2019-10-18 11:30:00,26.67,26.73,26.64,26.64,151467.0,14.8076,14.8409,14.7909,14.7909,151467.0
2019-10-18 12:00:00,26.64,26.71,26.63,26.69,50366.0,14.7909,14.8298,14.7854,14.8187,50366.0
2019-10-18 12:30:00,26.69,26.84,26.68,26.77,154691.0,14.8187,14.902,14.8131,14.8631,154691.0
2019-10-18 13:00:00,26.78,26.9,26.74,26.87,127407.0,14.8687,14.9353,14.8464,14.9186,127407.0
2019-10-18 13:30:00,26.87,26.9,26.84,26.88,53075.0,14.9186,14.9353,14.902,14.9242,53075.0
2019-10-18 14:00:00,26.89,26.92,26.83,26.92,126731.0,14.9297,14.9464,14.8964,14.9464,126731.0
2019-10-18 14:30:00,26.92,26.92,26.84,26.91,75581.0,14.9464,14.9464,14.902,14.9408,75581.0
2019-10-18 15:00:00,26.9,26.93,26.81,26.87,232940.0,14.9353,14.9519,14.8853,14.9186,232940.0
2019-10-18 15:30:00,26.86,26.95,26.8,26.8,254185.0,14.9131,14.963,14.8798,14.8798,254185.0
2019-10-21 09:30:00,26.85,26.96,26.8,26.85,119598.0,14.9075,14.9686,14.8798,14.9075,119598.0
2019-10-21 10:00:00,26.86,26.86,26.72,26.79,58098.0,14.9131,14.9131,14.8353,14.8742,58098.0
2019-10-21 10:30:00,26.8,26.84,26.76,26.81,72759.0,14.8798,14.902,14.8576,14.8853,72759.0
2019-10-21 11:00:00,26.8,26.83,26.77,26.78,95117.0,14.8798,14.8964,14.8631,14.8687,95117.0
2019-10-21 11:30:00,26.78,26.79,26.75,26.77,72314.0,14.8687,14.8742,14.852,14.8631,72314.0
2019-10-21 12:00:00,26.76,26.77,26.66,26.73,104000.0,14.8576,14.8631,14.802,14.8409,104000.0
2019-10-21 12:30:00,26.73,26.79,26.71,26.74,48236.0,14.8409,14.8742,14.8298,14.8464,48236.0
2019-10-21 13:00:00,26.74,26.77,26.73,26.76,66366.0,14.8464,14.8631,14.8409,14.8576,66366.0
2019-10-21 13:30:00,26.76,26.8,26.74,26.78,52817.0,14.8576,14.8798,14.8464,14.8687,52817.0
2019-10-21 14:00:00,26.79,26.86,26.78,26.85,94783.0,14.8742,14.9131,14.8687,14.9075,94783.0
2019-10-21 14:30:00,26.85,26.92,26.85,26.9,48755.0,14.9075,14.9464,14.9075,14.9353,48755.0
2019-10-21 15:00:00,26.9,26.91,26.85,26.87,45332.0,14.9353,14.9408,14.9075,14.9186,45332.0
2019-10-21 15:30:00,26.87,26.89,26.83,26.84,154772.0,14.9186,14.9297,14.8964,14.902,154772.0
2019-10-22 09:30:00,26.97,27.03,26.89,26.97,113591.0,14.9741,15.0075,14.9297,14.9741,113591.0
2019-10-22 10:00:00,26.99,27.07,26.93,27.05,33918.0,14.9853,15.0297,14.9519,15.0186,33918.0
2019-10-22 10:30:00,27.07,27.15,27.07,27.12,51376.0,15.0297,15.0741,15.0297,15.0574,51376.0
2019-10-22 11:00:00,27.12,27.33,27.11,27.33,73003.0,15.0574,15.174,15.0519,15.174,73003.0
2019-10-22 11:30:00,27.32,27.36,27.28,27.32,101079.0,15.1685,15.1907,15.1463,15.1685,101079.0
2019-10-22 12:00:00,27.31,27.38,27.29,27.38,26037.0,15.1629,15.2018,15.1518,15.2018,26037.0
2019-10-22 12:30:00,27.37,27.4,27.29,27.31,50268.0,15.1962,15.2129,15.1518,15.1629,50268.0
2019-10-22 13:00:00,27.3,27.36,27.29,27.34,41072.0,15.1574,15.1907,15.1518,15.1796,41072.0
2019-10-22 13:30:00,27.35,27.36,27.3,27.35,44182.0,15.1851,15.1907,15.1574,15.1851,44182.0
2019-10-22 14:00:00,27.36,27.38,27.28,27.29,43080.0,15.1907,15.2018,15.1463,15.1518,43080.0
2019-10-22 14:30:00,27.29,27.29,27.17,27.19,72220.0,15.1518,15.1518,15.0852,15.0963,72220.0
2019-10-22 15:00:00,27.19,27.2,27.13,27.16,53226.0,15.0963,15.1018,15.063,15.0796,53226.0
2019-10-22 15:30:00,27.16,27.17,27.1,27.14,168876.0,15.0796,15.0852,15.0463,15.0685,168876.0
2019-10-23 09:30:00,27.17,27.26,27.04,27.19,204761.0,15.0852,15.1352,15.013,15.0963,204761.0
2019-10-23 10:00:00,27.17,27.19,27.0,27.03,77324.0,15.0852,15.0963,14.9908,15.0075,77324.0
2019-10-23 10:30:00,27.05,27.2,27.05,27.16,58091.0,15.0186,15.1018,15.0186,15.0796,58091.0
2019-10-23 11:00:00,27.16,27.21,27.12,27.13,21575.0,15.0796,15.1074,15.0574,15.063,21575.0
2019-10-23 11:30:00,27.13,27.25,27.11,27.21,79993.0,15.063,15.1296,15.0519,15.1074,79993.0
2019-10-23 12:00:00,27.21,27.21,27.14,27.16,62616.0,15.1074,15.1074,15.0685,15.0796,62616.0
2019-10-23 12:30:00,27.16,27.2,27.12,27.12,46291.0,15.0796,15.1018,15.0574,15.0574,46291.0
2019-10-23 13:00:00,27.12,27.21,27.11,27.2,222547.0,15.0574,15.1074,15.0519,15.1018,222547.0
2019-10-23 13:30:00,27.2,27.26,27.16,27.21,84325.0,15.1018,15.1352,15.0796,15.1074,84325.0
2019-10-23 14:00:00,27.22,27.24,27.18,27.21,42727.0,15.113,15.1241,15.0907,15.1074,42727.0
2019-10-23 14:30:00,27.21,27.22,27.12,27.15,41981.0,15.1074,15.113,15.0574,15.0741,41981.0
2019-10-23 15:00:00,27.14,27.14,27.11,27.12,61854.0,15.0685,15.0685,15.0519,15.0574,61854.0
2019-10-23 15:30:00,27.12,27.14,27.06,27.08,145400.0,15.0574,15.0685,15.0241,15.0352,145400.0
2019-10-24 09:30:00,27.16,27.24,27.08,27.14,77305.0,15.0796,15.1241,15.0352,15.0685,77305.0
2019-10-24 10:00:00,27.14,27.14,27.0,27.09,62766.0,15.0685,15.0685,14.9908,15.0408,62766.0
2019-10-24 10:30:00,27.09,27.1,26.87,26.87,98320.0,15.0408,15.0463,14.9186,14.9186,98320.0
2019-10-24 11:00:00,26.87,26.91,26.84,26.88,167531.0,14.9186,14.9408,14.902,14.9242,167531.0
2019-10-24 11:30:00,26.87,26.87,26.76,26.8,69482.0,14.9186,14.9186,14.8576,14.8798,69482.0
2019-10-24 12:00:00,26.8,26.81,26.66,26.78,111672.0,14.8798,14.8853,14.802,14.8687,111672.0
2019-10-24 12:30:00,26.78,26.81,26.73,26.76,25554.0,14.8687,14.8853,14.8409,14.8576,25554.0
2019-10-24 13:00:00,26.76,26.84,26.76,26.84,41396.0,14.8576,14.902,14.8576,14.902,41396.0
2019-10-24 13:30:00,26.84,26.84,26.79,26.83,19474.0,14.902,14.902,14.8742,14.8964,19474.0
2019-10-24 14:00:00,26.83,26.85,26.81,26.82,33296.0,14.8964,14.9075,14.8853,14.8909,33296.0
2019-10-24 14:30:00,26.83,26.94,26.82,26.93,98092.0,14.8964,14.9575,14.8909,14.9519,98092.0
2019-10-24 15:00:00,26.94,26.97,26.93,26.94,134410.0,14.9575,14.9741,14.9519,14.9575,134410.0
2019-10-24 15:30:00,26.94,26.99,26.79,26.8,278390.0,14.9575,14.9853,14.8742,14.8798,278390.0
2019-10-25 09:30:00,26.8,26.96,26.71,26.87,187045.0,14.8798,14.9686,14.8298,14.9186,187045.0
2019-10-25 10:00:00,26.85,26.86,26.67,26.73,80048.0,14.9075,14.9131,14.8076,14.8409,80048.0
2019-10-25 10:30:00,26.73,26.85,26.71,26.77,84033.0,14.8409,14.9075,14.8298,14.8631,84033.0
2019-10-25 11:00:00,26.77,26.84,26.77,26.83,106175.0,14.8631,14.902,14.8631,14.8964,106175.0
2019-10-25 11:30:00,26.83,26.83,26.77,26.83,95670.0,14.8964,14.8964,14.8631,14.8964,95670.0
2019-10-25 12:00:00,26.82,26.84,26.79,26.81,51552.0,14.8909,14.902,14.8742,14.8853,51552.0
2019-10-25 12:30:00,26.8,26.86,26.76,26.84,96338.0,14.8798,14.9131,14.8576,14.902,96338.0
2019-10-25 13:00:00,26.85,26.86,26.79,26.81,68756.0,14.9075,14.9131,14.8742,14.8853,68756.0
2019-10-25 13:30:00,26.82,26.87,26.81,26.85,54492.0,14.8909,14.9186,14.8853,14.9075,54492.0
2019-10-25 14:00:00,26.85,26.88,26.83,26.85,47724.0,14.9075,14.9242,14.8964,14.9075,47724.0
2019-10-25 14:30:00,26.85,26.88,26.8,26.86,92752.0,14.9075,14.9242,14.8798,14.9131,92752.0
2019-10-25 15:00:00,26.85,26.86,26.83,26.85,60148.0,14.9075,14.9131,14.8964,14.9075,60148.0
2019-10-25 15:30:00,26.85,26.86,26.75,26.77,275681.0,14.9075,14.9131,14.852,14.8631,275681.0
2019-10-28 09:30:00,26.82,26.96,26.82,26.92,120540.0,14.8909,14.9686,14.8909,14.9464,120540.0
2019-10-28 10:00:00,26.92,26.95,26.83,26.83,104689.0,14.9464,14.963,14.8964,14.8964,104689.0
2019-10-28 10:30:00,26.83,26.84,26.78,26.79,71703.0,14.8964,14.902,14.8687,14.8742,71703.0
2019-10-28 11:00:00,26.78,26.78,26.56,26.57,196987.0,14.8687,14.8687,14.7465,14.7521,196987.0
2019-10-28 11:30:00,26.57,26.63,26.5,26.53,105340.0,14.7521,14.7854,14.7132,14.7299,105340.0
2019-10-28 12:00:00,26.52,26.56,26.49,26.53,134659.0,14.7243,14.7465,14.7076,14.7299,134659.0
2019-10-28 12:30:00,26.52,26.59,26.5,26.58,120715.0,14.7243,14.7632,14.7132,14.7576,120715.0
2019-10-28 13:00:00,26.57,26.65,26.53,26.54,73016.0,14.7521,14.7965,14.7299,14.7354,73016.0
2019-10-28 13:30:00,26.54,26.55,26.51,26.53,41948.0,14.7354,14.741,14.7188,14.7299,41948.0
2019-10-28 14:00:00,26.53,26.53,26.49,26.53,139681.0,14.7299,14.7299,14.7076,14.7299,139681.0
2019-10-28 14:30:00,26.53,26.53,26.44,26.45,117052.0,14.7299,14.7299,14.6799,14.6854,117052.0
2019-10-28 15:00:00,26.45,26.49,26.38,26.41,95907.0,14.6854,14.7076,14.6466,14.6632,95907.0
2019-10-28 15:30:00,26.41,26.41,26.22,26.23,343383.0,14.6632,14.6632,14.5577,14.5633,343383.0
2019-10-29 09:30:00,26.29,26.32,26.07,26.15,292591.0,14.5966,14.6133,14.4745,14.5189,292591.0
2019-10-29 10:00:00,26.14,26.16,26.1,26.1,151206.0,14.5133,14.5244,14.4911,14.4911,151206.0
2019-10-29 10:30:00,26.1,26.12,26.04,26.04,141192.0,14.4911,14.5022,14.4578,14.4578,141192.0
2019-10-29 11:00:00,26.05,26.13,26.01,26.1,306073.0,14.4634,14.5078,14.4411,14.4911,306073.0
2019-10-29 11:30:00,26.1,26.23,26.09,26.18,198266.0,14.4911,14.5633,14.4856,14.5355,198266.0
2019-10-29 12:00:00,26.18,26.24,26.14,26.17,130905.0,14.5355,14.5688,14.5133,14.53,130905.0
2019-10-29 12:30:00,26.18,26.38,26.17,26.35,135616.0,14.5355,14.6466,14.53,14.6299,135616.0
2019-10-29 13:00:00,26.35,26.36,26.27,26.31,70653.0,14.6299,14.6355,14.5855,14.6077,70653.0
2019-10-29 13:30:00,26.32,26.43,26.31,26.37,115188.0,14.6133,14.6743,14.6077,14.641,115188.0
2019-10-29 14:00:00,26.38,26.44,26.37,26.39,115383.0,14.6466,14.6799,14.641,14.6521,115383.0
2019-10-29 14:30:00,26.39,26.4,26.28,26.28,92467.0,14.6521,14.6577,14.5911,14.5911,92467.0
2019-10-29 15:00:00,26.28,26.35,26.24,26.27,202522.0,14.5911,14.6299,14.5688,14.5855,202522.0
2019-10-29 15:30:00,26.27,26.28,26.15,26.18,448888.0,14.5855,14.5911,14.5189,14.5355,448888.0
2019-10-30 09:30:00,26.25,26.45,26.22,26.32,108900.0,14.5744,14.6854,14.5577,14.6133,108900.0
2019-10-30 10:00:00,26.32,26.48,26.29,26.48,70028.0,14.6133,14.7021,14.5966,14.7021,70028.0
2019-10-30 10:30:00,26.48,26.53,26.34,26.51,169382.0,14.7021,14.7299,14.6244,14.7188,169382.0
2019-10-30 11:00:00,26.51,26.56,26.44,26.53,126290.0,14.7188,14.7465,14.6799,14.7299,126290.0
2019-10-30 11:30:00,26.52,26.54,26.33,26.36,180335.0,14.7243,14.7354,14.6188,14.6355,180335.0
2019-10-30 12:00:00,26.37,26.37,26.21,26.21,86877.0,14.641,14.641,14.5522,14.5522,86877.0
2019-10-30 12:30:00,26.21,26.21,26.15,26.2,145313.0,14.5522,14.5522,14.5189,14.5466,145313.0
2019-10-30 13:00:00,26.2,26.2,26.09,26.12,367518.0,14.5466,14.5466,14.4856,14.5022,367518.0
2019-10-30 13:30:00,26.12,26.2,26.01,26.18,192303.0,14.5022,14.5466,14.4411,14.5355,192303.0
2019-10-30 14:00:00,26.17,26.38,26.16,26.38,74122.0,14.53,14.6466,14.5244,14.6466,74122.0
2019-10-30 14:30:00,26.39,26.39,26.25,26.27,115457.0,14.6521,14.6521,14.5744,14.5855,115457.0
2019-10-30 15:00:00,26.28,26.38,26.24,26.36,225819.0,14.5911,14.6466,14.5688,14.6355,225819.0
2019-10-30 15:30:00,26.36,26.46,26.35,26.36,540045.0,14.6355,14.691,14.6299,14.6355,540045.0
2019-10-31 09:30:00,26.61,26.71,26.35,26.44,268776.0,14.7743,14.8298,14.6299,14.6799,268776.0
2019-10-31 10:00:00,26.45,26.47,26.11,26.34,479627.0,14.6854,14.6965,14.4967,14.6244,479627.0
2019-10-31 10:30:00,26.35,26.52,26.33,26.4,223149.0,14.6299,14.7243,14.6188,14.6577,223149.0
2019-10-31 11:00:00,26.41,26.48,26.19,26.22,211113.0,14.6632,14.7021,14.5411,14.5577,211113.0
2019-10-31 11:30:00,26.23,26.27,26.05,26.06,290979.0,14.5633,14.5855,14.4634,14.4689,290979.0
2019-10-31 12:00:00,26.06,26.39,26.05,26.27,167425.0,14.4689,14.6521,14.4634,14.5855,167425.0
2019-10-31 12:30:00,26.26,26.29,26.16,26.29,144568.0,14.5799,14.5966,14.5244,14.5966,144568.0
2019-10-31 13:00:00,26.29,26.56,26.29,26.54,122176.0,14.5966,14.7465,14.5966,14.7354,122176.0
2019-10-31 13:30:00,26.53,26.56,26.39,26.41,158640.0,14.7299,14.7465,14.6521,14.6632,158640.0
2019-10-31 14:00:00,26.4,26.5,26.28,26.35,155789.0,14.6577,14.7132,14.5911,14.6299,155789.0
2019-10-31 14:30:00,26.35,26.38,26.27,26.38,142136.0,14.6299,14.6466,14.5855,14.6466,142136.0
2019-10-31 15:00:00,26.38,26.48,26.35,26.35,199136.0,14.6466,14.7021,14.6299,14.6299,199136.0
2019-10-31 15:30:00,26.35,26.44,26.3,26.37,606932.0,14.6299,14.6799,14.6022,14.641,606932.0
2019-11-01 09:30:00,25.97,26.04,25.73,26.01,199299.0,14.7961,14.836,14.6594,14.8189,199299.0
2019-11-01 10:00:00,26.0,26.0,25.54,25.55,363403.0,14.8132,14.8132,14.5511,14.5568,363403.0
2019-11-01 10:30:00,25.54,25.59,25.17,25.26,507263.0,14.5511,14.5796,14.3403,14.3916,507263.0
2019-11-01 11:00:00,25.26,25.64,25.23,25.63,229665.0,14.3916,14.6081,14.3745,14.6024,229665.0
2019-11-01 11:30:00,25.64,25.69,25.52,25.64,83211.0,14.6081,14.6366,14.5397,14.6081,83211.0
2019-11-01 12:00:00,25.63,25.68,25.47,25.68,108180.0,14.6024,14.6309,14.5112,14.6309,108180.0
2019-11-01 12:30:00,25.68,25.68,25.58,25.63,70554.0,14.6309,14.6309,14.5739,14.6024,70554.0
2019-11-01 13:00:00,25.63,25.77,25.62,25.71,89720.0,14.6024,14.6822,14.5967,14.648,89720.0
2019-11-01 13:30:00,25.71,25.83,25.7,25.75,113525.0,14.648,14.7163,14.6423,14.6708,113525.0
2019-11-01 14:00:00,25.75,25.84,25.74,25.81,114655.0,14.6708,14.722,14.6651,14.705,114655.0
2019-11-01 14:30:00,25.81,25.82,25.75,25.77,127851.0,14.705,14.7106,14.6708,14.6822,127851.0
2019-11-01 15:00:00,25.78,25.84,25.77,25.8,159120.0,14.6879,14.722,14.6822,14.6993,159120.0
2019-11-01 15:30:00,25.8,25.9,25.79,25.9,291352.0,14.6993,14.7562,14.6936,14.7562,291352.0
2019-11-04 09:30:00,26.03,26.54,26.01,26.54,264745.0,14.8303,15.1209,14.8189,15.1209,264745.0
2019-11-04 10:00:00,26.54,26.76,26.45,26.71,278541.0,15.1209,15.2462,15.0696,15.2177,278541.0
2019-11-04 10:30:00,26.71,26.76,26.55,26.56,215314.0,15.2177,15.2462,15.1266,15.1323,215314.0
2019-11-04 11:00:00,26.55,26.68,26.54,26.64,258633.0,15.1266,15.2006,15.1209,15.1778,258633.0
2019-11-04 11:30:00,26.64,26.76,26.57,26.75,185574.0,15.1778,15.2462,15.138,15.2405,185574.0
2019-11-04 12:00:00,26.74,26.75,26.68,26.72,87745.0,15.2348,15.2405,15.2006,15.2234,87745.0
2019-11-04 12:30:00,26.71,26.78,26.53,26.55,174937.0,15.2177,15.2576,15.1152,15.1266,174937.0
2019-11-04 13:00:00,26.55,26.57,26.47,26.51,136287.0,15.1266,15.138,15.081,15.1038,136287.0
2019-11-04 13:30:00,26.5,26.58,26.48,26.54,103417.0,15.0981,15.1436,15.0867,15.1209,103417.0
2019-11-04 14:00:00,26.55,26.55,26.43,26.46,117701.0,15.1266,15.1266,15.0582,15.0753,117701.0
2019-11-04 14:30:00,26.46,26.48,26.41,26.48,109974.0,15.0753,15.0867,15.0468,15.0867,109974.0
2019-11-04 15:00:00,26.48,26.52,26.44,26.46,181644.0,15.0867,15.1095,15.0639,15.0753,181644.0
2019-11-04 15:30:00,26.46,26.49,26.33,26.4,471043.0,15.0753,15.0924,15.0012,15.0411,471043.0
2019-11-05 09:30:00,26.5,26.55,26.09,26.14,251004.0,15.0981,15.1266,14.8645,14.893,251004.0
2019-11-05 10:00:00,26.14,26.19,25.95,25.99,182771.0,14.893,14.9215,14.7847,14.8075,182771.0
2019-11-05 10:30:00,25.99,26.1,25.94,25.99,175616.0,14.8075,14.8702,14.779,14.8075,175616.0
2019-11-05 11:00:00,25.99,26.02,25.81,25.87,127284.0,14.8075,14.8246,14.705,14.7391,127284.0
2019-11-05 11:30:00,25.88,25.92,25.79,25.86,145850.0,14.7448,14.7676,14.6936,14.7334,145850.0
2019-11-05 12:00:00,25.85,25.87,25.79,25.82,79010.0,14.7277,14.7391,14.6936,14.7106,79010.0
2019-11-05 12:30:00,25.82,25.86,25.8,25.83,61494.0,14.7106,14.7334,14.6993,14.7163,61494.0
2019-11-05 13:00:00,25.83,25.97,25.81,25.93,90729.0,14.7163,14.7961,14.705,14.7733,90729.0
2019-11-05 13:30:00,25.93,26.09,25.92,26.07,77272.0,14.7733,14.8645,14.7676,14.8531,77272.0
2019-11-05 14:00:00,26.06,26.23,26.03,26.13,140834.0,14.8474,14.9442,14.8303,14.8873,140834.0
2019-11-05 14:30:00,26.13,26.18,26.09,26.12,73282.0,14.8873,14.9158,14.8645,14.8816,73282.0
2019-11-05 15:00:00,26.13,26.19,26.1,26.17,94413.0,14.8873,14.9215,14.8702,14.9101,94413.0
2019-11-05 15:30:00,26.17,26.18,26.01,26.01,274110.0,14.9101,14.9158,14.8189,14.8189,274110.0
2019-11-06 09:30:00,25.83,25.9,25.48,25.57,263372.0,14.7163,14.7562,14.5169,14.5682,263372.0
2019-11-06 10:00:00,25.56,25.72,25.42,25.42,137727.0,14.5625,14.6537,14.4828,14.4828,137727.0
2019-11-06 10:30:00,25.42,25.6,25.41,25.48,257494.0,14.4828,14.5853,14.4771,14.5169,257494.0
2019-11-06 11:00:00,25.48,25.52,25.45,25.47,141905.0,14.5169,14.5397,14.4998,14.5112,141905.0
2019-11-06 11:30:00,25.48,25.51,25.44,25.49,112644.0,14.5169,14.534,14.4941,14.5226,112644.0
2019-11-06 12:00:00,25.49,25.55,25.44,25.49,229126.0,14.5226,14.5568,14.4941,14.5226,229126.0
2019-11-06 12:30:00,25.5,25.53,25.38,25.38,112317.0,14.5283,14.5454,14.46,14.46,112317.0
2019-11-06 13:00:00,25.39,25.41,25.26,25.3,293787.0,14.4657,14.4771,14.3916,14.4144,293787.0
2019-11-06 13:30:00,25.3,25.36,25.22,25.35,200116.0,14.4144,14.4486,14.3688,14.4429,200116.0
2019-11-06 14:00:00,25.34,25.37,25.33,25.33,101332.0,14.4372,14.4543,14.4315,14.4315,101332.0
2019-11-06 14:30:00,25.34,25.4,25.3,25.33,115655.0,14.4372,14.4714,14.4144,14.4315,115655.0
2019-11-06 15:00:00,25.34,25.4,25.3,25.37,152500.0,14.4372,14.4714,14.4144,14.4543,152500.0
2019-11-06 15:30:00,25.38,25.46,25.22,25.24,537820.0,14.46,14.5055,14.3688,14.3802,537820.0
2019-11-07 09:30:00,25.35,25.44,24.82,24.88,369817.0,14.4429,14.4941,14.1409,14.1751,369817.0
2019-11-07 10:00:00,24.88,24.9,24.54,24.55,403450.0,14.1751,14.1865,13.9814,13.9871,403450.0
2019-11-07 10:30:00,24.54,24.75,24.51,24.64,480383.0,13.9814,14.101,13.9643,14.0384,480383.0
2019-11-07 11:00:00,24.64,24.79,24.5,24.52,325802.0,14.0384,14.1238,13.9586,13.97,325802.0
2019-11-07 11:30:00,24.52,24.56,24.4,24.5,245923.0,13.97,13.9928,13.9016,13.9586,245923.0
2019-11-07 12:00:00,24.51,24.53,24.33,24.52,386317.0,13.9643,13.9757,13.8617,13.97,386317.0
2019-11-07 12:30:00,24.52,24.52,24.37,24.44,120863.0,13.97,13.97,13.8845,13.9244,120863.0
2019-11-07 13:00:00,24.44,24.58,24.41,24.58,251048.0,13.9244,14.0042,13.9073,14.0042,251048.0
2019-11-07 13:30:00,24.58,24.61,24.43,24.57,139319.0,14.0042,14.0213,13.9187,13.9985,139319.0
2019-11-07 14:00:00,24.57,24.63,24.5,24.51,121690.0,13.9985,14.0327,13.9586,13.9643,121690.0
2019-11-07 14:30:00,24.52,24.59,24.41,24.48,188155.0,13.97,14.0099,13.9073,13.9472,188155.0
2019-11-07 15:00:00,24.47,24.66,24.46,24.66,153629.0,13.9415,14.0498,13.9358,14.0498,153629.0
2019-11-07 15:30:00,24.66,24.94,24.65,24.93,534696.0,14.0498,14.2093,14.0441,14.2036,534696.0
2019-11-08 09:30:00,24.9,24.9,24.53,24.55,206215.0,14.1865,14.1865,13.9757,13.9871,206215.0
2019-11-08 10:00:00,24.59,24.86,24.52,24.75,159811.0,14.0099,14.1637,13.97,14.101,159811.0
2019-11-08 10:30:00,24.77,24.88,24.64,24.77,160195.0,14.1124,14.1751,14.0384,14.1124,160195.0
2019-11-08 11:00:00,24.78,24.84,24.44,24.46,269928.0,14.1181,14.1523,13.9244,13.9358,269928.0
2019-11-08 11:30:00,24.45,24.55,24.4,24.53,221460.0,13.9301,13.9871,13.9016,13.9757,221460.0
2019-11-08 12:00:00,24.52,24.68,24.51,24.64,156416.0,13.97,14.0611,13.9643,14.0384,156416.0
2019-11-08 12:30:00,24.64,24.79,24.63,24.74,94743.0,14.0384,14.1238,14.0327,14.0953,94743.0
2019-11-08 13:00:00,24.73,24.8,24.68,24.7,101973.0,14.0896,14.1295,14.0611,14.0725,101973.0
2019-11-08 13:30:00,24.71,24.73,24.68,24.69,76250.0,14.0782,14.0896,14.0611,14.0668,76250.0
2019-11-08 14:00:00,24.69,24.73,24.62,24.72,75374.0,14.0668,14.0896,14.027,14.0839,75374.0
2019-11-08 14:30:00,24.72,24.81,24.71,24.8,192139.0,14.0839,14.1352,14.0782,14.1295,192139.0
2019-11-08 15:00:00,24.8,24.81,24.75,24.79,155307.0,14.1295,14.1352,14.101,14.1238,155307.0
2019-11-08 15:30:00,24.79,24.8,24.63,24.72,447840.0,14.1238,14.1295,14.0327,14.0839,447840.0
2019-11-11 09:30:00,24.6,24.75,24.35,24.7,195887.0,14.0156,14.101,13.8731,14.0725,195887.0
2019-11-11 10:00:00,24.69,24.74,24.5,24.58,171532.0,14.0668,14.0953,13.9586,14.0042,171532.0
2019-11-11 10:30:00,24.59,24.65,24.43,24.49,161839.0,14.0099,14.0441,13.9187,13.9529,161839.0
2019-11-11 11:00:00,24.51,24.52,24.42,24.47,101644.0,13.9643,13.97,13.913,13.9415,101644.0
2019-11-11 11:30:00,24.47,24.48,24.4,24.43,132443.0,13.9415,13.9472,13.9016,13.9187,132443.0
2019-11-11 12:00:00,24.43,24.49,24.35,24.44,211049.0,13.9187,13.9529,13.8731,13.9244,211049.0
2019-11-11 12:30:00,24.43,24.5,24.37,24.38,207114.0,13.9187,13.9586,13.8845,13.8902,207114.0
2019-11-11 13:00:00,24.37,24.37,24.25,24.25,161561.0,13.8845,13.8845,13.8162,13.8162,161561.0
2019-11-11 13:30:00,24.25,24.27,24.1,24.12,334615.0,13.8162,13.8276,13.7307,13.7421,334615.0
2019-11-11 14:00:00,24.12,24.16,24.06,24.07,217048.0,13.7421,13.7649,13.7079,13.7136,217048.0
2019-11-11 14:30:00,24.07,24.11,24.01,24.02,218218.0,13.7136,13.7364,13.6794,13.6851,218218.0
2019-11-11 15:00:00,24.02,24.04,23.94,23.98,280782.0,13.6851,13.6965,13.6395,13.6623,280782.0
2019-11-11 15:30:00,23.98,24.02,23.96,23.98,541372.0,13.6623,13.6851,13.6509,13.6623,541372.0
2019-11-12 09:30:00,24.01,24.16,23.81,24.06,345918.0,13.6794,13.7649,13.5655,13.7079,345918.0
2019-11-12 10:00:00,24.07,24.23,24.03,24.2,143614.0,13.7136,13.8048,13.6908,13.7877,143614.0
2019-11-12 10:30:00,24.21,24.39,24.17,24.28,285445.0,13.7934,13.8959,13.7706,13.8333,285445.0
2019-11-12 11:00:00,24.28,24.49,24.27,24.33,210962.0,13.8333,13.9529,13.8276,13.8617,210962.0
2019-11-12 11:30:00,24.35,24.36,24.08,24.1,192596.0,13.8731,13.8788,13.7193,13.7307,192596.0
2019-11-12 12:00:00,24.11,24.12,24.06,24.07,210580.0,13.7364,13.7421,13.7079,13.7136,210580.0
2019-11-12 12:30:00,24.08,24.1,24.05,24.06,57613.0,13.7193,13.7307,13.7022,13.7079,57613.0
2019-11-12 13:00:00,24.06,24.08,24.0,24.02,147478.0,13.7079,13.7193,13.6737,13.6851,147478.0
2019-11-12 13:30:00,24.02,24.04,23.91,23.94,537762.0,13.6851,13.6965,13.6224,13.6395,537762.0
2019-11-12 14:00:00,23.94,24.01,23.91,23.95,147096.0,13.6395,13.6794,13.6224,13.6452,147096.0
2019-11-12 14:30:00,23.95,23.97,23.82,23.87,607584.0,13.6452,13.6566,13.5712,13.5997,607584.0
2019-11-12 15:00:00,23.87,23.96,23.85,23.95,251529.0,13.5997,13.6509,13.5883,13.6452,251529.0
2019-11-12 15:30:00,23.95,24.08,23.85,23.86,678000.0,13.6452,13.7193,13.5883,13.594,678000.0
2019-11-13 09:30:00,23.84,23.97,23.65,23.92,281586.0,13.5826,13.6566,13.4743,13.6281,281586.0
2019-11-13 10:00:00,23.91,24.03,23.85,23.97,132274.0,13.6224,13.6908,13.5883,13.6566,132274.0
2019-11-13 10:30:00,23.97,24.0,23.87,23.9,120736.0,13.6566,13.6737,13.5997,13.6168,120736.0
2019-11-13 11:00:00,23.91,23.93,23.85,23.86,347034.0,13.6224,13.6338,13.5883,13.594,347034.0
2019-11-13 11:30:00,23.86,23.87,23.75,23.8,212849.0,13.594,13.5997,13.5313,13.5598,212849.0
2019-11-13 12:00:00,23.8,23.82,23.71,23.82,161147.0,13.5598,13.5712,13.5085,13.5712,161147.0
2019-11-13 12:30:00,23.82,23.89,23.81,23.86,110162.0,13.5712,13.6111,13.5655,13.594,110162.0
2019-11-13 13:00:00,23.86,23.91,23.75,23.75,133979.0,13.594,13.6224,13.5313,13.5313,133979.0
2019-11-13 13:30:00,23.76,23.78,23.65,23.65,379289.0,13.537,13.5484,13.4743,13.4743,379289.0
2019-11-13 14:00:00,23.66,23.68,23.46,23.46,235898.0,13.48,13.4914,13.3661,13.3661,235898.0
2019-11-13 14:30:00,23.46,23.52,23.44,23.47,277619.0,13.3661,13.4002,13.3547,13.3718,277619.0
2019-11-13 15:00:00,23.46,23.59,23.43,23.59,376114.0,13.3661,13.4401,13.349,13.4401,376114.0
2019-11-13 15:30:00,23.59,23.65,23.52,23.55,836594.0,13.4401,13.4743,13.4002,13.4173,836594.0
2019-11-14 09:30:00,23.7,23.72,23.43,23.55,427491.0,13.5028,13.5142,13.349,13.4173,427491.0
2019-11-14 10:00:00,23.55,23.81,23.53,23.76,302106.0,13.4173,13.5655,13.4059,13.537,302106.0
2019-11-14 10:30:00,23.76,23.78,23.66,23.72,214036.0,13.537,13.5484,13.48,13.5142,214036.0
2019-11-14 11:00:00,23.72,23.74,23.58,23.65,295745.0,13.5142,13.5256,13.4344,13.4743,295745.0
2019-11-14 11:30:00,23.65,23.66,23.52,23.54,204019.0,13.4743,13.48,13.4002,13.4116,204019.0
2019-11-14 12:00:00,23.55,23.57,23.48,23.5,171789.0,13.4173,13.4287,13.3775,13.3889,171789.0
2019-11-14 12:30:00,23.47,23.49,23.37,23.38,202772.0,13.3718,13.3832,13.3148,13.3205,202772.0
2019-11-14 13:00:00,23.39,23.45,23.37,23.43,114333.0,13.3262,13.3604,13.3148,13.349,114333.0
2019-11-14 13:30:00,23.43,23.46,23.34,23.38,234074.0,13.349,13.3661,13.2977,13.3205,234074.0
2019-11-14 14:00:00,23.37,23.48,23.37,23.44,133384.0,13.3148,13.3775,13.3148,13.3547,133384.0
2019-11-14 14:30:00,23.44,23.46,23.31,23.32,180689.0,13.3547,13.3661,13.2806,13.2863,180689.0
2019-11-14 15:00:00,23.32,23.37,23.31,23.35,244294.0,13.2863,13.3148,13.2806,13.3034,244294.0
2019-11-14 15:30:00,23.35,23.43,23.33,23.43,783603.0,13.3034,13.349,13.292,13.349,783603.0
2019-11-15 09:30:00,23.48,23.64,23.38,23.39,241853.0,13.3775,13.4686,13.3205,13.3262,241853.0
2019-11-15 10:00:00,23.4,23.48,23.35,23.4,222957.0,13.3319,13.3775,13.3034,13.3319,222957.0
2019-11-15 10:30:00,23.39,23.48,23.39,23.45,241451.0,13.3262,13.3775,13.3262,13.3604,241451.0
2019-11-15 11:00:00,23.45,23.49,23.4,23.47,196077.0,13.3604,13.3832,13.3319,13.3718,196077.0
2019-11-15 11:30:00,23.48,23.63,23.47,23.62,200355.0,13.3775,13.4629,13.3718,13.4572,200355.0
2019-11-15 12:00:00,23.62,23.71,23.62,23.66,130940.0,13.4572,13.5085,13.4572,13.48,130940.0
2019-11-15 12:30:00,23.65,23.72,23.61,23.69,149797.0,13.4743,13.5142,13.4515,13.4971,149797.0
2019-11-15 13:00:00,23.69,23.72,23.67,23.69,169855.0,13.4971,13.5142,13.4857,13.4971,169855.0
2019-11-15 13:30:00,23.69,23.7,23.61,23.61,175777.0,13.4971,13.5028,13.4515,13.4515,175777.0
2019-11-15 14:00:00,23.62,23.62,23.56,23.59,152090.0,13.4572,13.4572,13.423,13.4401,152090.0
2019-11-15 14:30:00,23.59,23.6,23.53,23.56,207510.0,13.4401,13.4458,13.4059,13.423,207510.0
2019-11-15 15:00:00,23.57,23.62,23.55,23.59,221787.0,13.4287,13.4572,13.4173,13.4401,221787.0
2019-11-15 15:30:00,23.59,23.68,23.58,23.64,557295.0,13.4401,13.4914,13.4344,13.4686,557295.0
2019-11-18 09:30:00,23.72,23.72,23.38,23.52,205480.0,13.5142,13.5142,13.3205,13.4002,205480.0
2019-11-18 10:00:00,23.53,23.55,23.48,23.51,61822.0,13.4059,13.4173,13.3775,13.3946,61822.0
2019-11-18 10:30:00,23.51,23.55,23.44,23.49,58329.0,13.3946,13.4173,13.3547,13.3832,58329.0
2019-11-18 11:00:00,23.49,23.52,23.36,23.46,91988.0,13.3832,13.4002,13.3091,13.3661,91988.0
2019-11-18 11:30:00,23.48,23.48,23.35,23.36,121522.0,13.3775,13.3775,13.3034,13.3091,121522.0
2019-11-18 12:00:00,23.35,23.43,23.33,23.38,92585.0,13.3034,13.349,13.292,13.3205,92585.0
2019-11-18 12:30:00,23.38,23.41,23.36,23.4,54940.0,13.3205,13.3376,13.3091,13.3319,54940.0
2019-11-18 13:00:00,23.41,23.42,23.37,23.4,50388.0,13.3376,13.3433,13.3148,13.3319,50388.0
2019-11-18 13:30:00,23.4,23.41,23.35,23.36,146165.0,13.3319,13.3376,13.3034,13.3091,146165.0
2019-11-18 14:00:00,23.35,23.37,23.31,23.31,247431.0,13.3034,13.3148,13.2806,13.2806,247431.0
2019-11-18 14:30:00,23.31,23.36,23.24,23.25,222729.0,13.2806,13.3091,13.2407,13.2464,222729.0
2019-11-18 15:00:00,23.26,23.26,23.07,23.08,169689.0,13.2521,13.2521,13.1439,13.1496,169689.0
2019-11-18 15:30:00,23.08,23.12,23.02,23.1,312753.0,13.1496,13.1724,13.1154,13.161,312753.0
2019-11-19 09:30:00,23.09,23.24,22.96,23.01,276104.0,13.1553,13.2407,13.0812,13.1097,276104.0
2019-11-19 10:00:00,23.0,23.13,22.93,23.07,186362.0,13.104,13.1781,13.0641,13.1439,186362.0
2019-11-19 10:30:00,23.08,23.08,22.88,22.89,269758.0,13.1496,13.1496,13.0356,13.0413,269758.0
2019-11-19 11:00:00,22.89,22.95,22.86,22.86,219826.0,13.0413,13.0755,13.0242,13.0242,219826.0
2019-11-19 11:30:00,22.88,22.92,22.85,22.91,116793.0,13.0356,13.0584,13.0185,13.0527,116793.0
2019-11-19 12:00:00,22.93,22.93,22.78,22.81,302461.0,13.0641,13.0641,12.9786,12.9957,302461.0
2019-11-19 12:30:00,22.8,22.82,22.67,22.68,130926.0,12.99,13.0014,12.916,12.9217,130926.0
2019-11-19 13:00:00,22.68,22.71,22.65,22.7,85062.0,12.9217,12.9388,12.9046,12.9331,85062.0
2019-11-19 13:30:00,22.71,22.74,22.68,22.68,136053.0,12.9388,12.9559,12.9217,12.9217,136053.0
2019-11-19 14:00:00,22.69,22.75,22.68,22.73,76170.0,12.9274,12.9616,12.9217,12.9502,76170.0
2019-11-19 14:30:00,22.73,22.79,22.68,22.72,185726.0,12.9502,12.9843,12.9217,12.9445,185726.0
2019-11-19 15:00:00,22.72,22.88,22.68,22.73,511843.0,12.9445,13.0356,12.9217,12.9502,511843.0
2019-11-19 15:30:00,22.73,22.75,22.62,22.63,316745.0,12.9502,12.9616,12.8875,12.8932,316745.0
2019-11-20 09:30:00,22.63,22.9,22.63,22.8,325834.0,12.8932,13.047,12.8932,12.99,325834.0
2019-11-20 10:00:00,22.79,22.81,22.6,22.61,192402.0,12.9843,12.9957,12.8761,12.8818,192402.0
2019-11-20 10:30:00,22.62,22.86,22.62,22.86,211346.0,12.8875,13.0242,12.8875,13.0242,211346.0
2019-11-20 11:00:00,22.88,23.04,22.87,22.93,289249.0,13.0356,13.1268,13.0299,13.0641,289249.0
2019-11-20 11:30:00,22.93,23.0,22.89,22.96,99053.0,13.0641,13.104,13.0413,13.0812,99053.0
2019-11-20 12:00:00,22.96,23.11,22.95,23.09,88671.0,13.0812,13.1667,13.0755,13.1553,88671.0
2019-11-20 12:30:00,23.09,23.2,23.02,23.06,247697.0,13.1553,13.2179,13.1154,13.1382,247697.0
2019-11-20 13:00:00,23.06,23.13,22.91,23.12,161048.0,13.1382,13.1781,13.0527,13.1724,161048.0
2019-11-20 13:30:00,23.13,23.22,23.12,23.2,131561.0,13.1781,13.2293,13.1724,13.2179,131561.0
2019-11-20 14:00:00,23.2,23.29,23.19,23.25,126345.0,13.2179,13.2692,13.2122,13.2464,126345.0
2019-11-20 14:30:00,23.24,23.26,23.06,23.1,113020.0,13.2407,13.2521,13.1382,13.161,113020.0
2019-11-20 15:00:00,23.1,23.22,23.05,23.08,176560.0,13.161,13.2293,13.1325,13.1496,176560.0
2019-11-20 15:30:00,23.08,23.12,23.0,23.03,487055.0,13.1496,13.1724,13.104,13.1211,487055.0
2019-11-21 09:30:00,23.0,23.22,22.95,23.12,245389.0,13.104,13.2293,13.0755,13.1724,245389.0
2019-11-21 10:00:00,23.13,23.26,23.1,23.14,89384.0,13.1781,13.2521,13.161,13.1837,89384.0
2019-11-21 10:30:00,23.13,23.21,23.1,23.12,88261.0,13.1781,13.2236,13.161,13.1724,88261.0
2019-11-21 11:00:00,23.11,23.15,23.01,23.07,101398.0,13.1667,13.1894,13.1097,13.1439,101398.0
2019-11-21 11:30:00,23.08,23.12,23.04,23.09,122414.0,13.1496,13.1724,13.1268,13.1553,122414.0
2019-11-21 12:00:00,23.09,23.11,23.06,23.06,99447.0,13.1553,13.1667,13.1382,13.1382,99447.0
2019-11-21 12:30:00,23.06,23.07,23.01,23.01,86337.0,13.1382,13.1439,13.1097,13.1097,86337.0
2019-11-21 13:00:00,23.02,23.19,22.98,23.19,505379.0,13.1154,13.2122,13.0926,13.2122,505379.0
2019-11-21 13:30:00,23.19,23.32,23.19,23.27,133468.0,13.2122,13.2863,13.2122,13.2578,133468.0
2019-11-21 14:00:00,23.26,23.35,23.24,23.3,168671.0,13.2521,13.3034,13.2407,13.2749,168671.0
2019-11-21 14:30:00,23.3,23.4,23.29,23.39,218188.0,13.2749,13.3319,13.2692,13.3262,218188.0
2019-11-21 15:00:00,23.39,23.42,23.3,23.41,211712.0,13.3262,13.3433,13.2749,13.3376,211712.0
2019-11-21 15:30:00,23.4,23.45,23.3,23.41,318349.0,13.3319,13.3604,13.2749,13.3376,318349.0
2019-11-22 09:30:00,23.7,23.76,23.53,23.62,355137.0,13.5028,13.537,13.4059,13.4572,355137.0
2019-11-22 10:00:00,23.6,23.73,23.6,23.69,395818.0,13.4458,13.5199,13.4458,13.4971,395818.0
2019-11-22 10:30:00,23.7,23.82,23.67,23.73,201406.0,13.5028,13.5712,13.4857,13.5199,201406.0
2019-11-22 11:00:00,23.72,23.79,23.63,23.77,168073.0,13.5142,13.5541,13.4629,13.5427,168073.0
2019-11-22 11:30:00,23.76,23.92,23.71,23.9,354040.0,13.537,13.6281,13.5085,13.6168,354040.0
2019-11-22 12:00:00,23.92,24.01,23.89,24.01,250056.0,13.6281,13.6794,13.6111,13.6794,250056.0
2019-11-22 12:30:00,24.01,24.1,24.0,24.04,255439.0,13.6794,13.7307,13.6737,13.6965,255439.0
2019-11-22 13:00:00,24.04,24.1,24.01,24.05,169584.0,13.6965,13.7307,13.6794,13.7022,169584.0
2019-11-22 13:30:00,24.05,24.08,24.01,24.06,168574.0,13.7022,13.7193,13.6794,13.7079,168574.0
2019-11-22 14:00:00,24.06,24.06,23.98,24.0,176305.0,13.7079,13.7079,13.6623,13.6737,176305.0
2019-11-22 14:30:00,24.0,24.05,23.96,24.02,227596.0,13.6737,13.7022,13.6509,13.6851,227596.0
2019-11-22 15:00:00,24.02,24.02,23.92,23.95,235435.0,13.6851,13.6851,13.6281,13.6452,235435.0
2019-11-22 15:30:00,23.95,23.95,23.81,23.81,597089.0,13.6452,13.6452,13.5655,13.5655,597089.0
2019-11-25 09:30:00,23.81,24.07,23.76,24.0,325124.0,13.5655,13.7136,13.537,13.6737,325124.0
2019-11-25 10:00:00,23.99,24.12,23.97,24.01,104287.0,13.668,13.7421,13.6566,13.6794,104287.0
2019-11-25 10:30:00,24.01,24.01,23.89,23.95,97711.0,13.6794,13.6794,13.6111,13.6452,97711.0
2019-11-25 11:00:00,23.95,23.96,23.87,23.96,115031.0,13.6452,13.6509,13.5997,13.6509,115031.0
2019-11-25 11:30:00,23.96,23.98,23.9,23.92,84312.0,13.6509,13.6623,13.6168,13.6281,84312.0
2019-11-25 12:00:00,23.9,23.94,23.86,23.89,149688.0,13.6168,13.6395,13.594,13.6111,149688.0
2019-11-25 12:30:00,23.89,23.91,23.88,23.9,66820.0,13.6111,13.6224,13.6054,13.6168,66820.0
2019-11-25 13:00:00,23.9,23.92,23.87,23.9,93325.0,13.6168,13.6281,13.5997,13.6168,93325.0
2019-11-25 13:30:00,23.9,23.95,23.88,23.9,80876.0,13.6168,13.6452,13.6054,13.6168,80876.0
2019-11-25 14:00:00,23.89,23.91,23.87,23.89,70061.0,13.6111,13.6224,13.5997,13.6111,70061.0
2019-11-25 14:30:00,23.89,23.93,23.87,23.91,95712.0,13.6111,13.6338,13.5997,13.6224,95712.0
2019-11-25 15:00:00,23.9,23.95,23.88,23.92,91648.0,13.6168,13.6452,13.6054,13.6281,91648.0
2019-11-25 15:30:00,23.93,24.0,23.89,23.98,197486.0,13.6338,13.6737,13.6111,13.6623,197486.0
2019-11-26 09:30:00,24.05,24.17,24.01,24.04,314889.0,13.7022,13.7706,13.6794,13.6965,314889.0
2019-11-26 10:00:00,24.05,24.15,23.95,24.01,294177.0,13.7022,13.7592,13.6452,13.6794,294177.0
2019-11-26 10:30:00,24.01,24.1,23.99,24.03,225562.0,13.6794,13.7307,13.668,13.6908,225562.0
2019-11-26 11:00:00,24.03,24.1,23.99,24.02,273154.0,13.6908,13.7307,13.668,13.6851,273154.0
2019-11-26 11:30:00,24.03,24.04,23.98,24.02,90627.0,13.6908,13.6965,13.6623,13.6851,90627.0
2019-11-26 12:00:00,24.03,24.04,23.96,23.98,66028.0,13.6908,13.6965,13.6509,13.6623,66028.0
2019-11-26 12:30:00,23.99,24.03,23.97,23.98,81029.0,13.668,13.6908,13.6566,13.6623,81029.0
2019-11-26 13:00:00,23.98,23.99,23.9,23.97,147455.0,13.6623,13.668,13.6168,13.6566,147455.0
2019-11-26 13:30:00,23.97,23.98,23.91,23.92,135748.0,13.6566,13.6623,13.6224,13.6281,135748.0
2019-11-26 14:00:00,23.92,23.93,23.82,23.87,90624.0,13.6281,13.6338,13.5712,13.5997,90624.0
2019-11-26 14:30:00,23.87,23.87,23.78,23.8,153867.0,13.5997,13.5997,13.5484,13.5598,153867.0
2019-11-26 15:00:00,23.79,23.8,23.71,23.72,159963.0,13.5541,13.5598,13.5085,13.5142,159963.0
2019-11-26 15:30:00,23.71,23.78,23.7,23.77,349485.0,13.5085,13.5484,13.5028,13.5427,349485.0
2019-11-27 09:30:00,23.81,23.95,23.69,23.7,167361.0,13.5655,13.6452,13.4971,13.5028,167361.0
2019-11-27 10:00:00,23.72,23.72,23.57,23.61,153035.0,13.5142,13.5142,13.4287,13.4515,153035.0
2019-11-27 10:30:00,23.61,23.69,23.51,23.53,92084.0,13.4515,13.4971,13.3946,13.4059,92084.0
2019-11-27 11:00:00,23.54,23.59,23.48,23.55,207830.0,13.4116,13.4401,13.3775,13.4173,207830.0
2019-11-27 11:30:00,23.54,23.55,23.37,23.39,168784.0,13.4116,13.4173,13.3148,13.3262,168784.0
2019-11-27 12:00:00,23.39,23.5,23.36,23.49,116700.0,13.3262,13.3889,13.3091,13.3832,116700.0
2019-11-27 12:30:00,23.49,23.59,23.48,23.57,86842.0,13.3832,13.4401,13.3775,13.4287,86842.0
2019-11-27 13:00:00,23.57,23.66,23.55,23.58,149580.0,13.4287,13.48,13.4173,13.4344,149580.0
2019-11-27 13:30:00,23.58,23.7,23.58,23.69,68671.0,13.4344,13.5028,13.4344,13.4971,68671.0
2019-11-27 14:00:00,23.68,23.69,23.65,23.68,72318.0,13.4914,13.4971,13.4743,13.4914,72318.0
2019-11-27 14:30:00,23.69,23.74,23.68,23.71,54826.0,13.4971,13.5256,13.4914,13.5085,54826.0
2019-11-27 15:00:00,23.71,23.73,23.68,23.73,92487.0,13.5085,13.5199,13.4914,13.5199,92487.0
2019-11-27 15:30:00,23.73,23.8,23.72,23.79,222405.0,13.5199,13.5598,13.5142,13.5541,222405.0
2019-11-29 09:30:00,23.8,23.8,23.62,23.74,158327.0,13.5598,13.5598,13.4572,13.5256,158327.0
2019-11-29 10:00:00,23.74,23.87,23.72,23.76,66604.0,13.5256,13.5997,13.5142,13.537,66604.0
2019-11-29 10:30:00,23.76,23.82,23.7,23.74,71679.0,13.537,13.5712,13.5028,13.5256,71679.0
2019-11-29 11:00:00,23.73,23.76,23.67,23.69,94139.0,13.5199,13.537,13.4857,13.4971,94139.0
2019-11-29 11:30:00,23.69,23.84,23.69,23.73,70429.0,13.4971,13.5826,13.4971,13.5199,70429.0
2019-11-29 12:00:00,23.73,23.75,23.69,23.71,56830.0,13.5199,13.5313,13.4971,13.5085,56830.0
2019-11-29 12:30:00,23.71,23.75,23.67,23.7,168477.0,13.5085,13.5313,13.4857,13.5028,168477.0
2019-12-02 09:30:00,23.75,23.75,23.42,23.5,219735.0,13.5313,13.5313,13.3433,13.3889,219735.0
2019-12-02 10:00:00,23.5,23.51,23.21,23.22,537664.0,13.3889,13.3946,13.2236,13.2293,537664.0
2019-12-02 10:30:00,23.23,23.26,23.1,23.13,446459.0,13.235,13.2521,13.161,13.1781,446459.0
2019-12-02 11:00:00,23.13,23.15,22.93,23.06,336109.0,13.1781,13.1894,13.0641,13.1382,336109.0
2019-12-02 11:30:00,23.06,23.31,23.04,23.28,195056.0,13.1382,13.2806,13.1268,13.2635,195056.0
2019-12-02 12:00:00,23.29,23.3,23.2,23.26,108008.0,13.2692,13.2749,13.2179,13.2521,108008.0
2019-12-02 12:30:00,23.25,23.29,23.16,23.22,86510.0,13.2464,13.2692,13.1951,13.2293,86510.0
2019-12-02 13:00:00,23.22,23.31,23.22,23.3,144789.0,13.2293,13.2806,13.2293,13.2749,144789.0
2019-12-02 13:30:00,23.29,23.31,23.25,23.29,108781.0,13.2692,13.2806,13.2464,13.2692,108781.0
2019-12-02 14:00:00,23.28,23.34,23.25,23.34,135396.0,13.2635,13.2977,13.2464,13.2977,135396.0
2019-12-02 14:30:00,23.34,23.4,23.33,23.38,129001.0,13.2977,13.3319,13.292,13.3205,129001.0
2019-12-02 15:00:00,23.38,23.51,23.36,23.51,197946.0,13.3205,13.3946,13.3091,13.3946,197946.0
2019-12-02 15:30:00,23.51,23.54,23.45,23.5,336176.0,13.3946,13.4116,13.3604,13.3889,336176.0
2019-12-03 09:30:00,23.3,23.32,23.08,23.11,234063.0,13.2749,13.2863,13.1496,13.1667,234063.0
2019-12-03 10:00:00,23.13,23.4,23.1,23.4,191343.0,13.1781,13.3319,13.161,13.3319,191343.0
2019-12-03 10:30:00,23.39,23.43,23.35,23.42,207506.0,13.3262,13.349,13.3034,13.3433,207506.0
2019-12-03 11:00:00,23.41,23.52,23.38,23.47,73442.0,13.3376,13.4002,13.3205,13.3718,73442.0
2019-12-03 11:30:00,23.46,23.55,23.42,23.46,88638.0,13.3661,13.4173,13.3433,13.3661,88638.0
2019-12-03 12:00:00,23.46,23.49,23.41,23.44,80569.0,13.3661,13.3832,13.3376,13.3547,80569.0
2019-12-03 12:30:00,23.44,23.5,23.4,23.4,78366.0,13.3547,13.3889,13.3319,13.3319,78366.0
2019-12-03 13:00:00,23.4,23.42,23.28,23.36,78476.0,13.3319,13.3433,13.2635,13.3091,78476.0
2019-12-03 13:30:00,23.36,23.42,23.32,23.38,110377.0,13.3091,13.3433,13.2863,13.3205,110377.0
2019-12-03 14:00:00,23.38,23.45,23.37,23.4,72137.0,13.3205,13.3604,13.3148,13.3319,72137.0
2019-12-03 14:30:00,23.41,23.44,23.33,23.34,127553.0,13.3376,13.3547,13.292,13.2977,127553.0
2019-12-03 15:00:00,23.33,23.42,23.31,23.42,90376.0,13.292,13.3433,13.2806,13.3433,90376.0
2019-12-03 15:30:00,23.41,23.42,23.3,23.33,377322.0,13.3376,13.3433,13.2749,13.292,377322.0
2019-12-04 09:30:00,23.44,23.54,23.16,23.16,197160.0,13.3547,13.4116,13.1951,13.1951,197160.0
2019-12-04 10:00:00,23.16,23.33,23.15,23.31,75577.0,13.1951,13.292,13.1894,13.2806,75577.0
2019-12-04 10:30:00,23.31,23.38,23.31,23.35,66992.0,13.2806,13.3205,13.2806,13.3034,66992.0
2019-12-04 11:00:00,23.37,23.39,23.3,23.36,117247.0,13.3148,13.3262,13.2749,13.3091,117247.0
2019-12-04 11:30:00,23.37,23.41,23.32,23.39,57313.0,13.3148,13.3376,13.2863,13.3262,57313.0
2019-12-04 12:00:00,23.4,23.45,23.35,23.44,83978.0,13.3319,13.3604,13.3034,13.3547,83978.0
2019-12-04 12:30:00,23.44,23.47,23.36,23.39,100990.0,13.3547,13.3718,13.3091,13.3262,100990.0
2019-12-04 13:00:00,23.38,23.39,23.31,23.38,94792.0,13.3205,13.3262,13.2806,13.3205,94792.0
2019-12-04 13:30:00,23.39,23.4,23.33,23.4,65097.0,13.3262,13.3319,13.292,13.3319,65097.0
2019-12-04 14:00:00,23.4,23.49,23.35,23.37,130530.0,13.3319,13.3832,13.3034,13.3148,130530.0
2019-12-04 14:30:00,23.36,23.46,23.32,23.44,92696.0,13.3091,13.3661,13.2863,13.3547,92696.0
2019-12-04 15:00:00,23.45,23.54,23.44,23.49,273410.0,13.3604,13.4116,13.3547,13.3832,273410.0
2019-12-04 15:30:00,23.5,23.75,23.5,23.66,478993.0,13.3889,13.5313,13.3889,13.48,478993.0
2019-12-05 09:30:00,23.78,23.91,23.69,23.7,182349.0,13.5484,13.6224,13.4971,13.5028,182349.0
2019-12-05 10:00:00,23.7,23.86,23.62,23.81,278083.0,13.5028,13.594,13.4572,13.5655,278083.0
2019-12-05 10:30:00,23.81,23.84,23.77,23.8,112859.0,13.5655,13.5826,13.5427,13.5598,112859.0
2019-12-05 11:00:00,23.8,23.91,23.79,23.86,522131.0,13.5598,13.6224,13.5541,13.594,522131.0
2019-12-05 11:30:00,23.85,24.09,23.85,23.98,183925.0,13.5883,13.725,13.5883,13.6623,183925.0
2019-12-05 12:00:00,23.97,23.99,23.95,23.98,114539.0,13.6566,13.668,13.6452,13.6623,114539.0
2019-12-05 12:30:00,23.98,23.98,23.9,23.95,193890.0,13.6623,13.6623,13.6168,13.6452,193890.0
2019-12-05 13:00:00,23.94,23.99,23.91,23.98,96258.0,13.6395,13.668,13.6224,13.6623,96258.0
2019-12-05 13:30:00,23.98,24.06,23.95,24.05,183816.0,13.6623,13.7079,13.6452,13.7022,183816.0
2019-12-05 14:00:00,24.05,24.06,23.97,23.98,178342.0,13.7022,13.7079,13.6566,13.6623,178342.0
2019-12-05 14:30:00,23.97,24.0,23.85,23.88,229760.0,13.6566,13.6737,13.5883,13.6054,229760.0
2019-12-05 15:00:00,23.88,23.93,23.87,23.89,159070.0,13.6054,13.6338,13.5997,13.6111,159070.0
2019-12-05 15:30:00,23.89,23.91,23.81,23.82,499919.0,13.6111,13.6224,13.5655,13.5712,499919.0
2019-12-06 09:30:00,23.82,24.14,23.82,24.01,233573.0,13.5712,13.7535,13.5712,13.6794,233573.0
2019-12-06 10:00:00,24.01,24.09,23.91,24.05,200963.0,13.6794,13.725,13.6224,13.7022,200963.0
2019-12-06 10:30:00,24.04,24.15,23.95,24.04,351860.0,13.6965,13.7592,13.6452,13.6965,351860.0
2019-12-06 11:00:00,24.05,24.19,24.05,24.16,225092.0,13.7022,13.782,13.7022,13.7649,225092.0
2019-12-06 11:30:00,24.17,24.2,24.11,24.16,64351.0,13.7706,13.7877,13.7364,13.7649,64351.0
2019-12-06 12:00:00,24.16,24.17,24.03,24.06,80330.0,13.7649,13.7706,13.6908,13.7079,80330.0
2019-12-06 12:30:00,24.07,24.09,24.03,24.05,64983.0,13.7136,13.725,13.6908,13.7022,64983.0
2019-12-06 13:00:00,24.04,24.1,24.0,24.08,80974.0,13.6965,13.7307,13.6737,13.7193,80974.0
2019-12-06 13:30:00,24.08,24.11,24.06,24.09,67552.0,13.7193,13.7364,13.7079,13.725,67552.0
2019-12-06 14:00:00,24.09,24.12,24.06,24.1,118741.0,13.725,13.7421,13.7079,13.7307,118741.0
2019-12-06 14:30:00,24.09,24.11,24.05,24.05,129346.0,13.725,13.7364,13.7022,13.7022,129346.0
2019-12-06 15:00:00,24.05,24.14,24.05,24.14,134483.0,13.7022,13.7535,13.7022,13.7535,134483.0
2019-12-06 15:30:00,24.13,24.23,24.12,24.2,345480.0,13.7478,13.8048,13.7421,13.7877,345480.0
2019-12-09 09:30:00,24.21,24.31,24.09,24.21,348153.0,13.7934,13.8503,13.725,13.7934,348153.0
2019-12-09 10:00:00,24.21,24.26,24.17,24.24,97551.0,13.7934,13.8219,13.7706,13.8105,97551.0
2019-12-09 10:30:00,24.24,24.37,24.24,24.3,141491.0,13.8105,13.8845,13.8105,13.8446,141491.0
2019-12-09 11:00:00,24.3,24.54,24.28,24.54,150725.0,13.8446,13.9814,13.8333,13.9814,150725.0
2019-12-09 11:30:00,24.55,24.57,24.49,24.57,180049.0,13.9871,13.9985,13.9529,13.9985,180049.0
2019-12-09 12:00:00,24.56,24.59,24.49,24.58,115461.0,13.9928,14.0099,13.9529,14.0042,115461.0
2019-12-09 12:30:00,24.59,24.61,24.5,24.54,197768.0,14.0099,14.0213,13.9586,13.9814,197768.0
2019-12-09 13:00:00,24.55,24.57,24.46,24.49,146213.0,13.9871,13.9985,13.9358,13.9529,146213.0
2019-12-09 13:30:00,24.49,24.51,24.38,24.4,89295.0,13.9529,13.9643,13.8902,13.9016,89295.0
2019-12-09 14:00:00,24.39,24.53,24.39,24.48,276295.0,13.8959,13.9757,13.8959,13.9472,276295.0
2019-12-09 14:30:00,24.49,24.59,24.48,24.58,145766.0,13.9529,14.0099,13.9472,14.0042,145766.0
2019-12-09 15:00:00,24.58,24.71,24.53,24.71,165380.0,14.0042,14.0782,13.9757,14.0782,165380.0
2019-12-09 15:30:00,24.71,24.74,24.61,24.7,424033.0,14.0782,14.0953,14.0213,14.0725,424033.0
2019-12-10 09:30:00,24.95,25.05,24.81,24.92,313495.0,14.215,14.2719,14.1352,14.1979,313495.0
2019-12-10 10:00:00,24.91,25.23,24.91,25.2,372791.0,14.1922,14.3745,14.1922,14.3574,372791.0
2019-12-10 10:30:00,25.21,25.43,25.19,25.36,429391.0,14.3631,14.4885,14.3517,14.4486,429391.0
2019-12-10 11:00:00,25.36,25.47,25.24,25.36,262893.0,14.4486,14.5112,14.3802,14.4486,262893.0
2019-12-10 11:30:00,25.35,25.54,25.31,25.35,205975.0,14.4429,14.5511,14.4201,14.4429,205975.0
2019-12-10 12:00:00,25.35,25.43,25.18,25.21,155659.0,14.4429,14.4885,14.346,14.3631,155659.0
2019-12-10 12:30:00,25.21,25.32,25.2,25.31,190758.0,14.3631,14.4258,14.3574,14.4201,190758.0
2019-12-10 13:00:00,25.31,25.36,25.23,25.26,212617.0,14.4201,14.4486,14.3745,14.3916,212617.0
2019-12-10 13:30:00,25.26,25.28,25.2,25.25,131222.0,14.3916,14.403,14.3574,14.3859,131222.0
2019-12-10 14:00:00,25.26,25.34,25.24,25.29,149800.0,14.3916,14.4372,14.3802,14.4087,149800.0
2019-12-10 14:30:00,25.29,25.3,25.22,25.23,172517.0,14.4087,14.4144,14.3688,14.3745,172517.0
2019-12-10 15:00:00,25.23,25.35,25.2,25.3,243934.0,14.3745,14.4429,14.3574,14.4144,243934.0
2019-12-10 15:30:00,25.3,25.3,25.22,25.23,492459.0,14.4144,14.4144,14.3688,14.3745,492459.0
2019-12-11 09:30:00,25.3,25.38,25.17,25.31,285932.0,14.4144,14.46,14.3403,14.4201,285932.0
2019-12-11 10:00:00,25.3,25.46,25.26,25.38,131226.0,14.4144,14.5055,14.3916,14.46,131226.0
2019-12-11 10:30:00,25.36,25.39,25.2,25.23,131161.0,14.4486,14.4657,14.3574,14.3745,131161.0
2019-12-11 11:00:00,25.23,25.42,25.22,25.42,122004.0,14.3745,14.4828,14.3688,14.4828,122004.0
2019-12-11 11:30:00,25.42,25.44,25.26,25.27,155757.0,14.4828,14.4941,14.3916,14.3973,155757.0
2019-12-11 12:00:00,25.27,25.3,25.19,25.26,348922.0,14.3973,14.4144,14.3517,14.3916,348922.0
2019-12-11 12:30:00,25.25,25.28,25.2,25.2,69021.0,14.3859,14.403,14.3574,14.3574,69021.0
2019-12-11 13:00:00,25.2,25.24,25.17,25.18,99065.0,14.3574,14.3802,14.3403,14.346,99065.0
2019-12-11 13:30:00,25.18,25.19,25.13,25.14,67002.0,14.346,14.3517,14.3175,14.3232,67002.0
2019-12-11 14:00:00,25.14,25.22,25.14,25.18,75861.0,14.3232,14.3688,14.3232,14.346,75861.0
2019-12-11 14:30:00,25.18,25.26,25.18,25.22,84708.0,14.346,14.3916,14.346,14.3688,84708.0
2019-12-11 15:00:00,25.23,25.24,25.13,25.24,150645.0,14.3745,14.3802,14.3175,14.3802,150645.0
2019-12-11 15:30:00,25.24,25.32,25.15,25.31,417069.0,14.3802,14.4258,14.3289,14.4201,417069.0
2019-12-12 09:30:00,25.29,25.43,25.15,25.37,172326.0,14.4087,14.4885,14.3289,14.4543,172326.0
2019-12-12 10:00:00,25.39,25.47,25.31,25.45,275066.0,14.4657,14.5112,14.4201,14.4998,275066.0
2019-12-12 10:30:00,25.47,25.61,25.46,25.58,216033.0,14.5112,14.591,14.5055,14.5739,216033.0
2019-12-12 11:00:00,25.58,25.6,25.51,25.58,153927.0,14.5739,14.5853,14.534,14.5739,153927.0
2019-12-12 11:30:00,25.58,25.59,25.43,25.45,162229.0,14.5739,14.5796,14.4885,14.4998,162229.0
2019-12-12 12:00:00,25.45,25.54,25.41,25.51,147566.0,14.4998,14.5511,14.4771,14.534,147566.0
2019-12-12 12:30:00,25.51,25.51,25.32,25.33,202806.0,14.534,14.534,14.4258,14.4315,202806.0
2019-12-12 13:00:00,25.33,25.39,25.26,25.35,123533.0,14.4315,14.4657,14.3916,14.4429,123533.0
2019-12-12 13:30:00,25.35,25.38,25.25,25.29,116060.0,14.4429,14.46,14.3859,14.4087,116060.0
2019-12-12 14:00:00,25.29,25.32,25.25,25.26,102328.0,14.4087,14.4258,14.3859,14.3916,102328.0
2019-12-12 14:30:00,25.26,25.38,25.26,25.28,116782.0,14.3916,14.46,14.3916,14.403,116782.0
2019-12-12 15:00:00,25.29,25.35,25.28,25.32,150731.0,14.4087,14.4429,14.403,14.4258,150731.0
2019-12-12 15:30:00,25.33,25.33,25.21,25.21,319580.0,14.4315,14.4315,14.3631,14.3631,319580.0
2019-12-13 09:30:00,25.25,25.4,24.94,24.94,199704.0,14.3859,14.4714,14.2093,14.2093,199704.0
2019-12-13 10:00:00,24.94,25.14,24.81,25.01,210011.0,14.2093,14.3232,14.1352,14.2492,210011.0
2019-12-13 10:30:00,25.01,25.01,24.73,24.77,228553.0,14.2492,14.2492,14.0896,14.1124,228553.0
2019-12-13 11:00:00,24.76,24.79,24.51,24.6,272901.0,14.1067,14.1238,13.9643,14.0156,272901.0
2019-12-13 11:30:00,24.6,24.64,24.53,24.55,234509.0,14.0156,14.0384,13.9757,13.9871,234509.0
2019-12-13 12:00:00,24.55,24.68,24.54,24.66,141279.0,13.9871,14.0611,13.9814,14.0498,141279.0
2019-12-13 12:30:00,24.66,24.73,24.65,24.7,79525.0,14.0498,14.0896,14.0441,14.0725,79525.0
2019-12-13 13:00:00,24.7,24.95,24.7,24.94,219936.0,14.0725,14.215,14.0725,14.2093,219936.0
2019-12-13 13:30:00,24.94,25.0,24.89,24.89,151042.0,14.2093,14.2435,14.1808,14.1808,151042.0
2019-12-13 14:00:00,24.9,24.93,24.83,24.87,129051.0,14.1865,14.2036,14.1466,14.1694,129051.0
2019-12-13 14:30:00,24.88,24.88,24.73,24.75,124654.0,14.1751,14.1751,14.0896,14.101,124654.0
2019-12-13 15:00:00,24.76,24.8,24.68,24.74,137151.0,14.1067,14.1295,14.0611,14.0953,137151.0
2019-12-13 15:30:00,24.74,24.85,24.68,24.81,659238.0,14.0953,14.158,14.0611,14.1352,659238.0
2019-12-16 09:30:00,24.84,25.25,24.83,25.21,197176.0,14.1523,14.3859,14.1466,14.3631,197176.0
2019-12-16 10:00:00,25.21,25.39,25.18,25.38,185396.0,14.3631,14.4657,14.346,14.46,185396.0
2019-12-16 10:30:00,25.37,25.53,25.37,25.51,180034.0,14.4543,14.5454,14.4543,14.534,180034.0
2019-12-16 11:00:00,25.52,25.55,25.45,25.53,186046.0,14.5397,14.5568,14.4998,14.5454,186046.0
2019-12-16 11:30:00,25.53,25.6,25.45,25.46,124962.0,14.5454,14.5853,14.4998,14.5055,124962.0
2019-12-16 12:00:00,25.47,25.65,25.44,25.64,161453.0,14.5112,14.6138,14.4941,14.6081,161453.0
2019-12-16 12:30:00,25.64,25.65,25.58,25.61,219622.0,14.6081,14.6138,14.5739,14.591,219622.0
2019-12-16 13:00:00,25.61,25.65,25.6,25.61,86717.0,14.591,14.6138,14.5853,14.591,86717.0
2019-12-16 13:30:00,25.6,25.65,25.59,25.61,140740.0,14.5853,14.6138,14.5796,14.591,140740.0
2019-12-16 14:00:00,25.61,25.68,25.56,25.65,120915.0,14.591,14.6309,14.5625,14.6138,120915.0
2019-12-16 14:30:00,25.65,25.73,25.65,25.68,166863.0,14.6138,14.6594,14.6138,14.6309,166863.0
2019-12-16 15:00:00,25.69,25.75,25.66,25.75,233364.0,14.6366,14.6708,14.6195,14.6708,233364.0
2019-12-16 15:30:00,25.75,25.77,25.66,25.7,334372.0,14.6708,14.6822,14.6195,14.6423,334372.0
2019-12-17 09:30:00,25.7,25.88,25.56,25.79,349362.0,14.6423,14.7448,14.5625,14.6936,349362.0
2019-12-17 10:00:00,25.79,25.81,25.57,25.59,175300.0,14.6936,14.705,14.5682,14.5796,175300.0
2019-12-17 10:30:00,25.6,25.67,25.52,25.62,362796.0,14.5853,14.6252,14.5397,14.5967,362796.0
2019-12-17 11:00:00,25.62,25.75,25.54,25.7,362774.0,14.5967,14.6708,14.5511,14.6423,362774.0
2019-12-17 11:30:00,25.7,25.8,25.69,25.78,209179.0,14.6423,14.6993,14.6366,14.6879,209179.0
2019-12-17 12:00:00,25.78,25.9,25.75,25.87,303350.0,14.6879,14.7562,14.6708,14.7391,303350.0
2019-12-17 12:30:00,25.87,25.88,25.7,25.7,253276.0,14.7391,14.7448,14.6423,14.6423,253276.0
2019-12-17 13:00:00,25.71,25.76,25.67,25.7,134645.0,14.648,14.6765,14.6252,14.6423,134645.0
2019-12-17 13:30:00,25.69,25.7,25.56,25.61,136820.0,14.6366,14.6423,14.5625,14.591,136820.0
2019-12-17 14:00:00,25.6,25.61,25.48,25.51,161350.0,14.5853,14.591,14.5169,14.534,161350.0
2019-12-17 14:30:00,25.51,25.54,25.43,25.44,156827.0,14.534,14.5511,14.4885,14.4941,156827.0
2019-12-17 15:00:00,25.43,25.44,25.27,25.27,228579.0,14.4885,14.4941,14.3973,14.3973,228579.0
2019-12-17 15:30:00,25.28,25.35,25.19,25.34,600276.0,14.403,14.4429,14.3517,14.4372,600276.0
2019-12-18 09:30:00,25.31,25.63,25.28,25.55,184637.0,14.4201,14.6024,14.403,14.5568,184637.0
2019-12-18 10:00:00,25.55,25.63,25.51,25.55,175390.0,14.5568,14.6024,14.534,14.5568,175390.0
2019-12-18 10:30:00,25.55,25.7,25.39,25.53,470785.0,14.5568,14.6423,14.4657,14.5454,470785.0
2019-12-18 11:00:00,25.55,25.72,25.46,25.72,239850.0,14.5568,14.6537,14.5055,14.6537,239850.0
2019-12-18 11:30:00,25.74,25.74,25.66,25.73,113852.0,14.6651,14.6651,14.6195,14.6594,113852.0
2019-12-18 12:00:00,25.73,25.81,25.72,25.77,80843.0,14.6594,14.705,14.6537,14.6822,80843.0
2019-12-18 12:30:00,25.78,25.87,25.77,25.86,93974.0,14.6879,14.7391,14.6822,14.7334,93974.0
2019-12-18 13:00:00,25.85,25.97,25.81,25.96,141953.0,14.7277,14.7961,14.705,14.7904,141953.0
2019-12-18 13:30:00,25.96,26.0,25.93,25.97,221623.0,14.7904,14.8132,14.7733,14.7961,221623.0
2019-12-18 14:00:00,25.98,26.06,25.95,26.05,225892.0,14.8018,14.8474,14.7847,14.8417,225892.0
2019-12-18 14:30:00,26.05,26.12,26.01,26.02,266892.0,14.8417,14.8816,14.8189,14.8246,266892.0
2019-12-18 15:00:00,26.02,26.06,25.92,25.92,527074.0,14.8246,14.8474,14.7676,14.7676,527074.0
2019-12-18 15:30:00,25.93,25.99,25.83,25.86,883892.0,14.7733,14.8075,14.7163,14.7334,883892.0
2019-12-19 09:30:00,25.95,26.14,25.71,25.89,213686.0,14.7847,14.893,14.648,14.7505,213686.0
2019-12-19 10:00:00,25.88,25.91,25.74,25.86,142484.0,14.7448,14.7619,14.6651,14.7334,142484.0
2019-12-19 10:30:00,25.86,25.86,25.7,25.74,245798.0,14.7334,14.7334,14.6423,14.6651,245798.0
2019-12-19 11:00:00,25.74,25.96,25.74,25.94,158822.0,14.6651,14.7904,14.6651,14.779,158822.0
2019-12-19 11:30:00,25.94,25.97,25.87,25.93,128651.0,14.779,14.7961,14.7391,14.7733,128651.0
2019-12-19 12:00:00,25.92,25.93,25.74,25.85,142209.0,14.7676,14.7733,14.6651,14.7277,142209.0
2019-12-19 12:30:00,25.86,25.99,25.82,25.96,193800.0,14.7334,14.8075,14.7106,14.7904,193800.0
2019-12-19 13:00:00,25.96,26.01,25.94,25.96,147222.0,14.7904,14.8189,14.779,14.7904,147222.0
2019-12-19 13:30:00,25.96,26.0,25.93,25.96,110223.0,14.7904,14.8132,14.7733,14.7904,110223.0
2019-12-19 14:00:00,25.96,26.0,25.89,25.95,120106.0,14.7904,14.8132,14.7505,14.7847,120106.0
2019-12-19 14:30:00,25.96,25.99,25.93,25.95,64381.0,14.7904,14.8075,14.7733,14.7847,64381.0
2019-12-19 15:00:00,25.95,25.95,25.87,25.91,153016.0,14.7847,14.7847,14.7391,14.7619,153016.0
2019-12-19 15:30:00,25.91,25.91,25.73,25.81,346713.0,14.7619,14.7619,14.6594,14.705,346713.0
2019-12-20 09:30:00,26.1,26.1,25.75,25.86,212267.0,14.8702,14.8702,14.6708,14.7334,212267.0
2019-12-20 10:00:00,25.86,25.88,25.76,25.82,161762.0,14.7334,14.7448,14.6765,14.7106,161762.0
2019-12-20 10:30:00,25.81,25.87,25.78,25.85,191091.0,14.705,14.7391,14.6879,14.7277,191091.0
2019-12-20 11:00:00,25.85,25.95,25.79,25.91,276994.0,14.7277,14.7847,14.6936,14.7619,276994.0
2019-12-20 11:30:00,25.91,25.95,25.76,25.77,170264.0,14.7619,14.7847,14.6765,14.6822,170264.0
2019-12-20 12:00:00,25.77,25.81,25.71,25.71,163375.0,14.6822,14.705,14.648,14.648,163375.0
2019-12-20 12:30:00,25.71,25.74,25.67,25.67,119427.0,14.648,14.6651,14.6252,14.6252,119427.0
2019-12-20 13:00:00,25.67,25.71,25.64,25.65,126889.0,14.6252,14.648,14.6081,14.6138,126889.0
2019-12-20 13:30:00,25.64,25.73,25.63,25.71,187272.0,14.6081,14.6594,14.6024,14.648,187272.0
2019-12-20 14:00:00,25.71,25.73,25.69,25.7,177077.0,14.648,14.6594,14.6366,14.6423,177077.0
2019-12-20 14:30:00,25.69,25.73,25.68,25.69,120903.0,14.6366,14.6594,14.6309,14.6366,120903.0
2019-12-20 15:00:00,25.69,25.73,25.56,25.73,249324.0,14.6366,14.6594,14.5625,14.6594,249324.0
2019-12-20 15:30:00,25.72,25.88,25.7,25.88,619735.0,14.6537,14.7448,14.6423,14.7448,619735.0
2019-12-23 09:30:00,25.72,25.87,25.56,25.75,265629.0,14.6537,14.7391,14.5625,14.6708,265629.0
2019-12-23 10:00:00,25.76,25.82,25.7,25.74,145459.0,14.6765,14.7106,14.6423,14.6651,145459.0
2019-12-23 10:30:00,25.75,25.91,25.71,25.78,175340.0,14.6708,14.7619,14.648,14.6879,175340.0
2019-12-23 11:00:00,25.78,25.85,25.75,25.84,178263.0,14.6879,14.7277,14.6708,14.722,178263.0
2019-12-23 11:30:00,25.84,25.89,25.82,25.85,166357.0,14.722,14.7505,14.7106,14.7277,166357.0
2019-12-23 12:00:00,25.85,25.87,25.79,25.81,182493.0,14.7277,14.7391,14.6936,14.705,182493.0
2019-12-23 12:30:00,25.82,25.86,25.8,25.86,155461.0,14.7106,14.7334,14.6993,14.7334,155461.0
2019-12-23 13:00:00,25.86,25.89,25.85,25.87,135025.0,14.7334,14.7505,14.7277,14.7391,135025.0
2019-12-23 13:30:00,25.86,25.88,25.83,25.83,95369.0,14.7334,14.7448,14.7163,14.7163,95369.0
2019-12-23 14:00:00,25.83,25.99,25.81,25.95,220935.0,14.7163,14.8075,14.705,14.7847,220935.0
2019-12-23 14:30:00,25.94,26.03,25.91,25.99,141298.0,14.779,14.8303,14.7619,14.8075,141298.0
2019-12-23 15:00:00,25.98,25.99,25.9,25.93,124548.0,14.8018,14.8075,14.7562,14.7733,124548.0
2019-12-23 15:30:00,25.93,25.95,25.84,25.86,546628.0,14.7733,14.7847,14.722,14.7334,546628.0
2019-12-24 09:30:00,25.9,26.01,25.79,25.8,174838.0,14.7562,14.8189,14.6936,14.6993,174838.0
2019-12-24 10:00:00,25.79,25.91,25.68,25.77,163199.0,14.6936,14.7619,14.6309,14.6822,163199.0
2019-12-24 10:30:00,25.77,25.9,25.76,25.76,121676.0,14.6822,14.7562,14.6765,14.6765,121676.0
2019-12-24 11:00:00,25.77,25.84,25.7,25.79,136562.0,14.6822,14.722,14.6423,14.6936,136562.0
2019-12-24 11:30:00,25.81,25.88,25.8,25.84,61203.0,14.705,14.7448,14.6993,14.722,61203.0
2019-12-24 12:00:00,25.83,25.87,25.79,25.8,137270.0,14.7163,14.7391,14.6936,14.6993,137270.0
2019-12-24 12:30:00,25.79,25.84,25.77,25.84,208555.0,14.6936,14.722,14.6822,14.722,208555.0
2019-12-26 09:30:00,25.81,25.92,25.81,25.85,117352.0,14.705,14.7676,14.705,14.7277,117352.0
2019-12-26 10:00:00,25.84,25.9,25.78,25.86,171447.0,14.722,14.7562,14.6879,14.7334,171447.0
2019-12-26 10:30:00,25.87,26.0,25.87,25.94,131538.0,14.7391,14.8132,14.7391,14.779,131538.0
2019-12-26 11:00:00,25.93,26.0,25.91,25.95,94461.0,14.7733,14.8132,14.7619,14.7847,94461.0
2019-12-26 11:30:00,25.94,26.03,25.94,26.02,105035.0,14.779,14.8303,14.779,14.8246,105035.0
2019-12-26 12:00:00,26.01,26.06,26.0,26.04,74244.0,14.8189,14.8474,14.8132,14.836,74244.0
2019-12-26 12:30:00,26.04,26.11,26.02,26.08,170860.0,14.836,14.8759,14.8246,14.8588,170860.0
2019-12-26 13:00:00,26.07,26.07,25.93,25.93,120396.0,14.8531,14.8531,14.7733,14.7733,120396.0
2019-12-26 13:30:00,25.93,25.94,25.88,25.88,119916.0,14.7733,14.779,14.7448,14.7448,119916.0
2019-12-26 14:00:00,25.88,25.91,25.81,25.83,126390.0,14.7448,14.7619,14.705,14.7163,126390.0
2019-12-26 14:30:00,25.83,25.88,25.82,25.83,89082.0,14.7163,14.7448,14.7106,14.7163,89082.0
2019-12-26 15:00:00,25.83,25.89,25.82,25.88,74130.0,14.7163,14.7505,14.7106,14.7448,74130.0
2019-12-26 15:30:00,25.88,26.03,25.87,26.0,397702.0,14.7448,14.8303,14.7391,14.8132,397702.0
2019-12-27 09:30:00,26.03,26.1,25.91,25.94,127397.0,14.8303,14.8702,14.7619,14.779,127397.0
2019-12-27 10:00:00,25.94,26.08,25.92,26.03,170477.0,14.779,14.8588,14.7676,14.8303,170477.0
2019-12-27 10:30:00,26.04,26.08,25.97,25.98,112521.0,14.836,14.8588,14.7961,14.8018,112521.0
2019-12-27 11:00:00,26.0,26.06,25.95,25.98,73172.0,14.8132,14.8474,14.7847,14.8018,73172.0
2019-12-27 11:30:00,25.97,26.0,25.89,25.99,64924.0,14.7961,14.8132,14.7505,14.8075,64924.0
2019-12-27 12:00:00,25.98,25.98,25.76,25.79,171013.0,14.8018,14.8018,14.6765,14.6936,171013.0
2019-12-27 12:30:00,25.79,25.8,25.65,25.66,169192.0,14.6936,14.6993,14.6138,14.6195,169192.0
2019-12-27 13:00:00,25.66,25.78,25.65,25.77,141444.0,14.6195,14.6879,14.6138,14.6822,141444.0
2019-12-27 13:30:00,25.76,25.83,25.75,25.8,136856.0,14.6765,14.7163,14.6708,14.6993,136856.0
2019-12-27 14:00:00,25.8,25.84,25.78,25.79,140243.0,14.6993,14.722,14.6879,14.6936,140243.0
2019-12-27 14:30:00,25.79,25.89,25.78,25.85,187358.0,14.6936,14.7505,14.6879,14.7277,187358.0
2019-12-27 15:00:00,25.85,25.87,25.75,25.78,115445.0,14.7277,14.7391,14.6708,14.6879,115445.0
2019-12-27 15:30:00,25.78,25.82,25.72,25.81,372411.0,14.6879,14.7106,14.6537,14.705,372411.0
2019-12-30 09:30:00,25.77,25.92,25.59,25.87,344914.0,14.6822,14.7676,14.5796,14.7391,344914.0
2019-12-30 10:00:00,25.87,25.91,25.65,25.7,186684.0,14.7391,14.7619,14.6138,14.6423,186684.0
2019-12-30 10:30:00,25.69,25.71,25.52,25.53,275281.0,14.6366,14.648,14.5397,14.5454,275281.0
2019-12-30 11:00:00,25.52,25.55,25.42,25.52,234643.0,14.5397,14.5568,14.4828,14.5397,234643.0
2019-12-30 11:30:00,25.51,25.51,25.35,25.38,174083.0,14.534,14.534,14.4429,14.46,174083.0
2019-12-30 12:00:00,25.37,25.42,25.27,25.37,167355.0,14.4543,14.4828,14.3973,14.4543,167355.0
2019-12-30 12:30:00,25.37,25.47,25.27,25.36,114431.0,14.4543,14.5112,14.3973,14.4486,114431.0
2019-12-30 13:00:00,25.35,25.42,25.33,25.37,113884.0,14.4429,14.4828,14.4315,14.4543,113884.0
2019-12-30 13:30:00,25.37,25.42,25.31,25.4,114817.0,14.4543,14.4828,14.4201,14.4714,114817.0
2019-12-30 14:00:00,25.39,25.39,25.26,25.27,125089.0,14.4657,14.4657,14.3916,14.3973,125089.0
2019-12-30 14:30:00,25.27,25.35,25.25,25.34,146599.0,14.3973,14.4429,14.3859,14.4372,146599.0
2019-12-30 15:00:00,25.33,25.39,25.31,25.37,177969.0,14.4315,14.4657,14.4201,14.4543,177969.0
2019-12-30 15:30:00,25.37,25.48,25.35,25.44,467612.0,14.4543,14.5169,14.4429,14.4941,467612.0
2019-12-31 09:30:00,25.1,25.42,25.1,25.37,1042461.0,14.3004,14.4828,14.3004,14.4543,1042461.0
2019-12-31 10:00:00,25.37,25.4,25.23,25.38,215625.0,14.4543,14.4714,14.3745,14.46,215625.0
2019-12-31 10:30:00,25.39,25.62,25.38,25.61,242019.0,14.4657,14.5967,14.46,14.591,242019.0
2019-12-31 11:00:00,25.61,25.68,25.59,25.6,127115.0,14.591,14.6309,14.5796,14.5853,127115.0
2019-12-31 11:30:00,25.59,25.75,25.57,25.61,262856.0,14.5796,14.6708,14.5682,14.591,262856.0
2019-12-31 12:00:00,25.62,25.64,25.55,25.55,101856.0,14.5967,14.6081,14.5568,14.5568,101856.0
2019-12-31 12:30:00,25.55,25.62,25.41,25.45,119535.0,14.5568,14.5967,14.4771,14.4998,119535.0
2019-12-31 13:00:00,25.45,25.58,25.44,25.57,87227.0,14.4998,14.5739,14.4941,14.5682,87227.0
2019-12-31 13:30:00,25.57,25.59,25.46,25.49,81902.0,14.5682,14.5796,14.5055,14.5226,81902.0
2019-12-31 14:00:00,25.49,25.5,25.39,25.41,108609.0,14.5226,14.5283,14.4657,14.4771,108609.0
2019-12-31 14:30:00,25.42,25.46,25.4,25.41,81145.0,14.4828,14.5055,14.4714,14.4771,81145.0
2019-12-31 15:00:00,25.41,25.42,25.32,25.36,210979.0,14.4771,14.4828,14.4258,14.4486,210979.0
2019-12-31 15:30:00,25.37,25.51,25.37,25.45,436335.0,14.4543,14.534,14.4543,14.4998,436335.0
2020-01-02 09:30:00,25.66,25.85,25.6,25.7,198829.0,14.6195,14.7277,14.5853,14.6423,198829.0
2020-01-02 10:00:00,25.7,25.75,25.55,25.58,155280.0,14.6423,14.6708,14.5568,14.5739,155280.0
2020-01-02 10:30:00,25.58,25.62,25.53,25.6,233272.0,14.5739,14.5967,14.5454,14.5853,233272.0
2020-01-02 11:00:00,25.6,25.62,25.5,25.54,107697.0,14.5853,14.5967,14.5283,14.5511,107697.0
2020-01-02 11:30:00,25.55,25.64,25.51,25.64,82595.0,14.5568,14.6081,14.534,14.6081,82595.0
2020-01-02 12:00:00,25.64,25.65,25.59,25.63,75565.0,14.6081,14.6138,14.5796,14.6024,75565.0
2020-01-02 12:30:00,25.64,25.66,25.59,25.64,86518.0,14.6081,14.6195,14.5796,14.6081,86518.0
2020-01-02 13:00:00,25.64,25.71,25.64,25.64,149825.0,14.6081,14.648,14.6081,14.6081,149825.0
2020-01-02 13:30:00,25.64,25.78,25.64,25.72,136423.0,14.6081,14.6879,14.6081,14.6537,136423.0
2020-01-02 14:00:00,25.72,25.76,25.7,25.74,117148.0,14.6537,14.6765,14.6423,14.6651,117148.0
2020-01-02 14:30:00,25.73,25.8,25.72,25.8,136763.0,14.6594,14.6993,14.6537,14.6993,136763.0
2020-01-02 15:00:00,25.8,25.89,25.79,25.89,106916.0,14.6993,14.7505,14.6936,14.7505,106916.0
2020-01-02 15:30:00,25.89,25.93,25.86,25.89,331654.0,14.7505,14.7733,14.7334,14.7505,331654.0
2020-01-03 09:30:00,26.02,26.16,25.86,26.05,215098.0,14.8246,14.9044,14.7334,14.8417,215098.0
2020-01-03 10:00:00,26.03,26.04,25.88,25.93,88101.0,14.8303,14.836,14.7448,14.7733,88101.0
2020-01-03 10:30:00,25.92,25.93,25.76,25.76,122476.0,14.7676,14.7733,14.6765,14.6765,122476.0
2020-01-03 11:00:00,25.77,25.85,25.72,25.73,288725.0,14.6822,14.7277,14.6537,14.6594,288725.0
2020-01-03 11:30:00,25.74,25.78,25.6,25.61,109347.0,14.6651,14.6879,14.5853,14.591,109347.0
2020-01-03 12:00:00,25.61,25.72,25.61,25.66,115871.0,14.591,14.6537,14.591,14.6195,115871.0
2020-01-03 12:30:00,25.65,25.69,25.61,25.62,128566.0,14.6138,14.6366,14.591,14.5967,128566.0
2020-01-03 13:00:00,25.63,25.74,25.61,25.69,117032.0,14.6024,14.6651,14.591,14.6366,117032.0
2020-01-03 13:30:00,25.69,25.77,25.66,25.75,81739.0,14.6366,14.6822,14.6195,14.6708,81739.0
2020-01-03 14:00:00,25.74,25.77,25.68,25.71,113586.0,14.6651,14.6822,14.6309,14.648,113586.0
2020-01-03 14:30:00,25.71,25.81,25.71,25.79,127602.0,14.648,14.705,14.648,14.6936,127602.0
2020-01-03 15:00:00,25.79,25.83,25.76,25.78,163482.0,14.6936,14.7163,14.6765,14.6879,163482.0
2020-01-03 15:30:00,25.77,25.86,25.77,25.82,325448.0,14.6822,14.7334,14.6822,14.7106,325448.0
2020-01-06 09:30:00,26.04,26.89,26.02,26.89,777133.0,14.836,15.3203,14.8246,15.3203,777133.0
2020-01-06 10:00:00,26.89,27.0,26.66,26.7,553907.0,15.3203,15.3829,15.1892,15.212,553907.0
2020-01-06 10:30:00,26.69,26.73,26.53,26.62,523050.0,15.2063,15.2291,15.1152,15.1664,523050.0
2020-01-06 11:00:00,26.63,26.69,26.57,26.6,215624.0,15.1721,15.2063,15.138,15.155,215624.0
2020-01-06 11:30:00,26.6,26.64,26.56,26.61,187347.0,15.155,15.1778,15.1323,15.1607,187347.0
2020-01-06 12:00:00,26.6,26.63,26.5,26.55,154371.0,15.155,15.1721,15.0981,15.1266,154371.0
2020-01-06 12:30:00,26.55,26.63,26.54,26.58,129644.0,15.1266,15.1721,15.1209,15.1436,129644.0
2020-01-06 13:00:00,26.58,26.62,26.55,26.57,111950.0,15.1436,15.1664,15.1266,15.138,111950.0
2020-01-06 13:30:00,26.57,26.6,26.54,26.56,154751.0,15.138,15.155,15.1209,15.1323,154751.0
2020-01-06 14:00:00,26.56,26.64,26.54,26.55,247712.0,15.1323,15.1778,15.1209,15.1266,247712.0
2020-01-06 14:30:00,26.55,26.6,26.53,26.59,306461.0,15.1266,15.155,15.1152,15.1493,306461.0
2020-01-06 15:00:00,26.59,26.74,26.57,26.61,320714.0,15.1493,15.2348,15.138,15.1607,320714.0
2020-01-06 15:30:00,26.6,26.62,26.54,26.62,541890.0,15.155,15.1664,15.1209,15.1664,541890.0
2020-01-07 09:30:00,26.65,26.72,26.53,26.64,297301.0,15.1835,15.2234,15.1152,15.1778,297301.0
2020-01-07 10:00:00,26.64,26.92,26.59,26.89,443360.0,15.1778,15.3374,15.1493,15.3203,443360.0
2020-01-07 10:30:00,26.9,27.01,26.8,26.89,481248.0,15.326,15.3886,15.269,15.3203,481248.0
2020-01-07 11:00:00,26.89,26.92,26.78,26.8,265872.0,15.3203,15.3374,15.2576,15.269,265872.0
2020-01-07 11:30:00,26.8,26.83,26.75,26.77,113468.0,15.269,15.2861,15.2405,15.2519,113468.0
2020-01-07 12:00:00,26.77,26.78,26.7,26.73,120202.0,15.2519,15.2576,15.212,15.2291,120202.0
2020-01-07 12:30:00,26.73,26.77,26.69,26.7,170677.0,15.2291,15.2519,15.2063,15.212,170677.0
2020-01-07 13:00:00,26.7,26.78,26.67,26.76,127094.0,15.212,15.2576,15.1949,15.2462,127094.0
2020-01-07 13:30:00,26.76,26.83,26.73,26.78,110406.0,15.2462,15.2861,15.2291,15.2576,110406.0
2020-01-07 14:00:00,26.78,26.78,26.72,26.74,80654.0,15.2576,15.2576,15.2234,15.2348,80654.0
2020-01-07 14:30:00,26.74,26.78,26.71,26.77,75890.0,15.2348,15.2576,15.2177,15.2519,75890.0
2020-01-07 15:00:00,26.77,26.91,26.74,26.91,156311.0,15.2519,15.3317,15.2348,15.3317,156311.0
2020-01-07 15:30:00,26.91,26.92,26.8,26.84,457733.0,15.3317,15.3374,15.269,15.2918,457733.0
2020-01-08 09:30:00,26.9,27.0,26.84,26.94,179288.0,15.326,15.3829,15.2918,15.3488,179288.0
2020-01-08 10:00:00,26.95,26.97,26.8,26.92,316156.0,15.3545,15.3658,15.269,15.3374,316156.0
2020-01-08 10:30:00,26.92,27.07,26.87,27.07,182328.0,15.3374,15.4228,15.3089,15.4228,182328.0
2020-01-08 11:00:00,27.07,27.15,27.0,27.03,187507.0,15.4228,15.4684,15.3829,15.4,187507.0
2020-01-08 11:30:00,27.03,27.05,26.7,26.82,306586.0,15.4,15.4114,15.212,15.2804,306586.0
2020-01-08 12:00:00,26.84,26.86,26.68,26.72,657875.0,15.2918,15.3032,15.2006,15.2234,657875.0
2020-01-08 12:30:00,26.72,26.97,26.71,26.94,201210.0,15.2234,15.3658,15.2177,15.3488,201210.0
2020-01-08 13:00:00,26.94,26.94,26.81,26.83,107793.0,15.3488,15.3488,15.2747,15.2861,107793.0
2020-01-08 13:30:00,26.84,26.93,26.84,26.91,134194.0,15.2918,15.3431,15.2918,15.3317,134194.0
2020-01-08 14:00:00,26.91,26.99,26.83,26.83,252160.0,15.3317,15.3772,15.2861,15.2861,252160.0
2020-01-08 14:30:00,26.83,26.91,26.79,26.85,166263.0,15.2861,15.3317,15.2633,15.2975,166263.0
2020-01-08 15:00:00,26.84,26.9,26.81,26.87,201128.0,15.2918,15.326,15.2747,15.3089,201128.0
2020-01-08 15:30:00,26.88,26.9,26.81,26.86,502844.0,15.3146,15.326,15.2747,15.3032,502844.0
2020-01-09 09:30:00,27.0,27.19,26.93,27.15,626405.0,15.3829,15.4912,15.3431,15.4684,626405.0
2020-01-09 10:00:00,27.16,27.16,26.88,27.02,344480.0,15.4741,15.4741,15.3146,15.3943,344480.0
2020-01-09 10:30:00,27.04,27.09,27.03,27.08,95207.0,15.4057,15.4342,15.4,15.4285,95207.0
2020-01-09 11:00:00,27.08,27.24,27.04,27.14,514132.0,15.4285,15.5197,15.4057,15.4627,514132.0
2020-01-09 11:30:00,27.15,27.26,27.1,27.25,139419.0,15.4684,15.5311,15.4399,15.5254,139419.0
2020-01-09 12:00:00,27.25,27.36,27.24,27.31,138398.0,15.5254,15.588,15.5197,15.5596,138398.0
2020-01-09 12:30:00,27.31,27.34,27.17,27.19,106733.0,15.5596,15.5767,15.4798,15.4912,106733.0
2020-01-09 13:00:00,27.2,27.26,27.17,27.23,186642.0,15.4969,15.5311,15.4798,15.514,186642.0
2020-01-09 13:30:00,27.22,27.24,27.07,27.13,584949.0,15.5083,15.5197,15.4228,15.457,584949.0
2020-01-09 14:00:00,27.12,27.17,27.08,27.17,670234.0,15.4513,15.4798,15.4285,15.4798,670234.0
2020-01-09 14:30:00,27.17,27.22,27.14,27.18,188894.0,15.4798,15.5083,15.4627,15.4855,188894.0
2020-01-09 15:00:00,27.18,27.21,27.16,27.17,71872.0,15.4855,15.5026,15.4741,15.4798,71872.0
2020-01-09 15:30:00,27.17,27.2,27.05,27.06,228821.0,15.4798,15.4969,15.4114,15.4171,228821.0
2020-01-10 09:30:00,27.15,27.15,26.9,26.91,159835.0,15.4684,15.4684,15.326,15.3317,159835.0
2020-01-10 10:00:00,26.91,26.91,26.8,26.83,391795.0,15.3317,15.3317,15.269,15.2861,391795.0
2020-01-10 10:30:00,26.83,26.86,26.81,26.83,122906.0,15.2861,15.3032,15.2747,15.2861,122906.0
2020-01-10 11:00:00,26.84,26.86,26.78,26.8,73565.0,15.2918,15.3032,15.2576,15.269,73565.0
2020-01-10 11:30:00,26.79,26.84,26.76,26.8,223533.0,15.2633,15.2918,15.2462,15.269,223533.0
2020-01-10 12:00:00,26.8,26.87,26.79,26.86,76923.0,15.269,15.3089,15.2633,15.3032,76923.0
2020-01-10 12:30:00,26.87,26.91,26.83,26.84,146574.0,15.3089,15.3317,15.2861,15.2918,146574.0
2020-01-10 13:00:00,26.84,26.89,26.83,26.88,47485.0,15.2918,15.3203,15.2861,15.3146,47485.0
2020-01-10 13:30:00,26.87,26.88,26.81,26.85,95396.0,15.3089,15.3146,15.2747,15.2975,95396.0
2020-01-10 14:00:00,26.85,26.87,26.81,26.83,49247.0,15.2975,15.3089,15.2747,15.2861,49247.0
2020-01-10 14:30:00,26.83,26.87,26.83,26.87,67733.0,15.2861,15.3089,15.2861,15.3089,67733.0
2020-01-10 15:00:00,26.87,26.88,26.84,26.86,113175.0,15.3089,15.3146,15.2918,15.3032,113175.0
2020-01-10 15:30:00,26.86,26.98,26.82,26.98,472373.0,15.3032,15.3715,15.2804,15.3715,472373.0
2020-01-13 09:30:00,27.08,27.12,26.85,26.93,128927.0,15.4285,15.4513,15.2975,15.3431,128927.0
2020-01-13 10:00:00,26.93,27.01,26.89,27.0,75650.0,15.3431,15.3886,15.3203,15.3829,75650.0
2020-01-13 10:30:00,27.01,27.13,26.99,27.04,112174.0,15.3886,15.457,15.3772,15.4057,112174.0
2020-01-13 11:00:00,27.05,27.18,27.01,27.12,123134.0,15.4114,15.4855,15.3886,15.4513,123134.0
2020-01-13 11:30:00,27.13,27.17,27.11,27.14,96689.0,15.457,15.4798,15.4456,15.4627,96689.0
2020-01-13 12:00:00,27.14,27.16,27.02,27.03,128896.0,15.4627,15.4741,15.3943,15.4,128896.0
2020-01-13 12:30:00,27.03,27.04,26.98,26.98,76063.0,15.4,15.4057,15.3715,15.3715,76063.0
2020-01-13 13:00:00,26.98,27.05,26.95,26.95,95199.0,15.3715,15.4114,15.3545,15.3545,95199.0
2020-01-13 13:30:00,26.95,26.96,26.92,26.92,131460.0,15.3545,15.3602,15.3374,15.3374,131460.0
2020-01-13 14:00:00,26.92,26.99,26.92,26.95,169347.0,15.3374,15.3772,15.3374,15.3545,169347.0
2020-01-13 14:30:00,26.96,26.98,26.92,26.93,163778.0,15.3602,15.3715,15.3374,15.3431,163778.0
2020-01-13 15:00:00,26.93,26.94,26.85,26.87,121820.0,15.3431,15.3488,15.2975,15.3089,121820.0
2020-01-13 15:30:00,26.88,26.89,26.79,26.79,252766.0,15.3146,15.3203,15.2633,15.2633,252766.0
2020-01-14 09:30:00,26.76,26.81,26.53,26.67,460694.0,15.2462,15.2747,15.1152,15.1949,460694.0
2020-01-14 10:00:00,26.67,26.69,26.48,26.59,803089.0,15.1949,15.2063,15.0867,15.1493,803089.0
2020-01-14 10:30:00,26.59,26.75,26.55,26.71,246249.0,15.1493,15.2405,15.1266,15.2177,246249.0
2020-01-14 11:00:00,26.72,26.86,26.7,26.8,138625.0,15.2234,15.3032,15.212,15.269,138625.0
2020-01-14 11:30:00,26.8,26.91,26.78,26.91,99879.0,15.269,15.3317,15.2576,15.3317,99879.0
2020-01-14 12:00:00,26.91,26.93,26.87,26.91,103042.0,15.3317,15.3431,15.3089,15.3317,103042.0
2020-01-14 12:30:00,26.91,27.01,26.9,27.01,80105.0,15.3317,15.3886,15.326,15.3886,80105.0
2020-01-14 13:00:00,27.01,27.02,26.95,26.95,69313.0,15.3886,15.3943,15.3545,15.3545,69313.0
2020-01-14 13:30:00,26.96,26.98,26.86,26.86,103511.0,15.3602,15.3715,15.3032,15.3032,103511.0
2020-01-14 14:00:00,26.86,26.87,26.77,26.87,116557.0,15.3032,15.3089,15.2519,15.3089,116557.0
2020-01-14 14:30:00,26.87,26.94,26.83,26.91,72037.0,15.3089,15.3488,15.2861,15.3317,72037.0
2020-01-14 15:00:00,26.91,27.06,26.9,27.0,108060.0,15.3317,15.4171,15.326,15.3829,108060.0
2020-01-14 15:30:00,27.0,27.11,26.97,27.11,481807.0,15.3829,15.4456,15.3658,15.4456,481807.0
2020-01-15 09:30:00,27.2,27.2,26.86,26.97,149450.0,15.4969,15.4969,15.3032,15.3658,149450.0
2020-01-15 10:00:00,26.96,27.01,26.85,26.92,95787.0,15.3602,15.3886,15.2975,15.3374,95787.0
2020-01-15 10:30:00,26.94,26.94,26.78,26.83,104730.0,15.3488,15.3488,15.2576,15.2861,104730.0
2020-01-15 11:00:00,26.82,26.83,26.75,26.8,116874.0,15.2804,15.2861,15.2405,15.269,116874.0
2020-01-15 11:30:00,26.8,26.94,26.79,26.91,165635.0,15.269,15.3488,15.2633,15.3317,165635.0
2020-01-15 12:00:00,26.91,26.96,26.86,26.86,74177.0,15.3317,15.3602,15.3032,15.3032,74177.0
2020-01-15 12:30:00,26.86,26.9,26.79,26.82,68767.0,15.3032,15.326,15.2633,15.2804,68767.0
2020-01-15 13:00:00,26.82,26.89,26.81,26.87,74296.0,15.2804,15.3203,15.2747,15.3089,74296.0
2020-01-15 13:30:00,26.87,26.87,26.76,26.77,91994.0,15.3089,15.3089,15.2462,15.2519,91994.0
2020-01-15 14:00:00,26.77,26.84,26.73,26.82,128203.0,15.2519,15.2918,15.2291,15.2804,128203.0
2020-01-15 14:30:00,26.83,26.89,26.8,26.85,116176.0,15.2861,15.3203,15.269,15.2975,116176.0
2020-01-15 15:00:00,26.86,26.86,26.76,26.78,105050.0,15.3032,15.3032,15.2462,15.2576,105050.0
2020-01-15 15:30:00,26.79,26.84,26.71,26.8,457549.0,15.2633,15.2918,15.2177,15.269,457549.0
2020-01-16 09:30:00,26.94,27.13,26.78,26.8,239185.0,15.3488,15.457,15.2576,15.269,239185.0
2020-01-16 10:00:00,26.8,26.92,26.79,26.85,96718.0,15.269,15.3374,15.2633,15.2975,96718.0
2020-01-16 10:30:00,26.86,26.92,26.85,26.87,56041.0,15.3032,15.3374,15.2975,15.3089,56041.0
2020-01-16 11:00:00,26.86,26.94,26.85,26.93,78257.0,15.3032,15.3488,15.2975,15.3431,78257.0
2020-01-16 11:30:00,26.93,27.0,26.9,26.92,57656.0,15.3431,15.3829,15.326,15.3374,57656.0
2020-01-16 12:00:00,26.93,26.93,26.84,26.86,57862.0,15.3431,15.3431,15.2918,15.3032,57862.0
2020-01-16 12:30:00,26.87,26.87,26.8,26.8,38393.0,15.3089,15.3089,15.269,15.269,38393.0
2020-01-16 13:00:00,26.8,26.84,26.74,26.83,71731.0,15.269,15.2918,15.2348,15.2861,71731.0
2020-01-16 13:30:00,26.83,26.85,26.82,26.83,51444.0,15.2861,15.2975,15.2804,15.2861,51444.0
2020-01-16 14:00:00,26.82,26.87,26.81,26.83,85341.0,15.2804,15.3089,15.2747,15.2861,85341.0
2020-01-16 14:30:00,26.84,26.88,26.83,26.87,76452.0,15.2918,15.3146,15.2861,15.3089,76452.0
2020-01-16 15:00:00,26.87,26.88,26.81,26.84,57378.0,15.3089,15.3146,15.2747,15.2918,57378.0
2020-01-16 15:30:00,26.82,26.9,26.79,26.9,212684.0,15.2804,15.326,15.2633,15.326,212684.0
2020-01-17 09:30:00,27.0,27.03,26.51,26.6,219541.0,15.3829,15.4,15.1038,15.155,219541.0
2020-01-17 10:00:00,26.61,26.74,26.55,26.6,132909.0,15.1607,15.2348,15.1266,15.155,132909.0
2020-01-17 10:30:00,26.59,26.65,26.55,26.6,190331.0,15.1493,15.1835,15.1266,15.155,190331.0
2020-01-17 11:00:00,26.6,26.68,26.51,26.53,144900.0,15.155,15.2006,15.1038,15.1152,144900.0
2020-01-17 11:30:00,26.52,26.54,26.44,26.48,132434.0,15.1095,15.1209,15.0639,15.0867,132434.0
2020-01-17 12:00:00,26.48,26.55,26.45,26.54,72203.0,15.0867,15.1266,15.0696,15.1209,72203.0
2020-01-17 12:30:00,26.54,26.62,26.54,26.59,89512.0,15.1209,15.1664,15.1209,15.1493,89512.0
2020-01-17 13:00:00,26.58,26.66,26.58,26.64,80846.0,15.1436,15.1892,15.1436,15.1778,80846.0
2020-01-17 13:30:00,26.65,26.67,26.56,26.62,110863.0,15.1835,15.1949,15.1323,15.1664,110863.0
2020-01-17 14:00:00,26.62,26.63,26.51,26.53,130734.0,15.1664,15.1721,15.1038,15.1152,130734.0
2020-01-17 14:30:00,26.53,26.57,26.51,26.55,123925.0,15.1152,15.138,15.1038,15.1266,123925.0
2020-01-17 15:00:00,26.56,26.62,26.41,26.42,237296.0,15.1323,15.1664,15.0468,15.0525,237296.0
2020-01-17 15:30:00,26.43,26.56,26.41,26.54,339407.0,15.0582,15.1323,15.0468,15.1209,339407.0
2020-01-21 09:30:00,26.53,26.53,26.05,26.12,323824.0,15.1152,15.1152,14.8417,14.8816,323824.0
2020-01-21 10:00:00,26.13,26.14,25.96,25.96,293123.0,14.8873,14.893,14.7904,14.7904,293123.0
2020-01-21 10:30:00,25.96,26.09,25.9,26.08,108542.0,14.7904,14.8645,14.7562,14.8588,108542.0
2020-01-21 11:00:00,26.07,26.13,26.03,26.05,130648.0,14.8531,14.8873,14.8303,14.8417,130648.0
2020-01-21 11:30:00,26.05,26.09,26.0,26.05,132516.0,14.8417,14.8645,14.8132,14.8417,132516.0
2020-01-21 12:00:00,26.05,26.09,25.97,26.0,148342.0,14.8417,14.8645,14.7961,14.8132,148342.0
2020-01-21 12:30:00,26.0,26.06,25.82,25.89,484205.0,14.8132,14.8474,14.7106,14.7505,484205.0
2020-01-21 13:00:00,25.89,25.93,25.76,25.8,126413.0,14.7505,14.7733,14.6765,14.6993,126413.0
2020-01-21 13:30:00,25.8,25.81,25.67,25.68,143868.0,14.6993,14.705,14.6252,14.6309,143868.0
2020-01-21 14:00:00,25.68,25.75,25.68,25.71,116035.0,14.6309,14.6708,14.6309,14.648,116035.0
2020-01-21 14:30:00,25.71,25.87,25.71,25.78,201172.0,14.648,14.7391,14.648,14.6879,201172.0
2020-01-21 15:00:00,25.79,25.87,25.79,25.86,146139.0,14.6936,14.7391,14.6936,14.7334,146139.0
2020-01-21 15:30:00,25.85,25.87,25.67,25.68,642859.0,14.7277,14.7391,14.6252,14.6309,642859.0
2020-01-22 09:30:00,25.84,25.86,25.63,25.71,341668.0,14.722,14.7334,14.6024,14.648,341668.0
2020-01-22 10:00:00,25.71,25.75,25.51,25.54,192346.0,14.648,14.6708,14.534,14.5511,192346.0
2020-01-22 10:30:00,25.54,25.56,25.43,25.45,288287.0,14.5511,14.5625,14.4885,14.4998,288287.0
2020-01-22 11:00:00,25.45,25.48,25.29,25.31,301024.0,14.4998,14.5169,14.4087,14.4201,301024.0
2020-01-22 11:30:00,25.3,25.37,25.29,25.37,145455.0,14.4144,14.4543,14.4087,14.4543,145455.0
2020-01-22 12:00:00,25.37,25.37,25.24,25.27,214749.0,14.4543,14.4543,14.3802,14.3973,214749.0
2020-01-22 12:30:00,25.26,25.29,25.2,25.21,143599.0,14.3916,14.4087,14.3574,14.3631,143599.0
2020-01-22 13:00:00,25.2,25.25,25.16,25.17,164466.0,14.3574,14.3859,14.3346,14.3403,164466.0
2020-01-22 13:30:00,25.17,25.27,25.05,25.05,352514.0,14.3403,14.3973,14.2719,14.2719,352514.0
2020-01-22 14:00:00,25.05,25.07,24.88,24.9,401158.0,14.2719,14.2833,14.1751,14.1865,401158.0
2020-01-22 14:30:00,24.9,25.02,24.88,24.93,262124.0,14.1865,14.2549,14.1751,14.2036,262124.0
2020-01-22 15:00:00,24.94,24.95,24.86,24.92,342637.0,14.2093,14.215,14.1637,14.1979,342637.0
2020-01-22 15:30:00,24.93,24.97,24.83,24.88,780758.0,14.2036,14.2264,14.1466,14.1751,780758.0
2020-01-23 09:30:00,24.78,24.83,24.32,24.48,494264.0,14.1181,14.1466,13.856,13.9472,494264.0
2020-01-23 10:00:00,24.48,24.68,24.45,24.62,354245.0,13.9472,14.0611,13.9301,14.027,354245.0
2020-01-23 10:30:00,24.63,24.71,24.57,24.65,345598.0,14.0327,14.0782,13.9985,14.0441,345598.0
2020-01-23 11:00:00,24.65,24.69,24.56,24.63,230572.0,14.0441,14.0668,13.9928,14.0327,230572.0
2020-01-23 11:30:00,24.64,24.84,24.64,24.8,118992.0,14.0384,14.1523,14.0384,14.1295,118992.0
2020-01-23 12:00:00,24.8,24.85,24.67,24.82,120088.0,14.1295,14.158,14.0554,14.1409,120088.0
2020-01-23 12:30:00,24.83,24.86,24.79,24.85,89415.0,14.1466,14.1637,14.1238,14.158,89415.0
2020-01-23 13:00:00,24.85,25.02,24.85,24.98,186380.0,14.158,14.2549,14.158,14.2321,186380.0
2020-01-23 13:30:00,24.97,25.05,24.97,25.05,143702.0,14.2264,14.2719,14.2264,14.2719,143702.0
2020-01-23 14:00:00,25.05,25.1,25.0,25.01,92917.0,14.2719,14.3004,14.2435,14.2492,92917.0
2020-01-23 14:30:00,25.01,25.08,25.0,25.03,105716.0,14.2492,14.289,14.2435,14.2606,105716.0
2020-01-23 15:00:00,25.03,25.11,24.9,24.94,199747.0,14.2606,14.3061,14.1865,14.2093,199747.0
2020-01-23 15:30:00,24.93,24.97,24.83,24.85,454252.0,14.2036,14.2264,14.1466,14.158,454252.0
2020-01-24 09:30:00,24.95,25.03,24.62,24.69,279860.0,14.215,14.2606,14.027,14.0668,279860.0
2020-01-24 10:00:00,24.67,24.91,24.66,24.85,164498.0,14.0554,14.1922,14.0498,14.158,164498.0
2020-01-24 10:30:00,24.85,24.9,24.76,24.8,137144.0,14.158,14.1865,14.1067,14.1295,137144.0
2020-01-24 11:00:00,24.8,24.85,24.75,24.78,108840.0,14.1295,14.158,14.101,14.1181,108840.0
2020-01-24 11:30:00,24.78,24.86,24.75,24.77,136480.0,14.1181,14.1637,14.101,14.1124,136480.0
2020-01-24 12:00:00,24.77,24.81,24.75,24.81,133956.0,14.1124,14.1352,14.101,14.1352,133956.0
2020-01-24 12:30:00,24.82,24.87,24.67,24.69,121943.0,14.1409,14.1694,14.0554,14.0668,121943.0
2020-01-24 13:00:00,24.69,24.7,24.61,24.64,168946.0,14.0668,14.0725,14.0213,14.0384,168946.0
2020-01-24 13:30:00,24.64,24.66,24.53,24.53,122635.0,14.0384,14.0498,13.9757,13.9757,122635.0
2020-01-24 14:00:00,24.53,24.53,24.47,24.49,241534.0,13.9757,13.9757,13.9415,13.9529,241534.0
2020-01-24 14:30:00,24.49,24.52,24.4,24.46,191805.0,13.9529,13.97,13.9016,13.9358,191805.0
2020-01-24 15:00:00,24.46,24.52,24.42,24.45,260515.0,13.9358,13.97,13.913,13.9301,260515.0
2020-01-24 15:30:00,24.45,24.57,24.41,24.56,293939.0,13.9301,13.9985,13.9073,13.9928,293939.0
2020-01-27 09:30:00,24.24,24.44,24.06,24.34,288456.0,13.8105,13.9244,13.7079,13.8674,288456.0
2020-01-27 10:00:00,24.34,24.37,24.05,24.2,205640.0,13.8674,13.8845,13.7022,13.7877,205640.0
2020-01-27 10:30:00,24.21,24.28,24.11,24.25,156818.0,13.7934,13.8333,13.7364,13.8162,156818.0
2020-01-27 11:00:00,24.26,24.32,24.19,24.21,179033.0,13.8219,13.856,13.782,13.7934,179033.0
2020-01-27 11:30:00,24.21,24.24,24.15,24.18,107578.0,13.7934,13.8105,13.7592,13.7763,107578.0
2020-01-27 12:00:00,24.18,24.29,24.17,24.21,58447.0,13.7763,13.8389,13.7706,13.7934,58447.0
2020-01-27 12:30:00,24.22,24.35,24.21,24.28,92252.0,13.7991,13.8731,13.7934,13.8333,92252.0
2020-01-27 13:00:00,24.27,24.3,24.22,24.25,134650.0,13.8276,13.8446,13.7991,13.8162,134650.0
2020-01-27 13:30:00,24.25,24.3,24.21,24.21,82124.0,13.8162,13.8446,13.7934,13.7934,82124.0
2020-01-27 14:00:00,24.22,24.26,24.18,24.25,105028.0,13.7991,13.8219,13.7763,13.8162,105028.0
2020-01-27 14:30:00,24.26,24.26,24.2,24.21,118817.0,13.8219,13.8219,13.7877,13.7934,118817.0
2020-01-27 15:00:00,24.21,24.22,24.15,24.19,193508.0,13.7934,13.7991,13.7592,13.782,193508.0
2020-01-27 15:30:00,24.18,24.2,24.12,24.14,424884.0,13.7763,13.7877,13.7421,13.7535,424884.0
2020-01-28 09:30:00,24.27,24.29,23.9,23.94,653721.0,13.8276,13.8389,13.6168,13.6395,653721.0
2020-01-28 10:00:00,23.94,24.23,23.92,24.15,520720.0,13.6395,13.8048,13.6281,13.7592,520720.0
2020-01-28 10:30:00,24.16,24.16,24.0,24.07,416144.0,13.7649,13.7649,13.6737,13.7136,416144.0
2020-01-28 11:00:00,24.08,24.1,24.0,24.03,187475.0,13.7193,13.7307,13.6737,13.6908,187475.0
2020-01-28 11:30:00,24.02,24.09,24.01,24.05,382756.0,13.6851,13.725,13.6794,13.7022,382756.0
2020-01-28 12:00:00,24.04,24.05,23.9,23.91,263857.0,13.6965,13.7022,13.6168,13.6224,263857.0
2020-01-28 12:30:00,23.91,23.91,23.76,23.85,350254.0,13.6224,13.6224,13.537,13.5883,350254.0
2020-01-28 13:00:00,23.86,23.94,23.8,23.89,142828.0,13.594,13.6395,13.5598,13.6111,142828.0
2020-01-28 13:30:00,23.89,23.96,23.87,23.92,120762.0,13.6111,13.6509,13.5997,13.6281,120762.0
2020-01-28 14:00:00,23.92,24.0,23.92,23.99,131647.0,13.6281,13.6737,13.6281,13.668,131647.0
2020-01-28 14:30:00,23.98,24.04,23.93,23.93,178918.0,13.6623,13.6965,13.6338,13.6338,178918.0
2020-01-28 15:00:00,23.93,24.11,23.92,24.1,290922.0,13.6338,13.7364,13.6281,13.7307,290922.0
2020-01-28 15:30:00,24.1,24.21,24.05,24.08,934309.0,13.7307,13.7934,13.7022,13.7193,934309.0
2020-01-29 09:30:00,24.28,24.76,24.28,24.55,630856.0,13.8333,14.1067,13.8333,13.9871,630856.0
2020-01-29 10:00:00,24.55,24.74,24.41,24.66,325621.0,13.9871,14.0953,13.9073,14.0498,325621.0
2020-01-29 10:30:00,24.64,24.73,24.54,24.66,191270.0,14.0384,14.0896,13.9814,14.0498,191270.0
2020-01-29 11:00:00,24.65,24.71,24.49,24.5,455699.0,14.0441,14.0782,13.9529,13.9586,455699.0
2020-01-29 11:30:00,24.5,24.64,24.49,24.61,148655.0,13.9586,14.0384,13.9529,14.0213,148655.0
2020-01-29 12:00:00,24.61,24.61,24.53,24.59,180001.0,14.0213,14.0213,13.9757,14.0099,180001.0
2020-01-29 12:30:00,24.58,24.6,24.26,24.29,289724.0,14.0042,14.0156,13.8219,13.8389,289724.0
2020-01-29 13:00:00,24.28,24.29,24.1,24.21,366330.0,13.8333,13.8389,13.7307,13.7934,366330.0
2020-01-29 13:30:00,24.21,24.22,24.02,24.1,333672.0,13.7934,13.7991,13.6851,13.7307,333672.0
2020-01-29 14:00:00,24.15,24.16,23.83,23.84,401516.0,13.7592,13.7649,13.5769,13.5826,401516.0
2020-01-29 14:30:00,23.86,23.92,23.42,23.45,469108.0,13.594,13.6281,13.3433,13.3604,469108.0
2020-01-29 15:00:00,23.44,23.5,23.23,23.47,755130.0,13.3547,13.3889,13.235,13.3718,755130.0
2020-01-29 15:30:00,23.47,23.59,23.41,23.56,803997.0,13.3718,13.4401,13.3376,13.423,803997.0
2020-01-30 09:30:00,23.47,23.54,23.15,23.38,703761.0,13.3718,13.4116,13.1894,13.3205,703761.0
2020-01-30 10:00:00,23.37,23.39,23.03,23.22,507582.0,13.3148,13.3262,13.1211,13.2293,507582.0
2020-01-30 10:30:00,23.22,23.24,23.03,23.04,207966.0,13.2293,13.2407,13.1211,13.1268,207966.0
2020-01-30 11:00:00,23.05,23.24,23.05,23.1,216796.0,13.1325,13.2407,13.1325,13.161,216796.0
2020-01-30 11:30:00,23.1,23.28,23.07,23.23,95210.0,13.161,13.2635,13.1439,13.235,95210.0
2020-01-30 12:00:00,23.23,23.36,23.23,23.33,114927.0,13.235,13.3091,13.235,13.292,114927.0
2020-01-30 12:30:00,23.32,23.34,23.25,23.31,107848.0,13.2863,13.2977,13.2464,13.2806,107848.0
2020-01-30 13:00:00,23.32,23.42,23.28,23.38,240578.0,13.2863,13.3433,13.2635,13.3205,240578.0
2020-01-30 13:30:00,23.37,23.4,23.25,23.3,206921.0,13.3148,13.3319,13.2464,13.2749,206921.0
2020-01-30 14:00:00,23.3,23.35,23.28,23.34,106743.0,13.2749,13.3034,13.2635,13.2977,106743.0
2020-01-30 14:30:00,23.34,23.5,23.33,23.44,203469.0,13.2977,13.3889,13.292,13.3547,203469.0
2020-01-30 15:00:00,23.44,23.78,23.44,23.78,349163.0,13.3547,13.5484,13.3547,13.5484,349163.0
2020-01-30 15:30:00,23.78,24.0,23.76,23.82,826679.0,13.5484,13.6737,13.537,13.5712,826679.0
2020-01-31 09:30:00,24.0,24.35,23.85,24.34,382810.0,13.6737,13.8731,13.5883,13.8674,382810.0
2020-01-31 10:00:00,24.3,24.35,23.92,23.94,292151.0,13.8446,13.8731,13.6281,13.6395,292151.0
2020-01-31 10:30:00,23.94,23.99,23.74,23.75,311271.0,13.6395,13.668,13.5256,13.5313,311271.0
2020-01-31 11:00:00,23.75,23.87,23.61,23.84,456723.0,13.5313,13.5997,13.4515,13.5826,456723.0
2020-01-31 11:30:00,23.84,23.96,23.77,23.9,321077.0,13.5826,13.6509,13.5427,13.6168,321077.0
2020-01-31 12:00:00,23.9,23.95,23.86,23.93,260740.0,13.6168,13.6452,13.594,13.6338,260740.0
2020-01-31 12:30:00,23.94,23.97,23.81,23.83,200658.0,13.6395,13.6566,13.5655,13.5769,200658.0
2020-01-31 13:00:00,23.84,23.9,23.8,23.87,123806.0,13.5826,13.6168,13.5598,13.5997,123806.0
2020-01-31 13:30:00,23.87,23.97,23.85,23.93,274817.0,13.5997,13.6566,13.5883,13.6338,274817.0
2020-01-31 14:00:00,23.94,24.13,23.93,24.13,194666.0,13.6395,13.7478,13.6338,13.7478,194666.0
2020-01-31 14:30:00,24.13,24.18,24.1,24.1,189834.0,13.7478,13.7763,13.7307,13.7307,189834.0
2020-01-31 15:00:00,24.1,24.18,24.03,24.13,224418.0,13.7307,13.7763,13.6908,13.7478,224418.0
2020-01-31 15:30:00,24.13,24.25,24.03,24.04,716989.0,13.7478,13.8162,13.6908,13.6965,716989.0
2020-02-03 09:30:00,23.5,23.71,23.38,23.52,326615.0,13.7887,13.9119,13.7183,13.8005,326615.0
2020-02-03 10:00:00,23.55,23.68,23.44,23.67,321186.0,13.8181,13.8943,13.7535,13.8885,321186.0
2020-02-03 10:30:00,23.68,23.75,23.53,23.56,201534.0,13.8943,13.9354,13.8063,13.8239,201534.0
2020-02-03 11:00:00,23.57,23.61,23.37,23.38,260457.0,13.8298,13.8533,13.7124,13.7183,260457.0
2020-02-03 11:30:00,23.38,23.43,23.05,23.21,280590.0,13.7183,13.7476,13.5247,13.6186,280590.0
2020-02-03 12:00:00,23.21,23.25,23.16,23.21,160618.0,13.6186,13.642,13.5892,13.6186,160618.0
2020-02-03 12:30:00,23.22,23.32,23.2,23.29,149628.0,13.6244,13.6831,13.6127,13.6655,149628.0
2020-02-03 13:00:00,23.29,23.29,23.17,23.21,109556.0,13.6655,13.6655,13.5951,13.6186,109556.0
2020-02-03 13:30:00,23.22,23.24,23.18,23.2,149374.0,13.6244,13.6362,13.601,13.6127,149374.0
2020-02-03 14:00:00,23.2,23.23,23.12,23.17,205576.0,13.6127,13.6303,13.5658,13.5951,205576.0
2020-02-03 14:30:00,23.16,23.21,23.1,23.14,119772.0,13.5892,13.6186,13.554,13.5775,119772.0
2020-02-03 15:00:00,23.14,23.15,23.0,23.02,180578.0,13.5775,13.5834,13.4953,13.5071,180578.0
2020-02-03 15:30:00,23.02,23.02,22.95,23.01,448024.0,13.5071,13.5071,13.466,13.5012,448024.0
2020-02-04 09:30:00,23.32,23.49,23.15,23.19,410833.0,13.6831,13.7829,13.5834,13.6068,410833.0
2020-02-04 10:00:00,23.19,23.37,23.16,23.37,186580.0,13.6068,13.7124,13.5892,13.7124,186580.0
2020-02-04 10:30:00,23.37,23.42,23.27,23.39,177327.0,13.7124,13.7418,13.6538,13.7242,177327.0
2020-02-04 11:00:00,23.39,23.48,23.34,23.4,172221.0,13.7242,13.777,13.6948,13.73,172221.0
2020-02-04 11:30:00,23.4,23.42,23.23,23.29,215136.0,13.73,13.7418,13.6303,13.6655,215136.0
2020-02-04 12:00:00,23.28,23.3,23.21,23.25,138034.0,13.6596,13.6714,13.6186,13.642,138034.0
2020-02-04 12:30:00,23.25,23.26,23.1,23.11,120049.0,13.642,13.6479,13.554,13.5599,120049.0
2020-02-04 13:00:00,23.12,23.15,23.08,23.13,104928.0,13.5658,13.5834,13.5423,13.5716,104928.0
2020-02-04 13:30:00,23.14,23.14,23.05,23.09,111581.0,13.5775,13.5775,13.5247,13.5481,111581.0
2020-02-04 14:00:00,23.08,23.12,23.01,23.01,116923.0,13.5423,13.5658,13.5012,13.5012,116923.0
2020-02-04 14:30:00,23.01,23.06,22.97,23.0,195691.0,13.5012,13.5305,13.4777,13.4953,195691.0
2020-02-04 15:00:00,23.0,23.05,22.94,22.95,174170.0,13.4953,13.5247,13.4601,13.466,174170.0
2020-02-04 15:30:00,22.94,22.95,22.87,22.95,465282.0,13.4601,13.466,13.4191,13.466,465282.0
2020-02-05 09:30:00,23.19,23.62,23.19,23.52,300074.0,13.6068,13.8591,13.6068,13.8005,300074.0
2020-02-05 10:00:00,23.52,23.77,23.48,23.54,225716.0,13.8005,13.9471,13.777,13.8122,225716.0
2020-02-05 10:30:00,23.55,23.6,23.46,23.49,113751.0,13.8181,13.8474,13.7652,13.7829,113751.0
2020-02-05 11:00:00,23.48,23.51,23.38,23.49,171726.0,13.777,13.7946,13.7183,13.7829,171726.0
2020-02-05 11:30:00,23.48,23.55,23.47,23.51,101565.0,13.777,13.8181,13.7711,13.7946,101565.0
2020-02-05 12:00:00,23.5,23.51,23.46,23.48,59968.0,13.7887,13.7946,13.7652,13.777,59968.0
2020-02-05 12:30:00,23.48,23.6,23.47,23.54,61079.0,13.777,13.8474,13.7711,13.8122,61079.0
2020-02-05 13:00:00,23.54,23.55,23.47,23.48,84364.0,13.8122,13.8181,13.7711,13.777,84364.0
2020-02-05 13:30:00,23.48,23.53,23.46,23.47,58107.0,13.777,13.8063,13.7652,13.7711,58107.0
2020-02-05 14:00:00,23.48,23.48,23.4,23.4,50929.0,13.777,13.777,13.73,13.73,50929.0
2020-02-05 14:30:00,23.4,23.41,23.3,23.32,81151.0,13.73,13.7359,13.6714,13.6831,81151.0
2020-02-05 15:00:00,23.32,23.39,23.26,23.33,152471.0,13.6831,13.7242,13.6479,13.689,152471.0
2020-02-05 15:30:00,23.33,23.35,23.25,23.35,209549.0,13.689,13.7007,13.642,13.7007,209549.0
2020-02-06 09:30:00,23.42,23.45,23.21,23.32,161695.0,13.7418,13.7594,13.6186,13.6831,161695.0
2020-02-06 10:00:00,23.32,23.48,23.3,23.43,117052.0,13.6831,13.777,13.6714,13.7476,117052.0
2020-02-06 10:30:00,23.44,23.45,23.26,23.35,102882.0,13.7535,13.7594,13.6479,13.7007,102882.0
2020-02-06 11:00:00,23.36,23.43,23.33,23.35,54871.0,13.7066,13.7476,13.689,13.7007,54871.0
2020-02-06 11:30:00,23.35,23.41,23.34,23.36,77376.0,13.7007,13.7359,13.6948,13.7066,77376.0
2020-02-06 12:00:00,23.36,23.44,23.33,23.37,42496.0,13.7066,13.7535,13.689,13.7124,42496.0
2020-02-06 12:30:00,23.38,23.43,23.37,23.43,33014.0,13.7183,13.7476,13.7124,13.7476,33014.0
2020-02-06 13:00:00,23.43,23.44,23.34,23.37,70375.0,13.7476,13.7535,13.6948,13.7124,70375.0
2020-02-06 13:30:00,23.37,23.41,23.34,23.41,79348.0,13.7124,13.7359,13.6948,13.7359,79348.0
2020-02-06 14:00:00,23.41,23.44,23.39,23.43,153708.0,13.7359,13.7535,13.7242,13.7476,153708.0
2020-02-06 14:30:00,23.43,23.45,23.41,23.41,128258.0,13.7476,13.7594,13.7359,13.7359,128258.0
2020-02-06 15:00:00,23.42,23.42,23.23,23.25,216184.0,13.7418,13.7418,13.6303,13.642,216184.0
2020-02-06 15:30:00,23.25,23.36,23.2,23.35,252695.0,13.642,13.7066,13.6127,13.7007,252695.0
2020-02-07 09:30:00,23.2,23.21,22.9,23.12,226035.0,13.6127,13.6186,13.4367,13.5658,226035.0
2020-02-07 10:00:00,23.13,23.15,23.01,23.03,137988.0,13.5716,13.5834,13.5012,13.5129,137988.0
2020-02-07 10:30:00,23.03,23.14,23.0,23.08,142707.0,13.5129,13.5775,13.4953,13.5423,142707.0
2020-02-07 11:00:00,23.08,23.2,23.07,23.14,213249.0,13.5423,13.6127,13.5364,13.5775,213249.0
2020-02-07 11:30:00,23.15,23.2,23.1,23.14,77687.0,13.5834,13.6127,13.554,13.5775,77687.0
2020-02-07 12:00:00,23.13,23.16,23.12,23.14,60738.0,13.5716,13.5892,13.5658,13.5775,60738.0
2020-02-07 12:30:00,23.14,23.17,23.09,23.17,80825.0,13.5775,13.5951,13.5481,13.5951,80825.0
2020-02-07 13:00:00,23.18,23.18,23.13,23.17,57106.0,13.601,13.601,13.5716,13.5951,57106.0
2020-02-07 13:30:00,23.17,23.21,23.13,23.14,68758.0,13.5951,13.6186,13.5716,13.5775,68758.0
2020-02-07 14:00:00,23.13,23.13,22.97,23.0,136872.0,13.5716,13.5716,13.4777,13.4953,136872.0
2020-02-07 14:30:00,23.0,23.04,22.92,22.93,189455.0,13.4953,13.5188,13.4484,13.4543,189455.0
2020-02-07 15:00:00,22.93,22.96,22.85,22.94,292360.0,13.4543,13.4719,13.4073,13.4601,292360.0
2020-02-07 15:30:00,22.94,23.04,22.91,23.0,306870.0,13.4601,13.5188,13.4425,13.4953,306870.0
2020-02-10 09:30:00,23.07,23.12,22.57,22.67,799359.0,13.5364,13.5658,13.243,13.3017,799359.0
2020-02-10 10:00:00,22.66,22.74,22.51,22.57,302585.0,13.2958,13.3428,13.2078,13.243,302585.0
2020-02-10 10:30:00,22.56,22.66,22.54,22.64,196562.0,13.2372,13.2958,13.2254,13.2841,196562.0
2020-02-10 11:00:00,22.64,22.74,22.55,22.58,178063.0,13.2841,13.3428,13.2313,13.2489,178063.0
2020-02-10 11:30:00,22.59,22.62,22.52,22.52,150150.0,13.2548,13.2724,13.2137,13.2137,150150.0
2020-02-10 12:00:00,22.53,22.56,22.51,22.53,114608.0,13.2196,13.2372,13.2078,13.2196,114608.0
2020-02-10 12:30:00,22.53,22.53,22.43,22.49,198546.0,13.2196,13.2196,13.1609,13.1961,198546.0
2020-02-10 13:00:00,22.49,22.53,22.46,22.48,125343.0,13.1961,13.2196,13.1785,13.1902,125343.0
2020-02-10 13:30:00,22.47,22.5,22.44,22.5,116293.0,13.1844,13.202,13.1668,13.202,116293.0
2020-02-10 14:00:00,22.5,22.53,22.45,22.46,136548.0,13.202,13.2196,13.1726,13.1785,136548.0
2020-02-10 14:30:00,22.46,22.53,22.46,22.49,147860.0,13.1785,13.2196,13.1785,13.1961,147860.0
2020-02-10 15:00:00,22.49,22.51,22.37,22.38,279980.0,13.1961,13.2078,13.1257,13.1316,279980.0
2020-02-10 15:30:00,22.38,22.42,22.33,22.39,503618.0,13.1316,13.155,13.1022,13.1374,503618.0
2020-02-11 09:30:00,22.55,22.73,22.5,22.6,329586.0,13.2313,13.3369,13.202,13.2606,329586.0
2020-02-11 10:00:00,22.6,22.72,22.55,22.61,203867.0,13.2606,13.331,13.2313,13.2665,203867.0
2020-02-11 10:30:00,22.61,22.62,22.43,22.44,182976.0,13.2665,13.2724,13.1609,13.1668,182976.0
2020-02-11 11:00:00,22.43,22.46,22.4,22.45,156483.0,13.1609,13.1785,13.1433,13.1726,156483.0
2020-02-11 11:30:00,22.45,22.49,22.38,22.43,310281.0,13.1726,13.1961,13.1316,13.1609,310281.0
2020-02-11 12:00:00,22.43,22.45,22.39,22.44,163842.0,13.1609,13.1726,13.1374,13.1668,163842.0
2020-02-11 12:30:00,22.43,22.47,22.41,22.43,109191.0,13.1609,13.1844,13.1492,13.1609,109191.0
2020-02-11 13:00:00,22.43,22.44,22.37,22.38,79929.0,13.1609,13.1668,13.1257,13.1316,79929.0
2020-02-11 13:30:00,22.39,22.39,22.26,22.3,230271.0,13.1374,13.1374,13.0611,13.0846,230271.0
2020-02-11 14:00:00,22.3,22.32,22.26,22.28,109713.0,13.0846,13.0963,13.0611,13.0729,109713.0
2020-02-11 14:30:00,22.28,22.31,22.23,22.28,136191.0,13.0729,13.0905,13.0435,13.0729,136191.0
2020-02-11 15:00:00,22.28,22.4,22.27,22.35,206862.0,13.0729,13.1433,13.067,13.114,206862.0
2020-02-11 15:30:00,22.35,22.54,22.32,22.54,635620.0,13.114,13.2254,13.0963,13.2254,635620.0
2020-02-12 09:30:00,22.7,23.54,22.67,23.53,892971.0,13.3193,13.8122,13.3017,13.8063,892971.0
2020-02-12 10:00:00,23.53,23.89,23.52,23.7,1196029.0,13.8063,14.0176,13.8005,13.9061,1196029.0
2020-02-12 10:30:00,23.72,24.0,23.54,23.99,927720.0,13.9178,14.0821,13.8122,14.0762,927720.0
2020-02-12 11:00:00,23.99,24.02,23.52,23.57,893318.0,14.0762,14.0938,13.8005,13.8298,893318.0
2020-02-12 11:30:00,23.56,23.66,23.45,23.6,612146.0,13.8239,13.8826,13.7594,13.8474,612146.0
2020-02-12 12:00:00,23.61,23.86,23.59,23.83,554134.0,13.8533,13.9999,13.8415,13.9823,554134.0
2020-02-12 12:30:00,23.82,23.88,23.7,23.8,466814.0,13.9765,14.0117,13.9061,13.9647,466814.0
2020-02-12 13:00:00,23.8,23.88,23.75,23.84,349753.0,13.9647,14.0117,13.9354,13.9882,349753.0
2020-02-12 13:30:00,23.83,23.84,23.72,23.76,101027.0,13.9823,13.9882,13.9178,13.9413,101027.0
2020-02-12 14:00:00,23.76,23.83,23.74,23.8,245133.0,13.9413,13.9823,13.9295,13.9647,245133.0
2020-02-12 14:30:00,23.81,23.88,23.8,23.84,214860.0,13.9706,14.0117,13.9647,13.9882,214860.0
2020-02-12 15:00:00,23.83,23.98,23.82,23.91,285129.0,13.9823,14.0704,13.9765,14.0293,285129.0
2020-02-12 15:30:00,23.91,24.02,23.8,23.95,1002849.0,14.0293,14.0938,13.9647,14.0528,1002849.0
2020-02-13 09:30:00,23.78,24.22,23.75,23.97,494919.0,13.953,14.2112,13.9354,14.0645,494919.0
2020-02-13 10:00:00,23.97,24.01,23.87,23.97,177955.0,14.0645,14.088,14.0058,14.0645,177955.0
2020-02-13 10:30:00,23.97,23.99,23.85,23.92,224724.0,14.0645,14.0762,13.9941,14.0352,224724.0
2020-02-13 11:00:00,23.92,23.98,23.84,23.84,118716.0,14.0352,14.0704,13.9882,13.9882,118716.0
2020-02-13 11:30:00,23.83,23.96,23.83,23.94,147030.0,13.9823,14.0586,13.9823,14.0469,147030.0
2020-02-13 12:00:00,23.93,23.98,23.92,23.93,102807.0,14.041,14.0704,14.0352,14.041,102807.0
2020-02-13 12:30:00,23.93,23.94,23.85,23.86,64528.0,14.041,14.0469,13.9941,13.9999,64528.0
2020-02-13 13:00:00,23.87,23.89,23.82,23.87,73697.0,14.0058,14.0176,13.9765,14.0058,73697.0
2020-02-13 13:30:00,23.88,23.88,23.79,23.8,53206.0,14.0117,14.0117,13.9589,13.9647,53206.0
2020-02-13 14:00:00,23.79,23.87,23.78,23.86,104865.0,13.9589,14.0058,13.953,13.9999,104865.0
2020-02-13 14:30:00,23.86,23.94,23.86,23.94,77029.0,13.9999,14.0469,13.9999,14.0469,77029.0
2020-02-13 15:00:00,23.94,23.99,23.87,23.91,238415.0,14.0469,14.0762,14.0058,14.0293,238415.0
2020-02-13 15:30:00,23.91,23.91,23.76,23.8,339348.0,14.0293,14.0293,13.9413,13.9647,339348.0
2020-02-14 09:30:00,23.95,24.06,23.62,23.69,180751.0,14.0528,14.1173,13.8591,13.9002,180751.0
2020-02-14 10:00:00,23.69,23.78,23.55,23.62,112232.0,13.9002,13.953,13.8181,13.8591,112232.0
2020-02-14 10:30:00,23.62,23.7,23.6,23.66,65559.0,13.8591,13.9061,13.8474,13.8826,65559.0
2020-02-14 11:00:00,23.66,23.7,23.6,23.7,77175.0,13.8826,13.9061,13.8474,13.9061,77175.0
2020-02-14 11:30:00,23.7,23.8,23.69,23.77,100427.0,13.9061,13.9647,13.9002,13.9471,100427.0
2020-02-14 12:00:00,23.77,23.77,23.7,23.73,99543.0,13.9471,13.9471,13.9061,13.9237,99543.0
2020-02-14 12:30:00,23.73,23.75,23.7,23.72,110925.0,13.9237,13.9354,13.9061,13.9178,110925.0
2020-02-14 13:00:00,23.73,23.73,23.68,23.72,86516.0,13.9237,13.9237,13.8943,13.9178,86516.0
2020-02-14 13:30:00,23.72,23.79,23.71,23.76,124408.0,13.9178,13.9589,13.9119,13.9413,124408.0
2020-02-14 14:00:00,23.77,23.78,23.72,23.76,145841.0,13.9471,13.953,13.9178,13.9413,145841.0
2020-02-14 14:30:00,23.77,23.82,23.75,23.76,150883.0,13.9471,13.9765,13.9354,13.9413,150883.0
2020-02-14 15:00:00,23.76,23.87,23.73,23.84,132506.0,13.9413,14.0058,13.9237,13.9882,132506.0
2020-02-14 15:30:00,23.84,24.02,23.84,24.02,381245.0,13.9882,14.0938,13.9882,14.0938,381245.0
2020-02-18 09:30:00,23.85,23.98,23.71,23.9,193514.0,13.9941,14.0704,13.9119,14.0234,193514.0
2020-02-18 10:00:00,23.91,24.03,23.85,23.97,114022.0,14.0293,14.0997,13.9941,14.0645,114022.0
2020-02-18 10:30:00,23.96,24.08,23.93,23.93,194182.0,14.0586,14.129,14.041,14.041,194182.0
2020-02-18 11:00:00,23.93,23.94,23.74,23.79,88698.0,14.041,14.0469,13.9295,13.9589,88698.0
2020-02-18 11:30:00,23.8,23.86,23.76,23.8,55282.0,13.9647,13.9999,13.9413,13.9647,55282.0
2020-02-18 12:00:00,23.82,23.89,23.81,23.83,48196.0,13.9765,14.0176,13.9706,13.9823,48196.0
2020-02-18 12:30:00,23.83,23.84,23.79,23.82,66006.0,13.9823,13.9882,13.9589,13.9765,66006.0
2020-02-18 13:00:00,23.83,23.85,23.77,23.77,52687.0,13.9823,13.9941,13.9471,13.9471,52687.0
2020-02-18 13:30:00,23.77,23.8,23.75,23.77,45725.0,13.9471,13.9647,13.9354,13.9471,45725.0
2020-02-18 14:00:00,23.76,23.88,23.76,23.88,43304.0,13.9413,14.0117,13.9413,14.0117,43304.0
2020-02-18 14:30:00,23.88,24.0,23.87,23.91,104472.0,14.0117,14.0821,14.0058,14.0293,104472.0
2020-02-18 15:00:00,23.92,23.93,23.85,23.89,63716.0,14.0352,14.041,13.9941,14.0176,63716.0
2020-02-18 15:30:00,23.89,23.92,23.8,23.8,270405.0,14.0176,14.0352,13.9647,13.9647,270405.0
2020-02-19 09:30:00,23.91,24.01,23.79,23.85,155215.0,14.0293,14.088,13.9589,13.9941,155215.0
2020-02-19 10:00:00,23.84,23.88,23.6,23.73,96394.0,13.9882,14.0117,13.8474,13.9237,96394.0
2020-02-19 10:30:00,23.72,23.73,23.57,23.67,74332.0,13.9178,13.9237,13.8298,13.8885,74332.0
2020-02-19 11:00:00,23.67,23.72,23.65,23.71,28790.0,13.8885,13.9178,13.8767,13.9119,28790.0
2020-02-19 11:30:00,23.7,23.7,23.61,23.62,41308.0,13.9061,13.9061,13.8533,13.8591,41308.0
2020-02-19 12:00:00,23.62,23.62,23.37,23.37,124898.0,13.8591,13.8591,13.7124,13.7124,124898.0
2020-02-19 12:30:00,23.36,23.45,23.31,23.43,126947.0,13.7066,13.7594,13.6772,13.7476,126947.0
2020-02-19 13:00:00,23.44,23.46,23.41,23.43,53178.0,13.7535,13.7652,13.7359,13.7476,53178.0
2020-02-19 13:30:00,23.44,23.64,23.43,23.64,68894.0,13.7535,13.8709,13.7476,13.8709,68894.0
2020-02-19 14:00:00,23.64,23.72,23.62,23.64,138740.0,13.8709,13.9178,13.8591,13.8709,138740.0
2020-02-19 14:30:00,23.65,23.72,23.62,23.71,248068.0,13.8767,13.9178,13.8591,13.9119,248068.0
2020-02-19 15:00:00,23.71,23.82,23.65,23.82,178071.0,13.9119,13.9765,13.8767,13.9765,178071.0
2020-02-19 15:30:00,23.82,23.83,23.7,23.7,355745.0,13.9765,13.9823,13.9061,13.9061,355745.0
2020-02-20 09:30:00,23.82,24.11,23.8,24.07,239477.0,13.9765,14.1466,13.9647,14.1232,239477.0
2020-02-20 10:00:00,24.08,24.09,23.84,23.92,284757.0,14.129,14.1349,13.9882,14.0352,284757.0
2020-02-20 10:30:00,23.92,24.04,23.89,24.04,307238.0,14.0352,14.1056,14.0176,14.1056,307238.0
2020-02-20 11:00:00,24.04,24.14,23.97,24.04,198893.0,14.1056,14.1642,14.0645,14.1056,198893.0
2020-02-20 11:30:00,24.04,24.04,23.83,23.88,285166.0,14.1056,14.1056,13.9823,14.0117,285166.0
2020-02-20 12:00:00,23.88,23.91,23.72,23.73,197159.0,14.0117,14.0293,13.9178,13.9237,197159.0
2020-02-20 12:30:00,23.73,23.82,23.7,23.76,141425.0,13.9237,13.9765,13.9061,13.9413,141425.0
2020-02-20 13:00:00,23.75,23.79,23.7,23.79,128221.0,13.9354,13.9589,13.9061,13.9589,128221.0
2020-02-20 13:30:00,23.79,23.84,23.7,23.79,128870.0,13.9589,13.9882,13.9061,13.9589,128870.0
2020-02-20 14:00:00,23.8,23.83,23.7,23.72,170780.0,13.9647,13.9823,13.9061,13.9178,170780.0
2020-02-20 14:30:00,23.72,23.8,23.71,23.74,155163.0,13.9178,13.9647,13.9119,13.9295,155163.0
2020-02-20 15:00:00,23.74,23.8,23.69,23.71,331582.0,13.9295,13.9647,13.9002,13.9119,331582.0
2020-02-20 15:30:00,23.71,23.72,23.46,23.59,748458.0,13.9119,13.9178,13.7652,13.8415,748458.0
2020-02-21 09:30:00,23.5,23.58,23.02,23.02,344833.0,13.7887,13.8357,13.5071,13.5071,344833.0
2020-02-21 10:00:00,23.01,23.34,23.0,23.27,198516.0,13.5012,13.6948,13.4953,13.6538,198516.0
2020-02-21 10:30:00,23.27,23.3,23.2,23.22,158581.0,13.6538,13.6714,13.6127,13.6244,158581.0
2020-02-21 11:00:00,23.23,23.35,23.22,23.27,108419.0,13.6303,13.7007,13.6244,13.6538,108419.0
2020-02-21 11:30:00,23.27,23.27,23.2,23.21,78605.0,13.6538,13.6538,13.6127,13.6186,78605.0
2020-02-21 12:00:00,23.21,23.23,23.13,23.18,32982.0,13.6186,13.6303,13.5716,13.601,32982.0
2020-02-21 12:30:00,23.18,23.19,23.06,23.1,85231.0,13.601,13.6068,13.5305,13.554,85231.0
2020-02-21 13:00:00,23.1,23.11,23.01,23.05,77579.0,13.554,13.5599,13.5012,13.5247,77579.0
2020-02-21 13:30:00,23.06,23.1,23.03,23.04,96612.0,13.5305,13.554,13.5129,13.5188,96612.0
2020-02-21 14:00:00,23.04,23.1,23.0,23.1,104747.0,13.5188,13.554,13.4953,13.554,104747.0
2020-02-21 14:30:00,23.1,23.12,23.03,23.05,58565.0,13.554,13.5658,13.5129,13.5247,58565.0
2020-02-21 15:00:00,23.06,23.13,23.05,23.1,85846.0,13.5305,13.5716,13.5247,13.554,85846.0
2020-02-21 15:30:00,23.1,23.29,23.08,23.29,370866.0,13.554,13.6655,13.5423,13.6655,370866.0
2020-02-24 09:30:00,22.4,22.69,22.08,22.54,503901.0,13.1433,13.3134,12.9555,13.2254,503901.0
2020-02-24 10:00:00,22.53,22.71,22.52,22.56,232099.0,13.2196,13.3252,13.2137,13.2372,232099.0
2020-02-24 10:30:00,22.54,22.66,22.49,22.62,199755.0,13.2254,13.2958,13.1961,13.2724,199755.0
2020-02-24 11:00:00,22.62,22.79,22.61,22.76,123313.0,13.2724,13.3721,13.2665,13.3545,123313.0
2020-02-24 11:30:00,22.77,22.8,22.66,22.69,108918.0,13.3604,13.378,13.2958,13.3134,108918.0
2020-02-24 12:00:00,22.7,22.71,22.6,22.64,160784.0,13.3193,13.3252,13.2606,13.2841,160784.0
2020-02-24 12:30:00,22.64,22.75,22.63,22.68,149768.0,13.2841,13.3487,13.2782,13.3076,149768.0
2020-02-24 13:00:00,22.67,22.72,22.58,22.6,185357.0,13.3017,13.331,13.2489,13.2606,185357.0
2020-02-24 13:30:00,22.6,22.66,22.53,22.6,123626.0,13.2606,13.2958,13.2196,13.2606,123626.0
2020-02-24 14:00:00,22.6,22.69,22.55,22.61,139990.0,13.2606,13.3134,13.2313,13.2665,139990.0
2020-02-24 14:30:00,22.61,22.64,22.48,22.56,170848.0,13.2665,13.2841,13.1902,13.2372,170848.0
2020-02-24 15:00:00,22.56,22.6,22.39,22.46,236332.0,13.2372,13.2606,13.1374,13.1785,236332.0
2020-02-24 15:30:00,22.46,22.5,22.23,22.3,870211.0,13.1785,13.202,13.0435,13.0846,870211.0
2020-02-25 09:30:00,22.31,22.4,22.14,22.21,373700.0,13.0905,13.1433,12.9907,13.0318,373700.0
2020-02-25 10:00:00,22.2,22.2,21.94,21.99,375214.0,13.0259,13.0259,12.8734,12.9027,375214.0
2020-02-25 10:30:00,22.02,22.1,21.81,21.95,405476.0,12.9203,12.9673,12.7971,12.8792,405476.0
2020-02-25 11:00:00,21.95,21.97,21.76,21.94,394905.0,12.8792,12.891,12.7678,12.8734,394905.0
2020-02-25 11:30:00,21.93,22.01,21.83,21.96,189721.0,12.8675,12.9145,12.8088,12.8851,189721.0
2020-02-25 12:00:00,21.96,22.0,21.8,21.82,286693.0,12.8851,12.9086,12.7912,12.803,286693.0
2020-02-25 12:30:00,21.83,21.88,21.75,21.81,720846.0,12.8088,12.8382,12.7619,12.7971,720846.0
2020-02-25 13:00:00,21.8,21.81,21.63,21.65,223752.0,12.7912,12.7971,12.6915,12.7032,223752.0
2020-02-25 13:30:00,21.66,21.7,21.57,21.57,250151.0,12.7091,12.7326,12.6563,12.6563,250151.0
2020-02-25 14:00:00,21.57,21.57,21.27,21.28,276700.0,12.6563,12.6563,12.4803,12.4861,276700.0
2020-02-25 14:30:00,21.28,21.38,21.19,21.35,300151.0,12.4861,12.5448,12.4333,12.5272,300151.0
2020-02-25 15:00:00,21.35,21.53,21.32,21.35,638738.0,12.5272,12.6328,12.5096,12.5272,638738.0
2020-02-25 15:30:00,21.35,21.42,21.09,21.23,1176589.0,12.5272,12.5683,12.3746,12.4568,1176589.0
2020-02-26 09:30:00,21.27,21.39,21.15,21.21,287783.0,12.4803,12.5507,12.4098,12.4451,287783.0
2020-02-26 10:00:00,21.21,21.22,20.95,20.99,212797.0,12.4451,12.4509,12.2925,12.316,212797.0
2020-02-26 10:30:00,21.01,21.17,20.87,21.14,268517.0,12.3277,12.4216,12.2456,12.404,268517.0
2020-02-26 11:00:00,21.15,21.24,21.07,21.09,150453.0,12.4098,12.4627,12.3629,12.3746,150453.0
2020-02-26 11:30:00,21.09,21.14,21.01,21.05,174150.0,12.3746,12.404,12.3277,12.3512,174150.0
2020-02-26 12:00:00,21.06,21.08,20.8,20.88,302678.0,12.357,12.3688,12.2045,12.2514,302678.0
2020-02-26 12:30:00,20.89,21.04,20.89,20.96,235199.0,12.2573,12.3453,12.2573,12.2984,235199.0
2020-02-26 13:00:00,20.97,20.99,20.83,20.85,150268.0,12.3042,12.316,12.2221,12.2338,150268.0
2020-02-26 13:30:00,20.85,20.87,20.54,20.56,229162.0,12.2338,12.2456,12.0519,12.0637,229162.0
2020-02-26 14:00:00,20.55,20.63,20.51,20.56,329292.0,12.0578,12.1047,12.0343,12.0637,329292.0
2020-02-26 14:30:00,20.55,20.65,20.5,20.52,235662.0,12.0578,12.1165,12.0285,12.0402,235662.0
2020-02-26 15:00:00,20.52,20.8,20.44,20.61,461513.0,12.0402,12.2045,11.9933,12.093,461513.0
2020-02-26 15:30:00,20.61,20.71,20.54,20.7,823552.0,12.093,12.1517,12.0519,12.1458,823552.0
2020-02-27 09:30:00,20.24,20.24,19.31,19.44,694707.0,11.8759,11.8759,11.3302,11.4065,694707.0
2020-02-27 10:00:00,19.43,19.48,18.86,18.91,538950.0,11.4006,11.43,11.0662,11.0955,538950.0
2020-02-27 10:30:00,18.9,19.27,18.78,19.25,614018.0,11.0896,11.3067,11.0192,11.295,614018.0
2020-02-27 11:00:00,19.24,19.57,19.15,19.52,630133.0,11.2891,11.4828,11.2363,11.4534,630133.0
2020-02-27 11:30:00,19.52,19.61,19.33,19.61,306612.0,11.4534,11.5062,11.342,11.5062,306612.0
2020-02-27 12:00:00,19.61,19.91,19.58,19.83,263036.0,11.5062,11.6823,11.4886,11.6353,263036.0
2020-02-27 12:30:00,19.83,19.98,19.67,19.67,244718.0,11.6353,11.7233,11.5415,11.5415,244718.0
2020-02-27 13:00:00,19.67,19.73,19.45,19.47,131164.0,11.5415,11.5767,11.4124,11.4241,131164.0
2020-02-27 13:30:00,19.47,19.47,19.2,19.21,329968.0,11.4241,11.4241,11.2657,11.2715,329968.0
2020-02-27 14:00:00,19.2,19.44,19.14,19.44,239334.0,11.2657,11.4065,11.2305,11.4065,239334.0
2020-02-27 14:30:00,19.44,19.49,19.31,19.33,290530.0,11.4065,11.4358,11.3302,11.342,290530.0
2020-02-27 15:00:00,19.33,19.42,19.12,19.27,398442.0,11.342,11.3948,11.2187,11.3067,398442.0
2020-02-27 15:30:00,19.26,19.26,19.0,19.0,901130.0,11.3009,11.3009,11.1483,11.1483,901130.0
2020-02-28 09:30:00,18.23,18.58,17.86,17.97,676299.0,10.6965,10.9019,10.4794,10.544,676299.0
2020-02-28 10:00:00,17.95,18.06,17.68,17.78,412383.0,10.5322,10.5968,10.3738,10.4325,412383.0
2020-02-28 10:30:00,17.78,18.25,17.77,18.1,361286.0,10.4325,10.7083,10.4266,10.6202,361286.0
2020-02-28 11:00:00,18.11,18.2,17.94,18.19,321023.0,10.6261,10.6789,10.5264,10.6731,321023.0
2020-02-28 11:30:00,18.19,18.54,18.18,18.35,329940.0,10.6731,10.8784,10.6672,10.7669,329940.0
2020-02-28 12:00:00,18.36,18.44,18.22,18.37,224078.0,10.7728,10.8197,10.6907,10.7787,224078.0
2020-02-28 12:30:00,18.38,18.56,18.33,18.52,212677.0,10.7845,10.8902,10.7552,10.8667,212677.0
2020-02-28 13:00:00,18.52,18.65,18.44,18.52,268242.0,10.8667,10.943,10.8197,10.8667,268242.0
2020-02-28 13:30:00,18.5,18.51,18.33,18.45,195901.0,10.8549,10.8608,10.7552,10.8256,195901.0
2020-02-28 14:00:00,18.44,18.45,18.19,18.36,231803.0,10.8197,10.8256,10.6731,10.7728,231803.0
2020-02-28 14:30:00,18.38,18.65,18.38,18.57,352036.0,10.7845,10.943,10.7845,10.896,352036.0
2020-02-28 15:00:00,18.56,18.91,18.51,18.79,510724.0,10.8902,11.0955,10.8608,11.0251,510724.0
2020-02-28 15:30:00,18.79,20.08,18.77,19.97,1431018.0,11.0251,11.782,11.0134,11.7175,1431018.0
2020-03-02 09:30:00,20.65,20.65,19.72,19.87,505483.0,12.1165,12.1165,11.5708,11.6588,505483.0
2020-03-02 10:00:00,19.89,19.97,19.64,19.85,316228.0,11.6705,11.7175,11.5238,11.6471,316228.0
2020-03-02 10:30:00,19.86,20.0,19.76,19.88,215780.0,11.6529,11.7351,11.5943,11.6647,215780.0
2020-03-02 11:00:00,19.87,20.28,19.84,20.21,203055.0,11.6588,11.8994,11.6412,11.8583,203055.0
2020-03-02 11:30:00,20.24,20.46,20.17,20.34,157989.0,11.8759,12.005,11.8348,11.9346,157989.0
2020-03-02 12:00:00,20.37,20.51,20.16,20.28,186297.0,11.9522,12.0343,11.829,11.8994,186297.0
2020-03-02 12:30:00,20.29,20.31,20.06,20.07,103627.0,11.9052,11.917,11.7703,11.7762,103627.0
2020-03-02 13:00:00,20.08,20.1,19.75,19.82,158197.0,11.782,11.7938,11.5884,11.6295,158197.0
2020-03-02 13:30:00,19.85,19.94,19.65,19.7,165264.0,11.6471,11.6999,11.5297,11.5591,165264.0
2020-03-02 14:00:00,19.7,19.75,19.62,19.63,157658.0,11.5591,11.5884,11.5121,11.518,157658.0
2020-03-02 14:30:00,19.63,19.66,19.5,19.57,132985.0,11.518,11.5356,11.4417,11.4828,132985.0
2020-03-02 15:00:00,19.57,19.83,19.56,19.79,202812.0,11.4828,11.6353,11.4769,11.6119,202812.0
2020-03-02 15:30:00,19.79,20.1,19.76,20.1,644965.0,11.6119,11.7938,11.5943,11.7938,644965.0
2020-03-03 09:30:00,20.13,20.19,19.57,19.75,191097.0,11.8114,11.8466,11.4828,11.5884,191097.0
2020-03-03 10:00:00,19.75,20.36,19.57,19.79,281127.0,11.5884,11.9463,11.4828,11.6119,281127.0
2020-03-03 10:30:00,19.77,19.93,19.58,19.93,146329.0,11.6001,11.694,11.4886,11.694,146329.0
2020-03-03 11:00:00,19.92,19.92,19.45,19.57,211723.0,11.6881,11.6881,11.4124,11.4828,211723.0
2020-03-03 11:30:00,19.56,19.86,19.5,19.84,148522.0,11.4769,11.6529,11.4417,11.6412,148522.0
2020-03-03 12:00:00,19.82,19.94,19.66,19.7,81014.0,11.6295,11.6999,11.5356,11.5591,81014.0
2020-03-03 12:30:00,19.7,19.78,19.64,19.68,107134.0,11.5591,11.606,11.5238,11.5473,107134.0
2020-03-03 13:00:00,19.67,19.67,19.42,19.48,112228.0,11.5415,11.5415,11.3948,11.43,112228.0
2020-03-03 13:30:00,19.49,19.57,19.3,19.35,59685.0,11.4358,11.4828,11.3244,11.3537,59685.0
2020-03-03 14:00:00,19.35,19.6,19.23,19.55,112806.0,11.3537,11.5004,11.2833,11.471,112806.0
2020-03-03 14:30:00,19.53,19.74,19.44,19.63,82869.0,11.4593,11.5825,11.4065,11.518,82869.0
2020-03-03 15:00:00,19.63,19.86,19.63,19.82,96459.0,11.518,11.6529,11.518,11.6295,96459.0
2020-03-03 15:30:00,19.82,19.88,19.62,19.62,359646.0,11.6295,11.6647,11.5121,11.5121,359646.0
2020-03-04 09:30:00,20.06,20.06,19.72,19.76,169881.0,11.7703,11.7703,11.5708,11.5943,169881.0
2020-03-04 10:00:00,19.75,19.94,19.74,19.86,171864.0,11.5884,11.6999,11.5825,11.6529,171864.0
2020-03-04 10:30:00,19.87,19.89,19.57,19.59,109754.0,11.6588,11.6705,11.4828,11.4945,109754.0
2020-03-04 11:00:00,19.6,19.7,19.47,19.57,109345.0,11.5004,11.5591,11.4241,11.4828,109345.0
2020-03-04 11:30:00,19.58,19.62,19.3,19.3,80452.0,11.4886,11.5121,11.3244,11.3244,80452.0
2020-03-04 12:00:00,19.3,19.38,19.22,19.3,149000.0,11.3244,11.3713,11.2774,11.3244,149000.0
2020-03-04 12:30:00,19.3,19.42,19.28,19.34,93172.0,11.3244,11.3948,11.3126,11.3478,93172.0
2020-03-04 13:00:00,19.34,19.39,19.25,19.29,55414.0,11.3478,11.3772,11.295,11.3185,55414.0
2020-03-04 13:30:00,19.27,19.29,19.13,19.24,109468.0,11.3067,11.3185,11.2246,11.2891,109468.0
2020-03-04 14:00:00,19.23,19.28,19.15,19.2,72030.0,11.2833,11.3126,11.2363,11.2657,72030.0
2020-03-04 14:30:00,19.19,19.33,19.15,19.32,186241.0,11.2598,11.342,11.2363,11.3361,186241.0
2020-03-04 15:00:00,19.32,19.49,19.27,19.48,177443.0,11.3361,11.4358,11.3067,11.43,177443.0
2020-03-04 15:30:00,19.48,19.65,19.47,19.61,455320.0,11.43,11.5297,11.4241,11.5062,455320.0
2020-03-05 09:30:00,19.15,19.27,18.69,18.84,622484.0,11.2363,11.3067,10.9664,11.0544,622484.0
2020-03-05 10:00:00,18.85,18.99,18.75,18.91,345947.0,11.0603,11.1425,11.0016,11.0955,345947.0
2020-03-05 10:30:00,18.91,19.0,18.85,18.98,290991.0,11.0955,11.1483,11.0603,11.1366,290991.0
2020-03-05 11:00:00,18.97,19.14,18.96,19.11,189593.0,11.1307,11.2305,11.1249,11.2129,189593.0
2020-03-05 11:30:00,19.1,19.15,19.0,19.07,578450.0,11.207,11.2363,11.1483,11.1894,578450.0
2020-03-05 12:00:00,19.07,19.16,19.0,19.14,279517.0,11.1894,11.2422,11.1483,11.2305,279517.0
2020-03-05 12:30:00,19.14,19.25,19.05,19.1,663705.0,11.2305,11.295,11.1777,11.207,663705.0
2020-03-05 13:00:00,19.11,19.19,19.08,19.12,168233.0,11.2129,11.2598,11.1953,11.2187,168233.0
2020-03-05 13:30:00,19.12,19.24,19.11,19.23,121798.0,11.2187,11.2891,11.2129,11.2833,121798.0
2020-03-05 14:00:00,19.23,19.38,19.16,19.21,254867.0,11.2833,11.3713,11.2422,11.2715,254867.0
2020-03-05 14:30:00,19.21,19.31,19.16,19.21,201085.0,11.2715,11.3302,11.2422,11.2715,201085.0
2020-03-05 15:00:00,19.2,19.35,19.19,19.32,332891.0,11.2657,11.3537,11.2598,11.3361,332891.0
2020-03-05 15:30:00,19.32,19.44,19.3,19.33,617633.0,11.3361,11.4065,11.3244,11.342,617633.0
2020-03-06 09:30:00,18.75,18.94,18.43,18.7,1105365.0,11.0016,11.1131,10.8139,10.9723,1105365.0
2020-03-06 10:00:00,18.7,18.83,18.49,18.75,347203.0,10.9723,11.0486,10.8491,11.0016,347203.0
2020-03-06 10:30:00,18.75,18.85,18.61,18.62,248472.0,11.0016,11.0603,10.9195,10.9254,248472.0
2020-03-06 11:00:00,18.61,18.61,18.12,18.21,830365.0,10.9195,10.9195,10.632,10.6848,830365.0
2020-03-06 11:30:00,18.2,18.33,18.17,18.2,192829.0,10.6789,10.7552,10.6613,10.6789,192829.0
2020-03-06 12:00:00,18.21,18.21,17.99,18.02,337284.0,10.6848,10.6848,10.5557,10.5733,337284.0
2020-03-06 12:30:00,18.01,18.29,18.01,18.21,247694.0,10.5674,10.7317,10.5674,10.6848,247694.0
2020-03-06 13:00:00,18.21,18.36,18.19,18.26,246754.0,10.6848,10.7728,10.6731,10.7141,246754.0
2020-03-06 13:30:00,18.26,18.41,18.24,18.31,247118.0,10.7141,10.8021,10.7024,10.7435,247118.0
2020-03-06 14:00:00,18.3,18.32,18.24,18.3,286997.0,10.7376,10.7493,10.7024,10.7376,286997.0
2020-03-06 14:30:00,18.3,18.32,18.12,18.32,369656.0,10.7376,10.7493,10.632,10.7493,369656.0
2020-03-06 15:00:00,18.32,18.49,18.29,18.35,949454.0,10.7493,10.8491,10.7317,10.7669,949454.0
2020-03-06 15:30:00,18.35,18.53,18.23,18.25,1666948.0,10.7669,10.8726,10.6965,10.7083,1666948.0
2020-03-09 09:30:00,13.81,13.97,12.52,12.98,733260.0,8.1031,8.197,7.3462,7.6161,733260.0
2020-03-09 10:00:00,12.99,16.44,12.95,16.0,1052471.0,7.6219,9.6462,7.5985,9.3881,1052471.0
2020-03-09 10:30:00,15.99,16.16,15.88,15.99,886159.0,9.3822,9.4819,9.3177,9.3822,886159.0
2020-03-09 11:00:00,15.99,16.25,15.86,16.0,685388.0,9.3822,9.5348,9.3059,9.3881,685388.0
2020-03-09 11:30:00,16.01,16.13,15.95,16.11,443301.0,9.3939,9.4643,9.3587,9.4526,443301.0
2020-03-09 12:00:00,16.09,16.11,15.86,15.96,731986.0,9.4409,9.4526,9.3059,9.3646,731986.0
2020-03-09 12:30:00,15.95,15.99,15.33,15.59,1043170.0,9.3587,9.3822,8.9949,9.1475,1043170.0
2020-03-09 13:00:00,15.59,15.59,15.06,15.33,749370.0,9.1475,9.1475,8.8365,8.9949,749370.0
2020-03-09 13:30:00,15.34,15.43,15.0,15.05,836686.0,9.0008,9.0536,8.8013,8.8306,836686.0
2020-03-09 14:00:00,15.05,15.47,15.0,15.46,692092.0,8.8306,9.0771,8.8013,9.0712,692092.0
2020-03-09 14:30:00,15.46,15.51,15.3,15.37,830820.0,9.0712,9.1006,8.9773,9.0184,830820.0
2020-03-09 15:00:00,15.36,15.51,15.33,15.48,571315.0,9.0125,9.1006,8.9949,9.083,571315.0
2020-03-09 15:30:00,15.48,15.48,14.83,15.31,2341349.0,9.083,9.083,8.7016,8.9832,2341349.0
2020-03-10 09:30:00,16.37,16.75,16.11,16.28,887224.0,9.6052,9.8281,9.4526,9.5524,887224.0
2020-03-10 10:00:00,16.27,16.28,15.99,16.0,934973.0,9.5465,9.5524,9.3822,9.3881,934973.0
2020-03-10 10:30:00,16.0,16.05,15.68,15.69,872667.0,9.3881,9.4174,9.2003,9.2062,872667.0
2020-03-10 11:00:00,15.68,15.69,14.29,14.31,1396959.0,9.2003,9.2062,8.3847,8.3964,1396959.0
2020-03-10 11:30:00,14.31,14.83,14.19,14.55,645376.0,8.3964,8.7016,8.326,8.5373,645376.0
2020-03-10 12:00:00,14.55,14.9,14.38,14.75,564382.0,8.5373,8.7426,8.4375,8.6546,564382.0
2020-03-10 12:30:00,14.76,14.77,14.55,14.6,298789.0,8.6605,8.6664,8.5373,8.5666,298789.0
2020-03-10 13:00:00,14.61,14.89,14.6,14.85,245609.0,8.5725,8.7368,8.5666,8.7133,245609.0
2020-03-10 13:30:00,14.86,15.2,14.85,15.2,179717.0,8.7192,8.9187,8.7133,8.9187,179717.0
2020-03-10 14:00:00,15.2,15.77,15.12,15.55,362414.0,8.9187,9.2531,8.8717,9.124,362414.0
2020-03-10 14:30:00,15.56,16.01,15.52,15.85,443916.0,9.1299,9.3939,9.1064,9.3001,443916.0
2020-03-10 15:00:00,15.85,16.76,15.83,16.5,457231.0,9.3001,9.834,9.2883,9.6814,457231.0
2020-03-10 15:30:00,16.49,17.16,16.49,17.02,787426.0,9.6756,10.0687,9.6756,9.9866,787426.0
2020-03-11 09:30:00,15.53,16.37,15.34,15.67,479674.0,9.1123,9.6052,9.0008,9.1944,479674.0
2020-03-11 10:00:00,15.65,15.83,15.41,15.59,648890.0,9.1827,9.2883,9.0419,9.1475,648890.0
2020-03-11 10:30:00,15.57,15.74,15.26,15.42,559821.0,9.1358,9.2355,8.9539,9.0477,559821.0
2020-03-11 11:00:00,15.43,15.45,14.93,14.99,252853.0,9.0536,9.0653,8.7602,8.7954,252853.0
2020-03-11 11:30:00,14.98,15.35,14.94,15.3,441970.0,8.7896,9.0067,8.7661,8.9773,441970.0
2020-03-11 12:00:00,15.29,15.51,15.25,15.4,219084.0,8.9715,9.1006,8.948,9.036,219084.0
2020-03-11 12:30:00,15.4,15.52,15.27,15.39,246519.0,9.036,9.1064,8.9597,9.0301,246519.0
2020-03-11 13:00:00,15.39,15.4,15.29,15.38,236194.0,9.0301,9.036,8.9715,9.0243,236194.0
2020-03-11 13:30:00,15.37,15.42,15.23,15.26,269213.0,9.0184,9.0477,8.9363,8.9539,269213.0
2020-03-11 14:00:00,15.26,15.37,15.21,15.26,299873.0,8.9539,9.0184,8.9245,8.9539,299873.0
2020-03-11 14:30:00,15.26,15.35,15.23,15.33,347613.0,8.9539,9.0067,8.9363,8.9949,347613.0
2020-03-11 15:00:00,15.32,16.15,14.9,15.29,853844.0,8.9891,9.4761,8.7426,8.9715,853844.0
2020-03-11 15:30:00,15.34,15.49,15.05,15.4,2034608.0,9.0008,9.0888,8.8306,9.036,2034608.0
2020-03-12 09:30:00,13.6,13.64,13.31,13.31,10046.0,7.9799,8.0033,7.8097,7.8097,10046.0
2020-03-12 10:00:00,12.94,13.3,12.65,12.79,1014807.0,7.5926,7.8038,7.4224,7.5046,1014807.0
2020-03-12 10:30:00,12.79,13.17,12.76,13.08,635399.0,7.5046,7.7275,7.487,7.6747,635399.0
2020-03-12 11:00:00,13.1,13.14,12.55,12.75,623546.0,7.6865,7.7099,7.3638,7.4811,623546.0
2020-03-12 11:30:00,12.76,12.76,12.14,12.16,853323.0,7.487,7.487,7.1232,7.1349,853323.0
2020-03-12 12:00:00,12.17,12.4,11.8,11.98,764700.0,7.1408,7.2757,6.9237,7.0293,764700.0
2020-03-12 12:30:00,11.98,12.44,11.71,12.38,626138.0,7.0293,7.2992,6.8709,7.264,626138.0
2020-03-12 13:00:00,12.37,13.9,12.37,13.75,761230.0,7.2581,8.1559,7.2581,8.0679,761230.0
2020-03-12 13:30:00,13.76,13.98,13.56,13.64,660878.0,8.0737,8.2028,7.9564,8.0033,660878.0
2020-03-12 14:00:00,13.65,13.74,13.38,13.47,559391.0,8.0092,8.062,7.8508,7.9036,559391.0
2020-03-12 14:30:00,13.48,13.49,13.0,13.45,517423.0,7.9094,7.9153,7.6278,7.8918,517423.0
2020-03-12 15:00:00,13.44,13.99,13.24,13.5,833346.0,7.886,8.2087,7.7686,7.9212,833346.0
2020-03-12 15:30:00,13.5,13.53,12.03,13.25,1907585.0,7.9212,7.9388,7.0586,7.7745,1907585.0
2020-03-13 09:30:00,14.26,14.5,12.9,13.04,1100201.0,8.3671,8.5079,7.5691,7.6513,1100201.0
2020-03-13 10:00:00,13.06,13.78,13.02,13.61,628192.0,7.663,8.0855,7.6395,7.9857,628192.0
2020-03-13 10:30:00,13.62,13.67,12.95,12.98,417250.0,7.9916,8.0209,7.5985,7.6161,417250.0
2020-03-13 11:00:00,12.98,13.07,12.63,12.74,305857.0,7.6161,7.6689,7.4107,7.4752,305857.0
2020-03-13 11:30:00,12.74,12.75,12.44,12.66,376048.0,7.4752,7.4811,7.2992,7.4283,376048.0
2020-03-13 12:00:00,12.66,13.25,12.5,13.12,294976.0,7.4283,7.7745,7.3344,7.6982,294976.0
2020-03-13 12:30:00,13.12,13.19,12.88,12.99,369157.0,7.6982,7.7393,7.5574,7.6219,369157.0
2020-03-13 13:00:00,12.99,13.04,12.8,13.02,323901.0,7.6219,7.6513,7.5105,7.6395,323901.0
2020-03-13 13:30:00,13.02,13.22,12.84,12.99,683163.0,7.6395,7.7569,7.5339,7.6219,683163.0
2020-03-13 14:00:00,13.0,13.04,12.57,12.74,643928.0,7.6278,7.6513,7.3755,7.4752,643928.0
2020-03-13 14:30:00,12.74,12.76,12.48,12.51,464402.0,7.4752,7.487,7.3227,7.3403,464402.0
2020-03-13 15:00:00,12.51,13.0,12.2,12.71,601651.0,7.3403,7.6278,7.1584,7.4576,601651.0
2020-03-13 15:30:00,12.71,13.16,12.71,13.05,1917504.0,7.4576,7.7217,7.4576,7.6571,1917504.0
2020-03-16 09:30:00,10.96,11.17,10.0,10.31,288775.0,6.4308,6.554,5.8675,6.0494,288775.0
2020-03-16 10:00:00,10.32,11.01,10.0,10.81,922570.0,6.0553,6.4602,5.8675,6.3428,922570.0
2020-03-16 10:30:00,10.82,11.25,10.67,11.1,508970.0,6.3487,6.601,6.2607,6.513,508970.0
2020-03-16 11:00:00,11.1,11.6,11.09,11.6,354849.0,6.513,6.8063,6.5071,6.8063,354849.0
2020-03-16 11:30:00,11.58,11.65,11.04,11.04,182459.0,6.7946,6.8357,6.4778,6.4778,182459.0
2020-03-16 12:00:00,11.02,11.32,10.99,11.13,333464.0,6.466,6.6421,6.4484,6.5306,333464.0
2020-03-16 12:30:00,11.13,11.5,10.75,10.94,269765.0,6.5306,6.7477,6.3076,6.4191,269765.0
2020-03-16 13:00:00,10.94,10.95,10.72,10.72,321587.0,6.4191,6.425,6.29,6.29,321587.0
2020-03-16 13:30:00,10.72,10.73,10.1,10.14,276081.0,6.29,6.2959,5.9262,5.9497,276081.0
2020-03-16 14:00:00,10.13,10.14,9.65,10.01,382896.0,5.9438,5.9497,5.6622,5.8734,382896.0
2020-03-16 14:30:00,10.01,10.43,10.0,10.42,589282.0,5.8734,6.1198,5.8675,6.114,589282.0
2020-03-16 15:00:00,10.43,11.03,10.41,10.99,604750.0,6.1198,6.4719,6.1081,6.4484,604750.0
2020-03-16 15:30:00,10.96,11.46,10.83,11.25,1223415.0,6.4308,6.7242,6.3545,6.601,1223415.0
2020-03-17 09:30:00,10.99,11.19,9.6,9.71,745483.0,6.4484,6.5658,5.6328,5.6974,745483.0
2020-03-17 10:00:00,9.71,10.1,9.67,9.76,622499.0,5.6974,5.9262,5.6739,5.7267,622499.0
2020-03-17 10:30:00,9.76,10.25,9.72,10.07,468077.0,5.7267,6.0142,5.7032,5.9086,468077.0
2020-03-17 11:00:00,10.07,10.53,9.95,10.41,389664.0,5.9086,6.1785,5.8382,6.1081,389664.0
2020-03-17 11:30:00,10.36,10.46,10.22,10.44,297538.0,6.0788,6.1374,5.9966,6.1257,297538.0
2020-03-17 12:00:00,10.45,10.88,10.41,10.55,446565.0,6.1316,6.3839,6.1081,6.1903,446565.0
2020-03-17 12:30:00,10.56,10.56,9.95,9.98,279481.0,6.1961,6.1961,5.8382,5.8558,279481.0
2020-03-17 13:00:00,9.98,10.09,9.75,9.76,336545.0,5.8558,5.9203,5.7209,5.7267,336545.0
2020-03-17 13:30:00,9.77,9.91,9.76,9.84,408119.0,5.7326,5.8147,5.7267,5.7737,408119.0
2020-03-17 14:00:00,9.85,9.94,9.75,9.89,453591.0,5.7795,5.8323,5.7209,5.803,453591.0
2020-03-17 14:30:00,9.9,10.14,9.83,9.85,951928.0,5.8089,5.9497,5.7678,5.7795,951928.0
2020-03-17 15:00:00,9.85,9.98,9.75,9.76,819186.0,5.7795,5.8558,5.7209,5.7267,819186.0
2020-03-17 15:30:00,9.76,9.76,9.35,9.44,1518465.0,5.7267,5.7267,5.4861,5.539,1518465.0
2020-03-18 09:30:00,8.17,9.24,8.0,8.51,1827448.0,4.7938,5.4216,4.694,4.9933,1827448.0
2020-03-18 10:00:00,8.5,8.94,8.36,8.74,958939.0,4.9874,5.2456,4.9053,5.1282,958939.0
2020-03-18 10:30:00,8.75,8.8,8.06,8.06,821631.0,5.1341,5.1634,4.7292,4.7292,821631.0
2020-03-18 11:00:00,8.07,8.6,8.0,8.49,546944.0,4.7351,5.0461,4.694,4.9815,546944.0
2020-03-18 11:30:00,8.52,8.57,8.0,8.01,625747.0,4.9991,5.0285,4.694,4.6999,625747.0
2020-03-18 12:00:00,8.01,8.1,7.48,7.64,547419.0,4.6999,4.7527,4.3889,4.4828,547419.0
2020-03-18 12:30:00,7.67,7.76,7.21,7.22,452288.0,4.5004,4.5532,4.2305,4.2364,452288.0
2020-03-18 13:00:00,7.14,7.5,7.12,7.44,327500.0,4.1894,4.4007,4.1777,4.3654,327500.0
2020-03-18 13:30:00,7.43,7.44,7.1,7.27,408705.0,4.3596,4.3654,4.166,4.2657,408705.0
2020-03-18 14:00:00,7.27,7.34,6.87,7.2,479344.0,4.2657,4.3068,4.031,4.2246,479344.0
2020-03-18 14:30:00,7.2,7.67,7.04,7.63,529070.0,4.2246,4.5004,4.1307,4.4769,529070.0
2020-03-18 15:00:00,7.64,8.01,7.53,7.69,887897.0,4.4828,4.6999,4.4183,4.5121,887897.0
2020-03-18 15:30:00,7.69,8.51,7.68,8.37,1527384.0,4.5121,4.9933,4.5063,4.9111,1527384.0
2020-03-19 09:30:00,8.64,8.79,7.86,8.45,565659.0,5.0696,5.1576,4.6119,4.9581,565659.0
2020-03-19 10:00:00,8.45,9.95,8.43,9.6,856446.0,4.9581,5.8382,4.9463,5.6328,856446.0
2020-03-19 10:30:00,9.6,10.28,9.3,10.2,1051325.0,5.6328,6.0318,5.4568,5.9849,1051325.0
2020-03-19 11:00:00,10.2,10.5,9.98,10.4,953217.0,5.9849,6.1609,5.8558,6.1022,953217.0
2020-03-19 11:30:00,10.38,11.59,9.98,11.02,700274.0,6.0905,6.8005,5.8558,6.466,700274.0
2020-03-19 12:00:00,11.03,11.58,10.56,11.32,621170.0,6.4719,6.7946,6.1961,6.6421,621170.0
2020-03-19 12:30:00,11.32,11.96,11.0,11.35,603014.0,6.6421,7.0176,6.4543,6.6597,603014.0
2020-03-19 13:00:00,11.37,11.86,11.0,11.18,536975.0,6.6714,6.9589,6.4543,6.5599,536975.0
2020-03-19 13:30:00,11.18,11.83,11.0,11.71,539786.0,6.5599,6.9413,6.4543,6.8709,539786.0
2020-03-19 14:00:00,11.71,11.76,11.33,11.45,815183.0,6.8709,6.9002,6.6479,6.7183,815183.0
2020-03-19 14:30:00,11.45,11.75,11.36,11.74,573257.0,6.7183,6.8944,6.6655,6.8885,573257.0
2020-03-19 15:00:00,11.74,11.75,11.33,11.48,718752.0,6.8885,6.8944,6.6479,6.7359,718752.0
2020-03-19 15:30:00,11.48,11.79,11.24,11.39,1514059.0,6.7359,6.9178,6.5951,6.6831,1514059.0
2020-03-20 09:30:00,11.79,12.36,10.27,11.13,623154.0,6.9178,7.2523,6.026,6.5306,623154.0
2020-03-20 10:00:00,11.19,11.98,11.15,11.92,667671.0,6.5658,7.0293,6.5423,6.9941,667671.0
2020-03-20 10:30:00,11.95,13.0,11.95,12.79,755057.0,7.0117,7.6278,7.0117,7.5046,755057.0
2020-03-20 11:00:00,12.79,12.99,11.68,12.12,935457.0,7.5046,7.6219,6.8533,7.1115,935457.0
2020-03-20 11:30:00,12.16,12.56,11.55,12.05,226640.0,7.1349,7.3696,6.777,7.0704,226640.0
2020-03-20 12:00:00,12.05,12.21,11.37,11.54,159469.0,7.0704,7.1643,6.6714,6.7711,159469.0
2020-03-20 12:30:00,11.56,12.22,11.22,11.8,438550.0,6.7829,7.1701,6.5834,6.9237,438550.0
2020-03-20 13:00:00,11.8,12.0,11.55,11.81,260997.0,6.9237,7.041,6.777,6.9296,260997.0
2020-03-20 13:30:00,11.83,11.97,11.61,11.75,363326.0,6.9413,7.0234,6.8122,6.8944,363326.0
2020-03-20 14:00:00,11.8,12.52,11.72,12.29,518184.0,6.9237,7.3462,6.8768,7.2112,518184.0
2020-03-20 14:30:00,12.3,12.42,11.29,11.54,462848.0,7.2171,7.2875,6.6245,6.7711,462848.0
2020-03-20 15:00:00,11.56,11.67,10.78,11.59,531604.0,6.7829,6.8474,6.3252,6.8005,531604.0
2020-03-20 15:30:00,11.63,11.98,11.43,11.84,1209804.0,6.8239,7.0293,6.7066,6.9472,1209804.0
2020-03-23 09:30:00,11.36,11.38,10.17,10.73,572878.0,6.6655,6.6773,5.9673,6.2959,572878.0
2020-03-23 10:00:00,10.76,11.07,10.04,10.59,505962.0,6.3135,6.4954,5.891,6.2137,505962.0
2020-03-23 10:30:00,10.58,10.76,10.06,10.45,390552.0,6.2079,6.3135,5.9027,6.1316,390552.0
2020-03-23 11:00:00,10.45,10.83,10.25,10.65,257341.0,6.1316,6.3545,6.0142,6.2489,257341.0
2020-03-23 11:30:00,10.65,10.87,10.22,10.83,257502.0,6.2489,6.378,5.9966,6.3545,257502.0
2020-03-23 12:00:00,10.82,10.87,10.51,10.76,262489.0,6.3487,6.378,6.1668,6.3135,262489.0
2020-03-23 12:30:00,10.75,11.19,10.67,11.14,251733.0,6.3076,6.5658,6.2607,6.5364,251733.0
2020-03-23 13:00:00,11.13,11.5,10.96,11.26,240322.0,6.5306,6.7477,6.4308,6.6068,240322.0
2020-03-23 13:30:00,11.26,11.49,10.95,11.1,267463.0,6.6068,6.7418,6.425,6.513,267463.0
2020-03-23 14:00:00,11.13,11.67,11.02,11.49,289682.0,6.5306,6.8474,6.466,6.7418,289682.0
2020-03-23 14:30:00,11.52,11.57,11.3,11.35,354965.0,6.7594,6.7887,6.6303,6.6597,354965.0
2020-03-23 15:00:00,11.35,11.63,11.22,11.62,354355.0,6.6597,6.8239,6.5834,6.8181,354355.0
2020-03-23 15:30:00,11.63,11.63,10.92,11.19,1534653.0,6.8239,6.8239,6.4074,6.5658,1534653.0
2020-03-24 09:30:00,12.06,12.09,11.5,11.6,300112.0,7.0763,7.0939,6.7477,6.8063,300112.0
2020-03-24 10:00:00,11.55,11.7,11.09,11.65,274025.0,6.777,6.865,6.5071,6.8357,274025.0
2020-03-24 10:30:00,11.65,11.65,11.02,11.25,250124.0,6.8357,6.8357,6.466,6.601,250124.0
2020-03-24 11:00:00,11.28,11.52,11.17,11.34,193862.0,6.6186,6.7594,6.554,6.6538,193862.0
2020-03-24 11:30:00,11.33,11.33,10.52,10.56,223299.0,6.6479,6.6479,6.1727,6.1961,223299.0
2020-03-24 12:00:00,10.56,11.08,10.55,11.01,149152.0,6.1961,6.5012,6.1903,6.4602,149152.0
2020-03-24 12:30:00,11.01,11.11,10.86,10.99,196230.0,6.4602,6.5188,6.3721,6.4484,196230.0
2020-03-24 13:00:00,11.0,11.03,10.76,10.76,174672.0,6.4543,6.4719,6.3135,6.3135,174672.0
2020-03-24 13:30:00,10.75,10.79,10.58,10.66,268595.0,6.3076,6.3311,6.2079,6.2548,268595.0
2020-03-24 14:00:00,10.66,10.82,10.6,10.7,195128.0,6.2548,6.3487,6.2196,6.2783,195128.0
2020-03-24 14:30:00,10.7,10.7,10.33,10.57,234804.0,6.2783,6.2783,6.0612,6.202,234804.0
2020-03-24 15:00:00,10.56,10.64,10.35,10.51,422251.0,6.1961,6.2431,6.0729,6.1668,422251.0
2020-03-24 15:30:00,10.52,10.9,10.42,10.71,1069541.0,6.1727,6.3956,6.114,6.2841,1069541.0
2020-03-25 09:30:00,10.8,11.14,10.5,10.72,606282.0,6.3369,6.5364,6.1609,6.29,606282.0
2020-03-25 10:00:00,10.72,10.87,10.44,10.75,668754.0,6.29,6.378,6.1257,6.3076,668754.0
2020-03-25 10:30:00,10.76,11.19,10.56,11.14,340861.0,6.3135,6.5658,6.1961,6.5364,340861.0
2020-03-25 11:00:00,11.12,11.35,10.98,11.09,318868.0,6.5247,6.6597,6.4426,6.5071,318868.0
2020-03-25 11:30:00,11.09,11.14,10.9,11.08,519526.0,6.5071,6.5364,6.3956,6.5012,519526.0
2020-03-25 12:00:00,11.08,11.1,10.97,11.0,625447.0,6.5012,6.513,6.4367,6.4543,625447.0
2020-03-25 12:30:00,11.0,11.57,10.9,11.45,790818.0,6.4543,6.7887,6.3956,6.7183,790818.0
2020-03-25 13:00:00,11.45,11.96,11.3,11.86,407144.0,6.7183,7.0176,6.6303,6.9589,407144.0
2020-03-25 13:30:00,11.85,11.9,11.58,11.72,466814.0,6.953,6.9824,6.7946,6.8768,466814.0
2020-03-25 14:00:00,11.72,12.24,11.53,12.05,390400.0,6.8768,7.1819,6.7653,7.0704,390400.0
2020-03-25 14:30:00,12.05,12.38,11.86,12.34,423470.0,7.0704,7.264,6.9589,7.2405,423470.0
2020-03-25 15:00:00,12.34,12.44,12.1,12.14,507574.0,7.2405,7.2992,7.0997,7.1232,507574.0
2020-03-25 15:30:00,12.14,12.2,11.21,11.47,1086521.0,7.1232,7.1584,6.5775,6.7301,1086521.0
2020-03-26 09:30:00,11.62,11.88,11.04,11.36,227792.0,6.8181,6.9706,6.4778,6.6655,227792.0
2020-03-26 10:00:00,11.33,12.0,11.21,11.76,326936.0,6.6479,7.041,6.5775,6.9002,326936.0
2020-03-26 10:30:00,11.77,11.96,11.65,11.93,195146.0,6.9061,7.0176,6.8357,7.0,195146.0
2020-03-26 11:00:00,11.92,12.17,11.76,12.11,211814.0,6.9941,7.1408,6.9002,7.1056,211814.0
2020-03-26 11:30:00,12.13,12.56,12.09,12.29,198397.0,7.1173,7.3696,7.0939,7.2112,198397.0
2020-03-26 12:00:00,12.31,12.39,11.57,11.97,249441.0,7.2229,7.2699,6.7887,7.0234,249441.0
2020-03-26 12:30:00,11.96,12.22,11.93,12.19,183126.0,7.0176,7.1701,7.0,7.1525,183126.0
2020-03-26 13:00:00,12.17,12.36,11.62,11.73,215181.0,7.1408,7.2523,6.8181,6.8826,215181.0
2020-03-26 13:30:00,11.73,11.78,11.52,11.55,100830.0,6.8826,6.912,6.7594,6.777,100830.0
2020-03-26 14:00:00,11.56,11.65,11.39,11.54,148470.0,6.7829,6.8357,6.6831,6.7711,148470.0
2020-03-26 14:30:00,11.58,11.93,11.56,11.84,216604.0,6.7946,7.0,6.7829,6.9472,216604.0
2020-03-26 15:00:00,11.84,11.9,11.62,11.71,188345.0,6.9472,6.9824,6.8181,6.8709,188345.0
2020-03-26 15:30:00,11.72,11.77,11.36,11.62,515620.0,6.8768,6.9061,6.6655,6.8181,515620.0
2020-03-27 09:30:00,11.24,11.24,10.38,10.64,212927.0,6.5951,6.5951,6.0905,6.2431,212927.0
2020-03-27 10:00:00,10.62,10.96,10.55,10.74,161928.0,6.2313,6.4308,6.1903,6.3017,161928.0
2020-03-27 10:30:00,10.75,11.24,10.69,11.12,190951.0,6.3076,6.5951,6.2724,6.5247,190951.0
2020-03-27 11:00:00,11.13,11.21,10.92,11.06,191634.0,6.5306,6.5775,6.4074,6.4895,191634.0
2020-03-27 11:30:00,11.06,11.19,10.92,10.98,160361.0,6.4895,6.5658,6.4074,6.4426,160361.0
2020-03-27 12:00:00,10.98,11.02,10.75,10.95,119675.0,6.4426,6.466,6.3076,6.425,119675.0
2020-03-27 12:30:00,10.94,10.98,10.82,10.88,86462.0,6.4191,6.4426,6.3487,6.3839,86462.0
2020-03-27 13:00:00,10.88,10.92,10.7,10.71,158462.0,6.3839,6.4074,6.2783,6.2841,158462.0
2020-03-27 13:30:00,10.71,10.9,10.7,10.79,128404.0,6.2841,6.3956,6.2783,6.3311,128404.0
2020-03-27 14:00:00,10.78,10.79,10.63,10.66,176247.0,6.3252,6.3311,6.2372,6.2548,176247.0
2020-03-27 14:30:00,10.65,10.7,10.43,10.6,219043.0,6.2489,6.2783,6.1198,6.2196,219043.0
2020-03-27 15:00:00,10.61,10.96,10.6,10.85,199790.0,6.2255,6.4308,6.2196,6.3663,199790.0
2020-03-27 15:30:00,10.84,10.88,10.54,10.83,490980.0,6.3604,6.3839,6.1844,6.3545,490980.0
2020-03-30 09:30:00,10.63,10.79,9.89,10.0,384710.0,6.2372,6.3311,5.803,5.8675,384710.0
2020-03-30 10:00:00,10.0,10.23,9.71,10.07,206913.0,5.8675,6.0025,5.6974,5.9086,206913.0
2020-03-30 10:30:00,10.08,10.69,10.05,10.41,189351.0,5.9145,6.2724,5.8969,6.1081,189351.0
2020-03-30 11:00:00,10.4,10.51,10.0,10.36,261903.0,6.1022,6.1668,5.8675,6.0788,261903.0
2020-03-30 11:30:00,10.36,10.57,10.19,10.5,194302.0,6.0788,6.202,5.979,6.1609,194302.0
2020-03-30 12:00:00,10.49,10.49,10.28,10.41,160998.0,6.155,6.155,6.0318,6.1081,160998.0
2020-03-30 12:30:00,10.41,10.73,10.21,10.53,419010.0,6.1081,6.2959,5.9908,6.1785,419010.0
2020-03-30 13:00:00,10.51,10.51,10.2,10.27,140855.0,6.1668,6.1668,5.9849,6.026,140855.0
2020-03-30 13:30:00,10.25,10.31,10.02,10.11,205646.0,6.0142,6.0494,5.8793,5.9321,205646.0
2020-03-30 14:00:00,10.12,10.24,10.04,10.23,179362.0,5.9379,6.0084,5.891,6.0025,179362.0
2020-03-30 14:30:00,10.23,10.35,10.12,10.21,130512.0,6.0025,6.0729,5.9379,5.9908,130512.0
2020-03-30 15:00:00,10.2,10.27,10.07,10.13,199057.0,5.9849,6.026,5.9086,5.9438,199057.0
2020-03-30 15:30:00,10.13,10.22,10.01,10.06,608151.0,5.9438,5.9966,5.8734,5.9027,608151.0
2020-03-31 09:30:00,10.44,10.98,10.2,10.31,442406.0,6.1257,6.4426,5.9849,6.0494,442406.0
2020-03-31 10:00:00,10.32,10.38,10.07,10.13,366972.0,6.0553,6.0905,5.9086,5.9438,366972.0
2020-03-31 10:30:00,10.14,10.61,10.11,10.47,391399.0,5.9497,6.2255,5.9321,6.1433,391399.0
2020-03-31 11:00:00,10.47,10.59,10.3,10.59,262977.0,6.1433,6.2137,6.0436,6.2137,262977.0
2020-03-31 11:30:00,10.59,10.73,10.43,10.7,216165.0,6.2137,6.2959,6.1198,6.2783,216165.0
2020-03-31 12:00:00,10.69,10.79,10.66,10.76,393368.0,6.2724,6.3311,6.2548,6.3135,393368.0
2020-03-31 12:30:00,10.75,10.87,10.68,10.73,302020.0,6.3076,6.378,6.2665,6.2959,302020.0
2020-03-31 13:00:00,10.73,10.83,10.7,10.79,258630.0,6.2959,6.3545,6.2783,6.3311,258630.0
2020-03-31 13:30:00,10.78,10.82,10.74,10.79,227029.0,6.3252,6.3487,6.3017,6.3311,227029.0
2020-03-31 14:00:00,10.8,10.84,10.61,10.67,339008.0,6.3369,6.3604,6.2255,6.2607,339008.0
2020-03-31 14:30:00,10.66,11.03,10.65,10.98,427485.0,6.2548,6.4719,6.2489,6.4426,427485.0
2020-03-31 15:00:00,10.99,11.48,10.98,11.29,654085.0,6.4484,6.7359,6.4426,6.6245,654085.0
2020-03-31 15:30:00,11.28,11.68,11.27,11.62,1565359.0,6.6186,6.8533,6.6127,6.8181,1565359.0
2020-04-01 09:30:00,10.93,11.32,10.5,11.28,634472.0,6.4132,6.6421,6.1609,6.6186,634472.0
2020-04-01 10:00:00,11.26,11.75,11.14,11.43,408012.0,6.6068,6.8944,6.5364,6.7066,408012.0
2020-04-01 10:30:00,11.42,11.63,11.27,11.58,266916.0,6.7007,6.8239,6.6127,6.7946,266916.0
2020-04-01 11:00:00,11.6,11.73,11.33,11.36,199408.0,6.8063,6.8826,6.6479,6.6655,199408.0
2020-04-01 11:30:00,11.36,11.45,11.3,11.37,176743.0,6.6655,6.7183,6.6303,6.6714,176743.0
2020-04-01 12:00:00,11.36,11.36,11.13,11.19,205043.0,6.6655,6.6655,6.5306,6.5658,205043.0
2020-04-01 12:30:00,11.19,11.25,11.12,11.18,177223.0,6.5658,6.601,6.5247,6.5599,177223.0
2020-04-01 13:00:00,11.19,11.33,11.17,11.31,132070.0,6.5658,6.6479,6.554,6.6362,132070.0
2020-04-01 13:30:00,11.3,11.51,11.19,11.44,184446.0,6.6303,6.7535,6.5658,6.7125,184446.0
2020-04-01 14:00:00,11.44,11.48,11.33,11.36,125185.0,6.7125,6.7359,6.6479,6.6655,125185.0
2020-04-01 14:30:00,11.36,11.44,11.29,11.35,215114.0,6.6655,6.7125,6.6245,6.6597,215114.0
2020-04-01 15:00:00,11.35,11.4,11.29,11.3,314261.0,6.6597,6.689,6.6245,6.6303,314261.0
2020-04-01 15:30:00,11.3,11.47,11.15,11.4,641018.0,6.6303,6.7301,6.5423,6.689,641018.0
2020-04-02 09:30:00,11.81,12.48,11.79,12.27,390057.0,6.9296,7.3227,6.9178,7.1995,390057.0
2020-04-02 10:00:00,12.25,12.41,12.02,12.41,201610.0,7.1877,7.2816,7.0528,7.2816,201610.0
2020-04-02 10:30:00,12.4,13.46,12.28,12.68,602544.0,7.2757,7.8977,7.2053,7.44,602544.0
2020-04-02 11:00:00,12.67,12.79,11.53,11.66,473216.0,7.4342,7.5046,6.7653,6.8416,473216.0
2020-04-02 11:30:00,11.69,12.13,11.54,12.12,450195.0,6.8592,7.1173,6.7711,7.1115,450195.0
2020-04-02 12:00:00,12.09,12.27,11.9,11.99,330149.0,7.0939,7.1995,6.9824,7.0352,330149.0
2020-04-02 12:30:00,11.99,12.29,11.96,12.29,200255.0,7.0352,7.2112,7.0176,7.2112,200255.0
2020-04-02 13:00:00,12.29,12.38,11.98,12.02,207689.0,7.2112,7.264,7.0293,7.0528,207689.0
2020-04-02 13:30:00,12.02,12.06,11.88,11.89,181184.0,7.0528,7.0763,6.9706,6.9765,181184.0
2020-04-02 14:00:00,11.88,11.92,11.76,11.88,314604.0,6.9706,6.9941,6.9002,6.9706,314604.0
2020-04-02 14:30:00,11.86,11.92,11.66,11.77,255550.0,6.9589,6.9941,6.8416,6.9061,255550.0
2020-04-02 15:00:00,11.78,11.8,11.58,11.72,306484.0,6.912,6.9237,6.7946,6.8768,306484.0
2020-04-02 15:30:00,11.71,11.94,11.62,11.8,816679.0,6.8709,7.0058,6.8181,6.9237,816679.0
2020-04-03 09:30:00,12.24,12.34,11.71,11.9,209029.0,7.1819,7.2405,6.8709,6.9824,209029.0
2020-04-03 10:00:00,11.88,11.93,11.52,11.63,149833.0,6.9706,7.0,6.7594,6.8239,149833.0
2020-04-03 10:30:00,11.65,11.78,11.45,11.62,140703.0,6.8357,6.912,6.7183,6.8181,140703.0
2020-04-03 11:00:00,11.64,11.67,11.06,11.45,227709.0,6.8298,6.8474,6.4895,6.7183,227709.0
2020-04-03 11:30:00,11.45,11.54,11.25,11.25,80744.0,6.7183,6.7711,6.601,6.601,80744.0
2020-04-03 12:00:00,11.26,11.32,11.12,11.23,123116.0,6.6068,6.6421,6.5247,6.5892,123116.0
2020-04-03 12:30:00,11.22,11.53,11.12,11.52,126259.0,6.5834,6.7653,6.5247,6.7594,126259.0
2020-04-03 13:00:00,11.52,11.9,11.49,11.76,274239.0,6.7594,6.9824,6.7418,6.9002,274239.0
2020-04-03 13:30:00,11.76,11.82,11.64,11.68,143248.0,6.9002,6.9354,6.8298,6.8533,143248.0
2020-04-03 14:00:00,11.69,11.73,11.49,11.65,242390.0,6.8592,6.8826,6.7418,6.8357,242390.0
2020-04-03 14:30:00,11.64,11.68,11.31,11.46,328945.0,6.8298,6.8533,6.6362,6.7242,328945.0
2020-04-03 15:00:00,11.46,11.66,11.3,11.6,366590.0,6.7242,6.8416,6.6303,6.8063,366590.0
2020-04-03 15:30:00,11.59,11.85,11.51,11.72,1106254.0,6.8005,6.953,6.7535,6.8768,1106254.0
2020-04-06 09:30:00,11.85,12.52,11.72,12.35,517559.0,6.953,7.3462,6.8768,7.2464,517559.0
2020-04-06 10:00:00,12.36,12.77,12.26,12.26,366868.0,7.2523,7.4928,7.1936,7.1936,366868.0
2020-04-06 10:30:00,12.26,12.26,11.79,11.92,264920.0,7.1936,7.1936,6.9178,6.9941,264920.0
2020-04-06 11:00:00,11.93,12.0,11.8,12.0,208876.0,7.0,7.041,6.9237,7.041,208876.0
2020-04-06 11:30:00,11.99,12.22,11.99,12.13,640915.0,7.0352,7.1701,7.0352,7.1173,640915.0
2020-04-06 12:00:00,12.14,12.27,12.01,12.26,351037.0,7.1232,7.1995,7.0469,7.1936,351037.0
2020-04-06 12:30:00,12.23,12.26,12.03,12.07,153033.0,7.176,7.1936,7.0586,7.0821,153033.0
2020-04-06 13:00:00,12.07,12.18,11.93,12.11,159891.0,7.0821,7.1467,7.0,7.1056,159891.0
2020-04-06 13:30:00,12.11,12.15,12.01,12.08,179385.0,7.1056,7.1291,7.0469,7.088,179385.0
2020-04-06 14:00:00,12.08,12.12,11.88,12.07,175499.0,7.088,7.1115,6.9706,7.0821,175499.0
2020-04-06 14:30:00,12.08,12.21,12.05,12.12,131681.0,7.088,7.1643,7.0704,7.1115,131681.0
2020-04-06 15:00:00,12.12,12.14,11.94,12.06,178296.0,7.1115,7.1232,7.0058,7.0763,178296.0
2020-04-06 15:30:00,12.03,12.12,11.85,11.92,400312.0,7.0586,7.1115,6.953,6.9941,400312.0
2020-04-07 09:30:00,12.5,12.92,12.29,12.48,471668.0,7.3344,7.5809,7.2112,7.3227,471668.0
2020-04-07 10:00:00,12.45,12.65,11.95,12.1,479598.0,7.3051,7.4224,7.0117,7.0997,479598.0
2020-04-07 10:30:00,12.1,12.47,12.08,12.36,213664.0,7.0997,7.3168,7.088,7.2523,213664.0
2020-04-07 11:00:00,12.37,12.82,12.31,12.53,307295.0,7.2581,7.5222,7.2229,7.352,307295.0
2020-04-07 11:30:00,12.52,12.78,12.47,12.68,181728.0,7.3462,7.4987,7.3168,7.44,181728.0
2020-04-07 12:00:00,12.67,12.78,12.55,12.63,147727.0,7.4342,7.4987,7.3638,7.4107,147727.0
2020-04-07 12:30:00,12.64,12.7,12.51,12.6,191914.0,7.4166,7.4518,7.3403,7.3931,191914.0
2020-04-07 13:00:00,12.61,12.7,12.56,12.69,144201.0,7.399,7.4518,7.3696,7.4459,144201.0
2020-04-07 13:30:00,12.7,12.81,12.53,12.63,215865.0,7.4518,7.5163,7.352,7.4107,215865.0
2020-04-07 14:00:00,12.62,12.69,12.42,12.53,264182.0,7.4048,7.4459,7.2875,7.352,264182.0
2020-04-07 14:30:00,12.53,12.68,12.42,12.5,455772.0,7.352,7.44,7.2875,7.3344,455772.0
2020-04-07 15:00:00,12.48,12.57,12.33,12.39,277657.0,7.3227,7.3755,7.2347,7.2699,277657.0
2020-04-07 15:30:00,12.38,12.81,12.35,12.49,821891.0,7.264,7.5163,7.2464,7.3286,821891.0
2020-04-08 09:30:00,12.49,12.92,12.23,12.24,466865.0,7.3286,7.5809,7.176,7.1819,466865.0
2020-04-08 10:00:00,12.21,12.48,12.18,12.39,334021.0,7.1643,7.3227,7.1467,7.2699,334021.0
2020-04-08 10:30:00,12.4,12.49,12.23,12.29,242054.0,7.2757,7.3286,7.176,7.2112,242054.0
2020-04-08 11:00:00,12.31,12.47,12.25,12.34,235806.0,7.2229,7.3168,7.1877,7.2405,235806.0
2020-04-08 11:30:00,12.34,12.52,12.3,12.37,388298.0,7.2405,7.3462,7.2171,7.2581,388298.0
2020-04-08 12:00:00,12.37,12.55,12.32,12.4,284383.0,7.2581,7.3638,7.2288,7.2757,284383.0
2020-04-08 12:30:00,12.38,12.42,12.26,12.37,318635.0,7.264,7.2875,7.1936,7.2581,318635.0
2020-04-08 13:00:00,12.38,12.44,12.26,12.35,228316.0,7.264,7.2992,7.1936,7.2464,228316.0
2020-04-08 13:30:00,12.35,12.46,12.26,12.37,315004.0,7.2464,7.311,7.1936,7.2581,315004.0
2020-04-08 14:00:00,12.36,12.49,12.26,12.44,296615.0,7.2523,7.3286,7.1936,7.2992,296615.0
2020-04-08 14:30:00,12.44,12.49,12.38,12.48,287760.0,7.2992,7.3286,7.264,7.3227,287760.0
2020-04-08 15:00:00,12.48,12.67,12.22,12.28,578941.0,7.3227,7.4342,7.1701,7.2053,578941.0
2020-04-08 15:30:00,12.28,12.39,12.0,12.28,1494993.0,7.2053,7.2699,7.041,7.2053,1494993.0
2020-04-09 09:30:00,13.0,13.17,12.67,13.02,396604.0,7.6278,7.7275,7.4342,7.6395,396604.0
2020-04-09 10:00:00,13.02,13.03,12.38,12.9,455760.0,7.6395,7.6454,7.264,7.5691,455760.0
2020-04-09 10:30:00,12.88,13.22,12.88,13.17,463831.0,7.5574,7.7569,7.5574,7.7275,463831.0
2020-04-09 11:00:00,13.17,13.17,12.77,12.89,388843.0,7.7275,7.7275,7.4928,7.5633,388843.0
2020-04-09 11:30:00,12.88,12.99,12.74,12.97,205158.0,7.5574,7.6219,7.4752,7.6102,205158.0
2020-04-09 12:00:00,12.96,13.07,12.87,12.97,215483.0,7.6043,7.6689,7.5515,7.6102,215483.0
2020-04-09 12:30:00,12.97,13.05,12.91,12.98,204843.0,7.6102,7.6571,7.575,7.6161,204843.0
2020-04-09 13:00:00,12.98,13.2,12.97,13.2,290661.0,7.6161,7.7452,7.6102,7.7452,290661.0
2020-04-09 13:30:00,13.2,13.32,12.95,13.08,470758.0,7.7452,7.8156,7.5985,7.6747,470758.0
2020-04-09 14:00:00,13.09,13.09,12.41,12.47,391987.0,7.6806,7.6806,7.2816,7.3168,391987.0
2020-04-09 14:30:00,12.46,12.54,12.14,12.26,332273.0,7.311,7.3579,7.1232,7.1936,332273.0
2020-04-09 15:00:00,12.27,12.55,12.23,12.39,392001.0,7.1995,7.3638,7.176,7.2699,392001.0
2020-04-09 15:30:00,12.39,12.57,12.29,12.38,983537.0,7.2699,7.3755,7.2112,7.264,983537.0
2020-04-13 09:30:00,12.57,12.67,12.06,12.63,393745.0,7.3755,7.4342,7.0763,7.4107,393745.0
2020-04-13 10:00:00,12.64,12.79,12.35,12.59,348567.0,7.4166,7.5046,7.2464,7.3872,348567.0
2020-04-13 10:30:00,12.58,12.64,12.3,12.36,241769.0,7.3814,7.4166,7.2171,7.2523,241769.0
2020-04-13 11:00:00,12.33,12.58,12.27,12.52,141518.0,7.2347,7.3814,7.1995,7.3462,141518.0
2020-04-13 11:30:00,12.48,12.55,12.3,12.39,130810.0,7.3227,7.3638,7.2171,7.2699,130810.0
2020-04-13 12:00:00,12.37,12.45,12.22,12.23,140701.0,7.2581,7.3051,7.1701,7.176,140701.0
2020-04-13 12:30:00,12.23,12.33,12.13,12.17,197797.0,7.176,7.2347,7.1173,7.1408,197797.0
2020-04-13 13:00:00,12.16,12.19,11.98,12.09,143269.0,7.1349,7.1525,7.0293,7.0939,143269.0
2020-04-13 13:30:00,12.09,12.18,12.03,12.13,211618.0,7.0939,7.1467,7.0586,7.1173,211618.0
2020-04-13 14:00:00,12.13,12.25,12.13,12.15,115663.0,7.1173,7.1877,7.1173,7.1291,115663.0
2020-04-13 14:30:00,12.16,12.2,12.1,12.18,205301.0,7.1349,7.1584,7.0997,7.1467,205301.0
2020-04-13 15:00:00,12.18,12.21,12.09,12.19,145888.0,7.1467,7.1643,7.0939,7.1525,145888.0
2020-04-13 15:30:00,12.21,12.36,12.17,12.28,533401.0,7.1643,7.2523,7.1408,7.2053,533401.0
2020-04-14 09:30:00,12.46,13.03,12.33,12.97,282398.0,7.311,7.6454,7.2347,7.6102,282398.0
2020-04-14 10:00:00,12.99,13.22,12.92,13.08,321776.0,7.6219,7.7569,7.5809,7.6747,321776.0
2020-04-14 10:30:00,13.08,13.14,12.96,13.03,317953.0,7.6747,7.7099,7.6043,7.6454,317953.0
2020-04-14 11:00:00,13.03,13.16,12.87,13.03,392632.0,7.6454,7.7217,7.5515,7.6454,392632.0
2020-04-14 11:30:00,13.05,13.08,12.94,13.01,328174.0,7.6571,7.6747,7.5926,7.6337,328174.0
2020-04-14 12:00:00,13.01,13.2,12.99,13.1,410406.0,7.6337,7.7452,7.6219,7.6865,410406.0
2020-04-14 12:30:00,13.11,13.14,12.98,13.0,239096.0,7.6923,7.7099,7.6161,7.6278,239096.0
2020-04-14 13:00:00,13.0,13.0,12.65,12.71,500785.0,7.6278,7.6278,7.4224,7.4576,500785.0
2020-04-14 13:30:00,12.71,12.9,12.66,12.79,236288.0,7.4576,7.5691,7.4283,7.5046,236288.0
2020-04-14 14:00:00,12.79,12.85,12.77,12.8,196070.0,7.5046,7.5398,7.4928,7.5105,196070.0
2020-04-14 14:30:00,12.81,12.89,12.79,12.85,255598.0,7.5163,7.5633,7.5046,7.5398,255598.0
2020-04-14 15:00:00,12.86,12.9,12.72,12.88,393955.0,7.5457,7.5691,7.4635,7.5574,393955.0
2020-04-14 15:30:00,12.88,13.03,12.8,12.93,811785.0,7.5574,7.6454,7.5105,7.5867,811785.0
2020-04-15 09:30:00,12.41,12.54,12.19,12.42,390547.0,7.2816,7.3579,7.1525,7.2875,390547.0
2020-04-15 10:00:00,12.39,12.48,12.34,12.37,245756.0,7.2699,7.3227,7.2405,7.2581,245756.0
2020-04-15 10:30:00,12.37,12.66,12.34,12.62,242625.0,7.2581,7.4283,7.2405,7.4048,242625.0
2020-04-15 11:00:00,12.62,12.64,12.45,12.59,154711.0,7.4048,7.4166,7.3051,7.3872,154711.0
2020-04-15 11:30:00,12.59,12.66,12.47,12.55,307248.0,7.3872,7.4283,7.3168,7.3638,307248.0
2020-04-15 12:00:00,12.55,12.7,12.49,12.68,455461.0,7.3638,7.4518,7.3286,7.44,455461.0
2020-04-15 12:30:00,12.67,12.74,12.59,12.61,141428.0,7.4342,7.4752,7.3872,7.399,141428.0
2020-04-15 13:00:00,12.62,12.67,12.44,12.45,139664.0,7.4048,7.4342,7.2992,7.3051,139664.0
2020-04-15 13:30:00,12.45,12.61,12.4,12.6,319626.0,7.3051,7.399,7.2757,7.3931,319626.0
2020-04-15 14:00:00,12.61,12.71,12.58,12.71,344835.0,7.399,7.4576,7.3814,7.4576,344835.0
2020-04-15 14:30:00,12.71,12.83,12.65,12.79,358197.0,7.4576,7.5281,7.4224,7.5046,358197.0
2020-04-15 15:00:00,12.8,13.09,12.79,13.06,652742.0,7.5105,7.6806,7.5046,7.663,652742.0
2020-04-15 15:30:00,13.06,13.24,12.91,13.01,949370.0,7.663,7.7686,7.575,7.6337,949370.0
2020-04-16 09:30:00,12.95,13.18,12.61,13.18,228110.0,7.5985,7.7334,7.399,7.7334,228110.0
2020-04-16 10:00:00,13.15,13.4,13.02,13.33,452994.0,7.7158,7.8625,7.6395,7.8214,452994.0
2020-04-16 10:30:00,13.34,13.53,13.28,13.31,230073.0,7.8273,7.9388,7.7921,7.8097,230073.0
2020-04-16 11:00:00,13.32,13.36,13.19,13.21,336617.0,7.8156,7.839,7.7393,7.751,336617.0
2020-04-16 11:30:00,13.21,13.35,13.1,13.27,274914.0,7.751,7.8332,7.6865,7.7862,274914.0
2020-04-16 12:00:00,13.27,13.34,13.07,13.17,346409.0,7.7862,7.8273,7.6689,7.7275,346409.0
2020-04-16 12:30:00,13.16,13.19,13.12,13.18,146253.0,7.7217,7.7393,7.6982,7.7334,146253.0
2020-04-16 13:00:00,13.18,13.21,13.05,13.21,181371.0,7.7334,7.751,7.6571,7.751,181371.0
2020-04-16 13:30:00,13.22,13.22,13.0,13.01,200541.0,7.7569,7.7569,7.6278,7.6337,200541.0
2020-04-16 14:00:00,13.01,13.09,12.96,13.09,221149.0,7.6337,7.6806,7.6043,7.6806,221149.0
2020-04-16 14:30:00,13.08,13.12,13.03,13.09,204071.0,7.6747,7.6982,7.6454,7.6806,204071.0
2020-04-16 15:00:00,13.1,13.1,12.92,12.99,360229.0,7.6865,7.6865,7.5809,7.6219,360229.0
2020-04-16 15:30:00,13.0,13.02,12.61,12.66,816487.0,7.6278,7.6395,7.399,7.4283,816487.0
2020-04-17 09:30:00,12.98,13.14,12.74,13.06,347475.0,7.6161,7.7099,7.4752,7.663,347475.0
2020-04-17 10:00:00,13.07,13.29,13.02,13.1,534273.0,7.6689,7.798,7.6395,7.6865,534273.0
2020-04-17 10:30:00,13.1,13.12,12.87,12.87,268666.0,7.6865,7.6982,7.5515,7.5515,268666.0
2020-04-17 11:00:00,12.87,13.15,12.86,13.13,235248.0,7.5515,7.7158,7.5457,7.7041,235248.0
2020-04-17 11:30:00,13.13,13.21,13.04,13.2,199618.0,7.7041,7.751,7.6513,7.7452,199618.0
2020-04-17 12:00:00,13.2,13.41,13.18,13.39,210283.0,7.7452,7.8684,7.7334,7.8566,210283.0
2020-04-17 12:30:00,13.39,13.56,13.35,13.53,380404.0,7.8566,7.9564,7.8332,7.9388,380404.0
2020-04-17 13:00:00,13.52,13.8,13.44,13.71,346376.0,7.9329,8.0972,7.886,8.0444,346376.0
2020-04-17 13:30:00,13.73,13.84,13.63,13.71,411204.0,8.0561,8.1207,7.9975,8.0444,411204.0
2020-04-17 14:00:00,13.71,13.77,13.62,13.75,461870.0,8.0444,8.0796,7.9916,8.0679,461870.0
2020-04-17 14:30:00,13.74,13.8,13.59,13.65,350364.0,8.062,8.0972,7.974,8.0092,350364.0
2020-04-17 15:00:00,13.65,13.76,13.63,13.76,430019.0,8.0092,8.0737,7.9975,8.0737,430019.0
2020-04-17 15:30:00,13.76,14.16,13.75,14.07,1181101.0,8.0737,8.3084,8.0679,8.2556,1181101.0
2020-04-20 09:30:00,13.09,14.12,13.04,14.03,398644.0,7.6806,8.285,7.6513,8.2322,398644.0
2020-04-20 10:00:00,14.03,14.2,13.92,14.01,280238.0,8.2322,8.3319,8.1676,8.2204,280238.0
2020-04-20 10:30:00,14.01,14.75,14.01,14.62,304092.0,8.2204,8.6546,8.2204,8.5783,304092.0
2020-04-20 11:00:00,14.64,15.11,14.61,15.05,425380.0,8.5901,8.8659,8.5725,8.8306,425380.0
2020-04-20 11:30:00,15.05,15.49,14.94,15.47,368167.0,8.8306,9.0888,8.7661,9.0771,368167.0
2020-04-20 12:00:00,15.47,15.72,15.36,15.65,485841.0,9.0771,9.2238,9.0125,9.1827,485841.0
2020-04-20 12:30:00,15.66,15.73,15.18,15.18,218449.0,9.1886,9.2296,8.9069,8.9069,218449.0
2020-04-20 13:00:00,15.18,15.26,15.06,15.13,225638.0,8.9069,8.9539,8.8365,8.8776,225638.0
2020-04-20 13:30:00,15.16,15.16,14.94,14.97,196673.0,8.8952,8.8952,8.7661,8.7837,196673.0
2020-04-20 14:00:00,14.97,14.97,14.56,14.59,309094.0,8.7837,8.7837,8.5431,8.5607,309094.0
2020-04-20 14:30:00,14.58,14.79,14.45,14.46,339183.0,8.5549,8.6781,8.4786,8.4845,339183.0
2020-04-20 15:00:00,14.46,14.63,14.44,14.5,414697.0,8.4845,8.5842,8.4727,8.5079,414697.0
2020-04-20 15:30:00,14.5,14.5,13.92,14.15,1515636.0,8.5079,8.5079,8.1676,8.3026,1515636.0
2020-04-21 09:30:00,13.9,14.78,13.63,14.71,524847.0,8.1559,8.6722,7.9975,8.6312,524847.0
2020-04-21 10:00:00,14.69,14.94,14.58,14.8,515825.0,8.6194,8.7661,8.5549,8.684,515825.0
2020-04-21 10:30:00,14.81,14.88,14.54,14.54,290350.0,8.6898,8.7309,8.5314,8.5314,290350.0
2020-04-21 11:00:00,14.56,14.57,14.28,14.33,152364.0,8.5431,8.549,8.3788,8.4082,152364.0
2020-04-21 11:30:00,14.33,14.39,14.14,14.26,152301.0,8.4082,8.4434,8.2967,8.3671,152301.0
2020-04-21 12:00:00,14.26,14.41,14.2,14.35,101413.0,8.3671,8.4551,8.3319,8.4199,101413.0
2020-04-21 12:30:00,14.35,14.59,14.34,14.52,433115.0,8.4199,8.5607,8.4141,8.5197,433115.0
2020-04-21 13:00:00,14.52,14.6,14.42,14.57,228839.0,8.5197,8.5666,8.461,8.549,228839.0
2020-04-21 13:30:00,14.57,14.76,14.5,14.65,256190.0,8.549,8.6605,8.5079,8.5959,256190.0
2020-04-21 14:00:00,14.64,14.82,14.57,14.77,243710.0,8.5901,8.6957,8.549,8.6664,243710.0
2020-04-21 14:30:00,14.77,15.06,14.7,15.04,293240.0,8.6664,8.8365,8.6253,8.8248,293240.0
2020-04-21 15:00:00,15.04,15.14,14.87,15.04,347120.0,8.8248,8.8835,8.725,8.8248,347120.0
2020-04-21 15:30:00,15.04,15.2,14.93,15.15,847312.0,8.8248,8.9187,8.7602,8.8893,847312.0
2020-04-22 09:30:00,15.7,15.97,14.73,14.97,828513.0,9.212,9.3705,8.6429,8.7837,828513.0
2020-04-22 10:00:00,14.96,15.1,14.93,15.0,607794.0,8.7778,8.86,8.7602,8.8013,607794.0
2020-04-22 10:30:00,15.0,15.17,14.94,14.97,346083.0,8.8013,8.9011,8.7661,8.7837,346083.0
2020-04-22 11:00:00,14.96,15.21,14.86,15.2,468229.0,8.7778,8.9245,8.7192,8.9187,468229.0
2020-04-22 11:30:00,15.2,15.3,15.19,15.25,227100.0,8.9187,8.9773,8.9128,8.948,227100.0
2020-04-22 12:00:00,15.24,15.29,15.22,15.29,283168.0,8.9421,8.9715,8.9304,8.9715,283168.0
2020-04-22 12:30:00,15.29,15.37,15.16,15.23,280525.0,8.9715,9.0184,8.8952,8.9363,280525.0
2020-04-22 13:00:00,15.23,15.25,15.12,15.19,280433.0,8.9363,8.948,8.8717,8.9128,280433.0
2020-04-22 13:30:00,15.2,15.29,15.09,15.1,205024.0,8.9187,8.9715,8.8541,8.86,205024.0
2020-04-22 14:00:00,15.1,15.1,14.92,15.04,181543.0,8.86,8.86,8.7544,8.8248,181543.0
2020-04-22 14:30:00,15.05,15.12,15.02,15.04,276600.0,8.8306,8.8717,8.813,8.8248,276600.0
2020-04-22 15:00:00,15.05,15.28,15.03,15.17,414500.0,8.8306,8.9656,8.8189,8.9011,414500.0
2020-04-22 15:30:00,15.18,15.42,15.18,15.21,467468.0,8.9069,9.0477,8.9069,8.9245,467468.0
2020-04-23 09:30:00,15.57,15.79,15.26,15.78,320756.0,9.1358,9.2648,8.9539,9.259,320756.0
2020-04-23 10:00:00,15.79,16.2,15.74,16.05,541513.0,9.2648,9.5054,9.2355,9.4174,541513.0
2020-04-23 10:30:00,16.06,16.52,15.97,16.29,352745.0,9.4233,9.6932,9.3705,9.5582,352745.0
2020-04-23 11:00:00,16.3,16.7,16.3,16.61,205001.0,9.5641,9.7988,9.5641,9.746,205001.0
2020-04-23 11:30:00,16.6,16.75,16.35,16.73,439958.0,9.7401,9.8281,9.5934,9.8164,439958.0
2020-04-23 12:00:00,16.73,16.99,16.66,16.97,297329.0,9.8164,9.9689,9.7753,9.9572,297329.0
2020-04-23 12:30:00,16.95,17.07,16.64,16.76,395643.0,9.9455,10.0159,9.7636,9.834,395643.0
2020-04-23 13:00:00,16.78,17.1,16.73,16.97,375227.0,9.8457,10.0335,9.8164,9.9572,375227.0
2020-04-23 13:30:00,16.96,17.03,16.82,17.01,326937.0,9.9513,9.9924,9.8692,9.9807,326937.0
2020-04-23 14:00:00,17.03,17.03,16.78,16.83,233009.0,9.9924,9.9924,9.8457,9.8751,233009.0
2020-04-23 14:30:00,16.81,16.87,16.71,16.78,195998.0,9.8633,9.8985,9.8047,9.8457,195998.0
2020-04-23 15:00:00,16.79,17.03,16.74,17.01,482203.0,9.8516,9.9924,9.8223,9.9807,482203.0
2020-04-23 15:30:00,17.02,17.09,16.93,17.0,778342.0,9.9866,10.0276,9.9337,9.9748,778342.0
2020-04-24 09:30:00,17.11,17.52,16.81,17.09,395235.0,10.0394,10.2799,9.8633,10.0276,395235.0
2020-04-24 10:00:00,17.09,17.18,16.67,16.72,737921.0,10.0276,10.0804,9.7812,9.8105,737921.0
2020-04-24 10:30:00,16.72,17.03,16.72,17.01,313761.0,9.8105,9.9924,9.8105,9.9807,313761.0
2020-04-24 11:00:00,17.01,17.04,16.8,16.8,666410.0,9.9807,9.9983,9.8575,9.8575,666410.0
2020-04-24 11:30:00,16.81,16.92,16.79,16.88,338225.0,9.8633,9.9279,9.8516,9.9044,338225.0
2020-04-24 12:00:00,16.88,16.92,16.76,16.81,569377.0,9.9044,9.9279,9.834,9.8633,569377.0
2020-04-24 12:30:00,16.82,16.93,16.74,16.85,533250.0,9.8692,9.9337,9.8223,9.8868,533250.0
2020-04-24 13:00:00,16.85,16.88,16.49,16.52,398896.0,9.8868,9.9044,9.6756,9.6932,398896.0
2020-04-24 13:30:00,16.52,16.64,16.33,16.35,264951.0,9.6932,9.7636,9.5817,9.5934,264951.0
2020-04-24 14:00:00,16.35,16.57,16.23,16.57,245652.0,9.5934,9.7225,9.523,9.7225,245652.0
2020-04-24 14:30:00,16.56,17.1,16.51,17.01,469284.0,9.7166,10.0335,9.6873,9.9807,469284.0
2020-04-24 15:00:00,17.01,17.15,16.92,16.98,342594.0,9.9807,10.0628,9.9279,9.9631,342594.0
2020-04-24 15:30:00,16.98,17.04,16.36,16.67,1264782.0,9.9631,9.9983,9.5993,9.7812,1264782.0
2020-04-27 09:30:00,16.27,16.5,15.76,15.78,529941.0,9.5465,9.6814,9.2472,9.259,529941.0
2020-04-27 10:00:00,15.78,16.08,15.6,15.97,438531.0,9.259,9.435,9.1534,9.3705,438531.0
2020-04-27 10:30:00,15.98,16.38,15.95,16.34,386376.0,9.3763,9.611,9.3587,9.5876,386376.0
2020-04-27 11:00:00,16.34,16.57,16.34,16.54,373140.0,9.5876,9.7225,9.5876,9.7049,373140.0
2020-04-27 11:30:00,16.55,16.65,16.49,16.6,233653.0,9.7108,9.7695,9.6756,9.7401,233653.0
2020-04-27 12:00:00,16.61,16.68,16.48,16.48,273725.0,9.746,9.7871,9.6697,9.6697,273725.0
2020-04-27 12:30:00,16.49,16.52,16.28,16.33,196558.0,9.6756,9.6932,9.5524,9.5817,196558.0
2020-04-27 13:00:00,16.33,16.43,16.16,16.43,297574.0,9.5817,9.6404,9.4819,9.6404,297574.0
2020-04-27 13:30:00,16.43,16.52,16.42,16.51,265215.0,9.6404,9.6932,9.6345,9.6873,265215.0
2020-04-27 14:00:00,16.51,16.71,16.49,16.67,332363.0,9.6873,9.8047,9.6756,9.7812,332363.0
2020-04-27 14:30:00,16.68,16.84,16.65,16.82,203707.0,9.7871,9.8809,9.7695,9.8692,203707.0
2020-04-27 15:00:00,16.81,16.85,16.72,16.76,210197.0,9.8633,9.8868,9.8105,9.834,210197.0
2020-04-27 15:30:00,16.75,16.83,16.68,16.75,563285.0,9.8281,9.8751,9.7871,9.8281,563285.0
2020-04-28 09:30:00,16.99,17.39,16.8,16.91,177716.0,9.9689,10.2037,9.8575,9.922,177716.0
2020-04-28 10:00:00,16.92,17.41,16.91,17.15,304443.0,9.9279,10.2154,9.922,10.0628,304443.0
2020-04-28 10:30:00,17.16,17.31,16.79,16.82,336602.0,10.0687,10.1567,9.8516,9.8692,336602.0
2020-04-28 11:00:00,16.84,17.27,16.79,17.21,237287.0,9.8809,10.1332,9.8516,10.098,237287.0
2020-04-28 11:30:00,17.19,17.27,17.1,17.12,209228.0,10.0863,10.1332,10.0335,10.0452,209228.0
2020-04-28 12:00:00,17.13,17.19,17.06,17.18,291532.0,10.0511,10.0863,10.01,10.0804,291532.0
2020-04-28 12:30:00,17.18,17.22,17.1,17.18,165192.0,10.0804,10.1039,10.0335,10.0804,165192.0
2020-04-28 13:00:00,17.18,17.18,16.93,17.01,114200.0,10.0804,10.0804,9.9337,9.9807,114200.0
2020-04-28 13:30:00,17.01,17.32,16.96,17.23,345408.0,9.9807,10.1626,9.9513,10.1098,345408.0
2020-04-28 14:00:00,17.22,17.47,17.22,17.39,200448.0,10.1039,10.2506,10.1039,10.2037,200448.0
2020-04-28 14:30:00,17.39,17.46,17.3,17.41,201920.0,10.2037,10.2447,10.1508,10.2154,201920.0
2020-04-28 15:00:00,17.42,17.42,17.33,17.37,225365.0,10.2213,10.2213,10.1684,10.1919,225365.0
2020-04-28 15:30:00,17.37,17.49,17.36,17.45,548112.0,10.1919,10.2623,10.186,10.2389,548112.0
2020-04-29 09:30:00,18.18,18.54,18.01,18.52,419314.0,10.6672,10.8784,10.5674,10.8667,419314.0
2020-04-29 10:00:00,18.52,18.67,18.22,18.36,250457.0,10.8667,10.9547,10.6907,10.7728,250457.0
2020-04-29 10:30:00,18.36,18.69,18.18,18.53,512527.0,10.7728,10.9664,10.6672,10.8726,512527.0
2020-04-29 11:00:00,18.52,18.62,18.37,18.62,144231.0,10.8667,10.9254,10.7787,10.9254,144231.0
2020-04-29 11:30:00,18.61,18.62,18.37,18.5,147789.0,10.9195,10.9254,10.7787,10.8549,147789.0
2020-04-29 12:00:00,18.5,18.63,18.37,18.55,259000.0,10.8549,10.9312,10.7787,10.8843,259000.0
2020-04-29 12:30:00,18.55,18.72,18.53,18.65,135488.0,10.8843,10.984,10.8726,10.943,135488.0
2020-04-29 13:00:00,18.64,18.73,18.63,18.69,194804.0,10.9371,10.9899,10.9312,10.9664,194804.0
2020-04-29 13:30:00,18.7,18.71,18.53,18.59,209964.0,10.9723,10.9782,10.8726,10.9078,209964.0
2020-04-29 14:00:00,18.59,18.89,18.57,18.8,331054.0,10.9078,11.0838,10.896,11.031,331054.0
2020-04-29 14:30:00,18.8,19.16,18.8,19.01,410402.0,11.031,11.2422,11.031,11.1542,410402.0
2020-04-29 15:00:00,19.01,19.11,18.94,19.0,671704.0,11.1542,11.2129,11.1131,11.1483,671704.0
2020-04-29 15:30:00,19.0,19.03,18.77,18.89,990003.0,11.1483,11.1659,11.0134,11.0838,990003.0
2020-04-30 09:30:00,18.96,19.82,18.46,19.77,452931.0,11.1249,11.6295,10.8315,11.6001,452931.0
2020-04-30 10:00:00,19.78,20.07,19.43,19.56,606721.0,11.606,11.7762,11.4006,11.4769,606721.0
2020-04-30 10:30:00,19.58,19.68,19.25,19.54,403101.0,11.4886,11.5473,11.295,11.4652,403101.0
2020-04-30 11:00:00,19.54,19.64,19.38,19.42,312672.0,11.4652,11.5238,11.3713,11.3948,312672.0
2020-04-30 11:30:00,19.41,19.54,19.24,19.25,355351.0,11.3889,11.4652,11.2891,11.295,355351.0
2020-04-30 12:00:00,19.25,19.34,19.02,19.05,534527.0,11.295,11.3478,11.1601,11.1777,534527.0
2020-04-30 12:30:00,19.05,19.06,18.73,18.76,335694.0,11.1777,11.1835,10.9899,11.0075,335694.0
2020-04-30 13:00:00,18.77,18.99,18.68,18.89,394734.0,11.0134,11.1425,10.9606,11.0838,394734.0
2020-04-30 13:30:00,18.89,19.01,18.77,18.77,168438.0,11.0838,11.1542,11.0134,11.0134,168438.0
2020-04-30 14:00:00,18.78,18.78,18.52,18.63,195911.0,11.0192,11.0192,10.8667,10.9312,195911.0
2020-04-30 14:30:00,18.64,18.7,18.55,18.55,171417.0,10.9371,10.9723,10.8843,10.8843,171417.0
2020-04-30 15:00:00,18.55,18.56,18.14,18.19,295787.0,10.8843,10.8902,10.6437,10.6731,295787.0
2020-04-30 15:30:00,18.19,18.24,18.0,18.11,770216.0,10.6731,10.7024,10.5616,10.6261,770216.0
2020-05-01 09:30:00,17.71,17.97,17.43,17.55,379301.0,10.3914,10.544,10.2271,10.2975,379301.0
2020-05-01 10:00:00,17.57,17.72,17.33,17.45,249792.0,10.3093,10.3973,10.1684,10.2389,249792.0
2020-05-01 10:30:00,17.45,17.88,17.43,17.86,167981.0,10.2389,10.4912,10.2271,10.4794,167981.0
2020-05-01 11:00:00,17.86,17.97,17.74,17.89,151894.0,10.4794,10.544,10.409,10.497,151894.0
2020-05-01 11:30:00,17.89,17.92,17.74,17.76,471066.0,10.497,10.5146,10.409,10.4208,471066.0
2020-05-01 12:00:00,17.75,18.19,17.7,17.96,186210.0,10.4149,10.6731,10.3855,10.5381,186210.0
2020-05-01 12:30:00,17.95,17.95,17.7,17.71,147937.0,10.5322,10.5322,10.3855,10.3914,147937.0
2020-05-01 13:00:00,17.71,17.79,17.61,17.61,206939.0,10.3914,10.4384,10.3327,10.3327,206939.0
2020-05-01 13:30:00,17.6,17.76,17.58,17.75,179600.0,10.3269,10.4208,10.3151,10.4149,179600.0
2020-05-01 14:00:00,17.76,17.85,17.72,17.73,131143.0,10.4208,10.4736,10.3973,10.4031,131143.0
2020-05-01 14:30:00,17.72,17.74,17.57,17.57,73462.0,10.3973,10.409,10.3093,10.3093,73462.0
2020-05-01 15:00:00,17.55,17.57,17.45,17.47,121705.0,10.2975,10.3093,10.2389,10.2506,121705.0
2020-05-01 15:30:00,17.47,17.48,17.32,17.41,220872.0,10.2506,10.2565,10.1626,10.2154,220872.0
2020-05-04 09:30:00,17.2,17.61,16.88,17.58,218660.0,10.0922,10.3327,9.9044,10.3151,218660.0
2020-05-04 10:00:00,17.58,17.89,17.58,17.68,139986.0,10.3151,10.497,10.3151,10.3738,139986.0
2020-05-04 10:30:00,17.67,17.67,17.28,17.29,153812.0,10.3679,10.3679,10.1391,10.145,153812.0
2020-05-04 11:00:00,17.27,17.29,16.96,17.04,169848.0,10.1332,10.145,9.9513,9.9983,169848.0
2020-05-04 11:30:00,17.05,17.07,16.89,16.9,132140.0,10.0042,10.0159,9.9103,9.9161,132140.0
2020-05-04 12:00:00,16.89,17.14,16.89,17.14,105516.0,9.9103,10.057,9.9103,10.057,105516.0
2020-05-04 12:30:00,17.14,17.34,17.1,17.28,128829.0,10.057,10.1743,10.0335,10.1391,128829.0
2020-05-04 13:00:00,17.27,17.28,17.08,17.21,100516.0,10.1332,10.1391,10.0218,10.098,100516.0
2020-05-04 13:30:00,17.21,17.23,17.04,17.04,80762.0,10.098,10.1098,9.9983,9.9983,80762.0
2020-05-04 14:00:00,17.04,17.19,17.02,17.15,104425.0,9.9983,10.0863,9.9866,10.0628,104425.0
2020-05-04 14:30:00,17.14,17.18,16.99,17.18,121935.0,10.057,10.0804,9.9689,10.0804,121935.0
2020-05-04 15:00:00,17.17,17.22,17.09,17.21,242238.0,10.0746,10.1039,10.0276,10.098,242238.0
2020-05-04 15:30:00,17.21,17.53,17.2,17.49,338822.0,10.098,10.2858,10.0922,10.2623,338822.0
2020-05-05 09:30:00,17.9,18.73,17.89,18.14,476152.0,10.5029,10.9899,10.497,10.6437,476152.0
2020-05-05 10:00:00,18.14,18.36,17.78,17.78,302362.0,10.6437,10.7728,10.4325,10.4325,302362.0
2020-05-05 10:30:00,17.79,17.87,17.56,17.79,219532.0,10.4384,10.4853,10.3034,10.4384,219532.0
2020-05-05 11:00:00,17.78,18.05,17.55,17.58,266114.0,10.4325,10.5909,10.2975,10.3151,266114.0
2020-05-05 11:30:00,17.6,17.6,17.09,17.45,458999.0,10.3269,10.3269,10.0276,10.2389,458999.0
2020-05-05 12:00:00,17.45,17.7,17.34,17.69,224751.0,10.2389,10.3855,10.1743,10.3797,224751.0
2020-05-05 12:30:00,17.69,17.86,17.68,17.76,229806.0,10.3797,10.4794,10.3738,10.4208,229806.0
2020-05-05 13:00:00,17.77,17.78,17.53,17.62,134222.0,10.4266,10.4325,10.2858,10.3386,134222.0
2020-05-05 13:30:00,17.62,17.66,17.43,17.59,214222.0,10.3386,10.3621,10.2271,10.321,214222.0
2020-05-05 14:00:00,17.61,17.65,17.43,17.43,271937.0,10.3327,10.3562,10.2271,10.2271,271937.0
2020-05-05 14:30:00,17.44,17.45,17.32,17.35,186322.0,10.233,10.2389,10.1626,10.1802,186322.0
2020-05-05 15:00:00,17.36,17.41,17.23,17.26,235229.0,10.186,10.2154,10.1098,10.1274,235229.0
2020-05-05 15:30:00,17.25,17.27,16.87,16.94,701169.0,10.1215,10.1332,9.8985,9.9396,701169.0
2020-05-06 09:30:00,17.26,17.89,17.21,17.21,290873.0,10.1274,10.497,10.098,10.098,290873.0
2020-05-06 10:00:00,17.23,17.39,16.97,17.38,329463.0,10.1098,10.2037,9.9572,10.1978,329463.0
2020-05-06 10:30:00,17.43,17.69,17.05,17.1,282524.0,10.2271,10.3797,10.0042,10.0335,282524.0
2020-05-06 11:00:00,17.11,17.26,17.07,17.12,215595.0,10.0394,10.1274,10.0159,10.0452,215595.0
2020-05-06 11:30:00,17.11,17.19,16.97,17.05,218223.0,10.0394,10.0863,9.9572,10.0042,218223.0
2020-05-06 12:00:00,17.05,17.18,17.02,17.13,114375.0,10.0042,10.0804,9.9866,10.0511,114375.0
2020-05-06 12:30:00,17.14,17.18,17.05,17.14,144178.0,10.057,10.0804,10.0042,10.057,144178.0
2020-05-06 13:00:00,17.14,17.25,17.12,17.23,247975.0,10.057,10.1215,10.0452,10.1098,247975.0
2020-05-06 13:30:00,17.23,17.26,17.1,17.22,129267.0,10.1098,10.1274,10.0335,10.1039,129267.0
2020-05-06 14:00:00,17.21,17.23,17.11,17.13,107115.0,10.098,10.1098,10.0394,10.0511,107115.0
2020-05-06 14:30:00,17.13,17.26,17.11,17.21,174950.0,10.0511,10.1274,10.0394,10.098,174950.0
2020-05-06 15:00:00,17.21,17.32,17.15,17.27,379456.0,10.098,10.1626,10.0628,10.1332,379456.0
2020-05-06 15:30:00,17.26,17.27,16.99,17.14,561342.0,10.1274,10.1332,9.9689,10.057,561342.0
2020-05-07 09:30:00,16.9,17.08,16.74,16.94,397857.0,10.3273,10.4373,10.2295,10.3518,397857.0
2020-05-07 10:00:00,16.94,16.96,16.76,16.86,270592.0,10.3518,10.364,10.2418,10.3029,270592.0
2020-05-07 10:30:00,16.87,17.05,16.72,16.74,325814.0,10.309,10.419,10.2173,10.2295,325814.0
2020-05-07 11:00:00,16.76,17.13,16.75,17.12,246525.0,10.2418,10.4679,10.2357,10.4618,246525.0
2020-05-07 11:30:00,17.13,17.24,17.09,17.19,276666.0,10.4679,10.5351,10.4434,10.5045,276666.0
2020-05-07 12:00:00,17.19,17.39,17.19,17.33,158737.0,10.5045,10.6268,10.5045,10.5901,158737.0
2020-05-07 12:30:00,17.34,17.38,17.06,17.11,156928.0,10.5962,10.6206,10.4251,10.4556,156928.0
2020-05-07 13:00:00,17.11,17.15,16.94,16.94,239125.0,10.4556,10.4801,10.3518,10.3518,239125.0
2020-05-07 13:30:00,16.93,17.11,16.91,17.0,218063.0,10.3457,10.4556,10.3334,10.3884,218063.0
2020-05-07 14:00:00,17.0,17.04,16.96,16.98,176425.0,10.3884,10.4129,10.364,10.3762,176425.0
2020-05-07 14:30:00,16.98,17.01,16.9,16.93,236596.0,10.3762,10.3945,10.3273,10.3457,236596.0
2020-05-07 15:00:00,16.93,16.93,16.77,16.8,323829.0,10.3457,10.3457,10.2479,10.2662,323829.0
2020-05-07 15:30:00,16.8,16.82,16.52,16.64,805615.0,10.2662,10.2784,10.0951,10.1684,805615.0
2020-05-08 09:30:00,16.77,17.33,16.71,17.27,336410.0,10.2479,10.5901,10.2112,10.5534,336410.0
2020-05-08 10:00:00,17.28,17.54,17.28,17.35,326481.0,10.5595,10.7184,10.5595,10.6023,326481.0
2020-05-08 10:30:00,17.34,17.44,17.29,17.41,289244.0,10.5962,10.6573,10.5656,10.639,289244.0
2020-05-08 11:00:00,17.41,17.47,17.36,17.43,168615.0,10.639,10.6756,10.6084,10.6512,168615.0
2020-05-08 11:30:00,17.44,17.47,17.33,17.4,141077.0,10.6573,10.6756,10.5901,10.6329,141077.0
2020-05-08 12:00:00,17.41,17.44,17.33,17.34,145388.0,10.639,10.6573,10.5901,10.5962,145388.0
2020-05-08 12:30:00,17.35,17.4,17.28,17.31,138408.0,10.6023,10.6329,10.5595,10.5779,138408.0
2020-05-08 13:00:00,17.31,17.4,17.31,17.4,162977.0,10.5779,10.6329,10.5779,10.6329,162977.0
2020-05-08 13:30:00,17.4,17.49,17.33,17.44,186021.0,10.6329,10.6879,10.5901,10.6573,186021.0
2020-05-08 14:00:00,17.44,17.54,17.33,17.39,205959.0,10.6573,10.7184,10.5901,10.6268,205959.0
2020-05-08 14:30:00,17.38,17.65,17.27,17.6,234102.0,10.6206,10.7856,10.5534,10.7551,234102.0
2020-05-08 15:00:00,17.6,17.7,17.54,17.58,185913.0,10.7551,10.8162,10.7184,10.7429,185913.0
2020-05-08 15:30:00,17.57,17.78,17.57,17.71,410324.0,10.7367,10.8651,10.7367,10.8223,410324.0
2020-05-11 09:30:00,17.5,17.6,17.16,17.3,215131.0,10.694,10.7551,10.4862,10.5718,215131.0
2020-05-11 10:00:00,17.33,17.41,17.15,17.26,111916.0,10.5901,10.639,10.4801,10.5473,111916.0
2020-05-11 10:30:00,17.28,17.31,17.17,17.2,153070.0,10.5595,10.5779,10.4923,10.5106,153070.0
2020-05-11 11:00:00,17.2,17.33,17.12,17.13,144534.0,10.5106,10.5901,10.4618,10.4679,144534.0
2020-05-11 11:30:00,17.14,17.38,17.14,17.36,92174.0,10.474,10.6206,10.474,10.6084,92174.0
2020-05-11 12:00:00,17.36,17.52,17.32,17.51,86450.0,10.6084,10.7062,10.584,10.7001,86450.0
2020-05-11 12:30:00,17.5,17.54,17.45,17.5,68970.0,10.694,10.7184,10.6634,10.694,68970.0
2020-05-11 13:00:00,17.5,17.52,17.38,17.38,96336.0,10.694,10.7062,10.6206,10.6206,96336.0
2020-05-11 13:30:00,17.39,17.47,17.23,17.27,127777.0,10.6268,10.6756,10.529,10.5534,127777.0
2020-05-11 14:00:00,17.29,17.41,17.25,17.34,93753.0,10.5656,10.639,10.5412,10.5962,93753.0
2020-05-11 14:30:00,17.34,17.48,17.34,17.43,79635.0,10.5962,10.6817,10.5962,10.6512,79635.0
2020-05-11 15:00:00,17.43,17.57,17.43,17.54,131414.0,10.6512,10.7367,10.6512,10.7184,131414.0
2020-05-11 15:30:00,17.53,17.67,17.45,17.49,279562.0,10.7123,10.7979,10.6634,10.6879,279562.0
2020-05-12 09:30:00,17.68,17.92,17.59,17.77,175277.0,10.804,10.9506,10.749,10.859,175277.0
2020-05-12 10:00:00,17.75,18.2,17.7,18.2,235401.0,10.8467,11.1217,10.8162,11.1217,235401.0
2020-05-12 10:30:00,18.19,18.34,18.08,18.28,243266.0,11.1156,11.2073,11.0484,11.1706,243266.0
2020-05-12 11:00:00,18.28,18.55,18.19,18.52,199073.0,11.1706,11.3356,11.1156,11.3173,199073.0
2020-05-12 11:30:00,18.54,18.71,18.47,18.66,153210.0,11.3295,11.4334,11.2867,11.4028,153210.0
2020-05-12 12:00:00,18.68,18.74,18.6,18.66,159391.0,11.4151,11.4517,11.3662,11.4028,159391.0
2020-05-12 12:30:00,18.65,18.71,18.52,18.53,146166.0,11.3967,11.4334,11.3173,11.3234,146166.0
2020-05-12 13:00:00,18.53,18.56,18.28,18.28,113001.0,11.3234,11.3417,11.1706,11.1706,113001.0
2020-05-12 13:30:00,18.29,18.39,18.28,18.35,94631.0,11.1767,11.2378,11.1706,11.2134,94631.0
2020-05-12 14:00:00,18.35,18.45,18.22,18.28,105088.0,11.2134,11.2745,11.134,11.1706,105088.0
2020-05-12 14:30:00,18.27,18.28,18.13,18.16,129212.0,11.1645,11.1706,11.079,11.0973,129212.0
2020-05-12 15:00:00,18.15,18.19,17.95,17.96,185491.0,11.0912,11.1156,10.969,10.9751,185491.0
2020-05-12 15:30:00,17.95,17.97,17.6,17.65,351299.0,10.969,10.9812,10.7551,10.7856,351299.0
2020-05-13 09:30:00,17.7,17.75,17.29,17.6,314431.0,10.8162,10.8467,10.5656,10.7551,314431.0
2020-05-13 10:00:00,17.6,17.68,17.36,17.41,192169.0,10.7551,10.804,10.6084,10.639,192169.0
2020-05-13 10:30:00,17.43,17.58,17.26,17.28,141756.0,10.6512,10.7429,10.5473,10.5595,141756.0
2020-05-13 11:00:00,17.3,17.31,16.94,17.06,270324.0,10.5718,10.5779,10.3518,10.4251,270324.0
2020-05-13 11:30:00,17.06,17.23,17.02,17.16,452088.0,10.4251,10.529,10.4007,10.4862,452088.0
2020-05-13 12:00:00,17.15,17.35,17.12,17.34,334670.0,10.4801,10.6023,10.4618,10.5962,334670.0
2020-05-13 12:30:00,17.34,17.38,17.25,17.29,177510.0,10.5962,10.6206,10.5412,10.5656,177510.0
2020-05-13 13:00:00,17.29,17.41,17.25,17.32,296272.0,10.5656,10.639,10.5412,10.584,296272.0
2020-05-13 13:30:00,17.33,17.39,17.21,17.23,284067.0,10.5901,10.6268,10.5168,10.529,284067.0
2020-05-13 14:00:00,17.23,17.51,17.06,17.5,394519.0,10.529,10.7001,10.4251,10.694,394519.0
2020-05-13 14:30:00,17.51,17.68,17.5,17.53,218748.0,10.7001,10.804,10.694,10.7123,218748.0
2020-05-13 15:00:00,17.53,17.71,17.27,17.33,438684.0,10.7123,10.8223,10.5534,10.5901,438684.0
2020-05-13 15:30:00,17.33,17.44,17.28,17.34,573282.0,10.5901,10.6573,10.5595,10.5962,573282.0
2020-05-14 09:30:00,17.02,17.23,16.72,16.95,362172.0,10.4007,10.529,10.2173,10.3579,362172.0
2020-05-14 10:00:00,16.94,17.63,16.93,17.6,383170.0,10.3518,10.7734,10.3457,10.7551,383170.0
2020-05-14 10:30:00,17.61,18.2,17.61,18.02,309887.0,10.7612,11.1217,10.7612,11.0117,309887.0
2020-05-14 11:00:00,18.04,18.5,17.83,17.84,315064.0,11.024,11.3051,10.8956,10.9017,315064.0
2020-05-14 11:30:00,17.86,17.96,17.66,17.85,170708.0,10.914,10.9751,10.7917,10.9079,170708.0
2020-05-14 12:00:00,17.85,17.92,17.71,17.73,220470.0,10.9079,10.9506,10.8223,10.8345,220470.0
2020-05-14 12:30:00,17.73,17.86,17.69,17.79,133318.0,10.8345,10.914,10.8101,10.8712,133318.0
2020-05-14 13:00:00,17.79,17.79,17.64,17.73,86999.0,10.8712,10.8712,10.7795,10.8345,86999.0
2020-05-14 13:30:00,17.73,17.73,17.6,17.61,90234.0,10.8345,10.8345,10.7551,10.7612,90234.0
2020-05-14 14:00:00,17.61,17.71,17.58,17.67,243090.0,10.7612,10.8223,10.7429,10.7979,243090.0
2020-05-14 14:30:00,17.67,17.73,17.62,17.66,212682.0,10.7979,10.8345,10.7673,10.7917,212682.0
2020-05-14 15:00:00,17.66,17.67,17.44,17.45,253820.0,10.7917,10.7979,10.6573,10.6634,253820.0
2020-05-14 15:30:00,17.45,17.65,17.29,17.6,614793.0,10.6634,10.7856,10.5656,10.7551,614793.0
2020-05-15 09:30:00,17.85,18.08,17.6,17.75,263733.0,10.9079,11.0484,10.7551,10.8467,263733.0
2020-05-15 10:00:00,17.73,17.83,17.52,17.66,207836.0,10.8345,10.8956,10.7062,10.7917,207836.0
2020-05-15 10:30:00,17.64,17.8,17.57,17.58,154950.0,10.7795,10.8773,10.7367,10.7429,154950.0
2020-05-15 11:00:00,17.55,17.6,17.45,17.53,112475.0,10.7245,10.7551,10.6634,10.7123,112475.0
2020-05-15 11:30:00,17.53,17.58,17.48,17.53,155938.0,10.7123,10.7429,10.6817,10.7123,155938.0
2020-05-15 12:00:00,17.55,17.94,17.55,17.88,272692.0,10.7245,10.9628,10.7245,10.9262,272692.0
2020-05-15 12:30:00,17.87,17.89,17.74,17.76,62405.0,10.9201,10.9323,10.8406,10.8529,62405.0
2020-05-15 13:00:00,17.77,17.86,17.73,17.79,172641.0,10.859,10.914,10.8345,10.8712,172641.0
2020-05-15 13:30:00,17.77,17.87,17.75,17.87,124612.0,10.859,10.9201,10.8467,10.9201,124612.0
2020-05-15 14:00:00,17.88,18.01,17.87,17.95,118582.0,10.9262,11.0056,10.9201,10.969,118582.0
2020-05-15 14:30:00,17.95,18.12,17.86,18.11,149353.0,10.969,11.0728,10.914,11.0667,149353.0
2020-05-15 15:00:00,18.12,18.45,18.11,18.35,306048.0,11.0728,11.2745,11.0667,11.2134,306048.0
2020-05-15 15:30:00,18.36,18.37,18.04,18.14,371300.0,11.2195,11.2256,11.024,11.0851,371300.0
2020-05-18 09:30:00,18.9,19.42,18.76,19.1,568340.0,11.5495,11.8673,11.4639,11.6717,568340.0
2020-05-18 10:00:00,19.12,19.13,18.95,19.02,283929.0,11.6839,11.69,11.58,11.6228,283929.0
2020-05-18 10:30:00,19.02,19.33,19.0,19.24,450812.0,11.6228,11.8123,11.6106,11.7573,450812.0
2020-05-18 11:00:00,19.24,19.56,19.06,19.5,343860.0,11.7573,11.9528,11.6473,11.9161,343860.0
2020-05-18 11:30:00,19.49,19.5,19.31,19.48,144185.0,11.91,11.9161,11.8,11.9039,144185.0
2020-05-18 12:00:00,19.46,19.55,19.29,19.32,115799.0,11.8917,11.9467,11.7878,11.8061,115799.0
2020-05-18 12:30:00,19.32,19.35,19.11,19.14,195153.0,11.8061,11.8245,11.6778,11.6961,195153.0
2020-05-18 13:00:00,19.15,19.25,19.15,19.24,177440.0,11.7023,11.7634,11.7023,11.7573,177440.0
2020-05-18 13:30:00,19.25,19.29,19.15,19.27,92280.0,11.7634,11.7878,11.7023,11.7756,92280.0
2020-05-18 14:00:00,19.27,19.3,19.13,19.14,234127.0,11.7756,11.7939,11.69,11.6961,234127.0
2020-05-18 14:30:00,19.13,19.21,19.11,19.17,106629.0,11.69,11.7389,11.6778,11.7145,106629.0
2020-05-18 15:00:00,19.16,19.29,19.12,19.25,190519.0,11.7084,11.7878,11.6839,11.7634,190519.0
2020-05-18 15:30:00,19.24,19.35,19.13,19.14,472063.0,11.7573,11.8245,11.69,11.6961,472063.0
2020-05-19 09:30:00,19.19,19.29,18.75,19.03,133422.0,11.7267,11.7878,11.4578,11.6289,133422.0
2020-05-19 10:00:00,19.03,19.4,19.0,19.35,177723.0,11.6289,11.855,11.6106,11.8245,177723.0
2020-05-19 10:30:00,19.35,19.4,19.02,19.15,267345.0,11.8245,11.855,11.6228,11.7023,267345.0
2020-05-19 11:00:00,19.16,19.16,18.95,18.97,285643.0,11.7084,11.7084,11.58,11.5923,285643.0
2020-05-19 11:30:00,18.95,19.05,18.82,18.99,259936.0,11.58,11.6412,11.5006,11.6045,259936.0
2020-05-19 12:00:00,18.99,19.05,18.91,18.95,140932.0,11.6045,11.6412,11.5556,11.58,140932.0
2020-05-19 12:30:00,18.95,18.98,18.86,18.89,128022.0,11.58,11.5984,11.525,11.5434,128022.0
2020-05-19 13:00:00,18.89,19.15,18.89,19.07,170425.0,11.5434,11.7023,11.5434,11.6534,170425.0
2020-05-19 13:30:00,19.07,19.25,19.05,19.23,227712.0,11.6534,11.7634,11.6412,11.7511,227712.0
2020-05-19 14:00:00,19.23,19.44,19.22,19.39,151756.0,11.7511,11.8795,11.745,11.8489,151756.0
2020-05-19 14:30:00,19.39,19.48,19.19,19.23,182142.0,11.8489,11.9039,11.7267,11.7511,182142.0
2020-05-19 15:00:00,19.21,19.6,19.19,19.53,263882.0,11.7389,11.9772,11.7267,11.9345,263882.0
2020-05-19 15:30:00,19.53,19.55,19.37,19.41,467317.0,11.9345,11.9467,11.8367,11.8611,467317.0
2020-05-20 09:30:00,19.54,20.33,19.49,20.03,294503.0,11.9406,12.4233,11.91,12.24,294503.0
2020-05-20 10:00:00,20.03,20.32,20.02,20.26,269563.0,12.24,12.4172,12.2339,12.3806,269563.0
2020-05-20 10:30:00,20.26,20.26,20.05,20.08,301782.0,12.3806,12.3806,12.2522,12.2706,301782.0
2020-05-20 11:00:00,20.07,20.08,19.66,19.7,378183.0,12.2645,12.2706,12.0139,12.0384,378183.0
2020-05-20 11:30:00,19.69,19.82,19.6,19.78,134476.0,12.0322,12.1117,11.9772,12.0872,134476.0
2020-05-20 12:00:00,19.79,19.8,19.52,19.69,157846.0,12.0934,12.0995,11.9284,12.0322,157846.0
2020-05-20 12:30:00,19.7,19.7,19.47,19.69,285329.0,12.0384,12.0384,11.8978,12.0322,285329.0
2020-05-20 13:00:00,19.69,19.74,19.62,19.62,146795.0,12.0322,12.0628,11.9895,11.9895,146795.0
2020-05-20 13:30:00,19.63,19.66,19.55,19.63,121460.0,11.9956,12.0139,11.9467,11.9956,121460.0
2020-05-20 14:00:00,19.62,19.83,19.59,19.83,101903.0,11.9895,12.1178,11.9711,12.1178,101903.0
2020-05-20 14:30:00,19.82,19.99,19.82,19.92,107512.0,12.1117,12.2156,12.1117,12.1728,107512.0
2020-05-20 15:00:00,19.92,19.98,19.85,19.92,170390.0,12.1728,12.2095,12.13,12.1728,170390.0
2020-05-20 15:30:00,19.91,20.1,19.86,20.02,369259.0,12.1667,12.2828,12.1361,12.2339,369259.0
2020-05-21 09:30:00,20.26,20.42,19.59,19.59,233466.0,12.3806,12.4783,11.9711,11.9711,233466.0
2020-05-21 10:00:00,19.62,19.83,19.47,19.5,465108.0,11.9895,12.1178,11.8978,11.9161,465108.0
2020-05-21 10:30:00,19.5,19.66,19.49,19.56,285394.0,11.9161,12.0139,11.91,11.9528,285394.0
2020-05-21 11:00:00,19.55,19.74,19.42,19.48,363539.0,11.9467,12.0628,11.8673,11.9039,363539.0
2020-05-21 11:30:00,19.48,19.66,19.43,19.55,150331.0,11.9039,12.0139,11.8734,11.9467,150331.0
2020-05-21 12:00:00,19.57,19.75,19.56,19.67,111913.0,11.9589,12.0689,11.9528,12.02,111913.0
2020-05-21 12:30:00,19.64,19.66,19.55,19.58,75055.0,12.0017,12.0139,11.9467,11.965,75055.0
2020-05-21 13:00:00,19.58,19.75,19.56,19.75,98961.0,11.965,12.0689,11.9528,12.0689,98961.0
2020-05-21 13:30:00,19.76,19.83,19.68,19.72,135934.0,12.075,12.1178,12.0261,12.0506,135934.0
2020-05-21 14:00:00,19.71,19.86,19.7,19.85,90292.0,12.0445,12.1361,12.0384,12.13,90292.0
2020-05-21 14:30:00,19.87,19.88,19.72,19.75,94827.0,12.1422,12.1484,12.0506,12.0689,94827.0
2020-05-21 15:00:00,19.75,19.8,19.65,19.66,121618.0,12.0689,12.0995,12.0078,12.0139,121618.0
2020-05-21 15:30:00,19.65,19.72,19.57,19.68,259428.0,12.0078,12.0506,11.9589,12.0261,259428.0
2020-05-22 09:30:00,19.52,19.57,18.96,19.13,176502.0,11.9284,11.9589,11.5862,11.69,176502.0
2020-05-22 10:00:00,19.11,19.44,18.99,19.34,244312.0,11.6778,11.8795,11.6045,11.8184,244312.0
2020-05-22 10:30:00,19.33,19.37,19.23,19.33,180066.0,11.8123,11.8367,11.7511,11.8123,180066.0
2020-05-22 11:00:00,19.32,19.62,19.32,19.52,192937.0,11.8061,11.9895,11.8061,11.9284,192937.0
2020-05-22 11:30:00,19.54,19.66,19.53,19.64,116377.0,11.9406,12.0139,11.9345,12.0017,116377.0
2020-05-22 12:00:00,19.63,19.63,19.49,19.6,119613.0,11.9956,11.9956,11.91,11.9772,119613.0
2020-05-22 12:30:00,19.59,19.63,19.53,19.53,91076.0,11.9711,11.9956,11.9345,11.9345,91076.0
2020-05-22 13:00:00,19.54,19.65,19.49,19.54,94952.0,11.9406,12.0078,11.91,11.9406,94952.0
2020-05-22 13:30:00,19.54,19.64,19.49,19.63,109171.0,11.9406,12.0017,11.91,11.9956,109171.0
2020-05-22 14:00:00,19.63,19.71,19.62,19.69,113960.0,11.9956,12.0445,11.9895,12.0322,113960.0
2020-05-22 14:30:00,19.69,19.69,19.54,19.62,119303.0,12.0322,12.0322,11.9406,11.9895,119303.0
2020-05-22 15:00:00,19.62,19.67,19.53,19.58,123180.0,11.9895,12.02,11.9345,11.965,123180.0
2020-05-22 15:30:00,19.59,19.74,19.53,19.68,315365.0,11.9711,12.0628,11.9345,12.0261,315365.0
2020-05-26 09:30:00,20.15,20.15,19.71,19.75,249639.0,12.3133,12.3133,12.0445,12.0689,249639.0
2020-05-26 10:00:00,19.76,19.94,19.67,19.94,235651.0,12.075,12.185,12.02,12.185,235651.0
2020-05-26 10:30:00,19.92,19.98,19.8,19.93,152845.0,12.1728,12.2095,12.0995,12.1789,152845.0
2020-05-26 11:00:00,19.92,19.95,19.81,19.93,146039.0,12.1728,12.1911,12.1056,12.1789,146039.0
2020-05-26 11:30:00,19.93,19.93,19.69,19.78,131160.0,12.1789,12.1789,12.0322,12.0872,131160.0
2020-05-26 12:00:00,19.78,19.83,19.71,19.72,80122.0,12.0872,12.1178,12.0445,12.0506,80122.0
2020-05-26 12:30:00,19.71,19.85,19.69,19.85,81510.0,12.0445,12.13,12.0322,12.13,81510.0
2020-05-26 13:00:00,19.85,19.91,19.77,19.81,83378.0,12.13,12.1667,12.0811,12.1056,83378.0
2020-05-26 13:30:00,19.81,19.83,19.79,19.8,81677.0,12.1056,12.1178,12.0934,12.0995,81677.0
2020-05-26 14:00:00,19.81,19.89,19.8,19.85,80873.0,12.1056,12.1545,12.0995,12.13,80873.0
2020-05-26 14:30:00,19.84,19.91,19.79,19.83,114119.0,12.1239,12.1667,12.0934,12.1178,114119.0
2020-05-26 15:00:00,19.81,19.84,19.76,19.8,148156.0,12.1056,12.1239,12.075,12.0995,148156.0
2020-05-26 15:30:00,19.79,19.85,19.49,19.57,323493.0,12.0934,12.13,11.91,11.9589,323493.0
2020-05-27 09:30:00,19.8,19.8,19.17,19.21,355591.0,12.0995,12.0995,11.7145,11.7389,355591.0
2020-05-27 10:00:00,19.23,19.42,19.14,19.26,189343.0,11.7511,11.8673,11.6961,11.7695,189343.0
2020-05-27 10:30:00,19.27,19.27,18.97,19.07,297053.0,11.7756,11.7756,11.5923,11.6534,297053.0
2020-05-27 11:00:00,19.07,19.27,18.95,19.09,244439.0,11.6534,11.7756,11.58,11.6656,244439.0
2020-05-27 11:30:00,19.09,19.12,18.98,19.04,126588.0,11.6656,11.6839,11.5984,11.635,126588.0
2020-05-27 12:00:00,19.06,19.29,19.06,19.26,121934.0,11.6473,11.7878,11.6473,11.7695,121934.0
2020-05-27 12:30:00,19.25,19.27,19.04,19.05,56053.0,11.7634,11.7756,11.635,11.6412,56053.0
2020-05-27 13:00:00,19.03,19.08,19.0,19.05,91967.0,11.6289,11.6595,11.6106,11.6412,91967.0
2020-05-27 13:30:00,19.04,19.08,18.97,19.07,152345.0,11.635,11.6595,11.5923,11.6534,152345.0
2020-05-27 14:00:00,19.08,19.23,19.07,19.21,230267.0,11.6595,11.7511,11.6534,11.7389,230267.0
2020-05-27 14:30:00,19.21,19.24,19.08,19.14,167201.0,11.7389,11.7573,11.6595,11.6961,167201.0
2020-05-27 15:00:00,19.14,19.18,19.04,19.16,175428.0,11.6961,11.7206,11.635,11.7084,175428.0
2020-05-27 15:30:00,19.16,19.17,19.0,19.08,377234.0,11.7084,11.7145,11.6106,11.6595,377234.0
2020-05-28 09:30:00,18.98,18.98,18.51,18.74,302848.0,11.5984,11.5984,11.3112,11.4517,302848.0
2020-05-28 10:00:00,18.74,18.82,18.61,18.75,215318.0,11.4517,11.5006,11.3723,11.4578,215318.0
2020-05-28 10:30:00,18.74,18.85,18.68,18.76,202665.0,11.4517,11.5189,11.4151,11.4639,202665.0
2020-05-28 11:00:00,18.76,18.93,18.71,18.79,267902.0,11.4639,11.5678,11.4334,11.4823,267902.0
2020-05-28 11:30:00,18.8,18.8,18.66,18.71,240017.0,11.4884,11.4884,11.4028,11.4334,240017.0
2020-05-28 12:00:00,18.71,18.89,18.71,18.84,183520.0,11.4334,11.5434,11.4334,11.5128,183520.0
2020-05-28 12:30:00,18.84,18.97,18.81,18.96,497802.0,11.5128,11.5923,11.4945,11.5862,497802.0
2020-05-28 13:00:00,18.96,18.97,18.89,18.91,168188.0,11.5862,11.5923,11.5434,11.5556,168188.0
2020-05-28 13:30:00,18.91,18.91,18.84,18.88,109450.0,11.5556,11.5556,11.5128,11.5373,109450.0
2020-05-28 14:00:00,18.88,18.88,18.72,18.76,145794.0,11.5373,11.5373,11.4395,11.4639,145794.0
2020-05-28 14:30:00,18.76,18.8,18.58,18.66,275586.0,11.4639,11.4884,11.3539,11.4028,275586.0
2020-05-28 15:00:00,18.67,18.67,18.54,18.54,234963.0,11.4089,11.4089,11.3295,11.3295,234963.0
2020-05-28 15:30:00,18.55,18.66,18.34,18.6,573074.0,11.3356,11.4028,11.2073,11.3662,573074.0
2020-05-29 09:30:00,18.62,18.7,18.41,18.57,199759.0,11.3784,11.4273,11.2501,11.3478,199759.0
2020-05-29 10:00:00,18.53,18.68,18.36,18.52,260155.0,11.3234,11.4151,11.2195,11.3173,260155.0
2020-05-29 10:30:00,18.51,18.51,17.94,18.14,420744.0,11.3112,11.3112,10.9628,11.0851,420744.0
2020-05-29 11:00:00,18.14,18.25,18.03,18.22,331013.0,11.0851,11.1523,11.0178,11.134,331013.0
2020-05-29 11:30:00,18.21,18.41,18.21,18.35,258384.0,11.1278,11.2501,11.1278,11.2134,258384.0
2020-05-29 12:00:00,18.35,18.35,18.1,18.16,115255.0,11.2134,11.2134,11.0606,11.0973,115255.0
2020-05-29 12:30:00,18.16,18.2,18.03,18.14,133854.0,11.0973,11.1217,11.0178,11.0851,133854.0
2020-05-29 13:00:00,18.12,18.24,18.11,18.17,121721.0,11.0728,11.1462,11.0667,11.1034,121721.0
2020-05-29 13:30:00,18.17,18.19,18.05,18.08,146446.0,11.1034,11.1156,11.0301,11.0484,146446.0
2020-05-29 14:00:00,18.07,18.33,18.06,18.28,168776.0,11.0423,11.2012,11.0362,11.1706,168776.0
2020-05-29 14:30:00,18.29,18.32,18.11,18.31,150245.0,11.1767,11.1951,11.0667,11.1889,150245.0
2020-05-29 15:00:00,18.3,18.4,18.3,18.39,180172.0,11.1828,11.2439,11.1828,11.2378,180172.0
2020-05-29 15:30:00,18.39,19.06,18.39,18.96,867643.0,11.2378,11.6473,11.2378,11.5862,867643.0
2020-06-01 09:30:00,19.0,19.0,18.62,18.85,177689.0,11.6106,11.6106,11.3784,11.5189,177689.0
2020-06-01 10:00:00,18.89,19.02,18.86,18.99,112351.0,11.5434,11.6228,11.525,11.6045,112351.0
2020-06-01 10:30:00,18.98,19.01,18.84,18.86,69892.0,11.5984,11.6167,11.5128,11.525,69892.0
2020-06-01 11:00:00,18.87,18.88,18.67,18.77,152036.0,11.5312,11.5373,11.4089,11.47,152036.0
2020-06-01 11:30:00,18.77,18.79,18.63,18.67,58270.0,11.47,11.4823,11.3845,11.4089,58270.0
2020-06-01 12:00:00,18.67,18.67,18.53,18.59,130400.0,11.4089,11.4089,11.3234,11.3601,130400.0
2020-06-01 12:30:00,18.59,18.7,18.54,18.62,92775.0,11.3601,11.4273,11.3295,11.3784,92775.0
2020-06-01 13:00:00,18.64,18.82,18.61,18.79,116237.0,11.3906,11.5006,11.3723,11.4823,116237.0
2020-06-01 13:30:00,18.78,18.85,18.72,18.72,67855.0,11.4762,11.5189,11.4395,11.4395,67855.0
2020-06-01 14:00:00,18.73,18.75,18.6,18.6,73359.0,11.4456,11.4578,11.3662,11.3662,73359.0
2020-06-01 14:30:00,18.6,18.76,18.55,18.75,105517.0,11.3662,11.4639,11.3356,11.4578,105517.0
2020-06-01 15:00:00,18.75,18.81,18.69,18.73,80602.0,11.4578,11.4945,11.4212,11.4456,80602.0
2020-06-01 15:30:00,18.73,18.79,18.58,18.58,231420.0,11.4456,11.4823,11.3539,11.3539,231420.0
2020-06-02 09:30:00,18.69,18.93,18.68,18.87,93962.0,11.4212,11.5678,11.4151,11.5312,93962.0
2020-06-02 10:00:00,18.9,19.08,18.79,19.02,206545.0,11.5495,11.6595,11.4823,11.6228,206545.0
2020-06-02 10:30:00,19.03,19.03,18.76,18.85,65102.0,11.6289,11.6289,11.4639,11.5189,65102.0
2020-06-02 11:00:00,18.82,18.89,18.75,18.85,59407.0,11.5006,11.5434,11.4578,11.5189,59407.0
2020-06-02 11:30:00,18.84,18.95,18.75,18.94,49086.0,11.5128,11.58,11.4578,11.5739,49086.0
2020-06-02 12:00:00,18.94,18.94,18.85,18.92,48975.0,11.5739,11.5739,11.5189,11.5617,48975.0
2020-06-02 12:30:00,18.93,18.93,18.76,18.78,56675.0,11.5678,11.5678,11.4639,11.4762,56675.0
2020-06-02 13:00:00,18.77,18.88,18.77,18.85,53588.0,11.47,11.5373,11.47,11.5189,53588.0
2020-06-02 13:30:00,18.85,18.9,18.83,18.86,22866.0,11.5189,11.5495,11.5067,11.525,22866.0
2020-06-02 14:00:00,18.86,18.89,18.79,18.88,49802.0,11.525,11.5434,11.4823,11.5373,49802.0
2020-06-02 14:30:00,18.88,18.89,18.8,18.87,37784.0,11.5373,11.5434,11.4884,11.5312,37784.0
2020-06-02 15:00:00,18.88,19.01,18.83,19.01,81096.0,11.5373,11.6167,11.5067,11.6167,81096.0
2020-06-02 15:30:00,19.0,19.08,18.94,18.95,234208.0,11.6106,11.6595,11.5739,11.58,234208.0
2020-06-03 09:30:00,19.24,19.29,19.11,19.23,96735.0,11.7573,11.7878,11.6778,11.7511,96735.0
2020-06-03 10:00:00,19.25,19.41,19.22,19.39,90802.0,11.7634,11.8611,11.745,11.8489,90802.0
2020-06-03 10:30:00,19.38,19.4,19.27,19.31,92751.0,11.8428,11.855,11.7756,11.8,92751.0
2020-06-03 11:00:00,19.34,19.45,19.31,19.42,62842.0,11.8184,11.8856,11.8,11.8673,62842.0
2020-06-03 11:30:00,19.44,19.52,19.38,19.38,111023.0,11.8795,11.9284,11.8428,11.8428,111023.0
2020-06-03 12:00:00,19.38,19.58,19.37,19.57,115876.0,11.8428,11.965,11.8367,11.9589,115876.0
2020-06-03 12:30:00,19.57,19.62,19.53,19.53,85989.0,11.9589,11.9895,11.9345,11.9345,85989.0
2020-06-03 13:00:00,19.53,19.53,19.44,19.44,61093.0,11.9345,11.9345,11.8795,11.8795,61093.0
2020-06-03 13:30:00,19.44,19.71,19.36,19.67,124431.0,11.8795,12.0445,11.8306,12.02,124431.0
2020-06-03 14:00:00,19.67,19.96,19.67,19.94,187278.0,12.02,12.1972,12.02,12.185,187278.0
2020-06-03 14:30:00,19.94,20.01,19.8,19.84,116413.0,12.185,12.2278,12.0995,12.1239,116413.0
2020-06-03 15:00:00,19.84,19.88,19.58,19.6,143569.0,12.1239,12.1484,11.965,11.9772,143569.0
2020-06-03 15:30:00,19.6,19.84,19.57,19.73,288623.0,11.9772,12.1239,11.9589,12.0567,288623.0
2020-06-04 09:30:00,19.69,19.78,19.59,19.75,103546.0,12.0322,12.0872,11.9711,12.0689,103546.0
2020-06-04 10:00:00,19.76,19.89,19.68,19.75,110023.0,12.075,12.1545,12.0261,12.0689,110023.0
2020-06-04 10:30:00,19.74,20.01,19.74,19.95,86264.0,12.0628,12.2278,12.0628,12.1911,86264.0
2020-06-04 11:00:00,19.96,20.1,19.94,20.03,118457.0,12.1972,12.2828,12.185,12.24,118457.0
2020-06-04 11:30:00,20.01,20.02,19.9,19.93,162279.0,12.2278,12.2339,12.1606,12.1789,162279.0
2020-06-04 12:00:00,19.93,20.02,19.9,19.91,397903.0,12.1789,12.2339,12.1606,12.1667,397903.0
2020-06-04 12:30:00,19.9,19.99,19.88,19.96,102845.0,12.1606,12.2156,12.1484,12.1972,102845.0
2020-06-04 13:00:00,19.98,20.03,19.9,20.0,198060.0,12.2095,12.24,12.1606,12.2217,198060.0
2020-06-04 13:30:00,20.0,20.07,19.97,20.04,70366.0,12.2217,12.2645,12.2033,12.2461,70366.0
2020-06-04 14:00:00,20.05,20.12,20.03,20.1,93574.0,12.2522,12.295,12.24,12.2828,93574.0
2020-06-04 14:30:00,20.1,20.17,20.05,20.08,87003.0,12.2828,12.3256,12.2522,12.2706,87003.0
2020-06-04 15:00:00,20.09,20.11,19.99,20.08,136802.0,12.2767,12.2889,12.2156,12.2706,136802.0
2020-06-04 15:30:00,20.08,20.15,19.96,20.15,219141.0,12.2706,12.3133,12.1972,12.3133,219141.0
2020-06-05 09:30:00,20.8,21.46,20.72,21.38,657741.0,12.7105,13.1139,12.6617,13.065,657741.0
2020-06-05 10:00:00,21.38,21.46,21.06,21.2,263672.0,13.065,13.1139,12.8694,12.955,263672.0
2020-06-05 10:30:00,21.19,21.23,21.04,21.21,135935.0,12.9489,12.9733,12.8572,12.9611,135935.0
2020-06-05 11:00:00,21.22,21.33,21.13,21.33,211350.0,12.9672,13.0344,12.9122,13.0344,211350.0
2020-06-05 11:30:00,21.35,21.52,21.33,21.47,217225.0,13.0466,13.1505,13.0344,13.12,217225.0
2020-06-05 12:00:00,21.48,21.66,21.2,21.36,153372.0,13.1261,13.2361,12.955,13.0528,153372.0
2020-06-05 12:30:00,21.36,21.41,21.12,21.3,177949.0,13.0528,13.0833,12.9061,13.0161,177949.0
2020-06-05 13:00:00,21.29,21.29,21.13,21.25,123086.0,13.01,13.01,12.9122,12.9855,123086.0
2020-06-05 13:30:00,21.23,21.29,21.15,21.2,129795.0,12.9733,13.01,12.9244,12.955,129795.0
2020-06-05 14:00:00,21.21,21.21,21.09,21.16,146917.0,12.9611,12.9611,12.8878,12.9305,146917.0
2020-06-05 14:30:00,21.16,21.16,20.85,20.88,187203.0,12.9305,12.9305,12.7411,12.7594,187203.0
2020-06-05 15:00:00,20.89,20.99,20.77,20.98,195806.0,12.7655,12.8267,12.6922,12.8205,195806.0
2020-06-05 15:30:00,20.98,21.01,20.81,20.95,437100.0,12.8205,12.8389,12.7167,12.8022,437100.0
2020-06-08 09:30:00,21.81,21.93,21.19,21.27,295638.0,13.3277,13.4011,12.9489,12.9978,295638.0
2020-06-08 10:00:00,21.29,21.42,20.88,20.89,259292.0,13.01,13.0894,12.7594,12.7655,259292.0
2020-06-08 10:30:00,20.89,21.13,20.78,21.03,191053.0,12.7655,12.9122,12.6983,12.8511,191053.0
2020-06-08 11:00:00,21.04,21.13,20.83,20.87,172367.0,12.8572,12.9122,12.7289,12.7533,172367.0
2020-06-08 11:30:00,20.85,20.94,20.84,20.91,106073.0,12.7411,12.7961,12.735,12.7778,106073.0
2020-06-08 12:00:00,20.89,20.98,20.85,20.97,127500.0,12.7655,12.8205,12.7411,12.8144,127500.0
2020-06-08 12:30:00,20.97,21.06,20.85,20.91,99154.0,12.8144,12.8694,12.7411,12.7778,99154.0
2020-06-08 13:00:00,20.91,21.03,20.88,21.01,108978.0,12.7778,12.8511,12.7594,12.8389,108978.0
2020-06-08 13:30:00,21.01,21.11,20.96,21.11,139682.0,12.8389,12.9,12.8083,12.9,139682.0
2020-06-08 14:00:00,21.11,21.25,21.03,21.06,406805.0,12.9,12.9855,12.8511,12.8694,406805.0
2020-06-08 14:30:00,21.06,21.28,21.02,21.11,192639.0,12.8694,13.0039,12.845,12.9,192639.0
2020-06-08 15:00:00,21.11,21.18,21.05,21.18,148037.0,12.9,12.9428,12.8633,12.9428,148037.0
2020-06-08 15:30:00,21.18,21.32,21.1,21.3,315509.0,12.9428,13.0283,12.8939,13.0161,315509.0
2020-06-09 09:30:00,20.8,20.8,20.26,20.37,240114.0,12.7105,12.7105,12.3806,12.4478,240114.0
2020-06-09 10:00:00,20.38,20.43,19.83,20.29,296491.0,12.4539,12.4844,12.1178,12.3989,296491.0
2020-06-09 10:30:00,20.28,20.7,20.27,20.63,375363.0,12.3928,12.6494,12.3867,12.6067,375363.0
2020-06-09 11:00:00,20.55,20.63,20.3,20.34,124892.0,12.5578,12.6067,12.405,12.4294,124892.0
2020-06-09 11:30:00,20.32,20.32,20.06,20.09,150736.0,12.4172,12.4172,12.2583,12.2767,150736.0
2020-06-09 12:00:00,20.1,20.18,20.0,20.01,213361.0,12.2828,12.3317,12.2217,12.2278,213361.0
2020-06-09 12:30:00,20.01,20.06,19.9,20.02,178316.0,12.2278,12.2583,12.1606,12.2339,178316.0
2020-06-09 13:00:00,20.02,20.06,19.96,20.03,165063.0,12.2339,12.2583,12.1972,12.24,165063.0
2020-06-09 13:30:00,20.03,20.12,20.01,20.04,107745.0,12.24,12.295,12.2278,12.2461,107745.0
2020-06-09 14:00:00,20.05,20.16,20.0,20.03,212057.0,12.2522,12.3195,12.2217,12.24,212057.0
2020-06-09 14:30:00,20.03,20.11,20.0,20.01,141854.0,12.24,12.2889,12.2217,12.2278,141854.0
2020-06-09 15:00:00,20.02,20.08,19.95,20.07,242961.0,12.2339,12.2706,12.1911,12.2645,242961.0
2020-06-09 15:30:00,20.07,20.11,19.92,19.92,439011.0,12.2645,12.2889,12.1728,12.1728,439011.0
2020-06-10 09:30:00,19.67,19.75,19.16,19.26,501658.0,12.02,12.0689,11.7084,11.7695,501658.0
2020-06-10 10:00:00,19.27,19.37,19.03,19.16,248389.0,11.7756,11.8367,11.6289,11.7084,248389.0
2020-06-10 10:30:00,19.18,19.31,19.13,19.23,163751.0,11.7206,11.8,11.69,11.7511,163751.0
2020-06-10 11:00:00,19.22,19.37,19.21,19.25,142325.0,11.745,11.8367,11.7389,11.7634,142325.0
2020-06-10 11:30:00,19.25,19.37,19.21,19.37,141330.0,11.7634,11.8367,11.7389,11.8367,141330.0
2020-06-10 12:00:00,19.36,19.4,19.25,19.33,109614.0,11.8306,11.855,11.7634,11.8123,109614.0
2020-06-10 12:30:00,19.32,19.36,19.15,19.17,132078.0,11.8061,11.8306,11.7023,11.7145,132078.0
2020-06-10 13:00:00,19.16,19.28,19.14,19.26,88557.0,11.7084,11.7817,11.6961,11.7695,88557.0
2020-06-10 13:30:00,19.26,19.36,19.25,19.28,97014.0,11.7695,11.8306,11.7634,11.7817,97014.0
2020-06-10 14:00:00,19.28,19.54,19.18,19.42,332214.0,11.7817,11.9406,11.7206,11.8673,332214.0
2020-06-10 14:30:00,19.42,19.52,19.33,19.34,356031.0,11.8673,11.9284,11.8123,11.8184,356031.0
2020-06-10 15:00:00,19.34,19.45,19.25,19.45,211902.0,11.8184,11.8856,11.7634,11.8856,211902.0
2020-06-10 15:30:00,19.46,19.47,19.21,19.25,339637.0,11.8917,11.8978,11.7389,11.7634,339637.0
2020-06-11 09:30:00,18.22,18.24,17.76,17.82,516650.0,11.134,11.1462,10.8529,10.8895,516650.0
2020-06-11 10:00:00,17.82,18.09,17.75,17.95,235536.0,10.8895,11.0545,10.8467,10.969,235536.0
2020-06-11 10:30:00,17.97,18.04,17.85,17.88,208829.0,10.9812,11.024,10.9079,10.9262,208829.0
2020-06-11 11:00:00,17.88,17.98,17.75,17.89,201581.0,10.9262,10.9873,10.8467,10.9323,201581.0
2020-06-11 11:30:00,17.89,17.91,17.77,17.83,174411.0,10.9323,10.9445,10.859,10.8956,174411.0
2020-06-11 12:00:00,17.82,18.09,17.79,18.01,265117.0,10.8895,11.0545,10.8712,11.0056,265117.0
2020-06-11 12:30:00,18.01,18.15,17.95,17.98,382540.0,11.0056,11.0912,10.969,10.9873,382540.0
2020-06-11 13:00:00,17.98,18.23,17.96,18.2,238294.0,10.9873,11.1401,10.9751,11.1217,238294.0
2020-06-11 13:30:00,18.2,18.5,18.18,18.38,764221.0,11.1217,11.3051,11.1095,11.2317,764221.0
2020-06-11 14:00:00,18.38,18.41,18.17,18.18,184575.0,11.2317,11.2501,11.1034,11.1095,184575.0
2020-06-11 14:30:00,18.18,18.23,18.08,18.1,213197.0,11.1095,11.1401,11.0484,11.0606,213197.0
2020-06-11 15:00:00,18.1,18.13,17.81,17.82,278945.0,11.0606,11.079,10.8834,10.8895,278945.0
2020-06-11 15:30:00,17.81,17.86,17.58,17.6,623823.0,10.8834,10.914,10.7429,10.7551,623823.0
2020-06-12 09:30:00,18.25,18.37,17.86,17.87,374455.0,11.1523,11.2256,10.914,10.9201,374455.0
2020-06-12 10:00:00,17.88,18.03,17.76,17.95,282804.0,10.9262,11.0178,10.8529,10.969,282804.0
2020-06-12 10:30:00,17.94,17.98,17.54,17.72,330138.0,10.9628,10.9873,10.7184,10.8284,330138.0
2020-06-12 11:00:00,17.73,17.77,17.29,17.39,198218.0,10.8345,10.859,10.5656,10.6268,198218.0
2020-06-12 11:30:00,17.39,17.7,17.37,17.66,143228.0,10.6268,10.8162,10.6145,10.7917,143228.0
2020-06-12 12:00:00,17.66,17.67,17.36,17.39,268480.0,10.7917,10.7979,10.6084,10.6268,268480.0
2020-06-12 12:30:00,17.39,17.55,17.32,17.48,97001.0,10.6268,10.7245,10.584,10.6817,97001.0
2020-06-12 13:00:00,17.48,17.51,17.39,17.41,158426.0,10.6817,10.7001,10.6268,10.639,158426.0
2020-06-12 13:30:00,17.42,17.47,17.32,17.32,174580.0,10.6451,10.6756,10.584,10.584,174580.0
2020-06-12 14:00:00,17.33,17.68,17.33,17.66,252128.0,10.5901,10.804,10.5901,10.7917,252128.0
2020-06-12 14:30:00,17.66,17.74,17.55,17.63,162549.0,10.7917,10.8406,10.7245,10.7734,162549.0
2020-06-12 15:00:00,17.63,17.88,17.63,17.82,301590.0,10.7734,10.9262,10.7734,10.8895,301590.0
2020-06-12 15:30:00,17.82,18.0,17.77,17.91,615381.0,10.8895,10.9995,10.859,10.9445,615381.0
2020-06-15 09:30:00,17.25,17.57,17.08,17.42,306547.0,10.5412,10.7367,10.4373,10.6451,306547.0
2020-06-15 10:00:00,17.43,17.71,17.33,17.52,116529.0,10.6512,10.8223,10.5901,10.7062,116529.0
2020-06-15 10:30:00,17.52,17.91,17.5,17.81,179945.0,10.7062,10.9445,10.694,10.8834,179945.0
2020-06-15 11:00:00,17.82,18.13,17.8,17.97,178287.0,10.8895,11.079,10.8773,10.9812,178287.0
2020-06-15 11:30:00,17.98,18.04,17.91,17.95,85921.0,10.9873,11.024,10.9445,10.969,85921.0
2020-06-15 12:00:00,17.92,18.34,17.9,18.33,114508.0,10.9506,11.2073,10.9384,11.2012,114508.0
2020-06-15 12:30:00,18.34,18.55,18.33,18.5,138329.0,11.2073,11.3356,11.2012,11.3051,138329.0
2020-06-15 13:00:00,18.5,18.53,18.37,18.43,91690.0,11.3051,11.3234,11.2256,11.2623,91690.0
2020-06-15 13:30:00,18.42,18.57,18.27,18.42,122082.0,11.2562,11.3478,11.1645,11.2562,122082.0
2020-06-15 14:00:00,18.43,18.81,18.43,18.81,145362.0,11.2623,11.4945,11.2623,11.4945,145362.0
2020-06-15 14:30:00,18.83,19.03,18.78,18.89,203081.0,11.5067,11.6289,11.4762,11.5434,203081.0
2020-06-15 15:00:00,18.9,19.15,18.87,18.89,194537.0,11.5495,11.7023,11.5312,11.5434,194537.0
2020-06-15 15:30:00,18.89,18.93,18.69,18.93,309964.0,11.5434,11.5678,11.4212,11.5678,309964.0
2020-06-16 09:30:00,19.93,19.96,18.94,19.06,463209.0,12.1789,12.1972,11.5739,11.6473,463209.0
2020-06-16 10:00:00,19.07,19.27,19.06,19.11,351720.0,11.6534,11.7756,11.6473,11.6778,351720.0
2020-06-16 10:30:00,19.12,19.13,18.66,18.71,239069.0,11.6839,11.69,11.4028,11.4334,239069.0
2020-06-16 11:00:00,18.71,19.09,18.6,19.07,241474.0,11.4334,11.6656,11.3662,11.6534,241474.0
2020-06-16 11:30:00,19.06,19.07,18.81,18.82,138213.0,11.6473,11.6534,11.4945,11.5006,138213.0
2020-06-16 12:00:00,18.82,18.99,18.71,18.98,217942.0,11.5006,11.6045,11.4334,11.5984,217942.0
2020-06-16 12:30:00,18.98,19.04,18.77,18.91,299913.0,11.5984,11.635,11.47,11.5556,299913.0
2020-06-16 13:00:00,18.91,18.96,18.86,18.93,148241.0,11.5556,11.5862,11.525,11.5678,148241.0
2020-06-16 13:30:00,18.93,19.02,18.9,18.95,167209.0,11.5678,11.6228,11.5495,11.58,167209.0
2020-06-16 14:00:00,18.96,19.14,18.95,19.01,199526.0,11.5862,11.6961,11.58,11.6167,199526.0
2020-06-16 14:30:00,19.01,19.1,18.97,19.02,222152.0,11.6167,11.6717,11.5923,11.6228,222152.0
2020-06-16 15:00:00,19.02,19.22,18.93,19.19,213914.0,11.6228,11.745,11.5678,11.7267,213914.0
2020-06-16 15:30:00,19.19,19.33,19.03,19.16,928566.0,11.7267,11.8123,11.6289,11.7084,928566.0
2020-06-17 09:30:00,19.03,19.18,18.54,18.69,320009.0,11.6289,11.7206,11.3295,11.4212,320009.0
2020-06-17 10:00:00,18.69,19.14,18.62,18.74,235931.0,11.4212,11.6961,11.3784,11.4517,235931.0
2020-06-17 10:30:00,18.75,18.96,18.75,18.79,127535.0,11.4578,11.5862,11.4578,11.4823,127535.0
2020-06-17 11:00:00,18.8,19.0,18.76,18.96,163866.0,11.4884,11.6106,11.4639,11.5862,163866.0
2020-06-17 11:30:00,18.96,19.04,18.91,19.0,122149.0,11.5862,11.635,11.5556,11.6106,122149.0
2020-06-17 12:00:00,18.99,19.07,18.93,18.98,114848.0,11.6045,11.6534,11.5678,11.5984,114848.0
2020-06-17 12:30:00,18.98,19.15,18.97,19.08,134103.0,11.5984,11.7023,11.5923,11.6595,134103.0
2020-06-17 13:00:00,19.08,19.12,18.94,18.95,142994.0,11.6595,11.6839,11.5739,11.58,142994.0
2020-06-17 13:30:00,18.96,18.96,18.73,18.78,109273.0,11.5862,11.5862,11.4456,11.4762,109273.0
2020-06-17 14:00:00,18.79,18.89,18.77,18.81,102097.0,11.4823,11.5434,11.47,11.4945,102097.0
2020-06-17 14:30:00,18.82,18.83,18.55,18.56,144821.0,11.5006,11.5067,11.3356,11.3417,144821.0
2020-06-17 15:00:00,18.55,18.58,18.41,18.46,185076.0,11.3356,11.3539,11.2501,11.2806,185076.0
2020-06-17 15:30:00,18.46,18.51,18.23,18.32,691226.0,11.2806,11.3112,11.1401,11.1951,691226.0
2020-06-18 09:30:00,18.02,18.2,17.83,17.94,252498.0,11.0117,11.1217,10.8956,10.9628,252498.0
2020-06-18 10:00:00,17.94,18.36,17.94,18.36,157165.0,10.9628,11.2195,10.9628,11.2195,157165.0
2020-06-18 10:30:00,18.36,18.52,18.2,18.27,177418.0,11.2195,11.3173,11.1217,11.1645,177418.0
2020-06-18 11:00:00,18.27,18.28,18.0,18.05,190144.0,11.1645,11.1706,10.9995,11.0301,190144.0
2020-06-18 11:30:00,18.05,18.13,17.94,18.0,142142.0,11.0301,11.079,10.9628,10.9995,142142.0
2020-06-18 12:00:00,18.01,18.04,17.9,18.0,183879.0,11.0056,11.024,10.9384,10.9995,183879.0
2020-06-18 12:30:00,18.0,18.15,17.91,18.09,183817.0,10.9995,11.0912,10.9445,11.0545,183817.0
2020-06-18 13:00:00,18.09,18.13,17.94,18.05,160737.0,11.0545,11.079,10.9628,11.0301,160737.0
2020-06-18 13:30:00,18.05,18.15,18.01,18.11,152629.0,11.0301,11.0912,11.0056,11.0667,152629.0
2020-06-18 14:00:00,18.12,18.15,18.04,18.11,174298.0,11.0728,11.0912,11.024,11.0667,174298.0
2020-06-18 14:30:00,18.11,18.22,18.1,18.18,196712.0,11.0667,11.134,11.0606,11.1095,196712.0
2020-06-18 15:00:00,18.17,18.17,17.97,18.05,238923.0,11.1034,11.1034,10.9812,11.0301,238923.0
2020-06-18 15:30:00,18.06,18.06,17.91,17.96,441917.0,11.0362,11.0362,10.9445,10.9751,441917.0
2020-06-19 09:30:00,18.5,18.83,18.4,18.61,323664.0,11.3051,11.5067,11.2439,11.3723,323664.0
2020-06-19 10:00:00,18.6,18.92,18.57,18.83,244102.0,11.3662,11.5617,11.3478,11.5067,244102.0
2020-06-19 10:30:00,18.84,19.19,18.77,18.97,308935.0,11.5128,11.7267,11.47,11.5923,308935.0
2020-06-19 11:00:00,19.0,19.17,18.95,19.05,219081.0,11.6106,11.7145,11.58,11.6412,219081.0
2020-06-19 11:30:00,19.05,19.2,19.0,19.19,183790.0,11.6412,11.7328,11.6106,11.7267,183790.0
2020-06-19 12:00:00,19.18,19.3,18.87,18.95,311383.0,11.7206,11.7939,11.5312,11.58,311383.0
2020-06-19 12:30:00,18.95,18.99,18.7,18.9,209641.0,11.58,11.6045,11.4273,11.5495,209641.0
2020-06-19 13:00:00,18.91,18.91,18.69,18.78,172453.0,11.5556,11.5556,11.4212,11.4762,172453.0
2020-06-19 13:30:00,18.77,18.81,18.5,18.5,191365.0,11.47,11.4945,11.3051,11.3051,191365.0
2020-06-19 14:00:00,18.51,18.52,18.33,18.49,228879.0,11.3112,11.3173,11.2012,11.2989,228879.0
2020-06-19 14:30:00,18.48,18.54,18.41,18.5,170204.0,11.2928,11.3295,11.2501,11.3051,170204.0
2020-06-19 15:00:00,18.49,18.55,18.3,18.47,170049.0,11.2989,11.3356,11.1828,11.2867,170049.0
2020-06-19 15:30:00,18.48,18.55,18.25,18.3,647565.0,11.2928,11.3356,11.1523,11.1828,647565.0
2020-06-22 09:30:00,18.22,18.36,18.03,18.28,135683.0,11.134,11.2195,11.0178,11.1706,135683.0
2020-06-22 10:00:00,18.28,18.43,18.17,18.29,107338.0,11.1706,11.2623,11.1034,11.1767,107338.0
2020-06-22 10:30:00,18.29,18.49,18.23,18.45,171127.0,11.1767,11.2989,11.1401,11.2745,171127.0
2020-06-22 11:00:00,18.43,18.58,18.28,18.48,139038.0,11.2623,11.3539,11.1706,11.2928,139038.0
2020-06-22 11:30:00,18.48,18.61,18.44,18.51,71768.0,11.2928,11.3723,11.2684,11.3112,71768.0
2020-06-22 12:00:00,18.52,18.6,18.49,18.53,56210.0,11.3173,11.3662,11.2989,11.3234,56210.0
2020-06-22 12:30:00,18.52,18.64,18.42,18.6,56337.0,11.3173,11.3906,11.2562,11.3662,56337.0
2020-06-22 13:00:00,18.6,18.81,18.56,18.75,82189.0,11.3662,11.4945,11.3417,11.4578,82189.0
2020-06-22 13:30:00,18.75,18.78,18.62,18.63,65684.0,11.4578,11.4762,11.3784,11.3845,65684.0
2020-06-22 14:00:00,18.63,18.67,18.6,18.65,59932.0,11.3845,11.4089,11.3662,11.3967,59932.0
2020-06-22 14:30:00,18.67,18.7,18.61,18.66,74454.0,11.4089,11.4273,11.3723,11.4028,74454.0
2020-06-22 15:00:00,18.66,18.68,18.5,18.52,99887.0,11.4028,11.4151,11.3051,11.3173,99887.0
2020-06-22 15:30:00,18.52,18.86,18.51,18.84,287311.0,11.3173,11.525,11.3112,11.5128,287311.0
2020-06-23 09:30:00,19.06,19.08,18.7,18.74,164182.0,11.6473,11.6595,11.4273,11.4517,164182.0
2020-06-23 10:00:00,18.75,18.92,18.63,18.63,75525.0,11.4578,11.5617,11.3845,11.3845,75525.0
2020-06-23 10:30:00,18.63,18.85,18.6,18.82,167172.0,11.3845,11.5189,11.3662,11.5006,167172.0
2020-06-23 11:00:00,18.82,18.94,18.79,18.88,243589.0,11.5006,11.5739,11.4823,11.5373,243589.0
2020-06-23 11:30:00,18.89,18.92,18.81,18.87,82818.0,11.5434,11.5617,11.4945,11.5312,82818.0
2020-06-23 12:00:00,18.88,18.91,18.8,18.85,57115.0,11.5373,11.5556,11.4884,11.5189,57115.0
2020-06-23 12:30:00,18.86,18.86,18.79,18.8,38932.0,11.525,11.525,11.4823,11.4884,38932.0
2020-06-23 13:00:00,18.8,18.84,18.67,18.68,54760.0,11.4884,11.5128,11.4089,11.4151,54760.0
2020-06-23 13:30:00,18.69,18.7,18.58,18.69,93058.0,11.4212,11.4273,11.3539,11.4212,93058.0
2020-06-23 14:00:00,18.68,18.69,18.53,18.66,101012.0,11.4151,11.4212,11.3234,11.4028,101012.0
2020-06-23 14:30:00,18.65,18.66,18.56,18.57,108818.0,11.3967,11.4028,11.3417,11.3478,108818.0
2020-06-23 15:00:00,18.57,18.57,18.34,18.36,262276.0,11.3478,11.3478,11.2073,11.2195,262276.0
2020-06-23 15:30:00,18.36,18.5,18.3,18.42,225762.0,11.2195,11.3051,11.1828,11.2562,225762.0
2020-06-24 09:30:00,18.12,18.21,17.71,17.73,197696.0,11.0728,11.1278,10.8223,10.8345,197696.0
2020-06-24 10:00:00,17.74,17.88,17.7,17.83,139131.0,10.8406,10.9262,10.8162,10.8956,139131.0
2020-06-24 10:30:00,17.84,17.85,17.64,17.68,129405.0,10.9017,10.9079,10.7795,10.804,129405.0
2020-06-24 11:00:00,17.67,17.75,17.5,17.54,164179.0,10.7979,10.8467,10.694,10.7184,164179.0
2020-06-24 11:30:00,17.54,17.56,17.31,17.5,209141.0,10.7184,10.7306,10.5779,10.694,209141.0
2020-06-24 12:00:00,17.49,17.63,17.45,17.6,149900.0,10.6879,10.7734,10.6634,10.7551,149900.0
2020-06-24 12:30:00,17.6,17.65,17.5,17.62,92974.0,10.7551,10.7856,10.694,10.7673,92974.0
2020-06-24 13:00:00,17.62,17.73,17.58,17.6,89115.0,10.7673,10.8345,10.7429,10.7551,89115.0
2020-06-24 13:30:00,17.59,17.64,17.55,17.63,94344.0,10.749,10.7795,10.7245,10.7734,94344.0
2020-06-24 14:00:00,17.64,17.71,17.61,17.69,82371.0,10.7795,10.8223,10.7612,10.8101,82371.0
2020-06-24 14:30:00,17.69,17.82,17.64,17.72,112216.0,10.8101,10.8895,10.7795,10.8284,112216.0
2020-06-24 15:00:00,17.73,17.79,17.69,17.75,160675.0,10.8345,10.8712,10.8101,10.8467,160675.0
2020-06-24 15:30:00,17.74,17.8,17.67,17.76,340409.0,10.8406,10.8773,10.7979,10.8529,340409.0
2020-06-25 09:30:00,17.75,18.07,17.6,18.07,279693.0,10.8467,11.0423,10.7551,11.0423,279693.0
2020-06-25 10:00:00,18.05,18.22,17.99,18.04,71024.0,11.0301,11.134,10.9934,11.024,71024.0
2020-06-25 10:30:00,18.03,18.04,17.86,17.98,184076.0,11.0178,11.024,10.914,10.9873,184076.0
2020-06-25 11:00:00,17.97,17.97,17.67,17.72,74709.0,10.9812,10.9812,10.7979,10.8284,74709.0
2020-06-25 11:30:00,17.73,17.77,17.63,17.71,109144.0,10.8345,10.859,10.7734,10.8223,109144.0
2020-06-25 12:00:00,17.72,17.79,17.71,17.74,90393.0,10.8284,10.8712,10.8223,10.8406,90393.0
2020-06-25 12:30:00,17.73,17.76,17.69,17.71,104580.0,10.8345,10.8529,10.8101,10.8223,104580.0
2020-06-25 13:00:00,17.7,17.71,17.61,17.66,80675.0,10.8162,10.8223,10.7612,10.7917,80675.0
2020-06-25 13:30:00,17.66,17.7,17.52,17.52,111349.0,10.7917,10.8162,10.7062,10.7062,111349.0
2020-06-25 14:00:00,17.53,17.63,17.47,17.62,152550.0,10.7123,10.7734,10.6756,10.7673,152550.0
2020-06-25 14:30:00,17.61,17.68,17.58,17.65,134925.0,10.7612,10.804,10.7429,10.7856,134925.0
2020-06-25 15:00:00,17.64,18.05,17.64,18.02,197235.0,10.7795,11.0301,10.7795,11.0117,197235.0
2020-06-25 15:30:00,18.03,18.14,17.95,18.09,518814.0,11.0178,11.0851,10.969,11.0545,518814.0
2020-06-26 09:30:00,18.09,18.11,17.54,17.71,162423.0,11.0545,11.0667,10.7184,10.8223,162423.0
2020-06-26 10:00:00,17.71,17.73,17.4,17.49,119238.0,10.8223,10.8345,10.6329,10.6879,119238.0
2020-06-26 10:30:00,17.48,17.51,17.28,17.3,160288.0,10.6817,10.7001,10.5595,10.5718,160288.0
2020-06-26 11:00:00,17.31,17.33,17.14,17.19,186473.0,10.5779,10.5901,10.474,10.5045,186473.0
2020-06-26 11:30:00,17.2,17.34,17.16,17.31,217702.0,10.5106,10.5962,10.4862,10.5779,217702.0
2020-06-26 12:00:00,17.31,17.5,17.23,17.26,154281.0,10.5779,10.694,10.529,10.5473,154281.0
2020-06-26 12:30:00,17.27,17.29,17.18,17.28,123325.0,10.5534,10.5656,10.4984,10.5595,123325.0
2020-06-26 13:00:00,17.27,17.42,17.27,17.3,139238.0,10.5534,10.6451,10.5534,10.5718,139238.0
2020-06-26 13:30:00,17.3,17.38,17.24,17.25,113419.0,10.5718,10.6206,10.5351,10.5412,113419.0
2020-06-26 14:00:00,17.24,17.27,17.08,17.11,136534.0,10.5351,10.5534,10.4373,10.4556,136534.0
2020-06-26 14:30:00,17.11,17.17,17.01,17.13,153268.0,10.4556,10.4923,10.3945,10.4679,153268.0
2020-06-26 15:00:00,17.13,17.41,17.13,17.2,262591.0,10.4679,10.639,10.4679,10.5106,262591.0
2020-06-26 15:30:00,17.2,17.32,17.12,17.31,532402.0,10.5106,10.584,10.4618,10.5779,532402.0
2020-06-29 09:30:00,17.13,17.22,16.79,17.01,232627.0,10.4679,10.5229,10.2601,10.3945,232627.0
2020-06-29 10:00:00,17.03,17.19,17.0,17.06,129322.0,10.4068,10.5045,10.3884,10.4251,129322.0
2020-06-29 10:30:00,17.06,17.11,16.95,17.07,165860.0,10.4251,10.4556,10.3579,10.4312,165860.0
2020-06-29 11:00:00,17.06,17.08,16.89,17.05,195246.0,10.4251,10.4373,10.3212,10.419,195246.0
2020-06-29 11:30:00,17.06,17.23,17.01,17.16,159798.0,10.4251,10.529,10.3945,10.4862,159798.0
2020-06-29 12:00:00,17.15,17.2,17.04,17.2,164778.0,10.4801,10.5106,10.4129,10.5106,164778.0
2020-06-29 12:30:00,17.2,17.24,17.09,17.12,77482.0,10.5106,10.5351,10.4434,10.4618,77482.0
2020-06-29 13:00:00,17.11,17.14,16.98,17.05,337705.0,10.4556,10.474,10.3762,10.419,337705.0
2020-06-29 13:30:00,17.05,17.06,17.0,17.03,87319.0,10.419,10.4251,10.3884,10.4068,87319.0
2020-06-29 14:00:00,17.03,17.03,16.94,16.96,156484.0,10.4068,10.4068,10.3518,10.364,156484.0
2020-06-29 14:30:00,16.95,17.01,16.93,16.99,119789.0,10.3579,10.3945,10.3457,10.3823,119789.0
2020-06-29 15:00:00,16.98,17.03,16.91,17.0,113689.0,10.3762,10.4068,10.3334,10.3884,113689.0
2020-06-29 15:30:00,17.0,17.04,16.89,16.95,355863.0,10.3884,10.4129,10.3212,10.3579,355863.0
2020-06-30 09:30:00,16.75,16.84,16.64,16.83,173062.0,10.2357,10.2907,10.1684,10.2845,173062.0
2020-06-30 10:00:00,16.82,16.85,16.6,16.67,134343.0,10.2784,10.2968,10.144,10.1868,134343.0
2020-06-30 10:30:00,16.67,16.9,16.62,16.9,116377.0,10.1868,10.3273,10.1562,10.3273,116377.0
2020-06-30 11:00:00,16.88,16.89,16.7,16.75,76543.0,10.3151,10.3212,10.2051,10.2357,76543.0
2020-06-30 11:30:00,16.74,16.75,16.66,16.68,154570.0,10.2295,10.2357,10.1807,10.1929,154570.0
2020-06-30 12:00:00,16.68,16.77,16.58,16.65,164776.0,10.1929,10.2479,10.1318,10.1745,164776.0
2020-06-30 12:30:00,16.65,16.67,16.6,16.64,108342.0,10.1745,10.1868,10.144,10.1684,108342.0
2020-06-30 13:00:00,16.64,16.66,16.58,16.63,149820.0,10.1684,10.1807,10.1318,10.1623,149820.0
2020-06-30 13:30:00,16.63,16.78,16.62,16.78,114744.0,10.1623,10.254,10.1562,10.254,114744.0
2020-06-30 14:00:00,16.79,16.94,16.77,16.84,293459.0,10.2601,10.3518,10.2479,10.2907,293459.0
2020-06-30 14:30:00,16.83,16.91,16.79,16.87,170383.0,10.2845,10.3334,10.2601,10.309,170383.0
2020-06-30 15:00:00,16.87,17.03,16.84,16.99,153090.0,10.309,10.4068,10.2907,10.3823,153090.0
2020-06-30 15:30:00,16.97,17.28,16.97,17.28,737363.0,10.3701,10.5595,10.3701,10.5595,737363.0
2020-07-01 09:30:00,17.18,17.67,17.18,17.55,163853.0,10.4984,10.7979,10.4984,10.7245,163853.0
2020-07-01 10:00:00,17.56,17.67,17.54,17.64,155563.0,10.7306,10.7979,10.7184,10.7795,155563.0
2020-07-01 10:30:00,17.64,17.7,17.33,17.41,147739.0,10.7795,10.8162,10.5901,10.639,147739.0
2020-07-01 11:00:00,17.42,17.42,17.06,17.13,152795.0,10.6451,10.6451,10.4251,10.4679,152795.0
2020-07-01 11:30:00,17.14,17.15,17.01,17.14,120151.0,10.474,10.4801,10.3945,10.474,120151.0
2020-07-01 12:00:00,17.14,17.3,17.1,17.21,105677.0,10.474,10.5718,10.4495,10.5168,105677.0
2020-07-01 12:30:00,17.2,17.22,17.13,17.2,99127.0,10.5106,10.5229,10.4679,10.5106,99127.0
2020-07-01 13:00:00,17.2,17.33,17.19,17.25,86712.0,10.5106,10.5901,10.5045,10.5412,86712.0
2020-07-01 13:30:00,17.24,17.3,17.19,17.25,95833.0,10.5351,10.5718,10.5045,10.5412,95833.0
2020-07-01 14:00:00,17.26,17.32,17.22,17.29,120357.0,10.5473,10.584,10.5229,10.5656,120357.0
2020-07-01 14:30:00,17.3,17.33,17.24,17.3,105983.0,10.5718,10.5901,10.5351,10.5718,105983.0
2020-07-01 15:00:00,17.3,17.35,17.23,17.32,138255.0,10.5718,10.6023,10.529,10.584,138255.0
2020-07-01 15:30:00,17.33,17.39,17.25,17.33,517859.0,10.5901,10.6268,10.5412,10.5901,517859.0
2020-07-02 09:30:00,17.6,17.78,17.51,17.71,149604.0,10.7551,10.8651,10.7001,10.8223,149604.0
2020-07-02 10:00:00,17.72,17.8,17.59,17.6,108870.0,10.8284,10.8773,10.749,10.7551,108870.0
2020-07-02 10:30:00,17.6,17.77,17.55,17.61,118632.0,10.7551,10.859,10.7245,10.7612,118632.0
2020-07-02 11:00:00,17.6,17.73,17.52,17.71,157212.0,10.7551,10.8345,10.7062,10.8223,157212.0
2020-07-02 11:30:00,17.71,17.78,17.58,17.69,145105.0,10.8223,10.8651,10.7429,10.8101,145105.0
2020-07-02 12:00:00,17.7,17.74,17.63,17.71,89204.0,10.8162,10.8406,10.7734,10.8223,89204.0
2020-07-02 12:30:00,17.72,17.76,17.67,17.76,22007.0,10.8284,10.8529,10.7979,10.8529,22007.0
2020-07-02 13:00:00,17.76,17.77,17.64,17.65,45291.0,10.8529,10.859,10.7795,10.7856,45291.0
2020-07-02 13:30:00,17.65,17.67,17.53,17.53,98855.0,10.7856,10.7979,10.7123,10.7123,98855.0
2020-07-02 14:00:00,17.53,17.55,17.44,17.48,83401.0,10.7123,10.7245,10.6573,10.6817,83401.0
2020-07-02 14:30:00,17.49,17.7,17.47,17.65,75460.0,10.6879,10.8162,10.6756,10.7856,75460.0
2020-07-02 15:00:00,17.66,17.68,17.54,17.61,45223.0,10.7917,10.804,10.7184,10.7612,45223.0
2020-07-02 15:30:00,17.6,17.62,17.41,17.57,359189.0,10.7551,10.7673,10.639,10.7367,359189.0
2020-07-06 09:30:00,17.7,18.11,17.7,17.82,333606.0,10.8162,11.0667,10.8162,10.8895,333606.0
2020-07-06 10:00:00,17.88,17.89,17.11,17.19,297499.0,10.9262,10.9323,10.4556,10.5045,297499.0
2020-07-06 10:30:00,17.19,17.31,17.12,17.3,197338.0,10.5045,10.5779,10.4618,10.5718,197338.0
2020-07-06 11:00:00,17.29,17.3,16.93,17.1,416288.0,10.5656,10.5718,10.3457,10.4495,416288.0
2020-07-06 11:30:00,17.1,17.19,16.85,16.94,289065.0,10.4495,10.5045,10.2968,10.3518,289065.0
2020-07-06 12:00:00,16.93,17.07,16.88,17.0,182658.0,10.3457,10.4312,10.3151,10.3884,182658.0
2020-07-06 12:30:00,17.0,17.07,16.9,17.02,131051.0,10.3884,10.4312,10.3273,10.4007,131051.0
2020-07-06 13:00:00,17.02,17.23,17.01,17.21,238728.0,10.4007,10.529,10.3945,10.5168,238728.0
2020-07-06 13:30:00,17.21,17.29,17.19,17.27,139123.0,10.5168,10.5656,10.5045,10.5534,139123.0
2020-07-06 14:00:00,17.26,17.29,17.22,17.28,221705.0,10.5473,10.5656,10.5229,10.5595,221705.0
2020-07-06 14:30:00,17.27,17.36,17.25,17.34,158646.0,10.5534,10.6084,10.5412,10.5962,158646.0
2020-07-06 15:00:00,17.33,17.51,17.3,17.45,218056.0,10.5901,10.7001,10.5718,10.6634,218056.0
2020-07-06 15:30:00,17.45,17.58,17.43,17.57,519252.0,10.6634,10.7429,10.6512,10.7367,519252.0
2020-07-07 09:30:00,17.59,17.84,17.35,17.83,194742.0,10.749,10.9017,10.6023,10.8956,194742.0
2020-07-07 10:00:00,17.8,18.19,17.78,18.11,136201.0,10.8773,11.1156,10.8651,11.0667,136201.0
2020-07-07 10:30:00,18.1,18.11,17.96,18.07,96476.0,11.0606,11.0667,10.9751,11.0423,96476.0
2020-07-07 11:00:00,18.07,18.24,18.06,18.23,160394.0,11.0423,11.1462,11.0362,11.1401,160394.0
2020-07-07 11:30:00,18.23,18.28,18.14,18.27,87679.0,11.1401,11.1706,11.0851,11.1645,87679.0
2020-07-07 12:00:00,18.28,18.36,18.26,18.28,60031.0,11.1706,11.2195,11.1584,11.1706,60031.0
2020-07-07 12:30:00,18.28,18.28,18.13,18.16,131167.0,11.1706,11.1706,11.079,11.0973,131167.0
2020-07-07 13:00:00,18.16,18.22,18.08,18.11,270627.0,11.0973,11.134,11.0484,11.0667,270627.0
2020-07-07 13:30:00,18.1,18.22,18.06,18.14,246750.0,11.0606,11.134,11.0362,11.0851,246750.0
2020-07-07 14:00:00,18.14,18.17,18.09,18.15,99632.0,11.0851,11.1034,11.0545,11.0912,99632.0
2020-07-07 14:30:00,18.14,18.15,18.03,18.13,155022.0,11.0851,11.0912,11.0178,11.079,155022.0
2020-07-07 15:00:00,18.14,18.21,18.06,18.11,324345.0,11.0851,11.1278,11.0362,11.0667,324345.0
2020-07-07 15:30:00,18.11,18.14,18.0,18.0,653089.0,11.0667,11.0851,10.9995,10.9995,653089.0
2020-07-08 09:30:00,18.0,18.58,18.0,18.54,212622.0,10.9995,11.3539,10.9995,11.3295,212622.0
2020-07-08 10:00:00,18.55,18.59,18.21,18.27,184964.0,11.3356,11.3601,11.1278,11.1645,184964.0
2020-07-08 10:30:00,18.28,18.34,18.03,18.04,411143.0,11.1706,11.2073,11.0178,11.024,411143.0
2020-07-08 11:00:00,18.04,18.05,17.95,17.99,235546.0,11.024,11.0301,10.969,10.9934,235546.0
2020-07-08 11:30:00,17.98,18.11,17.92,18.0,282369.0,10.9873,11.0667,10.9506,10.9995,282369.0
2020-07-08 12:00:00,18.0,18.24,17.98,18.22,101388.0,10.9995,11.1462,10.9873,11.134,101388.0
2020-07-08 12:30:00,18.23,18.27,18.16,18.22,80585.0,11.1401,11.1645,11.0973,11.134,80585.0
2020-07-08 13:00:00,18.21,18.24,18.14,18.19,148175.0,11.1278,11.1462,11.0851,11.1156,148175.0
2020-07-08 13:30:00,18.19,18.19,18.03,18.04,256143.0,11.1156,11.1156,11.0178,11.024,256143.0
2020-07-08 14:00:00,18.03,18.05,17.96,18.0,161911.0,11.0178,11.0301,10.9751,10.9995,161911.0
2020-07-08 14:30:00,18.0,18.01,17.88,18.0,207032.0,10.9995,11.0056,10.9262,10.9995,207032.0
2020-07-08 15:00:00,18.0,18.25,17.96,18.2,207330.0,10.9995,11.1523,10.9751,11.1217,207330.0
2020-07-08 15:30:00,18.2,18.24,17.96,18.0,679343.0,11.1217,11.1462,10.9751,10.9995,679343.0
2020-07-09 09:30:00,18.0,18.35,17.96,18.05,128452.0,10.9995,11.2134,10.9751,11.0301,128452.0
2020-07-09 10:00:00,18.04,18.25,18.04,18.08,241785.0,11.024,11.1523,11.024,11.0484,241785.0
2020-07-09 10:30:00,18.08,18.08,17.86,17.86,367125.0,11.0484,11.0484,10.914,10.914,367125.0
2020-07-09 11:00:00,17.85,17.86,17.53,17.68,260007.0,10.9079,10.914,10.7123,10.804,260007.0
2020-07-09 11:30:00,17.68,17.79,17.64,17.74,198750.0,10.804,10.8712,10.7795,10.8406,198750.0
2020-07-09 12:00:00,17.74,17.92,17.7,17.71,121230.0,10.8406,10.9506,10.8162,10.8223,121230.0
2020-07-09 12:30:00,17.71,17.73,17.43,17.46,246254.0,10.8223,10.8345,10.6512,10.6695,246254.0
2020-07-09 13:00:00,17.47,17.51,17.34,17.41,244914.0,10.6756,10.7001,10.5962,10.639,244914.0
2020-07-09 13:30:00,17.41,17.43,17.3,17.38,276998.0,10.639,10.6512,10.5718,10.6206,276998.0
2020-07-09 14:00:00,17.38,17.64,17.37,17.63,472730.0,10.6206,10.7795,10.6145,10.7734,472730.0
2020-07-09 14:30:00,17.62,17.67,17.37,17.4,252682.0,10.7673,10.7979,10.6145,10.6329,252682.0
2020-07-09 15:00:00,17.39,17.49,17.39,17.43,138424.0,10.6268,10.6879,10.6268,10.6512,138424.0
2020-07-09 15:30:00,17.42,17.53,17.38,17.42,580833.0,10.6451,10.7123,10.6206,10.6451,580833.0
2020-07-10 09:30:00,17.3,17.71,17.25,17.65,98041.0,10.5718,10.8223,10.5412,10.7856,98041.0
2020-07-10 10:00:00,17.63,17.63,17.28,17.34,93069.0,10.7734,10.7734,10.5595,10.5962,93069.0
2020-07-10 10:30:00,17.32,17.44,17.25,17.41,103130.0,10.584,10.6573,10.5412,10.639,103130.0
2020-07-10 11:00:00,17.41,17.41,17.21,17.36,121355.0,10.639,10.639,10.5168,10.6084,121355.0
2020-07-10 11:30:00,17.36,17.47,17.35,17.45,94028.0,10.6084,10.6756,10.6023,10.6634,94028.0
2020-07-10 12:00:00,17.44,17.55,17.44,17.5,69529.0,10.6573,10.7245,10.6573,10.694,69529.0
2020-07-10 12:30:00,17.5,17.53,17.43,17.5,48659.0,10.694,10.7123,10.6512,10.694,48659.0
2020-07-10 13:00:00,17.5,17.52,17.36,17.39,54481.0,10.694,10.7062,10.6084,10.6268,54481.0
2020-07-10 13:30:00,17.39,17.51,17.32,17.51,42770.0,10.6268,10.7001,10.584,10.7001,42770.0
2020-07-10 14:00:00,17.5,17.53,17.44,17.52,62166.0,10.694,10.7123,10.6573,10.7062,62166.0
2020-07-10 14:30:00,17.51,17.53,17.44,17.51,209593.0,10.7001,10.7123,10.6573,10.7001,209593.0
2020-07-10 15:00:00,17.5,17.52,17.48,17.5,110142.0,10.694,10.7062,10.6817,10.694,110142.0
2020-07-10 15:30:00,17.49,17.53,17.48,17.49,354243.0,10.6879,10.7123,10.6817,10.6879,354243.0
2020-07-13 09:30:00,17.6,17.65,17.18,17.2,140898.0,10.7551,10.7856,10.4984,10.5106,140898.0
2020-07-13 10:00:00,17.21,17.31,17.13,17.23,154211.0,10.5168,10.5779,10.4679,10.529,154211.0
2020-07-13 10:30:00,17.22,17.42,17.22,17.42,223634.0,10.5229,10.6451,10.5229,10.6451,223634.0
2020-07-13 11:00:00,17.41,17.48,17.23,17.24,375005.0,10.639,10.6817,10.529,10.5351,375005.0
2020-07-13 11:30:00,17.24,17.29,17.0,17.01,265409.0,10.5351,10.5656,10.3884,10.3945,265409.0
2020-07-13 12:00:00,17.01,17.2,17.0,17.11,98470.0,10.3945,10.5106,10.3884,10.4556,98470.0
2020-07-13 12:30:00,17.12,17.37,17.12,17.37,116021.0,10.4618,10.6145,10.4618,10.6145,116021.0
2020-07-13 13:00:00,17.37,17.45,17.31,17.41,385245.0,10.6145,10.6634,10.5779,10.639,385245.0
2020-07-13 13:30:00,17.41,17.51,17.41,17.44,99814.0,10.639,10.7001,10.639,10.6573,99814.0
2020-07-13 14:00:00,17.44,17.47,17.3,17.32,186942.0,10.6573,10.6756,10.5718,10.584,186942.0
2020-07-13 14:30:00,17.32,17.37,17.26,17.34,210501.0,10.584,10.6145,10.5473,10.5962,210501.0
2020-07-13 15:00:00,17.35,17.35,17.12,17.16,160198.0,10.6023,10.6023,10.4618,10.4862,160198.0
2020-07-13 15:30:00,17.15,17.15,16.97,17.1,857131.0,10.4801,10.4801,10.3701,10.4495,857131.0
2020-07-14 09:30:00,17.05,17.15,16.92,17.13,122132.0,10.419,10.4801,10.3395,10.4679,122132.0
2020-07-14 10:00:00,17.15,17.26,17.1,17.25,159912.0,10.4801,10.5473,10.4495,10.5412,159912.0
2020-07-14 10:30:00,17.26,17.27,17.07,17.09,325839.0,10.5473,10.5534,10.4312,10.4434,325839.0
2020-07-14 11:00:00,17.09,17.34,17.07,17.18,108563.0,10.4434,10.5962,10.4312,10.4984,108563.0
2020-07-14 11:30:00,17.19,17.31,17.15,17.31,124459.0,10.5045,10.5779,10.4801,10.5779,124459.0
2020-07-14 12:00:00,17.32,17.42,17.29,17.33,75166.0,10.584,10.6451,10.5656,10.5901,75166.0
2020-07-14 12:30:00,17.33,17.38,17.25,17.25,112414.0,10.5901,10.6206,10.5412,10.5412,112414.0
2020-07-14 13:00:00,17.25,17.25,17.11,17.14,108271.0,10.5412,10.5412,10.4556,10.474,108271.0
2020-07-14 13:30:00,17.13,17.29,17.09,17.27,94678.0,10.4679,10.5656,10.4434,10.5534,94678.0
2020-07-14 14:00:00,17.27,17.32,17.14,17.17,122839.0,10.5534,10.584,10.474,10.4923,122839.0
2020-07-14 14:30:00,17.16,17.31,17.15,17.3,100743.0,10.4862,10.5779,10.4801,10.5718,100743.0
2020-07-14 15:00:00,17.3,17.39,17.29,17.38,133442.0,10.5718,10.6268,10.5656,10.6206,133442.0
2020-07-14 15:30:00,17.38,17.41,17.29,17.29,479154.0,10.6206,10.639,10.5656,10.5656,479154.0
2020-07-15 09:30:00,17.48,17.62,17.36,17.41,126791.0,10.6817,10.7673,10.6084,10.639,126791.0
2020-07-15 10:00:00,17.42,17.7,17.41,17.64,681048.0,10.6451,10.8162,10.639,10.7795,681048.0
2020-07-15 10:30:00,17.65,17.74,17.62,17.72,53730.0,10.7856,10.8406,10.7673,10.8284,53730.0
2020-07-15 11:00:00,17.72,17.72,17.5,17.58,84290.0,10.8284,10.8284,10.694,10.7429,84290.0
2020-07-15 11:30:00,17.57,17.61,17.48,17.54,94807.0,10.7367,10.7612,10.6817,10.7184,94807.0
2020-07-15 12:00:00,17.54,17.75,17.52,17.74,53574.0,10.7184,10.8467,10.7062,10.8406,53574.0
2020-07-15 12:30:00,17.73,17.88,17.73,17.88,167400.0,10.8345,10.9262,10.8345,10.9262,167400.0
2020-07-15 13:00:00,17.88,17.98,17.85,17.98,66627.0,10.9262,10.9873,10.9079,10.9873,66627.0
2020-07-15 13:30:00,17.97,18.02,17.96,18.01,88385.0,10.9812,11.0117,10.9751,11.0056,88385.0
2020-07-15 14:00:00,18.01,18.1,18.01,18.07,58959.0,11.0056,11.0606,11.0056,11.0423,58959.0
2020-07-15 14:30:00,18.07,18.3,18.06,18.21,118455.0,11.0423,11.1828,11.0362,11.1278,118455.0
2020-07-15 15:00:00,18.22,18.36,18.21,18.33,140141.0,11.134,11.2195,11.1278,11.2012,140141.0
2020-07-15 15:30:00,18.33,18.35,18.24,18.25,590245.0,11.2012,11.2134,11.1462,11.1523,590245.0
2020-07-16 09:30:00,17.96,18.1,17.76,17.9,233666.0,10.9751,11.0606,10.8529,10.9384,233666.0
2020-07-16 10:00:00,17.91,18.06,17.79,18.02,247010.0,10.9445,11.0362,10.8712,11.0117,247010.0
2020-07-16 10:30:00,18.02,18.11,17.96,18.1,306401.0,11.0117,11.0667,10.9751,11.0606,306401.0
2020-07-16 11:00:00,18.09,18.27,18.03,18.24,349979.0,11.0545,11.1645,11.0178,11.1462,349979.0
2020-07-16 11:30:00,18.25,18.38,18.16,18.34,99360.0,11.1523,11.2317,11.0973,11.2073,99360.0
2020-07-16 12:00:00,18.35,18.36,18.29,18.3,81179.0,11.2134,11.2195,11.1767,11.1828,81179.0
2020-07-16 12:30:00,18.31,18.32,18.27,18.29,80610.0,11.1889,11.1951,11.1645,11.1767,80610.0
2020-07-16 13:00:00,18.28,18.28,18.19,18.25,50280.0,11.1706,11.1706,11.1156,11.1523,50280.0
2020-07-16 13:30:00,18.24,18.32,18.23,18.3,101849.0,11.1462,11.1951,11.1401,11.1828,101849.0
2020-07-16 14:00:00,18.3,18.33,18.29,18.3,87600.0,11.1828,11.2012,11.1767,11.1828,87600.0
2020-07-16 14:30:00,18.3,18.33,18.18,18.19,133240.0,11.1828,11.2012,11.1095,11.1156,133240.0
2020-07-16 15:00:00,18.19,18.29,18.17,18.26,241639.0,11.1156,11.1767,11.1034,11.1584,241639.0
2020-07-16 15:30:00,18.26,18.33,18.24,18.31,264296.0,11.1584,11.2012,11.1462,11.1889,264296.0
2020-07-17 09:30:00,18.33,19.04,18.24,18.98,306783.0,11.2012,11.635,11.1462,11.5984,306783.0
2020-07-17 10:00:00,19.02,19.12,18.43,18.53,504828.0,11.6228,11.6839,11.2623,11.3234,504828.0
2020-07-17 10:30:00,18.51,18.59,18.36,18.56,107700.0,11.3112,11.3601,11.2195,11.3417,107700.0
2020-07-17 11:00:00,18.56,18.64,18.4,18.59,242227.0,11.3417,11.3906,11.2439,11.3601,242227.0
2020-07-17 11:30:00,18.6,18.62,18.46,18.55,79094.0,11.3662,11.3784,11.2806,11.3356,79094.0
2020-07-17 12:00:00,18.56,18.61,18.44,18.61,70940.0,11.3417,11.3723,11.2684,11.3723,70940.0
2020-07-17 12:30:00,18.61,18.61,18.48,18.55,90821.0,11.3723,11.3723,11.2928,11.3356,90821.0
2020-07-17 13:00:00,18.54,18.65,18.46,18.62,82324.0,11.3295,11.3967,11.2806,11.3784,82324.0
2020-07-17 13:30:00,18.6,18.7,18.55,18.57,104467.0,11.3662,11.4273,11.3356,11.3478,104467.0
2020-07-17 14:00:00,18.57,18.61,18.52,18.55,75386.0,11.3478,11.3723,11.3173,11.3356,75386.0
2020-07-17 14:30:00,18.55,18.68,18.55,18.65,114012.0,11.3356,11.4151,11.3356,11.3967,114012.0
2020-07-17 15:00:00,18.65,18.72,18.55,18.63,104906.0,11.3967,11.4395,11.3356,11.3845,104906.0
2020-07-17 15:30:00,18.64,18.66,18.54,18.6,279369.0,11.3906,11.4028,11.3295,11.3662,279369.0
2020-07-20 09:30:00,18.8,18.86,18.6,18.71,162975.0,11.4884,11.525,11.3662,11.4334,162975.0
2020-07-20 10:00:00,18.69,18.69,18.5,18.66,66546.0,11.4212,11.4212,11.3051,11.4028,66546.0
2020-07-20 10:30:00,18.67,18.7,18.55,18.57,41858.0,11.4089,11.4273,11.3356,11.3478,41858.0
2020-07-20 11:00:00,18.57,18.65,18.55,18.57,76672.0,11.3478,11.3967,11.3356,11.3478,76672.0
2020-07-20 11:30:00,18.56,18.57,18.36,18.39,123505.0,11.3417,11.3478,11.2195,11.2378,123505.0
2020-07-20 12:00:00,18.4,18.43,18.28,18.4,87098.0,11.2439,11.2623,11.1706,11.2439,87098.0
2020-07-20 12:30:00,18.37,18.37,18.24,18.3,94903.0,11.2256,11.2256,11.1462,11.1828,94903.0
2020-07-20 13:00:00,18.31,18.39,18.27,18.27,131568.0,11.1889,11.2378,11.1645,11.1645,131568.0
2020-07-20 13:30:00,18.26,18.37,18.26,18.32,62428.0,11.1584,11.2256,11.1584,11.1951,62428.0
2020-07-20 14:00:00,18.32,18.46,18.27,18.44,124192.0,11.1951,11.2806,11.1645,11.2684,124192.0
2020-07-20 14:30:00,18.44,18.48,18.37,18.45,71049.0,11.2684,11.2928,11.2256,11.2745,71049.0
2020-07-20 15:00:00,18.45,18.45,18.29,18.42,111178.0,11.2745,11.2745,11.1767,11.2562,111178.0
2020-07-20 15:30:00,18.42,18.44,18.31,18.34,138070.0,11.2562,11.2684,11.1889,11.2073,138070.0
2020-07-21 09:30:00,18.56,18.93,18.55,18.91,273524.0,11.3417,11.5678,11.3356,11.5556,273524.0
2020-07-21 10:00:00,18.91,18.92,18.63,18.88,118147.0,11.5556,11.5617,11.3845,11.5373,118147.0
2020-07-21 10:30:00,18.89,18.98,18.8,18.91,223407.0,11.5434,11.5984,11.4884,11.5556,223407.0
2020-07-21 11:00:00,18.92,18.93,18.83,18.85,279809.0,11.5617,11.5678,11.5067,11.5189,279809.0
2020-07-21 11:30:00,18.85,18.96,18.79,18.93,109909.0,11.5189,11.5862,11.4823,11.5678,109909.0
2020-07-21 12:00:00,18.93,18.96,18.88,18.96,119773.0,11.5678,11.5862,11.5373,11.5862,119773.0
2020-07-21 12:30:00,18.95,19.02,18.9,18.98,454157.0,11.58,11.6228,11.5495,11.5984,454157.0
2020-07-21 13:00:00,18.98,19.01,18.94,18.97,181759.0,11.5984,11.6167,11.5739,11.5923,181759.0
2020-07-21 13:30:00,18.96,18.97,18.83,18.88,158271.0,11.5862,11.5923,11.5067,11.5373,158271.0
2020-07-21 14:00:00,18.87,19.01,18.85,18.98,120080.0,11.5312,11.6167,11.5189,11.5984,120080.0
2020-07-21 14:30:00,18.96,19.07,18.95,19.06,143197.0,11.5862,11.6534,11.58,11.6473,143197.0
2020-07-21 15:00:00,19.05,19.09,18.99,19.0,174556.0,11.6412,11.6656,11.6045,11.6106,174556.0
2020-07-21 15:30:00,19.0,19.09,18.96,19.09,450140.0,11.6106,11.6656,11.5862,11.6656,450140.0
2020-07-22 09:30:00,19.0,19.05,18.49,18.78,157969.0,11.6106,11.6412,11.2989,11.4762,157969.0
2020-07-22 10:00:00,18.77,18.85,18.69,18.79,64890.0,11.47,11.5189,11.4212,11.4823,64890.0
2020-07-22 10:30:00,18.79,18.82,18.57,18.63,127220.0,11.4823,11.5006,11.3478,11.3845,127220.0
2020-07-22 11:00:00,18.63,18.64,18.54,18.6,140382.0,11.3845,11.3906,11.3295,11.3662,140382.0
2020-07-22 11:30:00,18.61,18.63,18.5,18.55,95538.0,11.3723,11.3845,11.3051,11.3356,95538.0
2020-07-22 12:00:00,18.56,18.74,18.55,18.7,60837.0,11.3417,11.4517,11.3356,11.4273,60837.0
2020-07-22 12:30:00,18.68,18.71,18.62,18.64,101107.0,11.4151,11.4334,11.3784,11.3906,101107.0
2020-07-22 13:00:00,18.64,18.65,18.55,18.58,74438.0,11.3906,11.3967,11.3356,11.3539,74438.0
2020-07-22 13:30:00,18.6,18.66,18.5,18.51,78044.0,11.3662,11.4028,11.3051,11.3112,78044.0
2020-07-22 14:00:00,18.5,18.64,18.49,18.54,173250.0,11.3051,11.3906,11.2989,11.3295,173250.0
2020-07-22 14:30:00,18.53,18.57,18.47,18.52,102267.0,11.3234,11.3478,11.2867,11.3173,102267.0
2020-07-22 15:00:00,18.53,18.57,18.5,18.55,124185.0,11.3234,11.3478,11.3051,11.3356,124185.0
2020-07-22 15:30:00,18.54,18.89,18.49,18.67,622959.0,11.3295,11.5434,11.2989,11.4089,622959.0
2020-07-23 09:30:00,18.5,18.66,18.46,18.63,100232.0,11.3051,11.4028,11.2806,11.3845,100232.0
2020-07-23 10:00:00,18.64,18.69,18.45,18.46,90128.0,11.3906,11.4212,11.2745,11.2806,90128.0
2020-07-23 10:30:00,18.46,18.52,18.39,18.49,66429.0,11.2806,11.3173,11.2378,11.2989,66429.0
2020-07-23 11:00:00,18.49,18.59,18.4,18.51,55441.0,11.2989,11.3601,11.2439,11.3112,55441.0
2020-07-23 11:30:00,18.5,18.67,18.45,18.67,59469.0,11.3051,11.4089,11.2745,11.4089,59469.0
2020-07-23 12:00:00,18.67,18.72,18.63,18.71,103611.0,11.4089,11.4395,11.3845,11.4334,103611.0
2020-07-23 12:30:00,18.71,18.8,18.69,18.74,42502.0,11.4334,11.4884,11.4212,11.4517,42502.0
2020-07-23 13:00:00,18.74,18.75,18.61,18.66,46571.0,11.4517,11.4578,11.3723,11.4028,46571.0
2020-07-23 13:30:00,18.65,18.66,18.52,18.59,29389.0,11.3967,11.4028,11.3173,11.3601,29389.0
2020-07-23 14:00:00,18.6,18.61,18.38,18.53,83605.0,11.3662,11.3723,11.2317,11.3234,83605.0
2020-07-23 14:30:00,18.52,18.54,18.46,18.51,35659.0,11.3173,11.3295,11.2806,11.3112,35659.0
2020-07-23 15:00:00,18.51,18.57,18.51,18.54,44211.0,11.3112,11.3478,11.3112,11.3295,44211.0
2020-07-23 15:30:00,18.53,18.59,18.44,18.51,779342.0,11.3234,11.3601,11.2684,11.3112,779342.0
2020-07-24 09:30:00,18.37,18.69,18.37,18.52,100409.0,11.2256,11.4212,11.2256,11.3173,100409.0
2020-07-24 10:00:00,18.51,18.61,18.49,18.56,84077.0,11.3112,11.3723,11.2989,11.3417,84077.0
2020-07-24 10:30:00,18.56,18.75,18.54,18.65,48769.0,11.3417,11.4578,11.3295,11.3967,48769.0
2020-07-24 11:00:00,18.66,18.68,18.46,18.5,47390.0,11.4028,11.4151,11.2806,11.3051,47390.0
2020-07-24 11:30:00,18.48,18.49,18.39,18.42,57580.0,11.2928,11.2989,11.2378,11.2562,57580.0
2020-07-24 12:00:00,18.44,18.44,18.38,18.39,43107.0,11.2684,11.2684,11.2317,11.2378,43107.0
2020-07-24 12:30:00,18.39,18.43,18.35,18.38,488386.0,11.2378,11.2623,11.2134,11.2317,488386.0
2020-07-24 13:00:00,18.39,18.45,18.34,18.41,106682.0,11.2378,11.2745,11.2073,11.2501,106682.0
2020-07-24 13:30:00,18.4,18.57,18.34,18.54,92721.0,11.2439,11.3478,11.2073,11.3295,92721.0
2020-07-24 14:00:00,18.55,18.6,18.54,18.57,20120.0,11.3356,11.3662,11.3295,11.3478,20120.0
2020-07-24 14:30:00,18.56,18.64,18.54,18.54,48046.0,11.3417,11.3906,11.3295,11.3295,48046.0
2020-07-24 15:00:00,18.53,18.59,18.47,18.48,82118.0,11.3234,11.3601,11.2867,11.2928,82118.0
2020-07-24 15:30:00,18.47,18.58,18.45,18.54,174515.0,11.2867,11.3539,11.2745,11.3295,174515.0
2020-07-27 09:30:00,18.51,18.52,18.26,18.28,149904.0,11.3112,11.3173,11.1584,11.1706,149904.0
2020-07-27 10:00:00,18.29,18.37,18.18,18.28,142365.0,11.1767,11.2256,11.1095,11.1706,142365.0
2020-07-27 10:30:00,18.28,18.29,18.15,18.17,79783.0,11.1706,11.1767,11.0912,11.1034,79783.0
2020-07-27 11:00:00,18.17,18.18,18.06,18.11,71588.0,11.1034,11.1095,11.0362,11.0667,71588.0
2020-07-27 11:30:00,18.1,18.22,18.1,18.16,35510.0,11.0606,11.134,11.0606,11.0973,35510.0
2020-07-27 12:00:00,18.17,18.22,18.15,18.17,40523.0,11.1034,11.134,11.0912,11.1034,40523.0
2020-07-27 12:30:00,18.16,18.34,18.16,18.32,44658.0,11.0973,11.2073,11.0973,11.1951,44658.0
2020-07-27 13:00:00,18.3,18.3,18.16,18.22,15695.0,11.1828,11.1828,11.0973,11.134,15695.0
2020-07-27 13:30:00,18.21,18.34,18.21,18.3,84239.0,11.1278,11.2073,11.1278,11.1828,84239.0
2020-07-27 14:00:00,18.3,18.33,18.23,18.25,109921.0,11.1828,11.2012,11.1401,11.1523,109921.0
2020-07-27 14:30:00,18.24,18.29,18.19,18.27,49675.0,11.1462,11.1767,11.1156,11.1645,49675.0
2020-07-27 15:00:00,18.25,18.33,18.23,18.3,55611.0,11.1523,11.2012,11.1401,11.1828,55611.0
2020-07-27 15:30:00,18.31,18.35,18.26,18.29,123870.0,11.1889,11.2134,11.1584,11.1767,123870.0
2020-07-28 09:30:00,18.17,18.38,18.17,18.25,88068.0,11.1034,11.2317,11.1034,11.1523,88068.0
2020-07-28 10:00:00,18.25,18.34,18.18,18.18,78203.0,11.1523,11.2073,11.1095,11.1095,78203.0
2020-07-28 10:30:00,18.17,18.18,17.98,18.0,189973.0,11.1034,11.1095,10.9873,10.9995,189973.0
2020-07-28 11:00:00,18.01,18.04,17.93,17.96,117392.0,11.0056,11.024,10.9567,10.9751,117392.0
2020-07-28 11:30:00,17.97,18.01,17.94,17.98,98158.0,10.9812,11.0056,10.9628,10.9873,98158.0
2020-07-28 12:00:00,17.98,17.99,17.93,17.98,85244.0,10.9873,10.9934,10.9567,10.9873,85244.0
2020-07-28 12:30:00,17.98,18.05,17.97,18.02,44132.0,10.9873,11.0301,10.9812,11.0117,44132.0
2020-07-28 13:00:00,18.01,18.06,17.95,17.98,120234.0,11.0056,11.0362,10.969,10.9873,120234.0
2020-07-28 13:30:00,17.98,18.03,17.79,17.89,193885.0,10.9873,11.0178,10.8712,10.9323,193885.0
2020-07-28 14:00:00,17.9,17.96,17.86,17.87,92149.0,10.9384,10.9751,10.914,10.9201,92149.0
2020-07-28 14:30:00,17.86,18.0,17.86,17.96,113627.0,10.914,10.9995,10.914,10.9751,113627.0
2020-07-28 15:00:00,17.96,18.05,17.95,17.96,153756.0,10.9751,11.0301,10.969,10.9751,153756.0
2020-07-28 15:30:00,17.96,18.02,17.93,18.0,360093.0,10.9751,11.0117,10.9567,10.9995,360093.0
2020-07-29 09:30:00,18.14,18.42,18.12,18.22,295790.0,11.0851,11.2562,11.0728,11.134,295790.0
2020-07-29 10:00:00,18.22,18.55,18.21,18.54,452911.0,11.134,11.3356,11.1278,11.3295,452911.0
2020-07-29 10:30:00,18.54,18.62,18.45,18.48,182257.0,11.3295,11.3784,11.2745,11.2928,182257.0
2020-07-29 11:00:00,18.48,18.49,18.25,18.3,173836.0,11.2928,11.2989,11.1523,11.1828,173836.0
2020-07-29 11:30:00,18.3,18.3,18.22,18.27,175585.0,11.1828,11.1828,11.134,11.1645,175585.0
2020-07-29 12:00:00,18.26,18.37,18.25,18.36,96449.0,11.1584,11.2256,11.1523,11.2195,96449.0
2020-07-29 12:30:00,18.35,18.36,18.25,18.27,124908.0,11.2134,11.2195,11.1523,11.1645,124908.0
2020-07-29 13:00:00,18.28,18.5,18.28,18.48,160691.0,11.1706,11.3051,11.1706,11.2928,160691.0
2020-07-29 13:30:00,18.48,18.5,18.4,18.44,119181.0,11.2928,11.3051,11.2439,11.2684,119181.0
2020-07-29 14:00:00,18.44,18.75,18.39,18.7,252387.0,11.2684,11.4578,11.2378,11.4273,252387.0
2020-07-29 14:30:00,18.72,18.81,18.66,18.67,137598.0,11.4395,11.4945,11.4028,11.4089,137598.0
2020-07-29 15:00:00,18.66,18.79,18.66,18.71,165727.0,11.4028,11.4823,11.4028,11.4334,165727.0
2020-07-29 15:30:00,18.71,18.72,18.44,18.57,448659.0,11.4334,11.4395,11.2684,11.3478,448659.0
2020-07-30 09:30:00,18.39,18.39,18.21,18.23,150183.0,11.2378,11.2378,11.1278,11.1401,150183.0
2020-07-30 10:00:00,18.23,18.38,18.18,18.37,99696.0,11.1401,11.2317,11.1095,11.2256,99696.0
2020-07-30 10:30:00,18.37,18.38,18.21,18.24,101231.0,11.2256,11.2317,11.1278,11.1462,101231.0
2020-07-30 11:00:00,18.25,18.25,18.1,18.14,115060.0,11.1523,11.1523,11.0606,11.0851,115060.0
2020-07-30 11:30:00,18.13,18.27,18.11,18.26,106862.0,11.079,11.1645,11.0667,11.1584,106862.0
2020-07-30 12:00:00,18.25,18.32,18.21,18.23,86072.0,11.1523,11.1951,11.1278,11.1401,86072.0
2020-07-30 12:30:00,18.24,18.28,18.23,18.25,57903.0,11.1462,11.1706,11.1401,11.1523,57903.0
2020-07-30 13:00:00,18.25,18.27,18.09,18.14,195639.0,11.1523,11.1645,11.0545,11.0851,195639.0
2020-07-30 13:30:00,18.13,18.13,18.02,18.08,90561.0,11.079,11.079,11.0117,11.0484,90561.0
2020-07-30 14:00:00,18.06,18.13,18.05,18.12,39351.0,11.0362,11.079,11.0301,11.0728,39351.0
2020-07-30 14:30:00,18.12,18.15,18.09,18.14,94470.0,11.0728,11.0912,11.0545,11.0851,94470.0
2020-07-30 15:00:00,18.14,18.25,18.11,18.18,158139.0,11.0851,11.1523,11.0667,11.1095,158139.0
2020-07-30 15:30:00,18.18,18.29,18.18,18.27,258735.0,11.1095,11.1767,11.1095,11.1645,258735.0
2020-07-31 09:30:00,18.25,18.35,18.06,18.21,244796.0,11.1523,11.2134,11.0362,11.1278,244796.0
2020-07-31 10:00:00,18.21,18.24,18.01,18.1,100699.0,11.1278,11.1462,11.0056,11.0606,100699.0
2020-07-31 10:30:00,18.09,18.15,18.01,18.09,305855.0,11.0545,11.0912,11.0056,11.0545,305855.0
2020-07-31 11:00:00,18.09,18.11,18.0,18.1,110465.0,11.0545,11.0667,10.9995,11.0606,110465.0
2020-07-31 11:30:00,18.11,18.13,18.04,18.07,45711.0,11.0667,11.079,11.024,11.0423,45711.0
2020-07-31 12:00:00,18.06,18.07,17.92,17.92,934581.0,11.0362,11.0423,10.9506,10.9506,934581.0
2020-07-31 12:30:00,17.93,17.96,17.86,17.91,160198.0,10.9567,10.9751,10.914,10.9445,160198.0
2020-07-31 13:00:00,17.91,17.97,17.83,17.94,89644.0,10.9445,10.9812,10.8956,10.9628,89644.0
2020-07-31 13:30:00,17.94,18.0,17.91,17.98,120249.0,10.9628,10.9995,10.9445,10.9873,120249.0
2020-07-31 14:00:00,17.98,18.0,17.92,17.93,211005.0,10.9873,10.9995,10.9506,10.9567,211005.0
2020-07-31 14:30:00,17.94,17.97,17.88,17.93,65571.0,10.9628,10.9812,10.9262,10.9567,65571.0
2020-07-31 15:00:00,17.93,18.02,17.92,18.02,60563.0,10.9567,11.0117,10.9506,11.0117,60563.0
2020-07-31 15:30:00,18.02,18.3,18.02,18.27,532769.0,11.0117,11.1828,11.0117,11.1645,532769.0
2020-08-03 09:30:00,18.93,19.14,18.6,19.0,720177.0,11.5678,11.6961,11.3662,11.6106,720177.0
2020-08-03 10:00:00,18.99,19.01,18.4,18.75,463408.0,11.6045,11.6167,11.2439,11.4578,463408.0
2020-08-03 10:30:00,18.76,18.96,18.6,18.64,302588.0,11.4639,11.5862,11.3662,11.3906,302588.0
2020-08-03 11:00:00,18.63,18.65,18.52,18.56,189849.0,11.3845,11.3967,11.3173,11.3417,189849.0
2020-08-03 11:30:00,18.55,19.01,18.53,19.0,377878.0,11.3356,11.6167,11.3234,11.6106,377878.0
2020-08-03 12:00:00,19.0,19.02,18.89,18.95,305252.0,11.6106,11.6228,11.5434,11.58,305252.0
2020-08-03 12:30:00,18.95,18.95,18.83,18.84,183698.0,11.58,11.58,11.5067,11.5128,183698.0
2020-08-03 13:00:00,18.84,19.0,18.79,19.0,199190.0,11.5128,11.6106,11.4823,11.6106,199190.0
2020-08-03 13:30:00,19.01,19.54,19.0,19.42,269620.0,11.6167,11.9406,11.6106,11.8673,269620.0
2020-08-03 14:00:00,19.41,19.41,18.96,19.12,392911.0,11.8611,11.8611,11.5862,11.6839,392911.0
2020-08-03 14:30:00,19.14,19.18,19.01,19.02,182861.0,11.6961,11.7206,11.6167,11.6228,182861.0
2020-08-03 15:00:00,19.02,19.02,18.86,18.91,208214.0,11.6228,11.6228,11.525,11.5556,208214.0
2020-08-03 15:30:00,18.91,19.01,18.81,19.0,803298.0,11.5556,11.6167,11.4945,11.6106,803298.0
2020-08-04 09:30:00,19.05,19.24,18.9,19.02,955317.0,11.6412,11.7573,11.5495,11.6228,955317.0
2020-08-04 10:00:00,19.01,19.12,18.96,19.05,557093.0,11.6167,11.6839,11.5862,11.6412,557093.0
2020-08-04 10:30:00,19.05,19.21,19.04,19.13,280320.0,11.6412,11.7389,11.635,11.69,280320.0
2020-08-04 11:00:00,19.14,19.36,19.13,19.29,156546.0,11.6961,11.8306,11.69,11.7878,156546.0
2020-08-04 11:30:00,19.3,19.52,19.27,19.45,166436.0,11.7939,11.9284,11.7756,11.8856,166436.0
2020-08-04 12:00:00,19.46,19.53,19.38,19.5,177856.0,11.8917,11.9345,11.8428,11.9161,177856.0
2020-08-04 12:30:00,19.5,19.51,19.4,19.41,79813.0,11.9161,11.9223,11.855,11.8611,79813.0
2020-08-04 13:00:00,19.41,19.41,19.26,19.35,132542.0,11.8611,11.8611,11.7695,11.8245,132542.0
2020-08-04 13:30:00,19.35,19.4,19.29,19.3,182758.0,11.8245,11.855,11.7878,11.7939,182758.0
2020-08-04 14:00:00,19.29,19.32,19.21,19.21,120987.0,11.7878,11.8061,11.7389,11.7389,120987.0
2020-08-04 14:30:00,19.22,19.4,19.19,19.35,271147.0,11.745,11.855,11.7267,11.8245,271147.0
2020-08-04 15:00:00,19.35,19.4,19.34,19.39,242222.0,11.8245,11.855,11.8184,11.8489,242222.0
2020-08-04 15:30:00,19.39,19.66,19.3,19.64,639821.0,11.8489,12.0139,11.7939,12.0017,639821.0
2020-08-05 09:30:00,19.87,19.94,19.51,19.67,379260.0,12.1422,12.185,11.9223,12.02,379260.0
2020-08-05 10:00:00,19.66,19.67,19.39,19.52,276867.0,12.0139,12.02,11.8489,11.9284,276867.0
2020-08-05 10:30:00,19.53,19.67,19.5,19.65,420101.0,11.9345,12.02,11.9161,12.0078,420101.0
2020-08-05 11:00:00,19.65,19.81,19.62,19.64,145453.0,12.0078,12.1056,11.9895,12.0017,145453.0
2020-08-05 11:30:00,19.66,19.67,19.55,19.58,220855.0,12.0139,12.02,11.9467,11.965,220855.0
2020-08-05 12:00:00,19.6,19.61,19.25,19.26,275431.0,11.9772,11.9834,11.7634,11.7695,275431.0
2020-08-05 12:30:00,19.26,19.27,19.08,19.17,442188.0,11.7695,11.7756,11.6595,11.7145,442188.0
2020-08-05 13:00:00,19.16,19.26,19.08,19.14,390572.0,11.7084,11.7695,11.6595,11.6961,390572.0
2020-08-05 13:30:00,19.14,19.38,19.11,19.32,287240.0,11.6961,11.8428,11.6778,11.8061,287240.0
2020-08-05 14:00:00,19.32,19.33,19.1,19.13,365277.0,11.8061,11.8123,11.6717,11.69,365277.0
2020-08-05 14:30:00,19.12,19.14,18.93,18.96,302893.0,11.6839,11.6961,11.5678,11.5862,302893.0
2020-08-05 15:00:00,18.95,19.28,18.95,19.26,431676.0,11.58,11.7817,11.58,11.7695,431676.0
2020-08-05 15:30:00,19.26,19.73,19.24,19.24,801215.0,11.7695,12.0567,11.7573,11.7573,801215.0
2020-08-06 09:30:00,18.68,18.7,18.47,18.6,408244.0,11.8386,11.8512,11.7055,11.7879,408244.0
2020-08-06 10:00:00,18.6,18.6,18.39,18.39,247512.0,11.7879,11.7879,11.6548,11.6548,247512.0
2020-08-06 10:30:00,18.38,18.39,18.18,18.31,235725.0,11.6484,11.6548,11.5217,11.6041,235725.0
2020-08-06 11:00:00,18.31,18.4,18.28,18.39,215028.0,11.6041,11.6611,11.5851,11.6548,215028.0
2020-08-06 11:30:00,18.38,18.46,18.31,18.4,205870.0,11.6484,11.6991,11.6041,11.6611,205870.0
2020-08-06 12:00:00,18.4,18.49,18.34,18.39,101471.0,11.6611,11.7182,11.6231,11.6548,101471.0
2020-08-06 12:30:00,18.39,18.45,18.33,18.45,147259.0,11.6548,11.6928,11.6168,11.6928,147259.0
2020-08-06 13:00:00,18.45,18.52,18.36,18.51,155125.0,11.6928,11.7372,11.6358,11.7308,155125.0
2020-08-06 13:30:00,18.52,18.53,18.4,18.41,110489.0,11.7372,11.7435,11.6611,11.6675,110489.0
2020-08-06 14:00:00,18.4,18.41,18.35,18.38,100008.0,11.6611,11.6675,11.6294,11.6484,100008.0
2020-08-06 14:30:00,18.38,18.53,18.35,18.48,232759.0,11.6484,11.7435,11.6294,11.7118,232759.0
2020-08-06 15:00:00,18.48,18.49,18.38,18.46,208155.0,11.7118,11.7182,11.6484,11.6991,208155.0
2020-08-06 15:30:00,18.46,18.53,18.43,18.53,433245.0,11.6991,11.7435,11.6801,11.7435,433245.0
2020-08-07 09:30:00,18.4,18.45,18.14,18.4,199091.0,11.6611,11.6928,11.4963,11.6611,199091.0
2020-08-07 10:00:00,18.41,18.55,18.21,18.22,114351.0,11.6675,11.7562,11.5407,11.547,114351.0
2020-08-07 10:30:00,18.24,18.29,18.16,18.22,92726.0,11.5597,11.5914,11.509,11.547,92726.0
2020-08-07 11:00:00,18.23,18.33,18.2,18.32,63535.0,11.5534,11.6168,11.5344,11.6104,63535.0
2020-08-07 11:30:00,18.32,18.33,18.23,18.23,41146.0,11.6104,11.6168,11.5534,11.5534,41146.0
2020-08-07 12:00:00,18.23,18.29,18.22,18.25,43504.0,11.5534,11.5914,11.547,11.5661,43504.0
2020-08-07 12:30:00,18.26,18.33,18.21,18.29,79164.0,11.5724,11.6168,11.5407,11.5914,79164.0
2020-08-07 13:00:00,18.29,18.32,18.07,18.21,206906.0,11.5914,11.6104,11.452,11.5407,206906.0
2020-08-07 13:30:00,18.21,18.29,18.19,18.24,52499.0,11.5407,11.5914,11.528,11.5597,52499.0
2020-08-07 14:00:00,18.25,18.3,18.18,18.28,59496.0,11.5661,11.5977,11.5217,11.5851,59496.0
2020-08-07 14:30:00,18.28,18.46,18.28,18.46,209853.0,11.5851,11.6991,11.5851,11.6991,209853.0
2020-08-07 15:00:00,18.46,18.49,18.35,18.36,131160.0,11.6991,11.7182,11.6294,11.6358,131160.0
2020-08-07 15:30:00,18.36,18.6,18.35,18.39,402040.0,11.6358,11.7879,11.6294,11.6548,402040.0
2020-08-10 09:30:00,18.4,18.57,18.34,18.53,153702.0,11.6611,11.7689,11.6231,11.7435,153702.0
2020-08-10 10:00:00,18.52,18.62,18.44,18.55,137336.0,11.7372,11.8005,11.6865,11.7562,137336.0
2020-08-10 10:30:00,18.54,18.68,18.4,18.64,112011.0,11.7498,11.8386,11.6611,11.8132,112011.0
2020-08-10 11:00:00,18.64,18.72,18.59,18.7,87883.0,11.8132,11.8639,11.7815,11.8512,87883.0
2020-08-10 11:30:00,18.71,18.86,18.7,18.83,332186.0,11.8576,11.9526,11.8512,11.9336,332186.0
2020-08-10 12:00:00,18.82,19.0,18.82,18.99,164306.0,11.9273,12.0414,11.9273,12.035,164306.0
2020-08-10 12:30:00,18.98,19.07,18.97,19.05,166130.0,12.0287,12.0857,12.0224,12.0731,166130.0
2020-08-10 13:00:00,19.05,19.07,19.0,19.05,159280.0,12.0731,12.0857,12.0414,12.0731,159280.0
2020-08-10 13:30:00,19.05,19.07,18.99,19.04,98741.0,12.0731,12.0857,12.035,12.0667,98741.0
2020-08-10 14:00:00,19.03,19.1,19.02,19.07,187389.0,12.0604,12.1047,12.054,12.0857,187389.0
2020-08-10 14:30:00,19.07,19.16,19.06,19.13,130040.0,12.0857,12.1428,12.0794,12.1238,130040.0
2020-08-10 15:00:00,19.13,19.35,19.13,19.32,142428.0,12.1238,12.2632,12.1238,12.2442,142428.0
2020-08-10 15:30:00,19.32,19.46,19.27,19.39,573904.0,12.2442,12.3329,12.2125,12.2885,573904.0
2020-08-11 09:30:00,19.5,19.72,19.35,19.35,147567.0,12.3583,12.4977,12.2632,12.2632,147567.0
2020-08-11 10:00:00,19.38,19.5,19.26,19.39,122971.0,12.2822,12.3583,12.2062,12.2885,122971.0
2020-08-11 10:30:00,19.38,19.8,19.37,19.78,275338.0,12.2822,12.5484,12.2759,12.5357,275338.0
2020-08-11 11:00:00,19.79,19.88,19.65,19.73,156255.0,12.542,12.5991,12.4533,12.504,156255.0
2020-08-11 11:30:00,19.73,19.79,19.63,19.67,123746.0,12.504,12.542,12.4406,12.466,123746.0
2020-08-11 12:00:00,19.67,19.68,19.52,19.57,146596.0,12.466,12.4723,12.3709,12.4026,146596.0
2020-08-11 12:30:00,19.57,19.59,19.42,19.46,111435.0,12.4026,12.4153,12.3076,12.3329,111435.0
2020-08-11 13:00:00,19.47,19.58,19.39,19.55,158611.0,12.3392,12.409,12.2885,12.3899,158611.0
2020-08-11 13:30:00,19.55,19.55,19.29,19.4,101866.0,12.3899,12.3899,12.2252,12.2949,101866.0
2020-08-11 14:00:00,19.4,19.52,19.4,19.46,75640.0,12.2949,12.3709,12.2949,12.3329,75640.0
2020-08-11 14:30:00,19.47,19.5,19.44,19.48,184859.0,12.3392,12.3583,12.3202,12.3456,184859.0
2020-08-11 15:00:00,19.47,19.54,19.25,19.3,212881.0,12.3392,12.3836,12.1998,12.2315,212881.0
2020-08-11 15:30:00,19.3,19.33,19.15,19.33,446799.0,12.2315,12.2505,12.1364,12.2505,446799.0
2020-08-12 09:30:00,19.6,19.81,19.31,19.37,189103.0,12.4216,12.5547,12.2378,12.2759,189103.0
2020-08-12 10:00:00,19.37,19.37,19.21,19.27,113858.0,12.2759,12.2759,12.1745,12.2125,113858.0
2020-08-12 10:30:00,19.27,19.34,19.25,19.28,76007.0,12.2125,12.2569,12.1998,12.2188,76007.0
2020-08-12 11:00:00,19.28,19.37,19.2,19.25,77218.0,12.2188,12.2759,12.1681,12.1998,77218.0
2020-08-12 11:30:00,19.25,19.29,19.21,19.24,78139.0,12.1998,12.2252,12.1745,12.1935,78139.0
2020-08-12 12:00:00,19.25,19.31,19.24,19.28,106040.0,12.1998,12.2378,12.1935,12.2188,106040.0
2020-08-12 12:30:00,19.28,19.39,19.25,19.36,85666.0,12.2188,12.2885,12.1998,12.2695,85666.0
2020-08-12 13:00:00,19.36,19.48,19.36,19.41,101572.0,12.2695,12.3456,12.2695,12.3012,101572.0
2020-08-12 13:30:00,19.41,19.53,19.41,19.52,87124.0,12.3012,12.3773,12.3012,12.3709,87124.0
2020-08-12 14:00:00,19.52,19.57,19.41,19.41,99717.0,12.3709,12.4026,12.3012,12.3012,99717.0
2020-08-12 14:30:00,19.42,19.52,19.41,19.44,109514.0,12.3076,12.3709,12.3012,12.3202,109514.0
2020-08-12 15:00:00,19.43,19.52,19.43,19.46,114948.0,12.3139,12.3709,12.3139,12.3329,114948.0
2020-08-12 15:30:00,19.46,19.56,19.41,19.51,308803.0,12.3329,12.3963,12.3012,12.3646,308803.0
2020-08-13 09:30:00,19.45,19.57,19.29,19.47,66787.0,12.3266,12.4026,12.2252,12.3392,66787.0
2020-08-13 10:00:00,19.42,19.58,19.42,19.52,69114.0,12.3076,12.409,12.3076,12.3709,69114.0
2020-08-13 10:30:00,19.52,19.73,19.52,19.55,93151.0,12.3709,12.504,12.3709,12.3899,93151.0
2020-08-13 11:00:00,19.55,19.68,19.46,19.62,129598.0,12.3899,12.4723,12.3329,12.4343,129598.0
2020-08-13 11:30:00,19.62,19.79,19.53,19.63,206512.0,12.4343,12.542,12.3773,12.4406,206512.0
2020-08-13 12:00:00,19.63,19.64,19.48,19.48,218082.0,12.4406,12.447,12.3456,12.3456,218082.0
2020-08-13 12:30:00,19.48,19.52,19.42,19.45,63715.0,12.3456,12.3709,12.3076,12.3266,63715.0
2020-08-13 13:00:00,19.45,19.46,19.33,19.34,65176.0,12.3266,12.3329,12.2505,12.2569,65176.0
2020-08-13 13:30:00,19.34,19.34,19.22,19.22,59747.0,12.2569,12.2569,12.1808,12.1808,59747.0
2020-08-13 14:00:00,19.23,19.23,19.11,19.15,60086.0,12.1871,12.1871,12.1111,12.1364,60086.0
2020-08-13 14:30:00,19.14,19.16,19.07,19.14,68984.0,12.1301,12.1428,12.0857,12.1301,68984.0
2020-08-13 15:00:00,19.14,19.28,19.09,19.27,115564.0,12.1301,12.2188,12.0984,12.2125,115564.0
2020-08-13 15:30:00,19.27,19.41,19.25,19.34,215359.0,12.2125,12.3012,12.1998,12.2569,215359.0
2020-08-14 09:30:00,19.54,19.67,19.47,19.65,180728.0,12.3836,12.466,12.3392,12.4533,180728.0
2020-08-14 10:00:00,19.64,19.72,19.6,19.72,116590.0,12.447,12.4977,12.4216,12.4977,116590.0
2020-08-14 10:30:00,19.7,19.86,19.67,19.77,114700.0,12.485,12.5864,12.466,12.5294,114700.0
2020-08-14 11:00:00,19.78,19.97,19.72,19.94,86247.0,12.5357,12.6561,12.4977,12.6371,86247.0
2020-08-14 11:30:00,19.95,20.07,19.91,20.0,166047.0,12.6434,12.7195,12.6181,12.6751,166047.0
2020-08-14 12:00:00,20.01,20.12,19.94,20.05,97531.0,12.6815,12.7512,12.6371,12.7068,97531.0
2020-08-14 12:30:00,20.06,20.15,19.98,19.98,112649.0,12.7132,12.7702,12.6625,12.6625,112649.0
2020-08-14 13:00:00,19.98,20.01,19.9,20.01,112726.0,12.6625,12.6815,12.6118,12.6815,112726.0
2020-08-14 13:30:00,20.0,20.01,19.93,19.96,106972.0,12.6751,12.6815,12.6308,12.6498,106972.0
2020-08-14 14:00:00,19.95,19.98,19.85,19.95,153966.0,12.6434,12.6625,12.5801,12.6434,153966.0
2020-08-14 14:30:00,19.95,20.02,19.83,19.92,189367.0,12.6434,12.6878,12.5674,12.6244,189367.0
2020-08-14 15:00:00,19.91,19.92,19.78,19.84,217944.0,12.6181,12.6244,12.5357,12.5737,217944.0
2020-08-14 15:30:00,19.85,19.85,19.75,19.78,251672.0,12.5801,12.5801,12.5167,12.5357,251672.0
2020-08-17 09:30:00,19.84,19.95,19.74,19.81,156139.0,12.5737,12.6434,12.5104,12.5547,156139.0
2020-08-17 10:00:00,19.81,19.87,19.72,19.87,243567.0,12.5547,12.5927,12.4977,12.5927,243567.0
2020-08-17 10:30:00,19.89,19.98,19.71,19.74,153282.0,12.6054,12.6625,12.4913,12.5104,153282.0
2020-08-17 11:00:00,19.74,19.74,19.56,19.61,57486.0,12.5104,12.5104,12.3963,12.428,57486.0
2020-08-17 11:30:00,19.61,19.66,19.6,19.64,46853.0,12.428,12.4597,12.4216,12.447,46853.0
2020-08-17 12:00:00,19.64,19.73,19.62,19.73,38152.0,12.447,12.504,12.4343,12.504,38152.0
2020-08-17 12:30:00,19.73,19.76,19.64,19.64,31615.0,12.504,12.523,12.447,12.447,31615.0
2020-08-17 13:00:00,19.65,19.88,19.65,19.88,63536.0,12.4533,12.5991,12.4533,12.5991,63536.0
2020-08-17 13:30:00,19.87,19.91,19.74,19.88,271071.0,12.5927,12.6181,12.5104,12.5991,271071.0
2020-08-17 14:00:00,19.88,20.13,19.87,20.1,113336.0,12.5991,12.7575,12.5927,12.7385,113336.0
2020-08-17 14:30:00,20.1,20.13,19.97,20.05,190822.0,12.7385,12.7575,12.6561,12.7068,190822.0
2020-08-17 15:00:00,20.05,20.1,20.0,20.01,103055.0,12.7068,12.7385,12.6751,12.6815,103055.0
2020-08-17 15:30:00,20.02,20.09,19.99,20.0,263035.0,12.6878,12.7322,12.6688,12.6751,263035.0
2020-08-18 09:30:00,20.01,20.12,19.92,19.96,65887.0,12.6815,12.7512,12.6244,12.6498,65887.0
2020-08-18 10:00:00,19.97,20.01,19.81,19.86,74717.0,12.6561,12.6815,12.5547,12.5864,74717.0
2020-08-18 10:30:00,19.86,20.0,19.86,19.94,65915.0,12.5864,12.6751,12.5864,12.6371,65915.0
2020-08-18 11:00:00,19.94,20.03,19.8,19.81,50326.0,12.6371,12.6941,12.5484,12.5547,50326.0
2020-08-18 11:30:00,19.81,19.84,19.51,19.55,152355.0,12.5547,12.5737,12.3646,12.3899,152355.0
2020-08-18 12:00:00,19.56,19.59,19.51,19.56,54152.0,12.3963,12.4153,12.3646,12.3963,54152.0
2020-08-18 12:30:00,19.55,19.58,19.44,19.51,79710.0,12.3899,12.409,12.3202,12.3646,79710.0
2020-08-18 13:00:00,19.52,19.56,19.48,19.53,72368.0,12.3709,12.3963,12.3456,12.3773,72368.0
2020-08-18 13:30:00,19.52,19.59,19.39,19.42,109220.0,12.3709,12.4153,12.2885,12.3076,109220.0
2020-08-18 14:00:00,19.42,19.43,19.3,19.38,148016.0,12.3076,12.3139,12.2315,12.2822,148016.0
2020-08-18 14:30:00,19.38,19.42,19.31,19.31,105245.0,12.2822,12.3076,12.2378,12.2378,105245.0
2020-08-18 15:00:00,19.32,19.34,19.23,19.25,104145.0,12.2442,12.2569,12.1871,12.1998,104145.0
2020-08-18 15:30:00,19.25,19.26,19.1,19.1,442462.0,12.1998,12.2062,12.1047,12.1047,442462.0
2020-08-19 09:30:00,19.0,19.32,19.0,19.16,170890.0,12.0414,12.2442,12.0414,12.1428,170890.0
2020-08-19 10:00:00,19.18,19.3,19.07,19.13,136676.0,12.1554,12.2315,12.0857,12.1238,136676.0
2020-08-19 10:30:00,19.14,19.21,19.04,19.05,67923.0,12.1301,12.1745,12.0667,12.0731,67923.0
2020-08-19 11:00:00,19.06,19.08,18.95,19.07,125187.0,12.0794,12.0921,12.0097,12.0857,125187.0
2020-08-19 11:30:00,19.07,19.12,19.0,19.0,59494.0,12.0857,12.1174,12.0414,12.0414,59494.0
2020-08-19 12:00:00,19.0,19.04,18.9,18.96,47347.0,12.0414,12.0667,11.978,12.016,47347.0
2020-08-19 12:30:00,18.97,19.02,18.9,18.96,166760.0,12.0224,12.054,11.978,12.016,166760.0
2020-08-19 13:00:00,18.96,19.06,18.96,19.02,34693.0,12.016,12.0794,12.016,12.054,34693.0
2020-08-19 13:30:00,19.02,19.04,18.97,19.0,33474.0,12.054,12.0667,12.0224,12.0414,33474.0
2020-08-19 14:00:00,19.0,19.09,18.95,19.01,84946.0,12.0414,12.0984,12.0097,12.0477,84946.0
2020-08-19 14:30:00,19.01,19.02,18.94,18.96,40768.0,12.0477,12.054,12.0033,12.016,40768.0
2020-08-19 15:00:00,18.96,18.98,18.86,18.91,53629.0,12.016,12.0287,11.9526,11.9843,53629.0
2020-08-19 15:30:00,18.91,18.98,18.85,18.88,208165.0,11.9843,12.0287,11.9463,11.9653,208165.0
2020-08-20 09:30:00,18.65,18.85,18.41,18.43,183003.0,11.8196,11.9463,11.6675,11.6801,183003.0
2020-08-20 10:00:00,18.43,18.59,18.41,18.48,178478.0,11.6801,11.7815,11.6675,11.7118,178478.0
2020-08-20 10:30:00,18.47,18.52,18.38,18.42,309204.0,11.7055,11.7372,11.6484,11.6738,309204.0
2020-08-20 11:00:00,18.42,18.51,18.28,18.33,388363.0,11.6738,11.7308,11.5851,11.6168,388363.0
2020-08-20 11:30:00,18.33,18.62,18.32,18.58,179130.0,11.6168,11.8005,11.6104,11.7752,179130.0
2020-08-20 12:00:00,18.6,18.74,18.59,18.72,108266.0,11.7879,11.8766,11.7815,11.8639,108266.0
2020-08-20 12:30:00,18.71,18.83,18.65,18.82,126681.0,11.8576,11.9336,11.8196,11.9273,126681.0
2020-08-20 13:00:00,18.82,18.97,18.82,18.93,60592.0,11.9273,12.0224,11.9273,11.997,60592.0
2020-08-20 13:30:00,18.95,19.01,18.89,18.91,96941.0,12.0097,12.0477,11.9717,11.9843,96941.0
2020-08-20 14:00:00,18.9,19.01,18.89,18.95,96720.0,11.978,12.0477,11.9717,12.0097,96720.0
2020-08-20 14:30:00,18.94,19.07,18.94,19.05,77755.0,12.0033,12.0857,12.0033,12.0731,77755.0
2020-08-20 15:00:00,19.06,19.1,18.98,19.06,85368.0,12.0794,12.1047,12.0287,12.0794,85368.0
2020-08-20 15:30:00,19.06,19.06,18.84,18.86,406327.0,12.0794,12.0794,11.94,11.9526,406327.0
2020-08-21 09:30:00,18.74,18.75,18.53,18.72,77570.0,11.8766,11.8829,11.7435,11.8639,77570.0
2020-08-21 10:00:00,18.75,18.79,18.63,18.68,29093.0,11.8829,11.9083,11.8069,11.8386,29093.0
2020-08-21 10:30:00,18.68,18.74,18.66,18.71,45074.0,11.8386,11.8766,11.8259,11.8576,45074.0
2020-08-21 11:00:00,18.7,18.74,18.6,18.69,772707.0,11.8512,11.8766,11.7879,11.8449,772707.0
2020-08-21 11:30:00,18.69,18.82,18.66,18.78,105705.0,11.8449,11.9273,11.8259,11.9019,105705.0
2020-08-21 12:00:00,18.79,18.8,18.72,18.76,44841.0,11.9083,11.9146,11.8639,11.8893,44841.0
2020-08-21 12:30:00,18.77,18.84,18.7,18.84,60721.0,11.8956,11.94,11.8512,11.94,60721.0
2020-08-21 13:00:00,18.83,18.93,18.8,18.89,53691.0,11.9336,11.997,11.9146,11.9717,53691.0
2020-08-21 13:30:00,18.89,18.95,18.84,18.86,57978.0,11.9717,12.0097,11.94,11.9526,57978.0
2020-08-21 14:00:00,18.86,18.98,18.85,18.93,59047.0,11.9526,12.0287,11.9463,11.997,59047.0
2020-08-21 14:30:00,18.92,19.0,18.89,18.99,94042.0,11.9907,12.0414,11.9717,12.035,94042.0
2020-08-21 15:00:00,18.99,19.0,18.78,18.79,77913.0,12.035,12.0414,11.9019,11.9083,77913.0
2020-08-21 15:30:00,18.8,18.81,18.73,18.75,297368.0,11.9146,11.921,11.8703,11.8829,297368.0
2020-08-24 09:30:00,18.87,19.09,18.65,18.68,169002.0,11.959,12.0984,11.8196,11.8386,169002.0
2020-08-24 10:00:00,18.7,18.93,18.69,18.83,94922.0,11.8512,11.997,11.8449,11.9336,94922.0
2020-08-24 10:30:00,18.82,18.89,18.7,18.79,402052.0,11.9273,11.9717,11.8512,11.9083,402052.0
2020-08-24 11:00:00,18.77,18.83,18.71,18.8,124868.0,11.8956,11.9336,11.8576,11.9146,124868.0
2020-08-24 11:30:00,18.8,18.83,18.76,18.77,83457.0,11.9146,11.9336,11.8893,11.8956,83457.0
2020-08-24 12:00:00,18.77,18.8,18.62,18.63,116561.0,11.8956,11.9146,11.8005,11.8069,116561.0
2020-08-24 12:30:00,18.62,18.63,18.55,18.55,83722.0,11.8005,11.8069,11.7562,11.7562,83722.0
2020-08-24 13:00:00,18.55,18.61,18.51,18.59,77420.0,11.7562,11.7942,11.7308,11.7815,77420.0
2020-08-24 13:30:00,18.58,18.59,18.53,18.55,94931.0,11.7752,11.7815,11.7435,11.7562,94931.0
2020-08-24 14:00:00,18.55,18.56,18.51,18.55,78289.0,11.7562,11.7625,11.7308,11.7562,78289.0
2020-08-24 14:30:00,18.55,18.6,18.52,18.58,93680.0,11.7562,11.7879,11.7372,11.7752,93680.0
2020-08-24 15:00:00,18.58,18.65,18.57,18.64,184527.0,11.7752,11.8196,11.7689,11.8132,184527.0
2020-08-24 15:30:00,18.64,18.68,18.58,18.58,715371.0,11.8132,11.8386,11.7752,11.7752,715371.0
2020-08-25 09:30:00,18.62,18.63,18.3,18.39,331860.0,11.8005,11.8069,11.5977,11.6548,331860.0
2020-08-25 10:00:00,18.39,18.57,18.3,18.57,372009.0,11.6548,11.7689,11.5977,11.7689,372009.0
2020-08-25 10:30:00,18.57,18.58,18.43,18.47,73366.0,11.7689,11.7752,11.6801,11.7055,73366.0
2020-08-25 11:00:00,18.47,18.5,18.3,18.41,95168.0,11.7055,11.7245,11.5977,11.6675,95168.0
2020-08-25 11:30:00,18.41,18.43,18.34,18.4,81639.0,11.6675,11.6801,11.6231,11.6611,81639.0
2020-08-25 12:00:00,18.4,18.42,18.35,18.35,42402.0,11.6611,11.6738,11.6294,11.6294,42402.0
2020-08-25 12:30:00,18.35,18.41,18.34,18.36,43926.0,11.6294,11.6675,11.6231,11.6358,43926.0
2020-08-25 13:00:00,18.36,18.37,18.31,18.32,33342.0,11.6358,11.6421,11.6041,11.6104,33342.0
2020-08-25 13:30:00,18.32,18.44,18.32,18.41,64582.0,11.6104,11.6865,11.6104,11.6675,64582.0
2020-08-25 14:00:00,18.41,18.66,18.41,18.64,140535.0,11.6675,11.8259,11.6675,11.8132,140535.0
2020-08-25 14:30:00,18.63,18.65,18.53,18.54,86707.0,11.8069,11.8196,11.7435,11.7498,86707.0
2020-08-25 15:00:00,18.55,18.64,18.54,18.57,156291.0,11.7562,11.8132,11.7498,11.7689,156291.0
2020-08-25 15:30:00,18.57,18.61,18.53,18.61,343845.0,11.7689,11.7942,11.7435,11.7942,343845.0
2020-08-26 09:30:00,18.59,18.65,18.4,18.48,85891.0,11.7815,11.8196,11.6611,11.7118,85891.0
2020-08-26 10:00:00,18.46,18.53,18.4,18.49,91337.0,11.6991,11.7435,11.6611,11.7182,91337.0
2020-08-26 10:30:00,18.47,18.5,18.3,18.3,180420.0,11.7055,11.7245,11.5977,11.5977,180420.0
2020-08-26 11:00:00,18.3,18.3,18.18,18.25,145952.0,11.5977,11.5977,11.5217,11.5661,145952.0
2020-08-26 11:30:00,18.26,18.26,18.08,18.18,157117.0,11.5724,11.5724,11.4583,11.5217,157117.0
2020-08-26 12:00:00,18.16,18.29,18.16,18.18,106510.0,11.509,11.5914,11.509,11.5217,106510.0
2020-08-26 12:30:00,18.17,18.23,18.15,18.16,95700.0,11.5154,11.5534,11.5027,11.509,95700.0
2020-08-26 13:00:00,18.15,18.17,18.01,18.03,204173.0,11.5027,11.5154,11.414,11.4266,204173.0
2020-08-26 13:30:00,18.02,18.11,18.02,18.06,124577.0,11.4203,11.4773,11.4203,11.4456,124577.0
2020-08-26 14:00:00,18.07,18.13,18.06,18.11,84219.0,11.452,11.49,11.4456,11.4773,84219.0
2020-08-26 14:30:00,18.1,18.11,17.82,17.86,301350.0,11.471,11.4773,11.2935,11.3189,301350.0
2020-08-26 15:00:00,17.85,17.94,17.81,17.88,304236.0,11.3126,11.3696,11.2872,11.3316,304236.0
2020-08-26 15:30:00,17.88,17.96,17.81,17.81,460375.0,11.3316,11.3823,11.2872,11.2872,460375.0
2020-08-27 09:30:00,17.75,17.92,17.58,17.74,295523.0,11.2492,11.3569,11.1414,11.2428,295523.0
2020-08-27 10:00:00,17.75,17.88,17.65,17.86,177644.0,11.2492,11.3316,11.1858,11.3189,177644.0
2020-08-27 10:30:00,17.86,17.9,17.78,17.88,252344.0,11.3189,11.3442,11.2682,11.3316,252344.0
2020-08-27 11:00:00,17.87,17.88,17.75,17.76,233846.0,11.3252,11.3316,11.2492,11.2555,233846.0
2020-08-27 11:30:00,17.76,17.85,17.73,17.73,144422.0,11.2555,11.3126,11.2365,11.2365,144422.0
2020-08-27 12:00:00,17.73,17.77,17.65,17.66,238299.0,11.2365,11.2619,11.1858,11.1921,238299.0
2020-08-27 12:30:00,17.67,17.67,17.58,17.6,105006.0,11.1985,11.1985,11.1414,11.1541,105006.0
2020-08-27 13:00:00,17.59,17.76,17.59,17.66,164462.0,11.1478,11.2555,11.1478,11.1921,164462.0
2020-08-27 13:30:00,17.67,17.82,17.67,17.8,81984.0,11.1985,11.2935,11.1985,11.2809,81984.0
2020-08-27 14:00:00,17.79,17.9,17.77,17.8,132952.0,11.2745,11.3442,11.2619,11.2809,132952.0
2020-08-27 14:30:00,17.81,17.93,17.81,17.9,116328.0,11.2872,11.3633,11.2872,11.3442,116328.0
2020-08-27 15:00:00,17.9,18.01,17.8,17.99,201521.0,11.3442,11.414,11.2809,11.4013,201521.0
2020-08-27 15:30:00,17.99,18.04,17.94,17.97,236428.0,11.4013,11.433,11.3696,11.3886,236428.0
2020-08-28 09:30:00,18.09,18.3,18.02,18.12,208544.0,11.4647,11.5977,11.4203,11.4837,208544.0
2020-08-28 10:00:00,18.12,18.21,17.99,18.16,219854.0,11.4837,11.5407,11.4013,11.509,219854.0
2020-08-28 10:30:00,18.17,18.2,18.04,18.1,226624.0,11.5154,11.5344,11.433,11.471,226624.0
2020-08-28 11:00:00,18.1,18.25,18.09,18.24,88628.0,11.471,11.5661,11.4647,11.5597,88628.0
2020-08-28 11:30:00,18.23,18.25,18.13,18.22,74079.0,11.5534,11.5661,11.49,11.547,74079.0
2020-08-28 12:00:00,18.21,18.36,18.16,18.35,98027.0,11.5407,11.6358,11.509,11.6294,98027.0
2020-08-28 12:30:00,18.35,18.44,18.33,18.43,92778.0,11.6294,11.6865,11.6168,11.6801,92778.0
2020-08-28 13:00:00,18.43,18.47,18.35,18.36,66971.0,11.6801,11.7055,11.6294,11.6358,66971.0
2020-08-28 13:30:00,18.35,18.5,18.35,18.41,91274.0,11.6294,11.7245,11.6294,11.6675,91274.0
2020-08-28 14:00:00,18.41,18.6,18.37,18.52,141825.0,11.6675,11.7879,11.6421,11.7372,141825.0
2020-08-28 14:30:00,18.53,18.65,18.51,18.62,121389.0,11.7435,11.8196,11.7308,11.8005,121389.0
2020-08-28 15:00:00,18.62,18.62,18.51,18.53,152590.0,11.8005,11.8005,11.7308,11.7435,152590.0
2020-08-28 15:30:00,18.53,18.72,18.5,18.71,317584.0,11.7435,11.8639,11.7245,11.8576,317584.0
2020-08-31 09:30:00,18.65,18.65,18.31,18.36,88158.0,11.8196,11.8196,11.6041,11.6358,88158.0
2020-08-31 10:00:00,18.33,18.34,18.18,18.3,158138.0,11.6168,11.6231,11.5217,11.5977,158138.0
2020-08-31 10:30:00,18.29,18.34,18.26,18.29,109789.0,11.5914,11.6231,11.5724,11.5914,109789.0
2020-08-31 11:00:00,18.29,18.35,18.22,18.24,138152.0,11.5914,11.6294,11.547,11.5597,138152.0
2020-08-31 11:30:00,18.25,18.31,18.2,18.25,145931.0,11.5661,11.6041,11.5344,11.5661,145931.0
2020-08-31 12:00:00,18.26,18.29,18.18,18.25,198815.0,11.5724,11.5914,11.5217,11.5661,198815.0
2020-08-31 12:30:00,18.25,18.51,18.22,18.5,128594.0,11.5661,11.7308,11.547,11.7245,128594.0
2020-08-31 13:00:00,18.51,18.66,18.51,18.57,120982.0,11.7308,11.8259,11.7308,11.7689,120982.0
2020-08-31 13:30:00,18.57,18.58,18.48,18.49,180465.0,11.7689,11.7752,11.7118,11.7182,180465.0
2020-08-31 14:00:00,18.48,18.51,18.31,18.31,115389.0,11.7118,11.7308,11.6041,11.6041,115389.0
2020-08-31 14:30:00,18.3,18.4,18.25,18.27,146137.0,11.5977,11.6611,11.5661,11.5787,146137.0
2020-08-31 15:00:00,18.26,18.32,18.2,18.32,220216.0,11.5724,11.6104,11.5344,11.6104,220216.0
2020-08-31 15:30:00,18.33,18.36,18.12,18.28,645426.0,11.6168,11.6358,11.4837,11.5851,645426.0
2020-09-01 09:30:00,18.1,18.12,17.69,18.01,219424.0,11.471,11.4837,11.2112,11.414,219424.0
2020-09-01 10:00:00,18.0,18.02,17.8,17.95,187236.0,11.4076,11.4203,11.2809,11.3759,187236.0
2020-09-01 10:30:00,17.95,18.12,17.94,18.11,97961.0,11.3759,11.4837,11.3696,11.4773,97961.0
2020-09-01 11:00:00,18.12,18.12,17.94,17.95,192708.0,11.4837,11.4837,11.3696,11.3759,192708.0
2020-09-01 11:30:00,17.94,18.08,17.93,17.96,87241.0,11.3696,11.4583,11.3633,11.3823,87241.0
2020-09-01 12:00:00,17.96,17.98,17.84,17.91,143303.0,11.3823,11.3949,11.3062,11.3506,143303.0
2020-09-01 12:30:00,17.91,17.93,17.83,17.86,111990.0,11.3506,11.3633,11.2999,11.3189,111990.0
2020-09-01 13:00:00,17.86,17.9,17.77,17.87,155766.0,11.3189,11.3442,11.2619,11.3252,155766.0
2020-09-01 13:30:00,17.88,17.98,17.88,17.98,81135.0,11.3316,11.3949,11.3316,11.3949,81135.0
2020-09-01 14:00:00,17.99,18.01,17.89,17.9,115176.0,11.4013,11.414,11.3379,11.3442,115176.0
2020-09-01 14:30:00,17.91,17.93,17.73,17.73,111376.0,11.3506,11.3633,11.2365,11.2365,111376.0
2020-09-01 15:00:00,17.73,17.85,17.64,17.79,231961.0,11.2365,11.3126,11.1795,11.2745,231961.0
2020-09-01 15:30:00,17.8,17.92,17.77,17.87,249980.0,11.2809,11.3569,11.2619,11.3252,249980.0
2020-09-02 09:30:00,17.79,17.89,17.67,17.73,110294.0,11.2745,11.3379,11.1985,11.2365,110294.0
2020-09-02 10:00:00,17.75,17.92,17.73,17.8,134350.0,11.2492,11.3569,11.2365,11.2809,134350.0
2020-09-02 10:30:00,17.82,18.06,17.81,18.01,116977.0,11.2935,11.4456,11.2872,11.414,116977.0
2020-09-02 11:00:00,18.01,18.23,17.99,18.01,105210.0,11.414,11.5534,11.4013,11.414,105210.0
2020-09-02 11:30:00,18.01,18.08,17.88,17.95,142293.0,11.414,11.4583,11.3316,11.3759,142293.0
2020-09-02 12:00:00,17.95,17.97,17.87,17.88,88359.0,11.3759,11.3886,11.3252,11.3316,88359.0
2020-09-02 12:30:00,17.89,17.91,17.83,17.87,80173.0,11.3379,11.3506,11.2999,11.3252,80173.0
2020-09-02 13:00:00,17.87,17.89,17.81,17.86,51842.0,11.3252,11.3379,11.2872,11.3189,51842.0
2020-09-02 13:30:00,17.86,17.89,17.81,17.86,80423.0,11.3189,11.3379,11.2872,11.3189,80423.0
2020-09-02 14:00:00,17.86,17.96,17.82,17.95,97036.0,11.3189,11.3823,11.2935,11.3759,97036.0
2020-09-02 14:30:00,17.95,17.95,17.77,17.78,169797.0,11.3759,11.3759,11.2619,11.2682,169797.0
2020-09-02 15:00:00,17.78,17.83,17.66,17.73,130618.0,11.2682,11.2999,11.1921,11.2365,130618.0
2020-09-02 15:30:00,17.74,17.93,17.71,17.88,257289.0,11.2428,11.3633,11.2238,11.3316,257289.0
2020-09-03 09:30:00,17.73,17.97,17.72,17.94,131028.0,11.2365,11.3886,11.2302,11.3696,131028.0
2020-09-03 10:00:00,17.92,17.97,17.8,17.87,125752.0,11.3569,11.3886,11.2809,11.3252,125752.0
2020-09-03 10:30:00,17.86,17.96,17.76,17.77,82985.0,11.3189,11.3823,11.2555,11.2619,82985.0
2020-09-03 11:00:00,17.78,17.8,17.53,17.63,147725.0,11.2682,11.2809,11.1098,11.1731,147725.0
2020-09-03 11:30:00,17.63,17.87,17.62,17.81,189651.0,11.1731,11.3252,11.1668,11.2872,189651.0
2020-09-03 12:00:00,17.82,17.92,17.79,17.88,96995.0,11.2935,11.3569,11.2745,11.3316,96995.0
2020-09-03 12:30:00,17.87,17.89,17.79,17.86,64770.0,11.3252,11.3379,11.2745,11.3189,64770.0
2020-09-03 13:00:00,17.83,17.83,17.63,17.7,104738.0,11.2999,11.2999,11.1731,11.2175,104738.0
2020-09-03 13:30:00,17.68,17.69,17.5,17.54,307889.0,11.2048,11.2112,11.0907,11.1161,307889.0
2020-09-03 14:00:00,17.55,17.6,17.52,17.57,127467.0,11.1224,11.1541,11.1034,11.1351,127467.0
2020-09-03 14:30:00,17.56,17.67,17.53,17.54,154927.0,11.1288,11.1985,11.1098,11.1161,154927.0
2020-09-03 15:00:00,17.53,17.62,17.51,17.6,241131.0,11.1098,11.1668,11.0971,11.1541,241131.0
2020-09-03 15:30:00,17.6,17.74,17.5,17.71,261848.0,11.1541,11.2428,11.0907,11.2238,261848.0
2020-09-04 09:30:00,17.8,17.9,17.48,17.5,137587.0,11.2809,11.3442,11.0781,11.0907,137587.0
2020-09-04 10:00:00,17.51,17.59,17.33,17.42,330843.0,11.0971,11.1478,10.983,11.04,330843.0
2020-09-04 10:30:00,17.42,17.51,17.21,17.48,214834.0,11.04,11.0971,10.9069,11.0781,214834.0
2020-09-04 11:00:00,17.47,17.55,17.35,17.41,200779.0,11.0717,11.1224,10.9957,11.0337,200779.0
2020-09-04 11:30:00,17.42,17.66,17.4,17.62,120817.0,11.04,11.1921,11.0274,11.1668,120817.0
2020-09-04 12:00:00,17.6,17.62,17.53,17.59,54370.0,11.1541,11.1668,11.1098,11.1478,54370.0
2020-09-04 12:30:00,17.58,17.71,17.51,17.67,98312.0,11.1414,11.2238,11.0971,11.1985,98312.0
2020-09-04 13:00:00,17.68,17.77,17.65,17.73,85110.0,11.2048,11.2619,11.1858,11.2365,85110.0
2020-09-04 13:30:00,17.72,17.92,17.67,17.89,308471.0,11.2302,11.3569,11.1985,11.3379,308471.0
2020-09-04 14:00:00,17.89,17.89,17.72,17.8,235287.0,11.3379,11.3379,11.2302,11.2809,235287.0
2020-09-04 14:30:00,17.8,17.86,17.72,17.84,238152.0,11.2809,11.3189,11.2302,11.3062,238152.0
2020-09-04 15:00:00,17.84,17.94,17.8,17.94,112269.0,11.3062,11.3696,11.2809,11.3696,112269.0
2020-09-04 15:30:00,17.94,17.98,17.81,17.9,300082.0,11.3696,11.3949,11.2872,11.3442,300082.0
2020-09-08 09:30:00,17.57,17.64,17.22,17.45,234520.0,11.1351,11.1795,10.9133,11.0591,234520.0
2020-09-08 10:00:00,17.45,17.46,17.22,17.43,170427.0,11.0591,11.0654,10.9133,11.0464,170427.0
2020-09-08 10:30:00,17.42,17.45,17.26,17.36,125591.0,11.04,11.0591,10.9386,11.002,125591.0
2020-09-08 11:00:00,17.35,17.59,17.34,17.58,101456.0,10.9957,11.1478,10.9893,11.1414,101456.0
2020-09-08 11:30:00,17.57,17.58,17.39,17.45,127339.0,11.1351,11.1414,11.021,11.0591,127339.0
2020-09-08 12:00:00,17.46,17.64,17.45,17.59,62064.0,11.0654,11.1795,11.0591,11.1478,62064.0
2020-09-08 12:30:00,17.59,17.68,17.55,17.66,61925.0,11.1478,11.2048,11.1224,11.1921,61925.0
2020-09-08 13:00:00,17.66,17.66,17.52,17.53,60677.0,11.1921,11.1921,11.1034,11.1098,60677.0
2020-09-08 13:30:00,17.52,17.58,17.52,17.55,49521.0,11.1034,11.1414,11.1034,11.1224,49521.0
2020-09-08 14:00:00,17.53,17.57,17.5,17.53,59968.0,11.1098,11.1351,11.0907,11.1098,59968.0
2020-09-08 14:30:00,17.52,17.57,17.46,17.51,211319.0,11.1034,11.1351,11.0654,11.0971,211319.0
2020-09-08 15:00:00,17.51,17.56,17.45,17.54,151105.0,11.0971,11.1288,11.0591,11.1161,151105.0
2020-09-08 15:30:00,17.53,17.59,17.5,17.55,401780.0,11.1098,11.1478,11.0907,11.1224,401780.0
2020-09-09 09:30:00,17.67,17.84,17.51,17.83,125204.0,11.1985,11.3062,11.0971,11.2999,125204.0
2020-09-09 10:00:00,17.83,17.91,17.67,17.67,132260.0,11.2999,11.3506,11.1985,11.1985,132260.0
2020-09-09 10:30:00,17.67,17.74,17.54,17.74,116754.0,11.1985,11.2428,11.1161,11.2428,116754.0
2020-09-09 11:00:00,17.77,17.8,17.7,17.79,91826.0,11.2619,11.2809,11.2175,11.2745,91826.0
2020-09-09 11:30:00,17.79,17.88,17.75,17.78,100131.0,11.2745,11.3316,11.2492,11.2682,100131.0
2020-09-09 12:00:00,17.79,17.83,17.68,17.68,57573.0,11.2745,11.2999,11.2048,11.2048,57573.0
2020-09-09 12:30:00,17.69,17.72,17.6,17.63,68683.0,11.2112,11.2302,11.1541,11.1731,68683.0
2020-09-09 13:00:00,17.63,17.74,17.61,17.63,157191.0,11.1731,11.2428,11.1605,11.1731,157191.0
2020-09-09 13:30:00,17.63,17.65,17.47,17.5,159206.0,11.1731,11.1858,11.0717,11.0907,159206.0
2020-09-09 14:00:00,17.51,17.55,17.5,17.51,94369.0,11.0971,11.1224,11.0907,11.0971,94369.0
2020-09-09 14:30:00,17.51,17.57,17.5,17.5,111776.0,11.0971,11.1351,11.0907,11.0907,111776.0
2020-09-09 15:00:00,17.5,17.6,17.5,17.53,91129.0,11.0907,11.1541,11.0907,11.1098,91129.0
2020-09-09 15:30:00,17.52,17.54,17.38,17.4,357110.0,11.1034,11.1161,11.0147,11.0274,357110.0
2020-09-10 09:30:00,17.65,17.74,17.48,17.51,185750.0,11.1858,11.2428,11.0781,11.0971,185750.0
2020-09-10 10:00:00,17.52,17.71,17.5,17.61,81647.0,11.1034,11.2238,11.0907,11.1605,81647.0
2020-09-10 10:30:00,17.6,17.63,17.52,17.58,118713.0,11.1541,11.1731,11.1034,11.1414,118713.0
2020-09-10 11:00:00,17.58,17.65,17.5,17.55,92249.0,11.1414,11.1858,11.0907,11.1224,92249.0
2020-09-10 11:30:00,17.55,17.61,17.48,17.6,134829.0,11.1224,11.1605,11.0781,11.1541,134829.0
2020-09-10 12:00:00,17.6,17.75,17.58,17.66,100446.0,11.1541,11.2492,11.1414,11.1921,100446.0
2020-09-10 12:30:00,17.65,17.66,17.52,17.57,70194.0,11.1858,11.1921,11.1034,11.1351,70194.0
2020-09-10 13:00:00,17.59,17.63,17.55,17.57,56706.0,11.1478,11.1731,11.1224,11.1351,56706.0
2020-09-10 13:30:00,17.57,17.59,17.51,17.55,70220.0,11.1351,11.1478,11.0971,11.1224,70220.0
2020-09-10 14:00:00,17.55,17.59,17.48,17.49,78727.0,11.1224,11.1478,11.0781,11.0844,78727.0
2020-09-10 14:30:00,17.5,17.52,17.39,17.43,173014.0,11.0907,11.1034,11.021,11.0464,173014.0
2020-09-10 15:00:00,17.44,17.51,17.37,17.49,303662.0,11.0527,11.0971,11.0084,11.0844,303662.0
2020-09-10 15:30:00,17.48,17.52,17.37,17.37,592559.0,11.0781,11.1034,11.0084,11.0084,592559.0
2020-09-11 09:30:00,17.5,17.6,17.34,17.41,248232.0,11.0907,11.1541,10.9893,11.0337,248232.0
2020-09-11 10:00:00,17.41,17.85,17.41,17.85,484916.0,11.0337,11.3126,11.0337,11.3126,484916.0
2020-09-11 10:30:00,17.84,17.94,17.58,17.66,390323.0,11.3062,11.3696,11.1414,11.1921,390323.0
2020-09-11 11:00:00,17.67,17.69,17.44,17.52,227724.0,11.1985,11.2112,11.0527,11.1034,227724.0
2020-09-11 11:30:00,17.5,17.58,17.47,17.51,109875.0,11.0907,11.1414,11.0717,11.0971,109875.0
2020-09-11 12:00:00,17.52,17.61,17.5,17.55,96746.0,11.1034,11.1605,11.0907,11.1224,96746.0
2020-09-11 12:30:00,17.55,17.57,17.5,17.53,112178.0,11.1224,11.1351,11.0907,11.1098,112178.0
2020-09-11 13:00:00,17.53,17.58,17.42,17.46,168421.0,11.1098,11.1414,11.04,11.0654,168421.0
2020-09-11 13:30:00,17.46,17.49,17.38,17.39,274183.0,11.0654,11.0844,11.0147,11.021,274183.0
2020-09-11 14:00:00,17.39,17.49,17.37,17.43,166558.0,11.021,11.0844,11.0084,11.0464,166558.0
2020-09-11 14:30:00,17.43,17.43,17.31,17.34,207352.0,11.0464,11.0464,10.9703,10.9893,207352.0
2020-09-11 15:00:00,17.34,17.4,17.2,17.36,326286.0,10.9893,11.0274,10.9006,11.002,326286.0
2020-09-11 15:30:00,17.35,17.47,17.33,17.43,607185.0,10.9957,11.0717,10.983,11.0464,607185.0
2020-09-14 09:30:00,17.5,17.52,17.36,17.47,376884.0,11.0907,11.1034,11.002,11.0717,376884.0
2020-09-14 10:00:00,17.49,17.51,17.4,17.45,87713.0,11.0844,11.0971,11.0274,11.0591,87713.0
2020-09-14 10:30:00,17.46,17.66,17.45,17.64,107459.0,11.0654,11.1921,11.0591,11.1795,107459.0
2020-09-14 11:00:00,17.64,17.84,17.59,17.82,99259.0,11.1795,11.3062,11.1478,11.2935,99259.0
2020-09-14 11:30:00,17.82,17.95,17.82,17.89,114605.0,11.2935,11.3759,11.2935,11.3379,114605.0
2020-09-14 12:00:00,17.89,18.01,17.88,17.9,158646.0,11.3379,11.414,11.3316,11.3442,158646.0
2020-09-14 12:30:00,17.9,17.99,17.9,17.95,127512.0,11.3442,11.4013,11.3442,11.3759,127512.0
2020-09-14 13:00:00,17.95,18.01,17.92,18.0,149777.0,11.3759,11.414,11.3569,11.4076,149777.0
2020-09-14 13:30:00,18.0,18.14,17.97,18.14,157169.0,11.4076,11.4963,11.3886,11.4963,157169.0
2020-09-14 14:00:00,18.14,18.19,18.11,18.14,201630.0,11.4963,11.528,11.4773,11.4963,201630.0
2020-09-14 14:30:00,18.14,18.15,18.04,18.09,158157.0,11.4963,11.5027,11.433,11.4647,158157.0
2020-09-14 15:00:00,18.1,18.15,18.01,18.12,207164.0,11.471,11.5027,11.414,11.4837,207164.0
2020-09-14 15:30:00,18.12,18.12,17.97,17.98,517611.0,11.4837,11.4837,11.3886,11.3949,517611.0
2020-09-15 09:30:00,18.13,18.15,17.95,17.99,250305.0,11.49,11.5027,11.3759,11.4013,250305.0
2020-09-15 10:00:00,17.98,18.0,17.81,17.86,101048.0,11.3949,11.4076,11.2872,11.3189,101048.0
2020-09-15 10:30:00,17.86,17.93,17.8,17.87,121289.0,11.3189,11.3633,11.2809,11.3252,121289.0
2020-09-15 11:00:00,17.88,17.97,17.85,17.93,126725.0,11.3316,11.3886,11.3126,11.3633,126725.0
2020-09-15 11:30:00,17.93,17.95,17.86,17.87,87040.0,11.3633,11.3759,11.3189,11.3252,87040.0
2020-09-15 12:00:00,17.89,17.96,17.88,17.89,70421.0,11.3379,11.3823,11.3316,11.3379,70421.0
2020-09-15 12:30:00,17.89,17.96,17.82,17.93,114212.0,11.3379,11.3823,11.2935,11.3633,114212.0
2020-09-15 13:00:00,17.93,17.93,17.83,17.84,65730.0,11.3633,11.3633,11.2999,11.3062,65730.0
2020-09-15 13:30:00,17.84,17.9,17.82,17.87,204510.0,11.3062,11.3442,11.2935,11.3252,204510.0
2020-09-15 14:00:00,17.86,17.86,17.7,17.71,147449.0,11.3189,11.3189,11.2175,11.2238,147449.0
2020-09-15 14:30:00,17.72,17.74,17.58,17.6,231484.0,11.2302,11.2428,11.1414,11.1541,231484.0
2020-09-15 15:00:00,17.6,17.6,17.48,17.51,156945.0,11.1541,11.1541,11.0781,11.0971,156945.0
2020-09-15 15:30:00,17.5,17.64,17.42,17.5,545868.0,11.0907,11.1795,11.04,11.0907,545868.0
2020-09-16 09:30:00,17.67,17.67,17.43,17.55,166103.0,11.1985,11.1985,11.0464,11.1224,166103.0
2020-09-16 10:00:00,17.55,17.65,17.54,17.63,233527.0,11.1224,11.1858,11.1161,11.1731,233527.0
2020-09-16 10:30:00,17.63,17.68,17.47,17.55,261717.0,11.1731,11.2048,11.0717,11.1224,261717.0
2020-09-16 11:00:00,17.55,17.8,17.55,17.79,97306.0,11.1224,11.2809,11.1224,11.2745,97306.0
2020-09-16 11:30:00,17.8,17.89,17.74,17.89,92931.0,11.2809,11.3379,11.2428,11.3379,92931.0
2020-09-16 12:00:00,17.89,17.92,17.77,17.79,146151.0,11.3379,11.3569,11.2619,11.2745,146151.0
2020-09-16 12:30:00,17.78,17.83,17.74,17.82,86762.0,11.2682,11.2999,11.2428,11.2935,86762.0
2020-09-16 13:00:00,17.81,17.88,17.76,17.82,83251.0,11.2872,11.3316,11.2555,11.2935,83251.0
2020-09-16 13:30:00,17.82,17.95,17.81,17.9,86340.0,11.2935,11.3759,11.2872,11.3442,86340.0
2020-09-16 14:00:00,17.89,18.05,17.89,18.04,124617.0,11.3379,11.4393,11.3379,11.433,124617.0
2020-09-16 14:30:00,18.04,18.1,17.98,18.04,95335.0,11.433,11.471,11.3949,11.433,95335.0
2020-09-16 15:00:00,18.03,18.04,17.76,17.85,129291.0,11.4266,11.433,11.2555,11.3126,129291.0
2020-09-16 15:30:00,17.85,17.93,17.76,17.77,301923.0,11.3126,11.3633,11.2555,11.2619,301923.0
2020-09-17 09:30:00,17.55,17.56,17.11,17.3,346543.0,11.1224,11.1288,10.8436,10.964,346543.0
2020-09-17 10:00:00,17.3,17.62,17.29,17.48,247805.0,10.964,11.1668,10.9576,11.0781,247805.0
2020-09-17 10:30:00,17.47,17.61,17.35,17.58,242202.0,11.0717,11.1605,10.9957,11.1414,242202.0
2020-09-17 11:00:00,17.58,17.6,17.46,17.49,161891.0,11.1414,11.1541,11.0654,11.0844,161891.0
2020-09-17 11:30:00,17.5,17.55,17.33,17.36,175016.0,11.0907,11.1224,10.983,11.002,175016.0
2020-09-17 12:00:00,17.36,17.41,17.28,17.33,126401.0,11.002,11.0337,10.9513,10.983,126401.0
2020-09-17 12:30:00,17.33,17.42,17.32,17.41,178840.0,10.983,11.04,10.9767,11.0337,178840.0
2020-09-17 13:00:00,17.4,17.52,17.33,17.52,158299.0,11.0274,11.1034,10.983,11.1034,158299.0
2020-09-17 13:30:00,17.51,17.52,17.35,17.46,165141.0,11.0971,11.1034,10.9957,11.0654,165141.0
2020-09-17 14:00:00,17.47,17.61,17.45,17.5,170248.0,11.0717,11.1605,11.0591,11.0907,170248.0
2020-09-17 14:30:00,17.51,17.55,17.46,17.5,148171.0,11.0971,11.1224,11.0654,11.0907,148171.0
2020-09-17 15:00:00,17.49,17.6,17.44,17.55,199558.0,11.0844,11.1541,11.0527,11.1224,199558.0
2020-09-17 15:30:00,17.55,17.65,17.5,17.59,347297.0,11.1224,11.1858,11.0907,11.1478,347297.0
2020-09-18 09:30:00,17.49,17.53,17.29,17.47,161414.0,11.0844,11.1098,10.9576,11.0717,161414.0
2020-09-18 10:00:00,17.5,17.54,17.34,17.52,269654.0,11.0907,11.1161,10.9893,11.1034,269654.0
2020-09-18 10:30:00,17.5,17.54,17.43,17.53,148840.0,11.0907,11.1161,11.0464,11.1098,148840.0
2020-09-18 11:00:00,17.51,17.74,17.5,17.68,177132.0,11.0971,11.2428,11.0907,11.2048,177132.0
2020-09-18 11:30:00,17.67,17.75,17.62,17.73,229655.0,11.1985,11.2492,11.1668,11.2365,229655.0
2020-09-18 12:00:00,17.74,17.74,17.59,17.7,216620.0,11.2428,11.2428,11.1478,11.2175,216620.0
2020-09-18 12:30:00,17.69,17.71,17.61,17.68,172123.0,11.2112,11.2238,11.1605,11.2048,172123.0
2020-09-18 13:00:00,17.67,17.7,17.62,17.62,141663.0,11.1985,11.2175,11.1668,11.1668,141663.0
2020-09-18 13:30:00,17.62,17.66,17.56,17.61,261171.0,11.1668,11.1921,11.1288,11.1605,261171.0
2020-09-18 14:00:00,17.62,17.64,17.55,17.62,198421.0,11.1668,11.1795,11.1224,11.1668,198421.0
2020-09-18 14:30:00,17.62,17.63,17.53,17.6,211391.0,11.1668,11.1731,11.1098,11.1541,211391.0
2020-09-18 15:00:00,17.61,17.61,17.46,17.57,406849.0,11.1605,11.1605,11.0654,11.1351,406849.0
2020-09-18 15:30:00,17.58,17.93,17.57,17.92,1284336.0,11.1414,11.3633,11.1351,11.3569,1284336.0
2020-09-21 09:30:00,17.63,17.69,17.35,17.43,181279.0,11.1731,11.2112,10.9957,11.0464,181279.0
2020-09-21 10:00:00,17.43,17.45,17.18,17.34,163040.0,11.0464,11.0591,10.8879,10.9893,163040.0
2020-09-21 10:30:00,17.34,17.38,17.24,17.29,126501.0,10.9893,11.0147,10.926,10.9576,126501.0
2020-09-21 11:00:00,17.3,17.36,17.22,17.3,162973.0,10.964,11.002,10.9133,10.964,162973.0
2020-09-21 11:30:00,17.3,17.33,17.19,17.29,183225.0,10.964,10.983,10.8943,10.9576,183225.0
2020-09-21 12:00:00,17.29,17.39,17.2,17.25,197929.0,10.9576,11.021,10.9006,10.9323,197929.0
2020-09-21 12:30:00,17.25,17.26,17.16,17.18,78192.0,10.9323,10.9386,10.8753,10.8879,78192.0
2020-09-21 13:00:00,17.18,17.25,17.17,17.21,94018.0,10.8879,10.9323,10.8816,10.9069,94018.0
2020-09-21 13:30:00,17.21,17.23,17.15,17.19,116987.0,10.9069,10.9196,10.8689,10.8943,116987.0
2020-09-21 14:00:00,17.18,17.19,17.06,17.16,210177.0,10.8879,10.8943,10.8119,10.8753,210177.0
2020-09-21 14:30:00,17.15,17.23,17.13,17.23,139582.0,10.8689,10.9196,10.8562,10.9196,139582.0
2020-09-21 15:00:00,17.22,17.34,17.21,17.27,122985.0,10.9133,10.9893,10.9069,10.945,122985.0
2020-09-21 15:30:00,17.28,17.28,17.18,17.21,225466.0,10.9513,10.9513,10.8879,10.9069,225466.0
2020-09-22 09:30:00,17.3,17.5,17.19,17.2,181155.0,10.964,11.0907,10.8943,10.9006,181155.0
2020-09-22 10:00:00,17.19,17.31,17.15,17.18,104227.0,10.8943,10.9703,10.8689,10.8879,104227.0
2020-09-22 10:30:00,17.18,17.22,17.09,17.09,113254.0,10.8879,10.9133,10.8309,10.8309,113254.0
2020-09-22 11:00:00,17.08,17.22,17.06,17.22,76805.0,10.8246,10.9133,10.8119,10.9133,76805.0
2020-09-22 11:30:00,17.22,17.24,17.15,17.19,47041.0,10.9133,10.926,10.8689,10.8943,47041.0
2020-09-22 12:00:00,17.19,17.25,17.07,17.07,65827.0,10.8943,10.9323,10.8182,10.8182,65827.0
2020-09-22 12:30:00,17.07,17.09,17.03,17.04,63831.0,10.8182,10.8309,10.7929,10.7992,63831.0
2020-09-22 13:00:00,17.04,17.06,16.95,16.99,115233.0,10.7992,10.8119,10.7422,10.7675,115233.0
2020-09-22 13:30:00,16.98,16.98,16.9,16.95,106731.0,10.7612,10.7612,10.7105,10.7422,106731.0
2020-09-22 14:00:00,16.95,17.03,16.9,16.96,149989.0,10.7422,10.7929,10.7105,10.7485,149989.0
2020-09-22 14:30:00,16.96,17.06,16.96,17.02,113631.0,10.7485,10.8119,10.7485,10.7865,113631.0
2020-09-22 15:00:00,17.02,17.02,16.89,16.98,143682.0,10.7865,10.7865,10.7041,10.7612,143682.0
2020-09-22 15:30:00,16.98,16.98,16.82,16.83,300669.0,10.7612,10.7612,10.6598,10.6661,300669.0
2020-09-23 09:30:00,16.91,17.03,16.71,16.76,230291.0,10.7168,10.7929,10.5901,10.6218,230291.0
2020-09-23 10:00:00,16.77,16.83,16.47,16.5,204894.0,10.6281,10.6661,10.438,10.457,204894.0
2020-09-23 10:30:00,16.51,16.67,16.43,16.67,199766.0,10.4633,10.5647,10.4126,10.5647,199766.0
2020-09-23 11:00:00,16.67,16.74,16.57,16.58,166226.0,10.5647,10.6091,10.5013,10.5077,166226.0
2020-09-23 11:30:00,16.59,16.59,16.43,16.47,158051.0,10.514,10.514,10.4126,10.438,158051.0
2020-09-23 12:00:00,16.48,16.51,16.46,16.5,102491.0,10.4443,10.4633,10.4316,10.457,102491.0
2020-09-23 12:30:00,16.5,16.61,16.47,16.47,92997.0,10.457,10.5267,10.438,10.438,92997.0
2020-09-23 13:00:00,16.47,16.48,16.26,16.27,123647.0,10.438,10.4443,10.3049,10.3112,123647.0
2020-09-23 13:30:00,16.27,16.3,16.14,16.14,372117.0,10.3112,10.3302,10.2288,10.2288,372117.0
2020-09-23 14:00:00,16.14,16.15,15.86,16.04,457054.0,10.2288,10.2352,10.0514,10.1655,457054.0
2020-09-23 14:30:00,16.04,16.09,15.88,16.0,219285.0,10.1655,10.1971,10.0641,10.1401,219285.0
2020-09-23 15:00:00,16.0,16.15,15.97,16.03,302365.0,10.1401,10.2352,10.1211,10.1591,302365.0
2020-09-23 15:30:00,16.03,16.11,15.88,15.9,656217.0,10.1591,10.2098,10.0641,10.0767,656217.0
2020-09-24 09:30:00,15.85,15.89,15.26,15.3,357200.0,10.045,10.0704,9.6711,9.6965,357200.0
2020-09-24 10:00:00,15.3,15.55,15.28,15.29,386853.0,9.6965,9.8549,9.6838,9.6901,386853.0
2020-09-24 10:30:00,15.28,15.4,15.17,15.35,283381.0,9.6838,9.7599,9.6141,9.7282,283381.0
2020-09-24 11:00:00,15.34,15.44,15.2,15.28,208189.0,9.7218,9.7852,9.6331,9.6838,208189.0
2020-09-24 11:30:00,15.29,15.54,15.28,15.5,292860.0,9.6901,9.8486,9.6838,9.8232,292860.0
2020-09-24 12:00:00,15.5,15.64,15.48,15.58,204479.0,9.8232,9.912,9.8106,9.8739,204479.0
2020-09-24 12:30:00,15.56,15.64,15.51,15.63,217505.0,9.8613,9.912,9.8296,9.9056,217505.0
2020-09-24 13:00:00,15.63,15.82,15.58,15.74,299018.0,9.9056,10.026,9.8739,9.9753,299018.0
2020-09-24 13:30:00,15.74,15.96,15.72,15.87,306473.0,9.9753,10.1148,9.9627,10.0577,306473.0
2020-09-24 14:00:00,15.87,15.9,15.66,15.69,127101.0,10.0577,10.0767,9.9246,9.9436,127101.0
2020-09-24 14:30:00,15.7,15.78,15.55,15.56,189153.0,9.95,10.0007,9.8549,9.8613,189153.0
2020-09-24 15:00:00,15.56,15.65,15.55,15.59,450635.0,9.8613,9.9183,9.8549,9.8803,450635.0
2020-09-24 15:30:00,15.58,15.82,15.52,15.79,453609.0,9.8739,10.026,9.8359,10.007,453609.0
2020-09-25 09:30:00,15.78,15.92,15.6,15.81,281365.0,10.0007,10.0894,9.8866,10.0197,281365.0
2020-09-25 10:00:00,15.81,15.81,15.58,15.67,163824.0,10.0197,10.0197,9.8739,9.931,163824.0
2020-09-25 10:30:00,15.65,15.93,15.6,15.73,257075.0,9.9183,10.0957,9.8866,9.969,257075.0
2020-09-25 11:00:00,15.73,15.76,15.59,15.69,108311.0,9.969,9.988,9.8803,9.9436,108311.0
2020-09-25 11:30:00,15.71,15.76,15.6,15.61,156283.0,9.9563,9.988,9.8866,9.8929,156283.0
2020-09-25 12:00:00,15.61,15.66,15.53,15.57,83560.0,9.8929,9.9246,9.8422,9.8676,83560.0
2020-09-25 12:30:00,15.55,15.61,15.5,15.56,114685.0,9.8549,9.8929,9.8232,9.8613,114685.0
2020-09-25 13:00:00,15.55,15.81,15.54,15.78,131708.0,9.8549,10.0197,9.8486,10.0007,131708.0
2020-09-25 13:30:00,15.79,15.87,15.75,15.87,75539.0,10.007,10.0577,9.9817,10.0577,75539.0
2020-09-25 14:00:00,15.87,15.94,15.82,15.93,91409.0,10.0577,10.1021,10.026,10.0957,91409.0
2020-09-25 14:30:00,15.92,15.98,15.87,15.97,74739.0,10.0894,10.1274,10.0577,10.1211,74739.0
2020-09-25 15:00:00,15.98,16.06,15.95,16.0,200436.0,10.1274,10.1781,10.1084,10.1401,200436.0
2020-09-25 15:30:00,16.01,16.14,15.93,16.08,1083842.0,10.1464,10.2288,10.0957,10.1908,1083842.0
2020-09-28 09:30:00,16.27,16.59,16.27,16.42,162087.0,10.3112,10.514,10.3112,10.4063,162087.0
2020-09-28 10:00:00,16.44,16.44,16.18,16.18,76207.0,10.419,10.419,10.2542,10.2542,76207.0
2020-09-28 10:30:00,16.19,16.42,16.13,16.39,155509.0,10.2605,10.4063,10.2225,10.3873,155509.0
2020-09-28 11:00:00,16.4,16.44,16.25,16.27,78321.0,10.3936,10.419,10.2985,10.3112,78321.0
2020-09-28 11:30:00,16.3,16.33,16.27,16.32,106313.0,10.3302,10.3492,10.3112,10.3429,106313.0
2020-09-28 12:00:00,16.32,16.6,16.3,16.58,130793.0,10.3429,10.5204,10.3302,10.5077,130793.0
2020-09-28 12:30:00,16.59,16.71,16.55,16.69,83774.0,10.514,10.5901,10.4887,10.5774,83774.0
2020-09-28 13:00:00,16.68,16.72,16.6,16.69,72723.0,10.5711,10.5964,10.5204,10.5774,72723.0
2020-09-28 13:30:00,16.69,16.74,16.63,16.66,50653.0,10.5774,10.6091,10.5394,10.5584,50653.0
2020-09-28 14:00:00,16.66,16.71,16.63,16.67,49435.0,10.5584,10.5901,10.5394,10.5647,49435.0
2020-09-28 14:30:00,16.67,16.79,16.66,16.74,60605.0,10.5647,10.6408,10.5584,10.6091,60605.0
2020-09-28 15:00:00,16.75,16.75,16.6,16.67,148663.0,10.6154,10.6154,10.5204,10.5647,148663.0
2020-09-28 15:30:00,16.67,16.67,16.59,16.62,221049.0,10.5647,10.5647,10.514,10.533,221049.0
2020-09-29 09:30:00,16.48,16.59,16.31,16.41,317267.0,10.4443,10.514,10.3366,10.3999,317267.0
2020-09-29 10:00:00,16.42,16.52,16.3,16.3,451972.0,10.4063,10.4697,10.3302,10.3302,451972.0
2020-09-29 10:30:00,16.3,16.34,16.23,16.26,126436.0,10.3302,10.3556,10.2859,10.3049,126436.0
2020-09-29 11:00:00,16.26,16.42,16.21,16.33,59581.0,10.3049,10.4063,10.2732,10.3492,59581.0
2020-09-29 11:30:00,16.32,16.36,16.18,16.24,52723.0,10.3429,10.3683,10.2542,10.2922,52723.0
2020-09-29 12:00:00,16.24,16.3,16.2,16.3,60381.0,10.2922,10.3302,10.2669,10.3302,60381.0
2020-09-29 12:30:00,16.3,16.34,16.26,16.29,145428.0,10.3302,10.3556,10.3049,10.3239,145428.0
2020-09-29 13:00:00,16.29,16.36,16.27,16.36,65318.0,10.3239,10.3683,10.3112,10.3683,65318.0
2020-09-29 13:30:00,16.36,16.37,16.27,16.37,74367.0,10.3683,10.3746,10.3112,10.3746,74367.0
2020-09-29 14:00:00,16.37,16.56,16.36,16.5,100453.0,10.3746,10.495,10.3683,10.457,100453.0
2020-09-29 14:30:00,16.51,16.62,16.49,16.6,64049.0,10.4633,10.533,10.4506,10.5204,64049.0
2020-09-29 15:00:00,16.6,16.67,16.57,16.64,117896.0,10.5204,10.5647,10.5013,10.5457,117896.0
2020-09-29 15:30:00,16.64,16.69,16.43,16.43,228282.0,10.5457,10.5774,10.4126,10.4126,228282.0
2020-09-30 09:30:00,16.41,16.66,16.31,16.5,102429.0,10.3999,10.5584,10.3366,10.457,102429.0
2020-09-30 10:00:00,16.48,16.64,16.43,16.45,154191.0,10.4443,10.5457,10.4126,10.4253,154191.0
2020-09-30 10:30:00,16.46,16.51,16.37,16.44,166061.0,10.4316,10.4633,10.3746,10.419,166061.0
2020-09-30 11:00:00,16.42,16.45,16.31,16.33,66644.0,10.4063,10.4253,10.3366,10.3492,66644.0
2020-09-30 11:30:00,16.32,16.33,16.14,16.18,153986.0,10.3429,10.3492,10.2288,10.2542,153986.0
2020-09-30 12:00:00,16.18,16.24,16.15,16.24,111625.0,10.2542,10.2922,10.2352,10.2922,111625.0
2020-09-30 12:30:00,16.24,16.27,16.18,16.26,53853.0,10.2922,10.3112,10.2542,10.3049,53853.0
2020-09-30 13:00:00,16.26,16.27,16.17,16.23,59748.0,10.3049,10.3112,10.2478,10.2859,59748.0
2020-09-30 13:30:00,16.24,16.24,16.11,16.13,95045.0,10.2922,10.2922,10.2098,10.2225,95045.0
2020-09-30 14:00:00,16.14,16.16,16.06,16.09,159906.0,10.2288,10.2415,10.1781,10.1971,159906.0
2020-09-30 14:30:00,16.08,16.08,15.84,15.98,233816.0,10.1908,10.1908,10.0387,10.1274,233816.0
2020-09-30 15:00:00,15.98,15.98,15.71,15.76,280132.0,10.1274,10.1274,9.9563,9.988,280132.0
2020-09-30 15:30:00,15.77,15.81,15.59,15.74,879337.0,9.9943,10.0197,9.8803,9.9753,879337.0
2020-10-01 09:30:00,15.71,15.96,15.62,15.74,194530.0,9.9563,10.1148,9.8993,9.9753,194530.0
2020-10-01 10:00:00,15.76,15.76,15.36,15.39,214668.0,9.988,9.988,9.7345,9.7535,214668.0
2020-10-01 10:30:00,15.39,15.44,15.19,15.21,263963.0,9.7535,9.7852,9.6268,9.6394,263963.0
2020-10-01 11:00:00,15.21,15.22,15.04,15.14,280481.0,9.6394,9.6458,9.5317,9.5951,280481.0
2020-10-01 11:30:00,15.14,15.35,15.11,15.33,150339.0,9.5951,9.7282,9.5761,9.7155,150339.0
2020-10-01 12:00:00,15.32,15.37,15.21,15.24,145573.0,9.7091,9.7408,9.6394,9.6584,145573.0
2020-10-01 12:30:00,15.24,15.28,15.14,15.27,180717.0,9.6584,9.6838,9.5951,9.6775,180717.0
2020-10-01 13:00:00,15.26,15.43,15.24,15.4,79394.0,9.6711,9.7789,9.6584,9.7599,79394.0
2020-10-01 13:30:00,15.4,15.47,15.36,15.39,106957.0,9.7599,9.8042,9.7345,9.7535,106957.0
2020-10-01 14:00:00,15.39,15.46,15.27,15.44,159674.0,9.7535,9.7979,9.6775,9.7852,159674.0
2020-10-01 14:30:00,15.44,15.48,15.41,15.47,91579.0,9.7852,9.8106,9.7662,9.8042,91579.0
2020-10-01 15:00:00,15.46,15.52,15.37,15.4,120499.0,9.7979,9.8359,9.7408,9.7599,120499.0
2020-10-01 15:30:00,15.41,15.52,15.41,15.51,185929.0,9.7662,9.8359,9.7662,9.8296,185929.0
2020-10-02 09:30:00,15.08,15.42,15.08,15.24,293994.0,9.557,9.7725,9.557,9.6584,293994.0
2020-10-02 10:00:00,15.23,15.41,15.23,15.31,152924.0,9.6521,9.7662,9.6521,9.7028,152924.0
2020-10-02 10:30:00,15.31,15.34,15.22,15.22,235572.0,9.7028,9.7218,9.6458,9.6458,235572.0
2020-10-02 11:00:00,15.22,15.53,15.21,15.5,99265.0,9.6458,9.8422,9.6394,9.8232,99265.0
2020-10-02 11:30:00,15.51,15.6,15.5,15.53,89730.0,9.8296,9.8866,9.8232,9.8422,89730.0
2020-10-02 12:00:00,15.52,15.66,15.52,15.65,84051.0,9.8359,9.9246,9.8359,9.9183,84051.0
2020-10-02 12:30:00,15.65,15.72,15.59,15.67,110112.0,9.9183,9.9627,9.8803,9.931,110112.0
2020-10-02 13:00:00,15.68,15.75,15.65,15.7,85478.0,9.9373,9.9817,9.9183,9.95,85478.0
2020-10-02 13:30:00,15.71,15.72,15.51,15.56,71791.0,9.9563,9.9627,9.8296,9.8613,71791.0
2020-10-02 14:00:00,15.56,15.64,15.56,15.61,45538.0,9.8613,9.912,9.8613,9.8929,45538.0
2020-10-02 14:30:00,15.6,15.66,15.59,15.62,57013.0,9.8866,9.9246,9.8803,9.8993,57013.0
2020-10-02 15:00:00,15.63,15.67,15.59,15.63,71712.0,9.9056,9.931,9.8803,9.9056,71712.0
2020-10-02 15:30:00,15.62,15.66,15.56,15.56,152474.0,9.8993,9.9246,9.8613,9.8613,152474.0
2020-10-05 09:30:00,15.85,16.08,15.6,15.6,113574.0,10.045,10.1908,9.8866,9.8866,113574.0
2020-10-05 10:00:00,15.61,15.65,15.47,15.49,89842.0,9.8929,9.9183,9.8042,9.8169,89842.0
2020-10-05 10:30:00,15.52,15.64,15.49,15.64,80520.0,9.8359,9.912,9.8169,9.912,80520.0
2020-10-05 11:00:00,15.65,15.68,15.59,15.64,90771.0,9.9183,9.9373,9.8803,9.912,90771.0
2020-10-05 11:30:00,15.64,15.69,15.62,15.66,76550.0,9.912,9.9436,9.8993,9.9246,76550.0
2020-10-05 12:00:00,15.65,15.66,15.6,15.66,74923.0,9.9183,9.9246,9.8866,9.9246,74923.0
2020-10-05 12:30:00,15.66,15.73,15.65,15.65,95282.0,9.9246,9.969,9.9183,9.9183,95282.0
2020-10-05 13:00:00,15.66,15.69,15.63,15.69,65178.0,9.9246,9.9436,9.9056,9.9436,65178.0
2020-10-05 13:30:00,15.7,15.72,15.66,15.67,83527.0,9.95,9.9627,9.9246,9.931,83527.0
2020-10-05 14:00:00,15.67,15.73,15.63,15.72,71000.0,9.931,9.969,9.9056,9.9627,71000.0
2020-10-05 14:30:00,15.72,15.8,15.69,15.78,202060.0,9.9627,10.0134,9.9436,10.0007,202060.0
2020-10-05 15:00:00,15.78,16.08,15.75,16.07,304183.0,10.0007,10.1908,9.9817,10.1845,304183.0
2020-10-05 15:30:00,16.05,16.25,16.05,16.25,394838.0,10.1718,10.2985,10.1718,10.2985,394838.0
2020-10-06 09:30:00,16.46,16.58,16.18,16.19,178962.0,10.4316,10.5077,10.2542,10.2605,178962.0
2020-10-06 10:00:00,16.18,16.36,16.15,16.35,123729.0,10.2542,10.3683,10.2352,10.3619,123729.0
2020-10-06 10:30:00,16.37,16.42,16.28,16.35,68423.0,10.3746,10.4063,10.3176,10.3619,68423.0
2020-10-06 11:00:00,16.34,16.36,16.16,16.19,105864.0,10.3556,10.3683,10.2415,10.2605,105864.0
2020-10-06 11:30:00,16.19,16.29,16.19,16.25,62687.0,10.2605,10.3239,10.2605,10.2985,62687.0
2020-10-06 12:00:00,16.25,16.26,16.13,16.13,54450.0,10.2985,10.3049,10.2225,10.2225,54450.0
2020-10-06 12:30:00,16.13,16.26,16.09,16.24,171013.0,10.2225,10.3049,10.1971,10.2922,171013.0
2020-10-06 13:00:00,16.23,16.27,16.2,16.2,70093.0,10.2859,10.3112,10.2669,10.2669,70093.0
2020-10-06 13:30:00,16.19,16.24,16.07,16.12,101381.0,10.2605,10.2922,10.1845,10.2162,101381.0
2020-10-06 14:00:00,16.12,16.2,16.12,16.14,91059.0,10.2162,10.2669,10.2162,10.2288,91059.0
2020-10-06 14:30:00,16.15,16.17,15.79,15.89,132085.0,10.2352,10.2478,10.007,10.0704,132085.0
2020-10-06 15:00:00,15.87,15.99,15.73,15.99,199728.0,10.0577,10.1338,9.969,10.1338,199728.0
2020-10-06 15:30:00,15.98,16.14,15.92,15.95,173641.0,10.1274,10.2288,10.0894,10.1084,173641.0
2020-10-07 09:30:00,16.09,16.13,15.86,15.87,85950.0,10.1971,10.2225,10.0514,10.0577,85950.0
2020-10-07 10:00:00,15.86,16.0,15.85,15.96,129479.0,10.0514,10.1401,10.045,10.1148,129479.0
2020-10-07 10:30:00,15.99,16.01,15.91,15.95,60415.0,10.1338,10.1464,10.0831,10.1084,60415.0
2020-10-07 11:00:00,15.95,15.95,15.85,15.87,62216.0,10.1084,10.1084,10.045,10.0577,62216.0
2020-10-07 11:30:00,15.87,15.9,15.82,15.88,49850.0,10.0577,10.0767,10.026,10.0641,49850.0
2020-10-07 12:00:00,15.88,15.88,15.77,15.8,84807.0,10.0641,10.0641,9.9943,10.0134,84807.0
2020-10-07 12:30:00,15.79,15.89,15.76,15.88,148531.0,10.007,10.0704,9.988,10.0641,148531.0
2020-10-07 13:00:00,15.89,16.06,15.88,16.06,69748.0,10.0704,10.1781,10.0641,10.1781,69748.0
2020-10-07 13:30:00,16.05,16.07,16.0,16.06,51407.0,10.1718,10.1845,10.1401,10.1781,51407.0
2020-10-07 14:00:00,16.06,16.1,16.01,16.06,41337.0,10.1781,10.2035,10.1464,10.1781,41337.0
2020-10-07 14:30:00,16.06,16.07,15.97,16.01,55410.0,10.1781,10.1845,10.1211,10.1464,55410.0
2020-10-07 15:00:00,16.02,16.03,15.95,15.96,204467.0,10.1528,10.1591,10.1084,10.1148,204467.0
2020-10-07 15:30:00,15.96,16.04,15.92,15.98,248583.0,10.1148,10.1655,10.0894,10.1274,248583.0
2020-10-08 09:30:00,16.0,16.29,16.0,16.26,168287.0,10.1401,10.3239,10.1401,10.3049,168287.0
2020-10-08 10:00:00,16.26,16.29,16.16,16.27,138652.0,10.3049,10.3239,10.2415,10.3112,138652.0
2020-10-08 10:30:00,16.28,16.37,16.24,16.34,229698.0,10.3176,10.3746,10.2922,10.3556,229698.0
2020-10-08 11:00:00,16.34,16.41,16.21,16.26,99679.0,10.3556,10.3999,10.2732,10.3049,99679.0
2020-10-08 11:30:00,16.25,16.31,16.17,16.29,63971.0,10.2985,10.3366,10.2478,10.3239,63971.0
2020-10-08 12:00:00,16.3,16.62,16.29,16.61,193619.0,10.3302,10.533,10.3239,10.5267,193619.0
2020-10-08 12:30:00,16.61,16.72,16.49,16.54,173555.0,10.5267,10.5964,10.4506,10.4823,173555.0
2020-10-08 13:00:00,16.56,16.75,16.52,16.75,124450.0,10.495,10.6154,10.4697,10.6154,124450.0
2020-10-08 13:30:00,16.75,16.93,16.69,16.93,142139.0,10.6154,10.7295,10.5774,10.7295,142139.0
2020-10-08 14:00:00,16.94,17.23,16.92,17.21,238148.0,10.7358,10.9196,10.7232,10.9069,238148.0
2020-10-08 14:30:00,17.2,17.21,17.15,17.19,208627.0,10.9006,10.9069,10.8689,10.8943,208627.0
2020-10-08 15:00:00,17.19,17.26,17.1,17.23,215626.0,10.8943,10.9386,10.8372,10.9196,215626.0
2020-10-08 15:30:00,17.23,17.29,17.18,17.26,355392.0,10.9196,10.9576,10.8879,10.9386,355392.0
2020-10-09 09:30:00,17.45,17.68,17.34,17.48,440862.0,11.0591,11.2048,10.9893,11.0781,440862.0
2020-10-09 10:00:00,17.48,17.51,17.36,17.41,209549.0,11.0781,11.0971,11.002,11.0337,209549.0
2020-10-09 10:30:00,17.41,17.53,17.37,17.51,154080.0,11.0337,11.1098,11.0084,11.0971,154080.0
2020-10-09 11:00:00,17.52,17.55,17.47,17.48,132649.0,11.1034,11.1224,11.0717,11.0781,132649.0
2020-10-09 11:30:00,17.49,17.63,17.46,17.59,177196.0,11.0844,11.1731,11.0654,11.1478,177196.0
2020-10-09 12:00:00,17.59,17.61,17.53,17.59,47270.0,11.1478,11.1605,11.1098,11.1478,47270.0
2020-10-09 12:30:00,17.58,17.62,17.36,17.37,130287.0,11.1414,11.1668,11.002,11.0084,130287.0
2020-10-09 13:00:00,17.36,17.4,17.3,17.32,111081.0,11.002,11.0274,10.964,10.9767,111081.0
2020-10-09 13:30:00,17.32,17.4,17.31,17.33,64985.0,10.9767,11.0274,10.9703,10.983,64985.0
2020-10-09 14:00:00,17.34,17.42,17.31,17.4,107533.0,10.9893,11.04,10.9703,11.0274,107533.0
2020-10-09 14:30:00,17.39,17.41,17.25,17.26,150483.0,11.021,11.0337,10.9323,10.9386,150483.0
2020-10-09 15:00:00,17.26,17.28,17.22,17.22,126798.0,10.9386,10.9513,10.9133,10.9133,126798.0
2020-10-09 15:30:00,17.23,17.39,17.22,17.27,365335.0,10.9196,11.021,10.9133,10.945,365335.0
2020-10-12 09:30:00,17.22,17.26,17.09,17.14,134843.0,10.9133,10.9386,10.8309,10.8626,134843.0
2020-10-12 10:00:00,17.13,17.21,17.05,17.17,66067.0,10.8562,10.9069,10.8055,10.8816,66067.0
2020-10-12 10:30:00,17.17,17.21,17.1,17.14,76932.0,10.8816,10.9069,10.8372,10.8626,76932.0
2020-10-12 11:00:00,17.15,17.29,17.12,17.27,83730.0,10.8689,10.9576,10.8499,10.945,83730.0
2020-10-12 11:30:00,17.26,17.29,17.21,17.26,59964.0,10.9386,10.9576,10.9069,10.9386,59964.0
2020-10-12 12:00:00,17.26,17.33,17.26,17.33,53789.0,10.9386,10.983,10.9386,10.983,53789.0
2020-10-12 12:30:00,17.32,17.35,17.29,17.31,38208.0,10.9767,10.9957,10.9576,10.9703,38208.0
2020-10-12 13:00:00,17.31,17.31,17.24,17.26,80565.0,10.9703,10.9703,10.926,10.9386,80565.0
2020-10-12 13:30:00,17.26,17.28,17.23,17.27,82408.0,10.9386,10.9513,10.9196,10.945,82408.0
2020-10-12 14:00:00,17.27,17.29,17.23,17.26,84687.0,10.945,10.9576,10.9196,10.9386,84687.0
2020-10-12 14:30:00,17.27,17.35,17.26,17.29,166677.0,10.945,10.9957,10.9386,10.9576,166677.0
2020-10-12 15:00:00,17.3,17.34,17.24,17.33,121156.0,10.964,10.9893,10.926,10.983,121156.0
2020-10-12 15:30:00,17.33,17.37,17.26,17.27,416610.0,10.983,11.0084,10.9386,10.945,416610.0
2020-10-13 09:30:00,17.31,17.31,17.04,17.14,250258.0,10.9703,10.9703,10.7992,10.8626,250258.0
2020-10-13 10:00:00,17.15,17.19,17.01,17.09,104094.0,10.8689,10.8943,10.7802,10.8309,104094.0
2020-10-13 10:30:00,17.08,17.11,16.92,17.02,160531.0,10.8246,10.8436,10.7232,10.7865,160531.0
2020-10-13 11:00:00,17.02,17.07,16.95,16.95,117160.0,10.7865,10.8182,10.7422,10.7422,117160.0
2020-10-13 11:30:00,16.96,16.97,16.85,16.87,124861.0,10.7485,10.7548,10.6788,10.6915,124861.0
2020-10-13 12:00:00,16.87,16.99,16.85,16.94,221912.0,10.6915,10.7675,10.6788,10.7358,221912.0
2020-10-13 12:30:00,16.94,17.02,16.92,16.99,43844.0,10.7358,10.7865,10.7232,10.7675,43844.0
2020-10-13 13:00:00,16.98,17.02,16.97,17.01,69807.0,10.7612,10.7865,10.7548,10.7802,69807.0
2020-10-13 13:30:00,17.01,17.02,16.95,16.96,56373.0,10.7802,10.7865,10.7422,10.7485,56373.0
2020-10-13 14:00:00,16.96,17.05,16.92,17.01,403919.0,10.7485,10.8055,10.7232,10.7802,403919.0
2020-10-13 14:30:00,17.01,17.04,16.98,17.02,83006.0,10.7802,10.7992,10.7612,10.7865,83006.0
2020-10-13 15:00:00,17.02,17.08,17.0,17.07,67508.0,10.7865,10.8246,10.7739,10.8182,67508.0
2020-10-13 15:30:00,17.07,17.15,17.05,17.1,271043.0,10.8182,10.8689,10.8055,10.8372,271043.0
2020-10-14 09:30:00,17.09,17.42,17.09,17.36,107380.0,10.8309,11.04,10.8309,11.002,107380.0
2020-10-14 10:00:00,17.35,17.37,17.1,17.1,156755.0,10.9957,11.0084,10.8372,10.8372,156755.0
2020-10-14 10:30:00,17.11,17.18,17.05,17.16,108620.0,10.8436,10.8879,10.8055,10.8753,108620.0
2020-10-14 11:00:00,17.16,17.32,17.14,17.27,301288.0,10.8753,10.9767,10.8626,10.945,301288.0
2020-10-14 11:30:00,17.27,17.36,17.23,17.25,143949.0,10.945,11.002,10.9196,10.9323,143949.0
2020-10-14 12:00:00,17.26,17.51,17.25,17.46,163740.0,10.9386,11.0971,10.9323,11.0654,163740.0
2020-10-14 12:30:00,17.46,17.47,17.34,17.41,84464.0,11.0654,11.0717,10.9893,11.0337,84464.0
2020-10-14 13:00:00,17.42,17.46,17.31,17.36,284655.0,11.04,11.0654,10.9703,11.002,284655.0
2020-10-14 13:30:00,17.36,17.45,17.32,17.43,145121.0,11.002,11.0591,10.9767,11.0464,145121.0
2020-10-14 14:00:00,17.43,17.46,17.34,17.35,65776.0,11.0464,11.0654,10.9893,10.9957,65776.0
2020-10-14 14:30:00,17.34,17.39,17.32,17.35,43287.0,10.9893,11.021,10.9767,10.9957,43287.0
2020-10-14 15:00:00,17.35,17.4,17.3,17.3,123088.0,10.9957,11.0274,10.964,10.964,123088.0
2020-10-14 15:30:00,17.3,17.35,17.21,17.21,272789.0,10.964,10.9957,10.9069,10.9069,272789.0
2020-10-15 09:30:00,17.0,17.04,16.75,16.95,206318.0,10.7739,10.7992,10.6154,10.7422,206318.0
2020-10-15 10:00:00,16.95,16.99,16.82,16.99,263061.0,10.7422,10.7675,10.6598,10.7675,263061.0
2020-10-15 10:30:00,17.01,17.22,16.98,17.02,182946.0,10.7802,10.9133,10.7612,10.7865,182946.0
2020-10-15 11:00:00,17.02,17.16,16.99,17.09,105011.0,10.7865,10.8753,10.7675,10.8309,105011.0
2020-10-15 11:30:00,17.09,17.27,17.09,17.21,76929.0,10.8309,10.945,10.8309,10.9069,76929.0
2020-10-15 12:00:00,17.21,17.27,17.17,17.2,55137.0,10.9069,10.945,10.8816,10.9006,55137.0
2020-10-15 12:30:00,17.2,17.25,17.19,17.25,114142.0,10.9006,10.9323,10.8943,10.9323,114142.0
2020-10-15 13:00:00,17.25,17.3,17.14,17.29,145386.0,10.9323,10.964,10.8626,10.9576,145386.0
2020-10-15 13:30:00,17.29,17.39,17.27,17.32,121608.0,10.9576,11.021,10.945,10.9767,121608.0
2020-10-15 14:00:00,17.31,17.31,17.23,17.3,58663.0,10.9703,10.9703,10.9196,10.964,58663.0
2020-10-15 14:30:00,17.3,17.3,17.2,17.21,90775.0,10.964,10.964,10.9006,10.9069,90775.0
2020-10-15 15:00:00,17.21,17.25,17.11,17.18,104105.0,10.9069,10.9323,10.8436,10.8879,104105.0
2020-10-15 15:30:00,17.19,17.26,17.09,17.13,188563.0,10.8943,10.9386,10.8309,10.8562,188563.0
2020-10-16 09:30:00,17.21,17.26,16.91,17.01,104168.0,10.9069,10.9386,10.7168,10.7802,104168.0
2020-10-16 10:00:00,17.01,17.06,16.97,17.0,40777.0,10.7802,10.8119,10.7548,10.7739,40777.0
2020-10-16 10:30:00,17.01,17.1,16.98,17.08,63054.0,10.7802,10.8372,10.7612,10.8246,63054.0
2020-10-16 11:00:00,17.09,17.21,17.07,17.16,44739.0,10.8309,10.9069,10.8182,10.8753,44739.0
2020-10-16 11:30:00,17.16,17.22,17.14,17.19,56953.0,10.8753,10.9133,10.8626,10.8943,56953.0
2020-10-16 12:00:00,17.18,17.18,17.11,17.15,36222.0,10.8879,10.8879,10.8436,10.8689,36222.0
2020-10-16 12:30:00,17.15,17.15,17.02,17.07,57894.0,10.8689,10.8689,10.7865,10.8182,57894.0
2020-10-16 13:00:00,17.06,17.11,17.03,17.08,45223.0,10.8119,10.8436,10.7929,10.8246,45223.0
2020-10-16 13:30:00,17.09,17.1,17.0,17.03,60855.0,10.8309,10.8372,10.7739,10.7929,60855.0
2020-10-16 14:00:00,17.05,17.1,17.0,17.05,86721.0,10.8055,10.8372,10.7739,10.8055,86721.0
2020-10-16 14:30:00,17.06,17.06,16.95,16.98,297336.0,10.8119,10.8119,10.7422,10.7612,297336.0
2020-10-16 15:00:00,16.97,17.0,16.94,16.96,70390.0,10.7548,10.7739,10.7358,10.7485,70390.0
2020-10-16 15:30:00,16.96,17.01,16.91,16.97,313385.0,10.7485,10.7802,10.7168,10.7548,313385.0
2020-10-19 09:30:00,16.97,16.99,16.67,16.9,281809.0,10.7548,10.7675,10.5647,10.7105,281809.0
2020-10-19 10:00:00,16.89,17.01,16.86,16.98,113730.0,10.7041,10.7802,10.6851,10.7612,113730.0
2020-10-19 10:30:00,16.99,17.14,16.99,17.13,106883.0,10.7675,10.8626,10.7675,10.8562,106883.0
2020-10-19 11:00:00,17.12,17.14,16.96,16.97,64191.0,10.8499,10.8626,10.7485,10.7548,64191.0
2020-10-19 11:30:00,16.97,17.01,16.95,17.01,126561.0,10.7548,10.7802,10.7422,10.7802,126561.0
2020-10-19 12:00:00,17.01,17.07,16.99,17.04,66555.0,10.7802,10.8182,10.7675,10.7992,66555.0
2020-10-19 12:30:00,17.04,17.04,16.91,16.93,45591.0,10.7992,10.7992,10.7168,10.7295,45591.0
2020-10-19 13:00:00,16.92,16.93,16.84,16.86,99726.0,10.7232,10.7295,10.6725,10.6851,99726.0
2020-10-19 13:30:00,16.85,16.87,16.78,16.82,98726.0,10.6788,10.6915,10.6344,10.6598,98726.0
2020-10-19 14:00:00,16.82,16.84,16.78,16.8,86502.0,10.6598,10.6725,10.6344,10.6471,86502.0
2020-10-19 14:30:00,16.79,16.8,16.71,16.71,130610.0,10.6408,10.6471,10.5901,10.5901,130610.0
2020-10-19 15:00:00,16.72,16.8,16.69,16.77,226967.0,10.5964,10.6471,10.5774,10.6281,226967.0
2020-10-19 15:30:00,16.76,16.84,16.75,16.78,382154.0,10.6218,10.6725,10.6154,10.6344,382154.0
2020-10-20 09:30:00,16.89,16.99,16.55,16.87,317087.0,10.7041,10.7675,10.4887,10.6915,317087.0
2020-10-20 10:00:00,16.87,16.88,16.7,16.8,80982.0,10.6915,10.6978,10.5837,10.6471,80982.0
2020-10-20 10:30:00,16.8,16.95,16.8,16.93,47978.0,10.6471,10.7422,10.6471,10.7295,47978.0
2020-10-20 11:00:00,16.91,17.0,16.89,16.98,116698.0,10.7168,10.7739,10.7041,10.7612,116698.0
2020-10-20 11:30:00,16.98,17.07,16.94,16.95,103223.0,10.7612,10.8182,10.7358,10.7422,103223.0
2020-10-20 12:00:00,16.94,16.97,16.9,16.9,38593.0,10.7358,10.7548,10.7105,10.7105,38593.0
2020-10-20 12:30:00,16.9,17.0,16.9,16.97,50655.0,10.7105,10.7739,10.7105,10.7548,50655.0
2020-10-20 13:00:00,16.97,16.99,16.94,16.95,75753.0,10.7548,10.7675,10.7358,10.7422,75753.0
2020-10-20 13:30:00,16.95,16.96,16.88,16.9,83589.0,10.7422,10.7485,10.6978,10.7105,83589.0
2020-10-20 14:00:00,16.91,17.0,16.9,16.96,76301.0,10.7168,10.7739,10.7105,10.7485,76301.0
2020-10-20 14:30:00,16.96,17.08,16.95,17.01,180071.0,10.7485,10.8246,10.7422,10.7802,180071.0
2020-10-20 15:00:00,17.01,17.03,16.87,16.96,157572.0,10.7802,10.7929,10.6915,10.7485,157572.0
2020-10-20 15:30:00,16.96,16.99,16.89,16.89,271595.0,10.7485,10.7675,10.7041,10.7041,271595.0
2020-10-21 09:30:00,16.99,16.99,16.78,16.78,122704.0,10.7675,10.7675,10.6344,10.6344,122704.0
2020-10-21 10:00:00,16.76,17.03,16.76,16.99,295604.0,10.6218,10.7929,10.6218,10.7675,295604.0
2020-10-21 10:30:00,16.98,17.03,16.83,16.84,220743.0,10.7612,10.7929,10.6661,10.6725,220743.0
2020-10-21 11:00:00,16.84,16.95,16.8,16.95,125005.0,10.6725,10.7422,10.6471,10.7422,125005.0
2020-10-21 11:30:00,16.95,17.1,16.94,17.06,161145.0,10.7422,10.8372,10.7358,10.8119,161145.0
2020-10-21 12:00:00,17.06,17.1,16.99,17.04,113702.0,10.8119,10.8372,10.7675,10.7992,113702.0
2020-10-21 12:30:00,17.03,17.05,16.94,16.97,43919.0,10.7929,10.8055,10.7358,10.7548,43919.0
2020-10-21 13:00:00,16.98,17.0,16.91,16.93,79586.0,10.7612,10.7739,10.7168,10.7295,79586.0
2020-10-21 13:30:00,16.92,16.93,16.87,16.91,42558.0,10.7232,10.7295,10.6915,10.7168,42558.0
2020-10-21 14:00:00,16.92,16.95,16.83,16.84,167434.0,10.7232,10.7422,10.6661,10.6725,167434.0
2020-10-21 14:30:00,16.84,16.87,16.81,16.86,72500.0,10.6725,10.6915,10.6534,10.6851,72500.0
2020-10-21 15:00:00,16.86,16.9,16.82,16.89,78281.0,10.6851,10.7105,10.6598,10.7041,78281.0
2020-10-21 15:30:00,16.88,16.9,16.81,16.81,320896.0,10.6978,10.7105,10.6534,10.6534,320896.0
2020-10-22 09:30:00,16.77,17.17,16.77,17.14,216087.0,10.6281,10.8816,10.6281,10.8626,216087.0
2020-10-22 10:00:00,17.14,17.28,17.06,17.1,172870.0,10.8626,10.9513,10.8119,10.8372,172870.0
2020-10-22 10:30:00,17.1,17.27,17.04,17.27,109163.0,10.8372,10.945,10.7992,10.945,109163.0
2020-10-22 11:00:00,17.27,17.49,17.19,17.45,166676.0,10.945,11.0844,10.8943,11.0591,166676.0
2020-10-22 11:30:00,17.44,17.49,17.34,17.34,161336.0,11.0527,11.0844,10.9893,10.9893,161336.0
2020-10-22 12:00:00,17.35,17.42,17.34,17.39,67593.0,10.9957,11.04,10.9893,11.021,67593.0
2020-10-22 12:30:00,17.39,17.5,17.3,17.3,113508.0,11.021,11.0907,10.964,10.964,113508.0
2020-10-22 13:00:00,17.31,17.38,17.16,17.16,207624.0,10.9703,11.0147,10.8753,10.8753,207624.0
2020-10-22 13:30:00,17.16,17.22,17.1,17.11,135887.0,10.8753,10.9133,10.8372,10.8436,135887.0
2020-10-22 14:00:00,17.12,17.18,17.07,17.15,165210.0,10.8499,10.8879,10.8182,10.8689,165210.0
2020-10-22 14:30:00,17.16,17.33,17.14,17.3,148723.0,10.8753,10.983,10.8626,10.964,148723.0
2020-10-22 15:00:00,17.3,17.36,17.26,17.35,146661.0,10.964,11.002,10.9386,10.9957,146661.0
2020-10-22 15:30:00,17.35,17.4,17.34,17.36,345656.0,10.9957,11.0274,10.9893,11.002,345656.0
2020-10-23 09:30:00,17.44,17.8,17.44,17.46,122880.0,11.0527,11.2809,11.0527,11.0654,122880.0
2020-10-23 10:00:00,17.46,17.51,17.26,17.32,92126.0,11.0654,11.0971,10.9386,10.9767,92126.0
2020-10-23 10:30:00,17.33,17.52,17.33,17.38,58031.0,10.983,11.1034,10.983,11.0147,58031.0
2020-10-23 11:00:00,17.39,17.44,17.32,17.44,85902.0,11.021,11.0527,10.9767,11.0527,85902.0
2020-10-23 11:30:00,17.44,17.55,17.34,17.36,50289.0,11.0527,11.1224,10.9893,11.002,50289.0
2020-10-23 12:00:00,17.35,17.38,17.32,17.36,84856.0,10.9957,11.0147,10.9767,11.002,84856.0
2020-10-23 12:30:00,17.35,17.37,17.28,17.28,34874.0,10.9957,11.0084,10.9513,10.9513,34874.0
2020-10-23 13:00:00,17.3,17.33,17.24,17.32,49277.0,10.964,10.983,10.926,10.9767,49277.0
2020-10-23 13:30:00,17.31,17.31,17.22,17.28,37591.0,10.9703,10.9703,10.9133,10.9513,37591.0
2020-10-23 14:00:00,17.27,17.28,17.1,17.14,114712.0,10.945,10.9513,10.8372,10.8626,114712.0
2020-10-23 14:30:00,17.15,17.23,17.15,17.23,45344.0,10.8689,10.9196,10.8689,10.9196,45344.0
2020-10-23 15:00:00,17.23,17.29,17.21,17.29,77824.0,10.9196,10.9576,10.9069,10.9576,77824.0
2020-10-23 15:30:00,17.28,17.38,17.27,17.38,164104.0,10.9513,11.0147,10.945,11.0147,164104.0
2020-10-26 09:30:00,17.12,17.13,16.85,16.96,93181.0,10.8499,10.8562,10.6788,10.7485,93181.0
2020-10-26 10:00:00,16.98,17.04,16.87,16.97,133008.0,10.7612,10.7992,10.6915,10.7548,133008.0
2020-10-26 10:30:00,16.97,17.06,16.95,17.0,162355.0,10.7548,10.8119,10.7422,10.7739,162355.0
2020-10-26 11:00:00,17.0,17.0,16.82,16.88,80803.0,10.7739,10.7739,10.6598,10.6978,80803.0
2020-10-26 11:30:00,16.88,16.93,16.85,16.88,77864.0,10.6978,10.7295,10.6788,10.6978,77864.0
2020-10-26 12:00:00,16.89,16.97,16.86,16.88,80117.0,10.7041,10.7548,10.6851,10.6978,80117.0
2020-10-26 12:30:00,16.88,16.91,16.81,16.83,120248.0,10.6978,10.7168,10.6534,10.6661,120248.0
2020-10-26 13:00:00,16.84,16.9,16.75,16.75,90039.0,10.6725,10.7105,10.6154,10.6154,90039.0
2020-10-26 13:30:00,16.75,16.78,16.7,16.73,99141.0,10.6154,10.6344,10.5837,10.6027,99141.0
2020-10-26 14:00:00,16.72,16.85,16.68,16.78,160153.0,10.5964,10.6788,10.5711,10.6344,160153.0
2020-10-26 14:30:00,16.77,16.81,16.71,16.75,158155.0,10.6281,10.6534,10.5901,10.6154,158155.0
2020-10-26 15:00:00,16.76,16.82,16.7,16.76,206652.0,10.6218,10.6598,10.5837,10.6218,206652.0
2020-10-26 15:30:00,16.77,16.87,16.72,16.87,507813.0,10.6281,10.6915,10.5964,10.6915,507813.0
2020-10-27 09:30:00,16.83,16.9,16.58,16.9,133831.0,10.6661,10.7105,10.5077,10.7105,133831.0
2020-10-27 10:00:00,16.91,17.0,16.85,16.91,258682.0,10.7168,10.7739,10.6788,10.7168,258682.0
2020-10-27 10:30:00,16.91,16.96,16.71,16.73,297752.0,10.7168,10.7485,10.5901,10.6027,297752.0
2020-10-27 11:00:00,16.73,16.74,16.61,16.7,280940.0,10.6027,10.6091,10.5267,10.5837,280940.0
2020-10-27 11:30:00,16.71,16.98,16.7,16.88,388483.0,10.5901,10.7612,10.5837,10.6978,388483.0
2020-10-27 12:00:00,16.88,16.9,16.81,16.82,196642.0,10.6978,10.7105,10.6534,10.6598,196642.0
2020-10-27 12:30:00,16.82,16.84,16.74,16.76,94625.0,10.6598,10.6725,10.6091,10.6218,94625.0
2020-10-27 13:00:00,16.76,16.95,16.75,16.95,64519.0,10.6218,10.7422,10.6154,10.7422,64519.0
2020-10-27 13:30:00,16.95,17.11,16.93,17.07,122982.0,10.7422,10.8436,10.7295,10.8182,122982.0
2020-10-27 14:00:00,17.07,17.08,17.03,17.05,67262.0,10.8182,10.8246,10.7929,10.8055,67262.0
2020-10-27 14:30:00,17.04,17.17,16.95,17.16,161961.0,10.7992,10.8816,10.7422,10.8753,161961.0
2020-10-27 15:00:00,17.17,17.19,17.0,17.07,173194.0,10.8816,10.8943,10.7739,10.8182,173194.0
2020-10-27 15:30:00,17.07,17.12,16.98,17.07,320053.0,10.8182,10.8499,10.7612,10.8182,320053.0
2020-10-28 09:30:00,16.82,16.9,16.63,16.66,204851.0,10.6598,10.7105,10.5394,10.5584,204851.0
2020-10-28 10:00:00,16.66,16.76,16.54,16.59,174871.0,10.5584,10.6218,10.4823,10.514,174871.0
2020-10-28 10:30:00,16.59,16.74,16.59,16.7,110009.0,10.514,10.6091,10.514,10.5837,110009.0
2020-10-28 11:00:00,16.7,16.83,16.68,16.83,97949.0,10.5837,10.6661,10.5711,10.6661,97949.0
2020-10-28 11:30:00,16.84,16.97,16.78,16.94,74827.0,10.6725,10.7548,10.6344,10.7358,74827.0
2020-10-28 12:00:00,16.95,17.03,16.93,17.02,131318.0,10.7422,10.7929,10.7295,10.7865,131318.0
2020-10-28 12:30:00,17.01,17.02,16.57,16.71,334832.0,10.7802,10.7865,10.5013,10.5901,334832.0
2020-10-28 13:00:00,16.73,16.77,16.65,16.74,176703.0,10.6027,10.6281,10.552,10.6091,176703.0
2020-10-28 13:30:00,16.74,16.75,16.68,16.71,122434.0,10.6091,10.6154,10.5711,10.5901,122434.0
2020-10-28 14:00:00,16.71,16.73,16.66,16.71,135082.0,10.5901,10.6027,10.5584,10.5901,135082.0
2020-10-28 14:30:00,16.72,16.8,16.69,16.73,159833.0,10.5964,10.6471,10.5774,10.6027,159833.0
2020-10-28 15:00:00,16.74,16.74,16.64,16.72,188392.0,10.6091,10.6091,10.5457,10.5964,188392.0
2020-10-28 15:30:00,16.72,16.87,16.64,16.75,405194.0,10.5964,10.6915,10.5457,10.6154,405194.0
2020-10-29 09:30:00,16.7,16.89,16.47,16.79,235373.0,10.5837,10.7041,10.438,10.6408,235373.0
2020-10-29 10:00:00,16.79,17.02,16.72,16.84,232548.0,10.6408,10.7865,10.5964,10.6725,232548.0
2020-10-29 10:30:00,16.84,17.01,16.84,16.89,254117.0,10.6725,10.7802,10.6725,10.7041,254117.0
2020-10-29 11:00:00,16.89,16.97,16.82,16.88,145087.0,10.7041,10.7548,10.6598,10.6978,145087.0
2020-10-29 11:30:00,16.89,16.92,16.79,16.82,133677.0,10.7041,10.7232,10.6408,10.6598,133677.0
2020-10-29 12:00:00,16.82,16.86,16.75,16.76,105861.0,10.6598,10.6851,10.6154,10.6218,105861.0
2020-10-29 12:30:00,16.76,16.78,16.55,16.59,248001.0,10.6218,10.6344,10.4887,10.514,248001.0
2020-10-29 13:00:00,16.59,16.59,16.5,16.54,191517.0,10.514,10.514,10.457,10.4823,191517.0
2020-10-29 13:30:00,16.53,16.78,16.53,16.77,252044.0,10.476,10.6344,10.476,10.6281,252044.0
2020-10-29 14:00:00,16.77,16.87,16.75,16.84,193477.0,10.6281,10.6915,10.6154,10.6725,193477.0
2020-10-29 14:30:00,16.84,16.91,16.77,16.82,189199.0,10.6725,10.7168,10.6281,10.6598,189199.0
2020-10-29 15:00:00,16.82,16.87,16.73,16.87,245349.0,10.6598,10.6915,10.6027,10.6915,245349.0
2020-10-29 15:30:00,16.87,17.07,16.86,17.01,499398.0,10.6915,10.8182,10.6851,10.7802,499398.0
2020-10-30 09:30:00,16.89,17.11,16.76,17.05,107985.0,10.7041,10.8436,10.6218,10.8055,107985.0
2020-10-30 10:00:00,17.04,17.09,16.86,16.94,157901.0,10.7992,10.8309,10.6851,10.7358,157901.0
2020-10-30 10:30:00,16.95,17.02,16.85,16.9,127480.0,10.7422,10.7865,10.6788,10.7105,127480.0
2020-10-30 11:00:00,16.89,17.08,16.89,16.99,150488.0,10.7041,10.8246,10.7041,10.7675,150488.0
2020-10-30 11:30:00,16.99,17.05,16.87,17.0,198510.0,10.7675,10.8055,10.6915,10.7739,198510.0
2020-10-30 12:00:00,16.99,17.07,16.9,17.0,105726.0,10.7675,10.8182,10.7105,10.7739,105726.0
2020-10-30 12:30:00,16.99,17.0,16.91,16.91,104412.0,10.7675,10.7739,10.7168,10.7168,104412.0
2020-10-30 13:00:00,16.91,16.99,16.91,16.96,95594.0,10.7168,10.7675,10.7168,10.7485,95594.0
2020-10-30 13:30:00,16.96,17.03,16.9,17.02,126062.0,10.7485,10.7929,10.7105,10.7865,126062.0
2020-10-30 14:00:00,17.02,17.22,17.01,17.05,134533.0,10.7865,10.9133,10.7802,10.8055,134533.0
2020-10-30 14:30:00,17.05,17.08,16.96,17.03,155077.0,10.8055,10.8246,10.7485,10.7929,155077.0
2020-10-30 15:00:00,17.02,17.16,16.99,17.12,199523.0,10.7865,10.8753,10.7675,10.8499,199523.0
2020-10-30 15:30:00,17.11,17.22,16.97,17.2,348468.0,10.8436,10.9133,10.7548,10.9006,348468.0
2020-11-02 09:30:00,17.62,18.07,17.55,17.7,641498.0,11.1668,11.452,11.1224,11.2175,641498.0
2020-11-02 10:00:00,17.73,18.06,17.65,17.86,370560.0,11.2365,11.4456,11.1858,11.3189,370560.0
2020-11-02 10:30:00,17.83,17.93,17.69,17.92,245669.0,11.2999,11.3633,11.2112,11.3569,245669.0
2020-11-02 11:00:00,17.94,18.18,17.83,18.08,214671.0,11.3696,11.5217,11.2999,11.4583,214671.0
2020-11-02 11:30:00,18.08,18.25,17.93,18.19,241819.0,11.4583,11.5661,11.3633,11.528,241819.0
2020-11-02 12:00:00,18.19,18.35,18.14,18.3,210995.0,11.528,11.6294,11.4963,11.5977,210995.0
2020-11-02 12:30:00,18.3,18.4,18.24,18.36,268254.0,11.5977,11.6611,11.5597,11.6358,268254.0
2020-11-02 13:00:00,18.36,18.36,17.99,18.01,251629.0,11.6358,11.6358,11.4013,11.414,251629.0
2020-11-02 13:30:00,18.0,18.06,17.92,17.94,229958.0,11.4076,11.4456,11.3569,11.3696,229958.0
2020-11-02 14:00:00,17.93,18.04,17.73,18.03,256485.0,11.3633,11.433,11.2365,11.4266,256485.0
2020-11-02 14:30:00,18.02,18.09,17.96,18.09,158346.0,11.4203,11.4647,11.3823,11.4647,158346.0
2020-11-02 15:00:00,18.1,18.16,17.97,18.04,208738.0,11.471,11.509,11.3886,11.433,208738.0
2020-11-02 15:30:00,18.05,18.16,17.92,17.99,440327.0,11.4393,11.509,11.3569,11.4013,440327.0
2020-11-03 09:30:00,18.4,18.74,18.24,18.69,329058.0,11.6611,11.8766,11.5597,11.8449,329058.0
2020-11-03 10:00:00,18.69,18.77,18.29,18.36,316225.0,11.8449,11.8956,11.5914,11.6358,316225.0
2020-11-03 10:30:00,18.37,18.53,18.31,18.48,134626.0,11.6421,11.7435,11.6041,11.7118,134626.0
2020-11-03 11:00:00,18.47,18.52,18.39,18.5,154807.0,11.7055,11.7372,11.6548,11.7245,154807.0
2020-11-03 11:30:00,18.5,18.7,18.48,18.65,195445.0,11.7245,11.8512,11.7118,11.8196,195445.0
2020-11-03 12:00:00,18.65,18.84,18.63,18.75,250716.0,11.8196,11.94,11.8069,11.8829,250716.0
2020-11-03 12:30:00,18.75,18.75,18.54,18.56,136050.0,11.8829,11.8829,11.7498,11.7625,136050.0
2020-11-03 13:00:00,18.57,18.6,18.5,18.55,112787.0,11.7689,11.7879,11.7245,11.7562,112787.0
2020-11-03 13:30:00,18.56,18.57,18.43,18.55,246009.0,11.7625,11.7689,11.6801,11.7562,246009.0
2020-11-03 14:00:00,18.54,18.59,18.49,18.49,83094.0,11.7498,11.7815,11.7182,11.7182,83094.0
2020-11-03 14:30:00,18.49,18.62,18.49,18.59,89033.0,11.7182,11.8005,11.7182,11.7815,89033.0
2020-11-03 15:00:00,18.6,18.61,18.46,18.51,121790.0,11.7879,11.7942,11.6991,11.7308,121790.0
2020-11-03 15:30:00,18.51,18.58,18.44,18.48,339787.0,11.7308,11.7752,11.6865,11.7118,339787.0
2020-11-04 09:30:00,18.7,18.75,18.31,18.71,325472.0,11.8512,11.8829,11.6041,11.8576,325472.0
2020-11-04 10:00:00,18.71,19.08,18.7,19.02,121673.0,11.8576,12.0921,11.8512,12.054,121673.0
2020-11-04 10:30:00,19.04,19.3,18.95,19.17,169252.0,12.0667,12.2315,12.0097,12.1491,169252.0
2020-11-04 11:00:00,19.2,19.26,19.03,19.05,182030.0,12.1681,12.2062,12.0604,12.0731,182030.0
2020-11-04 11:30:00,19.05,19.23,18.99,19.14,121746.0,12.0731,12.1871,12.035,12.1301,121746.0
2020-11-04 12:00:00,19.11,19.32,19.11,19.28,172499.0,12.1111,12.2442,12.1111,12.2188,172499.0
2020-11-04 12:30:00,19.29,19.37,19.24,19.33,212094.0,12.2252,12.2759,12.1935,12.2505,212094.0
2020-11-04 13:00:00,19.34,19.36,19.09,19.11,282951.0,12.2569,12.2695,12.0984,12.1111,282951.0
2020-11-04 13:30:00,19.11,19.15,19.07,19.1,149104.0,12.1111,12.1364,12.0857,12.1047,149104.0
2020-11-04 14:00:00,19.1,19.11,18.73,18.76,265260.0,12.1047,12.1111,11.8703,11.8893,265260.0
2020-11-04 14:30:00,18.77,18.83,18.69,18.81,293075.0,11.8956,11.9336,11.8449,11.921,293075.0
2020-11-04 15:00:00,18.81,18.85,18.68,18.7,191373.0,11.921,11.9463,11.8386,11.8512,191373.0
2020-11-04 15:30:00,18.71,18.74,18.57,18.59,423590.0,11.8576,11.8766,11.7689,11.7815,423590.0
2020-11-05 09:30:00,17.91,18.13,17.79,18.06,446775.0,11.7808,11.9255,11.7018,11.8794,446775.0
2020-11-05 10:00:00,18.05,18.15,17.86,17.88,147018.0,11.8729,11.9386,11.7479,11.761,147018.0
2020-11-05 10:30:00,17.89,18.12,17.89,17.96,175221.0,11.7676,11.9189,11.7676,11.8137,175221.0
2020-11-05 11:00:00,17.96,18.15,17.91,18.06,138324.0,11.8137,11.9386,11.7808,11.8794,138324.0
2020-11-05 11:30:00,18.07,18.24,18.01,18.21,211503.0,11.886,11.9978,11.8465,11.9781,211503.0
2020-11-05 12:00:00,18.19,18.23,18.08,18.12,129269.0,11.9649,11.9913,11.8926,11.9189,129269.0
2020-11-05 12:30:00,18.12,18.17,18.07,18.14,47953.0,11.9189,11.9518,11.886,11.9321,47953.0
2020-11-05 13:00:00,18.14,18.27,18.14,18.22,40653.0,11.9321,12.0176,11.9321,11.9847,40653.0
2020-11-05 13:30:00,18.21,18.28,18.21,18.21,36768.0,11.9781,12.0241,11.9781,11.9781,36768.0
2020-11-05 14:00:00,18.21,18.27,18.17,18.21,44137.0,11.9781,12.0176,11.9518,11.9781,44137.0
2020-11-05 14:30:00,18.21,18.22,18.13,18.17,61908.0,11.9781,11.9847,11.9255,11.9518,61908.0
2020-11-05 15:00:00,18.17,18.17,18.08,18.14,86429.0,11.9518,11.9518,11.8926,11.9321,86429.0
2020-11-05 15:30:00,18.14,18.15,18.03,18.14,267267.0,11.9321,11.9386,11.8597,11.9321,267267.0
2020-11-06 09:30:00,18.0,18.24,17.93,18.07,196450.0,11.84,11.9978,11.7939,11.886,196450.0
2020-11-06 10:00:00,18.07,18.07,17.68,17.73,236510.0,11.886,11.886,11.6295,11.6624,236510.0
2020-11-06 10:30:00,17.74,17.78,17.51,17.54,190493.0,11.6689,11.6953,11.5177,11.5374,190493.0
2020-11-06 11:00:00,17.54,17.6,17.38,17.57,262351.0,11.5374,11.5769,11.4321,11.5571,262351.0
2020-11-06 11:30:00,17.57,17.57,17.45,17.45,71375.0,11.5571,11.5571,11.4782,11.4782,71375.0
2020-11-06 12:00:00,17.44,17.55,17.33,17.48,215069.0,11.4716,11.544,11.3993,11.4979,215069.0
2020-11-06 12:30:00,17.5,17.54,17.44,17.47,64552.0,11.5111,11.5374,11.4716,11.4913,64552.0
2020-11-06 13:00:00,17.48,17.49,17.34,17.43,136714.0,11.4979,11.5045,11.4058,11.465,136714.0
2020-11-06 13:30:00,17.42,17.49,17.32,17.34,125733.0,11.4585,11.5045,11.3927,11.4058,125733.0
2020-11-06 14:00:00,17.35,17.52,17.32,17.52,98443.0,11.4124,11.5242,11.3927,11.5242,98443.0
2020-11-06 14:30:00,17.52,17.56,17.4,17.55,183387.0,11.5242,11.5505,11.4453,11.544,183387.0
2020-11-06 15:00:00,17.55,17.57,17.45,17.54,132944.0,11.544,11.5571,11.4782,11.5374,132944.0
2020-11-06 15:30:00,17.53,17.68,17.52,17.61,336614.0,11.5308,11.6295,11.5242,11.5834,336614.0
2020-11-09 09:30:00,18.77,19.69,18.77,19.0,875110.0,12.3464,12.9516,12.3464,12.4977,875110.0
2020-11-09 10:00:00,19.03,19.17,18.78,19.01,320714.0,12.5175,12.6096,12.353,12.5043,320714.0
2020-11-09 10:30:00,18.98,19.08,18.87,19.05,187215.0,12.4846,12.5504,12.4122,12.5306,187215.0
2020-11-09 11:00:00,19.05,19.06,18.73,18.87,216022.0,12.5306,12.5372,12.3201,12.4122,216022.0
2020-11-09 11:30:00,18.84,19.14,18.81,19.02,222741.0,12.3925,12.5898,12.3728,12.5109,222741.0
2020-11-09 12:00:00,19.0,19.4,19.0,19.37,397556.0,12.4977,12.7608,12.4977,12.7411,397556.0
2020-11-09 12:30:00,19.37,19.48,19.32,19.4,169411.0,12.7411,12.8135,12.7082,12.7608,169411.0
2020-11-09 13:00:00,19.41,19.58,19.41,19.57,164174.0,12.7674,12.8792,12.7674,12.8727,164174.0
2020-11-09 13:30:00,19.57,19.63,19.27,19.51,354990.0,12.8727,12.9121,12.6753,12.8332,354990.0
2020-11-09 14:00:00,19.51,19.59,19.37,19.4,180320.0,12.8332,12.8858,12.7411,12.7608,180320.0
2020-11-09 14:30:00,19.42,19.44,19.29,19.43,191705.0,12.774,12.7872,12.6885,12.7806,191705.0
2020-11-09 15:00:00,19.43,19.58,19.35,19.38,242793.0,12.7806,12.8792,12.728,12.7477,242793.0
2020-11-09 15:30:00,19.38,19.4,19.14,19.2,722923.0,12.7477,12.7608,12.5898,12.6293,722923.0
2020-11-10 09:30:00,19.54,19.79,19.35,19.64,190366.0,12.8529,13.0174,12.728,12.9187,190366.0
2020-11-10 10:00:00,19.66,19.79,19.57,19.78,178494.0,12.9319,13.0174,12.8727,13.0108,178494.0
2020-11-10 10:30:00,19.77,19.77,19.32,19.42,177207.0,13.0042,13.0042,12.7082,12.774,177207.0
2020-11-10 11:00:00,19.43,19.52,19.33,19.36,123037.0,12.7806,12.8398,12.7148,12.7345,123037.0
2020-11-10 11:30:00,19.34,19.41,19.14,19.35,138686.0,12.7214,12.7674,12.5898,12.728,138686.0
2020-11-10 12:00:00,19.34,19.46,19.29,19.41,84371.0,12.7214,12.8003,12.6885,12.7674,84371.0
2020-11-10 12:30:00,19.42,19.49,19.36,19.4,101137.0,12.774,12.82,12.7345,12.7608,101137.0
2020-11-10 13:00:00,19.39,19.41,19.35,19.39,140698.0,12.7543,12.7674,12.728,12.7543,140698.0
2020-11-10 13:30:00,19.38,19.41,19.07,19.19,201504.0,12.7477,12.7674,12.5438,12.6227,201504.0
2020-11-10 14:00:00,19.17,19.41,19.14,19.38,134349.0,12.6096,12.7674,12.5898,12.7477,134349.0
2020-11-10 14:30:00,19.39,19.55,19.34,19.53,290186.0,12.7543,12.8595,12.7214,12.8464,290186.0
2020-11-10 15:00:00,19.52,19.6,19.5,19.55,305900.0,12.8398,12.8924,12.8266,12.8595,305900.0
2020-11-10 15:30:00,19.55,19.58,19.44,19.47,545036.0,12.8595,12.8792,12.7872,12.8069,545036.0
2020-11-11 09:30:00,19.61,19.92,19.61,19.7,254280.0,12.899,13.1029,12.899,12.9582,254280.0
2020-11-11 10:00:00,19.69,19.81,19.64,19.71,134694.0,12.9516,13.0305,12.9187,12.9648,134694.0
2020-11-11 10:30:00,19.7,19.79,19.63,19.65,101137.0,12.9582,13.0174,12.9121,12.9253,101137.0
2020-11-11 11:00:00,19.67,19.71,19.57,19.7,80804.0,12.9384,12.9648,12.8727,12.9582,80804.0
2020-11-11 11:30:00,19.69,19.75,19.66,19.71,51408.0,12.9516,12.9911,12.9319,12.9648,51408.0
2020-11-11 12:00:00,19.71,19.71,19.6,19.61,70596.0,12.9648,12.9648,12.8924,12.899,70596.0
2020-11-11 12:30:00,19.62,19.65,19.38,19.39,151847.0,12.9056,12.9253,12.7477,12.7543,151847.0
2020-11-11 13:00:00,19.39,19.56,19.38,19.43,119043.0,12.7543,12.8661,12.7477,12.7806,119043.0
2020-11-11 13:30:00,19.44,19.5,19.37,19.42,84625.0,12.7872,12.8266,12.7411,12.774,84625.0
2020-11-11 14:00:00,19.42,19.42,19.33,19.34,98546.0,12.774,12.774,12.7148,12.7214,98546.0
2020-11-11 14:30:00,19.34,19.37,19.21,19.33,168569.0,12.7214,12.7411,12.6359,12.7148,168569.0
2020-11-11 15:00:00,19.32,19.34,19.23,19.33,116303.0,12.7082,12.7214,12.649,12.7148,116303.0
2020-11-11 15:30:00,19.34,19.41,19.22,19.39,293024.0,12.7214,12.7674,12.6424,12.7543,293024.0
2020-11-12 09:30:00,19.11,19.65,19.02,19.35,551960.0,12.5701,12.9253,12.5109,12.728,551960.0
2020-11-12 10:00:00,19.36,19.79,19.33,19.7,284497.0,12.7345,13.0174,12.7148,12.9582,284497.0
2020-11-12 10:30:00,19.72,19.83,19.37,19.42,337394.0,12.9713,13.0437,12.7411,12.774,337394.0
2020-11-12 11:00:00,19.4,19.5,19.29,19.36,237910.0,12.7608,12.8266,12.6885,12.7345,237910.0
2020-11-12 11:30:00,19.35,19.48,19.33,19.44,218623.0,12.728,12.8135,12.7148,12.7872,218623.0
2020-11-12 12:00:00,19.44,19.47,19.39,19.4,136261.0,12.7872,12.8069,12.7543,12.7608,136261.0
2020-11-12 12:30:00,19.41,19.45,19.29,19.41,206875.0,12.7674,12.7937,12.6885,12.7674,206875.0
2020-11-12 13:00:00,19.42,19.45,19.3,19.33,55398.0,12.774,12.7937,12.6951,12.7148,55398.0
2020-11-12 13:30:00,19.33,19.46,19.32,19.36,113847.0,12.7148,12.8003,12.7082,12.7345,113847.0
2020-11-12 14:00:00,19.36,19.4,19.19,19.2,66588.0,12.7345,12.7608,12.6227,12.6293,66588.0
2020-11-12 14:30:00,19.19,19.24,19.12,19.15,69468.0,12.6227,12.6556,12.5767,12.5964,69468.0
2020-11-12 15:00:00,19.14,19.29,19.06,19.24,107761.0,12.5898,12.6885,12.5372,12.6556,107761.0
2020-11-12 15:30:00,19.24,19.5,19.21,19.5,338471.0,12.6556,12.8266,12.6359,12.8266,338471.0
2020-11-13 09:30:00,19.7,19.93,19.5,19.7,286894.0,12.9582,13.1095,12.8266,12.9582,286894.0
2020-11-13 10:00:00,19.72,19.94,19.7,19.92,121444.0,12.9713,13.116,12.9582,13.1029,121444.0
2020-11-13 10:30:00,19.92,19.93,19.7,19.74,191154.0,13.1029,13.1095,12.9582,12.9845,191154.0
2020-11-13 11:00:00,19.72,19.78,19.54,19.6,156188.0,12.9713,13.0108,12.8529,12.8924,156188.0
2020-11-13 11:30:00,19.6,19.83,19.57,19.7,147366.0,12.8924,13.0437,12.8727,12.9582,147366.0
2020-11-13 12:00:00,19.7,19.78,19.64,19.76,74060.0,12.9582,13.0108,12.9187,12.9976,74060.0
2020-11-13 12:30:00,19.76,19.82,19.71,19.82,43902.0,12.9976,13.0371,12.9648,13.0371,43902.0
2020-11-13 13:00:00,19.82,19.92,19.81,19.83,102772.0,13.0371,13.1029,13.0305,13.0437,102772.0
2020-11-13 13:30:00,19.83,19.92,19.79,19.88,70280.0,13.0437,13.1029,13.0174,13.0766,70280.0
2020-11-13 14:00:00,19.88,19.99,19.88,19.95,80340.0,13.0766,13.1489,13.0766,13.1226,80340.0
2020-11-13 14:30:00,19.95,20.0,19.9,20.0,90202.0,13.1226,13.1555,13.0897,13.1555,90202.0
2020-11-13 15:00:00,20.0,20.05,19.69,19.71,319554.0,13.1555,13.1884,12.9516,12.9648,319554.0
2020-11-13 15:30:00,19.72,19.92,19.69,19.9,269938.0,12.9713,13.1029,12.9516,13.0897,269938.0
2020-11-16 09:30:00,20.45,20.57,20.22,20.49,203268.0,13.4515,13.5304,13.3002,13.4778,203268.0
2020-11-16 10:00:00,20.48,20.73,20.48,20.68,149768.0,13.4712,13.6357,13.4712,13.6028,149768.0
2020-11-16 10:30:00,20.66,20.79,20.6,20.74,103988.0,13.5896,13.6752,13.5502,13.6423,103988.0
2020-11-16 11:00:00,20.75,20.9,20.63,20.89,356768.0,13.6488,13.7475,13.5699,13.7409,356768.0
2020-11-16 11:30:00,20.89,20.97,20.72,20.72,197346.0,13.7409,13.7936,13.6291,13.6291,197346.0
2020-11-16 12:00:00,20.72,20.78,20.68,20.71,139136.0,13.6291,13.6686,13.6028,13.6225,139136.0
2020-11-16 12:30:00,20.71,20.76,20.64,20.65,66316.0,13.6225,13.6554,13.5765,13.5831,66316.0
2020-11-16 13:00:00,20.65,20.69,20.6,20.62,62103.0,13.5831,13.6094,13.5502,13.5633,62103.0
2020-11-16 13:30:00,20.61,20.72,20.49,20.68,153335.0,13.5568,13.6291,13.4778,13.6028,153335.0
2020-11-16 14:00:00,20.67,20.71,20.57,20.65,149517.0,13.5962,13.6225,13.5304,13.5831,149517.0
2020-11-16 14:30:00,20.64,20.69,20.57,20.66,112992.0,13.5765,13.6094,13.5304,13.5896,112992.0
2020-11-16 15:00:00,20.66,20.66,20.54,20.63,247441.0,13.5896,13.5896,13.5107,13.5699,247441.0
2020-11-16 15:30:00,20.64,20.66,20.24,20.4,540213.0,13.5765,13.5896,13.3134,13.4186,540213.0
2020-11-17 09:30:00,20.25,20.33,20.04,20.04,275009.0,13.32,13.3726,13.1818,13.1818,275009.0
2020-11-17 10:00:00,20.04,20.23,19.93,20.06,180161.0,13.1818,13.3068,13.1095,13.195,180161.0
2020-11-17 10:30:00,20.05,20.34,20.05,20.33,95029.0,13.1884,13.3792,13.1884,13.3726,95029.0
2020-11-17 11:00:00,20.32,20.69,20.31,20.59,177573.0,13.366,13.6094,13.3594,13.5436,177573.0
2020-11-17 11:30:00,20.59,20.74,20.54,20.57,144047.0,13.5436,13.6423,13.5107,13.5304,144047.0
2020-11-17 12:00:00,20.59,20.69,20.53,20.6,123593.0,13.5436,13.6094,13.5041,13.5502,123593.0
2020-11-17 12:30:00,20.6,20.61,20.48,20.5,125919.0,13.5502,13.5568,13.4712,13.4844,125919.0
2020-11-17 13:00:00,20.5,20.59,20.48,20.5,89190.0,13.4844,13.5436,13.4712,13.4844,89190.0
2020-11-17 13:30:00,20.49,20.62,20.48,20.62,154098.0,13.4778,13.5633,13.4712,13.5633,154098.0
2020-11-17 14:00:00,20.62,20.8,20.61,20.66,136812.0,13.5633,13.6817,13.5568,13.5896,136812.0
2020-11-17 14:30:00,20.68,20.8,20.61,20.75,131307.0,13.6028,13.6817,13.5568,13.6488,131307.0
2020-11-17 15:00:00,20.74,20.74,20.62,20.7,109959.0,13.6423,13.6423,13.5633,13.616,109959.0
2020-11-17 15:30:00,20.7,20.77,20.65,20.76,284324.0,13.616,13.662,13.5831,13.6554,284324.0
2020-11-18 09:30:00,20.74,21.0,20.69,20.96,234746.0,13.6423,13.8133,13.6094,13.787,234746.0
2020-11-18 10:00:00,20.95,21.11,20.87,20.89,223531.0,13.7804,13.8856,13.7278,13.7409,223531.0
2020-11-18 10:30:00,20.88,21.09,20.86,21.01,292197.0,13.7344,13.8725,13.7212,13.8199,292197.0
2020-11-18 11:00:00,21.02,21.28,21.0,21.23,402727.0,13.8264,13.9975,13.8133,13.9646,402727.0
2020-11-18 11:30:00,21.24,21.4,21.21,21.39,141739.0,13.9712,14.0764,13.9514,14.0698,141739.0
2020-11-18 12:00:00,21.39,21.49,21.31,21.47,247551.0,14.0698,14.1356,14.0172,14.1224,247551.0
2020-11-18 12:30:00,21.46,21.49,21.35,21.41,110067.0,14.1159,14.1356,14.0435,14.083,110067.0
2020-11-18 13:00:00,21.41,21.46,21.24,21.26,118375.0,14.083,14.1159,13.9712,13.9843,118375.0
2020-11-18 13:30:00,21.26,21.34,21.0,21.02,124518.0,13.9843,14.0369,13.8133,13.8264,124518.0
2020-11-18 14:00:00,21.02,21.17,20.65,20.76,304251.0,13.8264,13.9251,13.5831,13.6554,304251.0
2020-11-18 14:30:00,20.77,21.04,20.68,20.75,278817.0,13.662,13.8396,13.6028,13.6488,278817.0
2020-11-18 15:00:00,20.76,20.79,20.57,20.57,260636.0,13.6554,13.6752,13.5304,13.5304,260636.0
2020-11-18 15:30:00,20.56,20.58,20.01,20.1,878560.0,13.5239,13.537,13.1621,13.2213,878560.0
2020-11-19 09:30:00,20.02,20.54,19.99,20.51,103800.0,13.1687,13.5107,13.1489,13.491,103800.0
2020-11-19 10:00:00,20.51,20.52,20.27,20.32,281847.0,13.491,13.4976,13.3331,13.366,281847.0
2020-11-19 10:30:00,20.32,20.63,20.26,20.58,186541.0,13.366,13.5699,13.3265,13.537,186541.0
2020-11-19 11:00:00,20.58,20.69,20.53,20.56,178117.0,13.537,13.6094,13.5041,13.5239,178117.0
2020-11-19 11:30:00,20.56,20.69,20.48,20.64,184402.0,13.5239,13.6094,13.4712,13.5765,184402.0
2020-11-19 12:00:00,20.65,20.75,20.63,20.73,114968.0,13.5831,13.6488,13.5699,13.6357,114968.0
2020-11-19 12:30:00,20.73,20.84,20.72,20.84,60005.0,13.6357,13.708,13.6291,13.708,60005.0
2020-11-19 13:00:00,20.85,21.0,20.84,20.89,130016.0,13.7146,13.8133,13.708,13.7409,130016.0
2020-11-19 13:30:00,20.9,21.03,20.86,20.93,162847.0,13.7475,13.833,13.7212,13.7672,162847.0
2020-11-19 14:00:00,20.94,21.0,20.9,20.91,102115.0,13.7738,13.8133,13.7475,13.7541,102115.0
2020-11-19 14:30:00,20.9,21.09,20.88,21.08,324061.0,13.7475,13.8725,13.7344,13.8659,324061.0
2020-11-19 15:00:00,21.07,21.24,21.07,21.24,127658.0,13.8593,13.9712,13.8593,13.9712,127658.0
2020-11-19 15:30:00,21.23,21.39,21.19,21.25,662306.0,13.9646,14.0698,13.9383,13.9777,662306.0
2020-11-20 09:30:00,21.19,21.36,21.12,21.21,146182.0,13.9383,14.0501,13.8922,13.9514,146182.0
2020-11-20 10:00:00,21.21,21.27,20.93,21.08,147801.0,13.9514,13.9909,13.7672,13.8659,147801.0
2020-11-20 10:30:00,21.1,21.12,20.99,21.08,322580.0,13.8791,13.8922,13.8067,13.8659,322580.0
2020-11-20 11:00:00,21.09,21.14,21.04,21.07,217694.0,13.8725,13.9054,13.8396,13.8593,217694.0
2020-11-20 11:30:00,21.07,21.16,21.05,21.05,66565.0,13.8593,13.9185,13.8462,13.8462,66565.0
2020-11-20 12:00:00,21.05,21.07,20.94,21.03,224609.0,13.8462,13.8593,13.7738,13.833,224609.0
2020-11-20 12:30:00,21.03,21.03,20.95,21.0,63377.0,13.833,13.833,13.7804,13.8133,63377.0
2020-11-20 13:00:00,21.0,21.18,21.0,21.15,67115.0,13.8133,13.9317,13.8133,13.912,67115.0
2020-11-20 13:30:00,21.17,21.26,21.15,21.19,92880.0,13.9251,13.9843,13.912,13.9383,92880.0
2020-11-20 14:00:00,21.19,21.24,21.13,21.23,87826.0,13.9383,13.9712,13.8988,13.9646,87826.0
2020-11-20 14:30:00,21.24,21.24,21.14,21.18,75915.0,13.9712,13.9712,13.9054,13.9317,75915.0
2020-11-20 15:00:00,21.18,21.18,20.97,21.0,110427.0,13.9317,13.9317,13.7936,13.8133,110427.0
2020-11-20 15:30:00,21.0,21.04,20.72,20.74,344539.0,13.8133,13.8396,13.6291,13.6423,344539.0
2020-11-23 09:30:00,20.99,21.44,20.99,21.37,154985.0,13.8067,14.1027,13.8067,14.0567,154985.0
2020-11-23 10:00:00,21.35,21.58,21.3,21.47,168084.0,14.0435,14.1948,14.0106,14.1224,168084.0
2020-11-23 10:30:00,21.45,21.79,21.44,21.7,203231.0,14.1093,14.3329,14.1027,14.2737,203231.0
2020-11-23 11:00:00,21.7,21.98,21.68,21.98,183818.0,14.2737,14.4579,14.2606,14.4579,183818.0
2020-11-23 11:30:00,21.97,21.98,21.62,21.83,314123.0,14.4513,14.4579,14.2211,14.3592,314123.0
2020-11-23 12:00:00,21.84,21.9,21.76,21.82,77943.0,14.3658,14.4053,14.3132,14.3527,77943.0
2020-11-23 12:30:00,21.83,21.85,21.75,21.82,64741.0,14.3592,14.3724,14.3066,14.3527,64741.0
2020-11-23 13:00:00,21.8,21.84,21.73,21.75,75495.0,14.3395,14.3658,14.2935,14.3066,75495.0
2020-11-23 13:30:00,21.75,21.78,21.71,21.76,109177.0,14.3066,14.3264,14.2803,14.3132,109177.0
2020-11-23 14:00:00,21.77,21.87,21.72,21.84,213566.0,14.3198,14.3856,14.2869,14.3658,213566.0
2020-11-23 14:30:00,21.85,21.89,21.74,21.85,99953.0,14.3724,14.3987,14.3,14.3724,99953.0
2020-11-23 15:00:00,21.86,21.95,21.8,21.8,268604.0,14.379,14.4382,14.3395,14.3395,268604.0
2020-11-23 15:30:00,21.81,22.0,21.81,21.97,469728.0,14.3461,14.4711,14.3461,14.4513,469728.0
2020-11-24 09:30:00,22.42,22.74,22.4,22.68,378459.0,14.7473,14.9578,14.7342,14.9184,378459.0
2020-11-24 10:00:00,22.68,22.72,22.48,22.67,233727.0,14.9184,14.9447,14.7868,14.9118,233727.0
2020-11-24 10:30:00,22.68,22.86,22.58,22.68,247996.0,14.9184,15.0368,14.8526,14.9184,247996.0
2020-11-24 11:00:00,22.69,22.8,22.65,22.71,132493.0,14.9249,14.9973,14.8986,14.9381,132493.0
2020-11-24 11:30:00,22.71,22.72,22.53,22.55,142882.0,14.9381,14.9447,14.8197,14.8328,142882.0
2020-11-24 12:00:00,22.55,22.66,22.42,22.52,152748.0,14.8328,14.9052,14.7473,14.8131,152748.0
2020-11-24 12:30:00,22.54,22.94,22.53,22.78,265390.0,14.8263,15.0894,14.8197,14.9841,265390.0
2020-11-24 13:00:00,22.8,22.85,22.7,22.8,102775.0,14.9973,15.0302,14.9315,14.9973,102775.0
2020-11-24 13:30:00,22.8,22.92,22.74,22.82,160312.0,14.9973,15.0762,14.9578,15.0104,160312.0
2020-11-24 14:00:00,22.81,22.82,22.73,22.77,151254.0,15.0039,15.0104,14.9512,14.9776,151254.0
2020-11-24 14:30:00,22.77,22.91,22.76,22.9,115851.0,14.9776,15.0696,14.971,15.0631,115851.0
2020-11-24 15:00:00,22.9,22.95,22.89,22.91,169409.0,15.0631,15.096,15.0565,15.0696,169409.0
2020-11-24 15:30:00,22.91,22.91,22.59,22.6,529998.0,15.0696,15.0696,14.8592,14.8657,529998.0
2020-11-25 09:30:00,22.44,22.44,22.09,22.17,257282.0,14.7605,14.7605,14.5303,14.5829,257282.0
2020-11-25 10:00:00,22.16,22.39,21.83,22.23,231293.0,14.5763,14.7276,14.3592,14.6224,231293.0
2020-11-25 10:30:00,22.21,22.25,22.08,22.14,123204.0,14.6092,14.6355,14.5237,14.5632,123204.0
2020-11-25 11:00:00,22.13,22.22,21.96,22.02,168658.0,14.5566,14.6158,14.4448,14.4842,168658.0
2020-11-25 11:30:00,22.01,22.32,21.98,22.04,207301.0,14.4776,14.6816,14.4579,14.4974,207301.0
2020-11-25 12:00:00,22.05,22.17,22.01,22.12,122946.0,14.504,14.5829,14.4776,14.55,122946.0
2020-11-25 12:30:00,22.12,22.32,22.12,22.29,66029.0,14.55,14.6816,14.55,14.6618,66029.0
2020-11-25 13:00:00,22.3,22.42,22.29,22.41,62913.0,14.6684,14.7473,14.6618,14.7408,62913.0
2020-11-25 13:30:00,22.41,22.5,22.37,22.39,94172.0,14.7408,14.8,14.7144,14.7276,94172.0
2020-11-25 14:00:00,22.39,22.49,22.33,22.41,110466.0,14.7276,14.7934,14.6881,14.7408,110466.0
2020-11-25 14:30:00,22.41,22.42,22.27,22.3,67555.0,14.7408,14.7473,14.6487,14.6684,67555.0
2020-11-25 15:00:00,22.29,22.48,22.2,22.32,232109.0,14.6618,14.7868,14.6026,14.6816,232109.0
2020-11-25 15:30:00,22.31,22.32,22.14,22.26,295689.0,14.675,14.6816,14.5632,14.6421,295689.0
2020-11-27 09:30:00,22.1,22.4,22.1,22.3,53519.0,14.5368,14.7342,14.5368,14.6684,53519.0
2020-11-27 10:00:00,22.3,22.32,22.07,22.1,42621.0,14.6684,14.6816,14.5171,14.5368,42621.0
2020-11-27 10:30:00,22.1,22.15,22.02,22.08,81819.0,14.5368,14.5697,14.4842,14.5237,81819.0
2020-11-27 11:00:00,22.09,22.1,21.85,21.88,95426.0,14.5303,14.5368,14.3724,14.3921,95426.0
2020-11-27 11:30:00,21.86,21.94,21.8,21.91,80648.0,14.379,14.4316,14.3395,14.4119,80648.0
2020-11-27 12:00:00,21.91,21.92,21.75,21.86,173777.0,14.4119,14.4184,14.3066,14.379,173777.0
2020-11-27 12:30:00,21.86,21.86,21.63,21.66,195767.0,14.379,14.379,14.2277,14.2474,195767.0
2020-11-30 09:30:00,21.65,21.87,21.43,21.77,134759.0,14.2408,14.3856,14.0961,14.3198,134759.0
2020-11-30 10:00:00,21.78,21.88,21.31,21.37,172321.0,14.3264,14.3921,14.0172,14.0567,172321.0
2020-11-30 10:30:00,21.39,21.51,21.19,21.33,304990.0,14.0698,14.1488,13.9383,14.0304,304990.0
2020-11-30 11:00:00,21.33,21.5,21.3,21.37,77189.0,14.0304,14.1422,14.0106,14.0567,77189.0
2020-11-30 11:30:00,21.36,21.39,21.21,21.23,56856.0,14.0501,14.0698,13.9514,13.9646,56856.0
2020-11-30 12:00:00,21.22,21.31,21.17,21.21,212502.0,13.958,14.0172,13.9251,13.9514,212502.0
2020-11-30 12:30:00,21.2,21.43,21.18,21.36,103988.0,13.9448,14.0961,13.9317,14.0501,103988.0
2020-11-30 13:00:00,21.37,21.44,21.19,21.21,113898.0,14.0567,14.1027,13.9383,13.9514,113898.0
2020-11-30 13:30:00,21.2,21.28,21.17,21.23,68577.0,13.9448,13.9975,13.9251,13.9646,68577.0
2020-11-30 14:00:00,21.23,21.39,21.22,21.38,44287.0,13.9646,14.0698,13.958,14.0632,44287.0
2020-11-30 14:30:00,21.38,21.41,21.26,21.27,88097.0,14.0632,14.083,13.9843,13.9909,88097.0
2020-11-30 15:00:00,21.27,21.3,21.14,21.15,173229.0,13.9909,14.0106,13.9054,13.912,173229.0
2020-11-30 15:30:00,21.15,21.2,20.91,21.03,398714.0,13.912,13.9448,13.7541,13.833,398714.0
2020-12-01 09:30:00,21.3,21.77,21.26,21.71,204072.0,14.0106,14.3198,13.9843,14.2803,204072.0
2020-12-01 10:00:00,21.73,21.94,21.55,21.81,178685.0,14.2935,14.4316,14.1751,14.3461,178685.0
2020-12-01 10:30:00,21.81,21.81,21.53,21.68,159162.0,14.3461,14.3461,14.1619,14.2606,159162.0
2020-12-01 11:00:00,21.69,21.71,21.56,21.56,112388.0,14.2672,14.2803,14.1816,14.1816,112388.0
2020-12-01 11:30:00,21.56,21.6,21.39,21.4,82385.0,14.1816,14.208,14.0698,14.0764,82385.0
2020-12-01 12:00:00,21.39,21.5,21.3,21.49,83900.0,14.0698,14.1422,14.0106,14.1356,83900.0
2020-12-01 12:30:00,21.49,21.65,21.48,21.61,94357.0,14.1356,14.2408,14.129,14.2145,94357.0
2020-12-01 13:00:00,21.61,21.63,21.48,21.51,74363.0,14.2145,14.2277,14.129,14.1488,74363.0
2020-12-01 13:30:00,21.49,21.58,21.45,21.51,78970.0,14.1356,14.1948,14.1093,14.1488,78970.0
2020-12-01 14:00:00,21.51,21.56,21.35,21.43,135329.0,14.1488,14.1816,14.0435,14.0961,135329.0
2020-12-01 14:30:00,21.44,21.44,21.31,21.32,189573.0,14.1027,14.1027,14.0172,14.0238,189573.0
2020-12-01 15:00:00,21.32,21.44,21.23,21.4,252547.0,14.0238,14.1027,13.9646,14.0764,252547.0
2020-12-01 15:30:00,21.4,21.43,21.23,21.25,270558.0,14.0764,14.0961,13.9646,13.9777,270558.0
2020-12-02 09:30:00,21.12,21.51,21.12,21.46,101758.0,13.8922,14.1488,13.8922,14.1159,101758.0
2020-12-02 10:00:00,21.45,21.75,21.43,21.67,134366.0,14.1093,14.3066,14.0961,14.254,134366.0
2020-12-02 10:30:00,21.66,21.99,21.66,21.96,104008.0,14.2474,14.4645,14.2474,14.4448,104008.0
2020-12-02 11:00:00,21.96,22.05,21.89,21.9,95429.0,14.4448,14.504,14.3987,14.4053,95429.0
2020-12-02 11:30:00,21.91,21.98,21.81,21.87,129039.0,14.4119,14.4579,14.3461,14.3856,129039.0
2020-12-02 12:00:00,21.87,21.92,21.67,21.83,424404.0,14.3856,14.4184,14.254,14.3592,424404.0
2020-12-02 12:30:00,21.81,21.94,21.76,21.83,86580.0,14.3461,14.4316,14.3132,14.3592,86580.0
2020-12-02 13:00:00,21.83,21.87,21.71,21.84,56478.0,14.3592,14.3856,14.2803,14.3658,56478.0
2020-12-02 13:30:00,21.85,21.89,21.75,21.75,126442.0,14.3724,14.3987,14.3066,14.3066,126442.0
2020-12-02 14:00:00,21.75,21.84,21.72,21.82,101072.0,14.3066,14.3658,14.2869,14.3527,101072.0
2020-12-02 14:30:00,21.82,21.99,21.8,21.95,183703.0,14.3527,14.4645,14.3395,14.4382,183703.0
2020-12-02 15:00:00,21.95,21.95,21.81,21.86,87633.0,14.4382,14.4382,14.3461,14.379,87633.0
2020-12-02 15:30:00,21.87,21.9,21.79,21.8,154349.0,14.3856,14.4053,14.3329,14.3395,154349.0
2020-12-03 09:30:00,21.98,22.15,21.8,21.95,158380.0,14.4579,14.5697,14.3395,14.4382,158380.0
2020-12-03 10:00:00,21.98,22.09,21.83,22.07,244502.0,14.4579,14.5303,14.3592,14.5171,244502.0
2020-12-03 10:30:00,22.08,22.29,22.06,22.29,136674.0,14.5237,14.6618,14.5105,14.6618,136674.0
2020-12-03 11:00:00,22.26,22.31,22.18,22.26,99186.0,14.6421,14.675,14.5895,14.6421,99186.0
2020-12-03 11:30:00,22.26,22.3,22.17,22.23,46683.0,14.6421,14.6684,14.5829,14.6224,46683.0
2020-12-03 12:00:00,22.21,22.3,22.19,22.28,94605.0,14.6092,14.6684,14.596,14.6552,94605.0
2020-12-03 12:30:00,22.29,22.47,22.29,22.38,181081.0,14.6618,14.7802,14.6618,14.721,181081.0
2020-12-03 13:00:00,22.41,22.48,22.37,22.39,46698.0,14.7408,14.7868,14.7144,14.7276,46698.0
2020-12-03 13:30:00,22.37,22.42,22.08,22.16,372908.0,14.7144,14.7473,14.5237,14.5763,372908.0
2020-12-03 14:00:00,22.14,22.34,22.0,22.3,215295.0,14.5632,14.6947,14.4711,14.6684,215295.0
2020-12-03 14:30:00,22.3,22.43,22.24,22.41,103084.0,14.6684,14.7539,14.6289,14.7408,103084.0
2020-12-03 15:00:00,22.39,22.49,22.35,22.47,235886.0,14.7276,14.7934,14.7013,14.7802,235886.0
2020-12-03 15:30:00,22.47,22.48,21.89,22.12,464666.0,14.7802,14.7868,14.3987,14.55,464666.0
2020-12-04 09:30:00,22.5,22.87,22.36,22.85,287999.0,14.8,15.0433,14.7079,15.0302,287999.0
2020-12-04 10:00:00,22.84,22.85,22.65,22.84,252274.0,15.0236,15.0302,14.8986,15.0236,252274.0
2020-12-04 10:30:00,22.85,22.91,22.69,22.73,164856.0,15.0302,15.0696,14.9249,14.9512,164856.0
2020-12-04 11:00:00,22.73,22.86,22.68,22.69,183124.0,14.9512,15.0368,14.9184,14.9249,183124.0
2020-12-04 11:30:00,22.7,22.78,22.56,22.73,155979.0,14.9315,14.9841,14.8394,14.9512,155979.0
2020-12-04 12:00:00,22.74,22.88,22.68,22.86,1141251.0,14.9578,15.0499,14.9184,15.0368,1141251.0
2020-12-04 12:30:00,22.86,23.04,22.82,23.03,187608.0,15.0368,15.1552,15.0104,15.1486,187608.0
2020-12-04 13:00:00,23.02,23.1,22.87,23.08,144175.0,15.142,15.1946,15.0433,15.1815,144175.0
2020-12-04 13:30:00,23.09,23.25,23.07,23.21,213778.0,15.188,15.2933,15.1749,15.267,213778.0
2020-12-04 14:00:00,23.21,23.35,23.18,23.34,212793.0,15.267,15.3591,15.2472,15.3525,212793.0
2020-12-04 14:30:00,23.34,23.44,23.34,23.41,195019.0,15.3525,15.4183,15.3525,15.3985,195019.0
2020-12-04 15:00:00,23.41,23.42,22.87,22.98,332421.0,15.3985,15.4051,15.0433,15.1157,332421.0
2020-12-04 15:30:00,22.99,23.19,22.98,23.01,582125.0,15.1223,15.2538,15.1157,15.1354,582125.0
2020-12-07 09:30:00,22.77,22.82,22.42,22.76,203115.0,14.9776,15.0104,14.7473,14.971,203115.0
2020-12-07 10:00:00,22.77,22.85,22.66,22.81,340472.0,14.9776,15.0302,14.9052,15.0039,340472.0
2020-12-07 10:30:00,22.81,23.06,22.78,23.0,151987.0,15.0039,15.1683,14.9841,15.1288,151987.0
2020-12-07 11:00:00,22.99,23.24,22.97,23.2,147277.0,15.1223,15.2867,15.1091,15.2604,147277.0
2020-12-07 11:30:00,23.2,23.23,23.03,23.15,175855.0,15.2604,15.2801,15.1486,15.2275,175855.0
2020-12-07 12:00:00,23.16,23.18,23.0,23.01,146328.0,15.2341,15.2472,15.1288,15.1354,146328.0
2020-12-07 12:30:00,23.01,23.12,22.98,23.1,119573.0,15.1354,15.2078,15.1157,15.1946,119573.0
2020-12-07 13:00:00,23.09,23.19,23.04,23.05,132941.0,15.188,15.2538,15.1552,15.1617,132941.0
2020-12-07 13:30:00,23.05,23.1,22.88,22.88,118752.0,15.1617,15.1946,15.0499,15.0499,118752.0
2020-12-07 14:00:00,22.88,22.95,22.73,22.73,104535.0,15.0499,15.096,14.9512,14.9512,104535.0
2020-12-07 14:30:00,22.74,22.93,22.72,22.81,152193.0,14.9578,15.0828,14.9447,15.0039,152193.0
2020-12-07 15:00:00,22.81,22.9,22.8,22.89,114277.0,15.0039,15.0631,14.9973,15.0565,114277.0
2020-12-07 15:30:00,22.89,22.96,22.79,22.85,313826.0,15.0565,15.1025,14.9907,15.0302,313826.0
2020-12-08 09:30:00,22.7,23.32,22.62,23.23,166594.0,14.9315,15.3393,14.8789,15.2801,166594.0
2020-12-08 10:00:00,23.24,23.36,23.09,23.33,199154.0,15.2867,15.3656,15.188,15.3459,199154.0
2020-12-08 10:30:00,23.36,23.46,23.22,23.36,255314.0,15.3656,15.4314,15.2736,15.3656,255314.0
2020-12-08 11:00:00,23.34,23.51,23.34,23.43,220324.0,15.3525,15.4643,15.3525,15.4117,220324.0
2020-12-08 11:30:00,23.43,23.46,23.28,23.35,69371.0,15.4117,15.4314,15.313,15.3591,69371.0
2020-12-08 12:00:00,23.35,23.38,23.22,23.38,117764.0,15.3591,15.3788,15.2736,15.3788,117764.0
2020-12-08 12:30:00,23.38,23.41,23.21,23.24,57201.0,15.3788,15.3985,15.267,15.2867,57201.0
2020-12-08 13:00:00,23.24,23.26,23.1,23.14,98202.0,15.2867,15.2999,15.1946,15.2209,98202.0
2020-12-08 13:30:00,23.13,23.15,23.05,23.08,96908.0,15.2144,15.2275,15.1617,15.1815,96908.0
2020-12-08 14:00:00,23.08,23.15,23.01,23.05,81803.0,15.1815,15.2275,15.1354,15.1617,81803.0
2020-12-08 14:30:00,23.03,23.04,22.91,22.97,209396.0,15.1486,15.1552,15.0696,15.1091,209396.0
2020-12-08 15:00:00,22.96,23.08,22.95,23.02,117418.0,15.1025,15.1815,15.096,15.142,117418.0
2020-12-08 15:30:00,23.01,23.13,23.0,23.04,267695.0,15.1354,15.2144,15.1288,15.1552,267695.0
2020-12-09 09:30:00,23.41,23.71,23.31,23.41,146198.0,15.3985,15.5959,15.3328,15.3985,146198.0
2020-12-09 10:00:00,23.41,23.66,23.24,23.35,481603.0,15.3985,15.563,15.2867,15.3591,481603.0
2020-12-09 10:30:00,23.38,23.4,22.84,22.85,128131.0,15.3788,15.392,15.0236,15.0302,128131.0
2020-12-09 11:00:00,22.86,22.89,22.62,22.8,355051.0,15.0368,15.0565,14.8789,14.9973,355051.0
2020-12-09 11:30:00,22.8,23.01,22.75,22.92,260953.0,14.9973,15.1354,14.9644,15.0762,260953.0
2020-12-09 12:00:00,22.94,23.11,22.8,22.87,158153.0,15.0894,15.2012,14.9973,15.0433,158153.0
2020-12-09 12:30:00,22.87,22.94,22.8,22.9,83629.0,15.0433,15.0894,14.9973,15.0631,83629.0
2020-12-09 13:00:00,22.89,22.97,22.76,22.78,273113.0,15.0565,15.1091,14.971,14.9841,273113.0
2020-12-09 13:30:00,22.76,22.88,22.55,22.57,221128.0,14.971,15.0499,14.8328,14.846,221128.0
2020-12-09 14:00:00,22.57,22.78,22.51,22.78,111356.0,14.846,14.9841,14.8065,14.9841,111356.0
2020-12-09 14:30:00,22.77,22.81,22.64,22.71,299998.0,14.9776,15.0039,14.892,14.9381,299998.0
2020-12-09 15:00:00,22.71,22.86,22.66,22.71,81099.0,14.9381,15.0368,14.9052,14.9381,81099.0
2020-12-09 15:30:00,22.7,22.99,22.69,22.8,310133.0,14.9315,15.1223,14.9249,14.9973,310133.0
2020-12-10 09:30:00,22.89,23.2,22.75,23.15,254944.0,15.0565,15.2604,14.9644,15.2275,254944.0
2020-12-10 10:00:00,23.15,23.34,22.95,23.3,215550.0,15.2275,15.3525,15.096,15.3262,215550.0
2020-12-10 10:30:00,23.31,23.31,23.13,23.3,190419.0,15.3328,15.3328,15.2144,15.3262,190419.0
2020-12-10 11:00:00,23.31,23.54,23.26,23.43,237732.0,15.3328,15.484,15.2999,15.4117,237732.0
2020-12-10 11:30:00,23.41,23.44,23.15,23.22,111328.0,15.3985,15.4183,15.2275,15.2736,111328.0
2020-12-10 12:00:00,23.21,23.46,23.19,23.39,147672.0,15.267,15.4314,15.2538,15.3854,147672.0
2020-12-10 12:30:00,23.38,23.38,23.24,23.26,61796.0,15.3788,15.3788,15.2867,15.2999,61796.0
2020-12-10 13:00:00,23.25,23.32,23.21,23.24,85481.0,15.2933,15.3393,15.267,15.2867,85481.0
2020-12-10 13:30:00,23.24,23.34,23.24,23.3,71559.0,15.2867,15.3525,15.2867,15.3262,71559.0
2020-12-10 14:00:00,23.3,23.37,23.14,23.16,137722.0,15.3262,15.3722,15.2209,15.2341,137722.0
2020-12-10 14:30:00,23.16,23.22,23.05,23.05,105401.0,15.2341,15.2736,15.1617,15.1617,105401.0
2020-12-10 15:00:00,23.05,23.11,22.95,23.0,132019.0,15.1617,15.2012,15.096,15.1288,132019.0
2020-12-10 15:30:00,23.0,23.2,22.94,23.01,684854.0,15.1288,15.2604,15.0894,15.1354,684854.0
2020-12-11 09:30:00,22.93,23.23,22.8,23.14,133969.0,15.0828,15.2801,14.9973,15.2209,133969.0
2020-12-11 10:00:00,23.16,23.35,23.03,23.12,133739.0,15.2341,15.3591,15.1486,15.2078,133739.0
2020-12-11 10:30:00,23.14,23.33,23.14,23.28,62923.0,15.2209,15.3459,15.2209,15.313,62923.0
2020-12-11 11:00:00,23.27,23.38,23.18,23.35,87082.0,15.3064,15.3788,15.2472,15.3591,87082.0
2020-12-11 11:30:00,23.35,23.35,23.07,23.17,78082.0,15.3591,15.3591,15.1749,15.2407,78082.0
2020-12-11 12:00:00,23.18,23.27,23.05,23.15,83586.0,15.2472,15.3064,15.1617,15.2275,83586.0
2020-12-11 12:30:00,23.15,23.3,23.05,23.3,63907.0,15.2275,15.3262,15.1617,15.3262,63907.0
2020-12-11 13:00:00,23.25,23.36,23.21,23.29,54944.0,15.2933,15.3656,15.267,15.3196,54944.0
2020-12-11 13:30:00,23.28,23.32,23.21,23.32,51437.0,15.313,15.3393,15.267,15.3393,51437.0
2020-12-11 14:00:00,23.31,23.37,23.25,23.36,52627.0,15.3328,15.3722,15.2933,15.3656,52627.0
2020-12-11 14:30:00,23.33,23.49,23.33,23.47,65457.0,15.3459,15.4512,15.3459,15.438,65457.0
2020-12-11 15:00:00,23.47,23.59,23.4,23.57,136940.0,15.438,15.5169,15.392,15.5038,136940.0
2020-12-11 15:30:00,23.57,23.69,23.55,23.6,295420.0,15.5038,15.5827,15.4906,15.5235,295420.0
2020-12-14 09:30:00,23.84,23.94,23.09,23.2,260271.0,15.6814,15.7471,15.188,15.2604,260271.0
2020-12-14 10:00:00,23.19,23.31,22.96,22.99,161198.0,15.2538,15.3328,15.1025,15.1223,161198.0
2020-12-14 10:30:00,22.99,23.09,22.68,22.78,139852.0,15.1223,15.188,14.9184,14.9841,139852.0
2020-12-14 11:00:00,22.77,22.88,22.59,22.75,114440.0,14.9776,15.0499,14.8592,14.9644,114440.0
2020-12-14 11:30:00,22.75,22.87,22.71,22.75,82488.0,14.9644,15.0433,14.9381,14.9644,82488.0
2020-12-14 12:00:00,22.73,22.78,22.59,22.62,102426.0,14.9512,14.9841,14.8592,14.8789,102426.0
2020-12-14 12:30:00,22.62,22.74,22.57,22.7,162592.0,14.8789,14.9578,14.846,14.9315,162592.0
2020-12-14 13:00:00,22.68,22.71,22.52,22.6,322090.0,14.9184,14.9381,14.8131,14.8657,322090.0
2020-12-14 13:30:00,22.6,22.75,22.51,22.65,396883.0,14.8657,14.9644,14.8065,14.8986,396883.0
2020-12-14 14:00:00,22.66,22.86,22.64,22.83,186505.0,14.9052,15.0368,14.892,15.017,186505.0
2020-12-14 14:30:00,22.83,22.83,22.71,22.72,136840.0,15.017,15.017,14.9381,14.9447,136840.0
2020-12-14 15:00:00,22.74,22.84,22.72,22.83,117678.0,14.9578,15.0236,14.9447,15.017,117678.0
2020-12-14 15:30:00,22.82,22.91,22.74,22.83,335747.0,15.0104,15.0696,14.9578,15.017,335747.0
2020-12-15 09:30:00,22.92,23.29,22.64,22.64,132592.0,15.0762,15.3196,14.892,14.892,132592.0
2020-12-15 10:00:00,22.64,23.15,22.63,23.01,139686.0,14.892,15.2275,14.8855,15.1354,139686.0
2020-12-15 10:30:00,23.02,23.03,22.73,22.91,66069.0,15.142,15.1486,14.9512,15.0696,66069.0
2020-12-15 11:00:00,22.91,23.12,22.8,23.1,53253.0,15.0696,15.2078,14.9973,15.1946,53253.0
2020-12-15 11:30:00,23.07,23.14,22.97,23.04,48073.0,15.1749,15.2209,15.1091,15.1552,48073.0
2020-12-15 12:00:00,23.04,23.09,22.98,23.09,57453.0,15.1552,15.188,15.1157,15.188,57453.0
2020-12-15 12:30:00,23.09,23.13,23.01,23.11,81819.0,15.188,15.2144,15.1354,15.2012,81819.0
2020-12-15 13:00:00,23.1,23.27,23.1,23.24,77104.0,15.1946,15.3064,15.1946,15.2867,77104.0
2020-12-15 13:30:00,23.23,23.33,23.22,23.3,41475.0,15.2801,15.3459,15.2736,15.3262,41475.0
2020-12-15 14:00:00,23.29,23.44,23.21,23.44,49225.0,15.3196,15.4183,15.267,15.4183,49225.0
2020-12-15 14:30:00,23.42,23.43,23.34,23.34,104059.0,15.4051,15.4117,15.3525,15.3525,104059.0
2020-12-15 15:00:00,23.32,23.4,23.25,23.31,92847.0,15.3393,15.392,15.2933,15.3328,92847.0
2020-12-15 15:30:00,23.31,23.35,23.18,23.19,235435.0,15.3328,15.3591,15.2472,15.2538,235435.0
2020-12-16 09:30:00,23.21,23.21,22.82,23.04,132637.0,15.267,15.267,15.0104,15.1552,132637.0
2020-12-16 10:00:00,23.0,23.12,22.91,22.95,96399.0,15.1288,15.2078,15.0696,15.096,96399.0
2020-12-16 10:30:00,22.99,23.08,22.93,22.99,92081.0,15.1223,15.1815,15.0828,15.1223,92081.0
2020-12-16 11:00:00,22.99,23.01,22.89,23.0,71186.0,15.1223,15.1354,15.0565,15.1288,71186.0
2020-12-16 11:30:00,23.0,23.01,22.92,22.95,46515.0,15.1288,15.1354,15.0762,15.096,46515.0
2020-12-16 12:00:00,22.95,23.03,22.89,22.98,68100.0,15.096,15.1486,15.0565,15.1157,68100.0
2020-12-16 12:30:00,22.98,22.99,22.91,22.96,56454.0,15.1157,15.1223,15.0696,15.1025,56454.0
2020-12-16 13:00:00,22.96,22.98,22.87,22.92,59307.0,15.1025,15.1157,15.0433,15.0762,59307.0
2020-12-16 13:30:00,22.92,22.99,22.86,22.9,69670.0,15.0762,15.1223,15.0368,15.0631,69670.0
2020-12-16 14:00:00,22.89,23.0,22.86,22.92,57670.0,15.0565,15.1288,15.0368,15.0762,57670.0
2020-12-16 14:30:00,22.92,23.0,22.92,22.98,65472.0,15.0762,15.1288,15.0762,15.1157,65472.0
2020-12-16 15:00:00,22.97,23.07,22.95,22.98,141005.0,15.1091,15.1749,15.096,15.1157,141005.0
2020-12-16 15:30:00,22.99,23.04,22.92,22.95,164275.0,15.1223,15.1552,15.0762,15.096,164275.0
2020-12-17 09:30:00,23.01,23.04,22.86,22.92,128561.0,15.1354,15.1552,15.0368,15.0762,128561.0
2020-12-17 10:00:00,22.94,23.1,22.87,23.04,70342.0,15.0894,15.1946,15.0433,15.1552,70342.0
2020-12-17 10:30:00,23.03,23.09,22.93,23.02,47806.0,15.1486,15.188,15.0828,15.142,47806.0
2020-12-17 11:00:00,23.01,23.06,22.82,22.85,100662.0,15.1354,15.1683,15.0104,15.0302,100662.0
2020-12-17 11:30:00,22.85,22.85,22.66,22.78,101684.0,15.0302,15.0302,14.9052,14.9841,101684.0
2020-12-17 12:00:00,22.77,22.9,22.7,22.89,75015.0,14.9776,15.0631,14.9315,15.0565,75015.0
2020-12-17 12:30:00,22.89,22.94,22.88,22.9,49852.0,15.0565,15.0894,15.0499,15.0631,49852.0
2020-12-17 13:00:00,22.9,22.91,22.79,22.8,92660.0,15.0631,15.0696,14.9907,14.9973,92660.0
2020-12-17 13:30:00,22.8,22.87,22.71,22.76,75575.0,14.9973,15.0433,14.9381,14.971,75575.0
2020-12-17 14:00:00,22.76,22.9,22.74,22.89,60829.0,14.971,15.0631,14.9578,15.0565,60829.0
2020-12-17 14:30:00,22.9,22.99,22.9,22.99,83872.0,15.0631,15.1223,15.0631,15.1223,83872.0
2020-12-17 15:00:00,22.98,23.01,22.8,22.87,77680.0,15.1157,15.1354,14.9973,15.0433,77680.0
2020-12-17 15:30:00,22.85,23.09,22.75,22.99,353142.0,15.0302,15.188,14.9644,15.1223,353142.0
2020-12-18 09:30:00,23.12,23.43,22.95,23.03,231450.0,15.2078,15.4117,15.096,15.1486,231450.0
2020-12-18 10:00:00,23.03,23.16,22.98,23.08,76308.0,15.1486,15.2341,15.1157,15.1815,76308.0
2020-12-18 10:30:00,23.07,23.08,22.86,22.87,73933.0,15.1749,15.1815,15.0368,15.0433,73933.0
2020-12-18 11:00:00,22.87,23.05,22.83,23.02,80407.0,15.0433,15.1617,15.017,15.142,80407.0
2020-12-18 11:30:00,23.01,23.03,22.89,22.95,65337.0,15.1354,15.1486,15.0565,15.096,65337.0
2020-12-18 12:00:00,22.95,23.03,22.88,22.88,128454.0,15.096,15.1486,15.0499,15.0499,128454.0
2020-12-18 12:30:00,22.88,22.95,22.85,22.94,110045.0,15.0499,15.096,15.0302,15.0894,110045.0
2020-12-18 13:00:00,22.94,22.95,22.8,22.9,155352.0,15.0894,15.096,14.9973,15.0631,155352.0
2020-12-18 13:30:00,22.89,22.89,22.65,22.7,111757.0,15.0565,15.0565,14.8986,14.9315,111757.0
2020-12-18 14:00:00,22.71,22.71,22.61,22.7,87033.0,14.9381,14.9381,14.8723,14.9315,87033.0
2020-12-18 14:30:00,22.69,22.71,22.63,22.66,188885.0,14.9249,14.9381,14.8855,14.9052,188885.0
2020-12-18 15:00:00,22.66,22.73,22.63,22.7,93196.0,14.9052,14.9512,14.8855,14.9315,93196.0
2020-12-18 15:30:00,22.7,22.74,22.61,22.62,419216.0,14.9315,14.9578,14.8723,14.8789,419216.0
2020-12-21 09:30:00,22.33,22.48,22.0,22.39,308566.0,14.6881,14.7868,14.4711,14.7276,308566.0
2020-12-21 10:00:00,22.41,22.41,22.09,22.36,64281.0,14.7408,14.7408,14.5303,14.7079,64281.0
2020-12-21 10:30:00,22.33,22.53,22.32,22.44,89527.0,14.6881,14.8197,14.6816,14.7605,89527.0
2020-12-21 11:00:00,22.46,22.49,22.17,22.17,127769.0,14.7736,14.7934,14.5829,14.5829,127769.0
2020-12-21 11:30:00,22.19,22.25,22.05,22.1,165697.0,14.596,14.6355,14.504,14.5368,165697.0
2020-12-21 12:00:00,22.1,22.17,22.02,22.17,70637.0,14.5368,14.5829,14.4842,14.5829,70637.0
2020-12-21 12:30:00,22.17,22.21,21.25,21.93,458893.0,14.5829,14.6092,13.9777,14.425,458893.0
2020-12-21 13:00:00,21.93,22.19,21.92,22.14,79303.0,14.425,14.596,14.4184,14.5632,79303.0
2020-12-21 13:30:00,22.15,22.28,22.14,22.24,85302.0,14.5697,14.6552,14.5632,14.6289,85302.0
2020-12-21 14:00:00,22.21,22.28,22.15,22.23,50848.0,14.6092,14.6552,14.5697,14.6224,50848.0
2020-12-21 14:30:00,22.25,22.28,22.21,22.23,47588.0,14.6355,14.6552,14.6092,14.6224,47588.0
2020-12-21 15:00:00,22.23,22.34,22.14,22.3,80521.0,14.6224,14.6947,14.5632,14.6684,80521.0
2020-12-21 15:30:00,22.3,22.31,22.12,22.12,265888.0,14.6684,14.675,14.55,14.55,265888.0
2020-12-22 09:30:00,22.05,22.1,21.79,22.09,160213.0,14.504,14.5368,14.3329,14.5303,160213.0
2020-12-22 10:00:00,22.01,22.45,22.01,22.42,83098.0,14.4776,14.7671,14.4776,14.7473,83098.0
2020-12-22 10:30:00,22.43,22.44,22.23,22.31,117142.0,14.7539,14.7605,14.6224,14.675,117142.0
2020-12-22 11:00:00,22.32,22.33,22.14,22.19,51091.0,14.6816,14.6881,14.5632,14.596,51091.0
2020-12-22 11:30:00,22.18,22.18,22.0,22.05,116759.0,14.5895,14.5895,14.4711,14.504,116759.0
2020-12-22 12:00:00,22.06,22.06,21.9,21.96,52252.0,14.5105,14.5105,14.4053,14.4448,52252.0
2020-12-22 12:30:00,21.95,22.15,21.91,22.14,37520.0,14.4382,14.5697,14.4119,14.5632,37520.0
2020-12-22 13:00:00,22.13,22.13,22.02,22.04,30949.0,14.5566,14.5566,14.4842,14.4974,30949.0
2020-12-22 13:30:00,22.03,22.15,21.96,22.12,97160.0,14.4908,14.5697,14.4448,14.55,97160.0
2020-12-22 14:00:00,22.11,22.13,22.05,22.06,51653.0,14.5434,14.5566,14.504,14.5105,51653.0
2020-12-22 14:30:00,22.05,22.1,22.03,22.08,32193.0,14.504,14.5368,14.4908,14.5237,32193.0
2020-12-22 15:00:00,22.07,22.07,21.87,21.89,91936.0,14.5171,14.5171,14.3856,14.3987,91936.0
2020-12-22 15:30:00,21.89,21.96,21.79,21.93,228117.0,14.3987,14.4448,14.3329,14.425,228117.0
2020-12-23 09:30:00,22.09,22.42,22.03,22.22,128547.0,14.5303,14.7473,14.4908,14.6158,128547.0
2020-12-23 10:00:00,22.22,22.48,22.19,22.31,64274.0,14.6158,14.7868,14.596,14.675,64274.0
2020-12-23 10:30:00,22.32,22.48,22.29,22.46,51826.0,14.6816,14.7868,14.6618,14.7736,51826.0
2020-12-23 11:00:00,22.45,22.55,22.35,22.47,92473.0,14.7671,14.8328,14.7013,14.7802,92473.0
2020-12-23 11:30:00,22.46,22.46,22.28,22.31,53491.0,14.7736,14.7736,14.6552,14.675,53491.0
2020-12-23 12:00:00,22.32,22.37,22.18,22.2,72178.0,14.6816,14.7144,14.5895,14.6026,72178.0
2020-12-23 12:30:00,22.22,22.23,22.11,22.12,52065.0,14.6158,14.6224,14.5434,14.55,52065.0
2020-12-23 13:00:00,22.08,22.09,21.95,21.97,83134.0,14.5237,14.5303,14.4382,14.4513,83134.0
2020-12-23 13:30:00,21.97,21.99,21.87,21.94,76736.0,14.4513,14.4645,14.3856,14.4316,76736.0
2020-12-23 14:00:00,21.94,22.07,21.94,22.04,87684.0,14.4316,14.5171,14.4316,14.4974,87684.0
2020-12-23 14:30:00,22.03,22.18,21.97,22.18,62126.0,14.4908,14.5895,14.4513,14.5895,62126.0
2020-12-23 15:00:00,22.17,22.17,22.08,22.13,84434.0,14.5829,14.5829,14.5237,14.5566,84434.0
2020-12-23 15:30:00,22.14,22.21,22.05,22.05,300398.0,14.5632,14.6092,14.504,14.504,300398.0
2020-12-24 09:30:00,22.0,22.0,21.5,21.75,185263.0,14.4711,14.4711,14.1422,14.3066,185263.0
2020-12-24 10:00:00,21.75,21.91,21.67,21.75,155851.0,14.3066,14.4119,14.254,14.3066,155851.0
2020-12-24 10:30:00,21.75,21.76,21.6,21.67,146656.0,14.3066,14.3132,14.208,14.254,146656.0
2020-12-24 11:00:00,21.69,21.92,21.64,21.84,118179.0,14.2672,14.4184,14.2343,14.3658,118179.0
2020-12-24 11:30:00,21.85,21.85,21.73,21.79,100679.0,14.3724,14.3724,14.2935,14.3329,100679.0
2020-12-24 12:00:00,21.79,21.8,21.62,21.69,121175.0,14.3329,14.3395,14.2211,14.2672,121175.0
2020-12-24 12:30:00,21.7,21.76,21.64,21.7,128010.0,14.2737,14.3132,14.2343,14.2737,128010.0
2020-12-28 09:30:00,21.76,21.97,21.67,21.8,90544.0,14.3132,14.4513,14.254,14.3395,90544.0
2020-12-28 10:00:00,21.84,22.07,21.82,21.82,88351.0,14.3658,14.5171,14.3527,14.3527,88351.0
2020-12-28 10:30:00,21.82,21.82,21.49,21.56,147537.0,14.3527,14.3527,14.1356,14.1816,147537.0
2020-12-28 11:00:00,21.56,21.58,21.4,21.5,95856.0,14.1816,14.1948,14.0764,14.1422,95856.0
2020-12-28 11:30:00,21.51,21.54,21.27,21.35,242760.0,14.1488,14.1685,13.9909,14.0435,242760.0
2020-12-28 12:00:00,21.33,21.46,21.31,21.44,87496.0,14.0304,14.1159,14.0172,14.1027,87496.0
2020-12-28 12:30:00,21.44,21.46,21.32,21.33,58061.0,14.1027,14.1159,14.0238,14.0304,58061.0
2020-12-28 13:00:00,21.32,21.39,21.29,21.38,93799.0,14.0238,14.0698,14.004,14.0632,93799.0
2020-12-28 13:30:00,21.37,21.37,21.07,21.07,410752.0,14.0567,14.0567,13.8593,13.8593,410752.0
2020-12-28 14:00:00,21.07,21.27,21.05,21.12,641597.0,13.8593,13.9909,13.8462,13.8922,641597.0
2020-12-28 14:30:00,21.12,21.19,21.08,21.15,473866.0,13.8922,13.9383,13.8659,13.912,473866.0
2020-12-28 15:00:00,21.15,21.25,21.03,21.23,512927.0,13.912,13.9777,13.833,13.9646,512927.0
2020-12-28 15:30:00,21.22,21.7,21.22,21.51,940223.0,13.958,14.2737,13.958,14.1488,940223.0
2020-12-29 09:30:00,21.61,21.75,21.47,21.49,151191.0,14.2145,14.3066,14.1224,14.1356,151191.0
2020-12-29 10:00:00,21.5,21.68,21.4,21.43,88474.0,14.1422,14.2606,14.0764,14.0961,88474.0
2020-12-29 10:30:00,21.4,21.84,21.37,21.63,152058.0,14.0764,14.3658,14.0567,14.2277,152058.0
2020-12-29 11:00:00,21.63,21.66,21.48,21.51,99570.0,14.2277,14.2474,14.129,14.1488,99570.0
2020-12-29 11:30:00,21.51,21.61,21.47,21.5,43772.0,14.1488,14.2145,14.1224,14.1422,43772.0
2020-12-29 12:00:00,21.48,21.59,21.47,21.54,32906.0,14.129,14.2014,14.1224,14.1685,32906.0
2020-12-29 12:30:00,21.54,21.57,21.44,21.54,115544.0,14.1685,14.1882,14.1027,14.1685,115544.0
2020-12-29 13:00:00,21.54,21.54,21.44,21.44,52539.0,14.1685,14.1685,14.1027,14.1027,52539.0
2020-12-29 13:30:00,21.44,21.48,21.4,21.45,60785.0,14.1027,14.129,14.0764,14.1093,60785.0
2020-12-29 14:00:00,21.45,21.46,21.3,21.39,76934.0,14.1093,14.1159,14.0106,14.0698,76934.0
2020-12-29 14:30:00,21.38,21.55,21.37,21.51,119504.0,14.0632,14.1751,14.0567,14.1488,119504.0
2020-12-29 15:00:00,21.51,21.59,21.46,21.55,130914.0,14.1488,14.2014,14.1159,14.1751,130914.0
2020-12-29 15:30:00,21.55,21.58,21.46,21.51,173026.0,14.1751,14.1948,14.1159,14.1488,173026.0
2020-12-30 09:30:00,21.42,21.8,21.42,21.71,59934.0,14.0896,14.3395,14.0896,14.2803,59934.0
2020-12-30 10:00:00,21.71,21.83,21.65,21.77,90592.0,14.2803,14.3592,14.2408,14.3198,90592.0
2020-12-30 10:30:00,21.77,21.84,21.71,21.79,64913.0,14.3198,14.3658,14.2803,14.3329,64913.0
2020-12-30 11:00:00,21.79,21.82,21.58,21.6,128341.0,14.3329,14.3527,14.1948,14.208,128341.0
2020-12-30 11:30:00,21.6,21.64,21.52,21.52,78893.0,14.208,14.2343,14.1553,14.1553,78893.0
2020-12-30 12:00:00,21.52,21.59,21.48,21.58,77612.0,14.1553,14.2014,14.129,14.1948,77612.0
2020-12-30 12:30:00,21.59,21.62,21.52,21.53,67897.0,14.2014,14.2211,14.1553,14.1619,67897.0
2020-12-30 13:00:00,21.52,21.57,21.49,21.51,97692.0,14.1553,14.1882,14.1356,14.1488,97692.0
2020-12-30 13:30:00,21.51,21.62,21.51,21.54,63536.0,14.1488,14.2211,14.1488,14.1685,63536.0
2020-12-30 14:00:00,21.54,21.62,21.48,21.62,112353.0,14.1685,14.2211,14.129,14.2211,112353.0
2020-12-30 14:30:00,21.62,21.68,21.61,21.64,44638.0,14.2211,14.2606,14.2145,14.2343,44638.0
2020-12-30 15:00:00,21.64,21.65,21.55,21.62,100862.0,14.2343,14.2408,14.1751,14.2211,100862.0
2020-12-30 15:30:00,21.62,21.64,21.5,21.56,152950.0,14.2211,14.2343,14.1422,14.1816,152950.0
2020-12-31 09:30:00,21.48,21.7,21.45,21.57,88060.0,14.129,14.2737,14.1093,14.1882,88060.0
2020-12-31 10:00:00,21.55,21.67,21.48,21.67,84058.0,14.1751,14.254,14.129,14.254,84058.0
2020-12-31 10:30:00,21.66,21.76,21.63,21.71,93650.0,14.2474,14.3132,14.2277,14.2803,93650.0
2020-12-31 11:00:00,21.71,21.83,21.69,21.73,158479.0,14.2803,14.3592,14.2672,14.2935,158479.0
2020-12-31 11:30:00,21.74,21.74,21.49,21.56,149207.0,14.3,14.3,14.1356,14.1816,149207.0
2020-12-31 12:00:00,21.55,21.61,21.51,21.59,56287.0,14.1751,14.2145,14.1488,14.2014,56287.0
2020-12-31 12:30:00,21.59,21.64,21.55,21.64,53035.0,14.2014,14.2343,14.1751,14.2343,53035.0
2020-12-31 13:00:00,21.64,21.64,21.57,21.59,51460.0,14.2343,14.2343,14.1882,14.2014,51460.0
2020-12-31 13:30:00,21.59,21.61,21.56,21.59,84097.0,14.2014,14.2145,14.1816,14.2014,84097.0
2020-12-31 14:00:00,21.59,21.7,21.58,21.64,48487.0,14.2014,14.2737,14.1948,14.2343,48487.0
2020-12-31 14:30:00,21.63,21.65,21.6,21.62,51703.0,14.2277,14.2408,14.208,14.2211,51703.0
2020-12-31 15:00:00,21.61,21.66,21.59,21.66,72601.0,14.2145,14.2474,14.2014,14.2474,72601.0
2020-12-31 15:30:00,21.66,21.74,21.6,21.64,144467.0,14.2474,14.3,14.208,14.2343,144467.0
2021-01-04 09:30:00,22.13,22.34,22.0,22.25,218810.0,14.5566,14.6947,14.4711,14.6355,218810.0
2021-01-04 10:00:00,22.23,22.29,21.93,21.99,215539.0,14.6224,14.6618,14.425,14.4645,215539.0
2021-01-04 10:30:00,21.98,21.98,21.66,21.75,176737.0,14.4579,14.4579,14.2474,14.3066,176737.0
2021-01-04 11:00:00,21.76,21.94,21.67,21.78,195405.0,14.3132,14.4316,14.254,14.3264,195405.0
2021-01-04 11:30:00,21.77,21.93,21.75,21.9,100452.0,14.3198,14.425,14.3066,14.4053,100452.0
2021-01-04 12:00:00,21.88,21.95,21.82,21.94,104288.0,14.3921,14.4382,14.3527,14.4316,104288.0
2021-01-04 12:30:00,21.93,22.03,21.82,22.03,80503.0,14.425,14.4908,14.3527,14.4908,80503.0
2021-01-04 13:00:00,22.04,22.12,22.02,22.11,85690.0,14.4974,14.55,14.4842,14.5434,85690.0
2021-01-04 13:30:00,22.1,22.27,22.08,22.26,115061.0,14.5368,14.6487,14.5237,14.6421,115061.0
2021-01-04 14:00:00,22.27,22.27,22.14,22.18,115522.0,14.6487,14.6487,14.5632,14.5895,115522.0
2021-01-04 14:30:00,22.18,22.29,22.13,22.29,74668.0,14.5895,14.6618,14.5566,14.6618,74668.0
2021-01-04 15:00:00,22.29,22.3,22.03,22.06,106039.0,14.6618,14.6684,14.4908,14.5105,106039.0
2021-01-04 15:30:00,22.07,22.1,21.85,21.96,350482.0,14.5171,14.5368,14.3724,14.4448,350482.0
2021-01-05 09:30:00,22.13,22.76,22.12,22.61,206427.0,14.5566,14.971,14.55,14.8723,206427.0
2021-01-05 10:00:00,22.62,22.83,22.52,22.6,220400.0,14.8789,15.017,14.8131,14.8657,220400.0
2021-01-05 10:30:00,22.59,22.69,22.47,22.66,183663.0,14.8592,14.9249,14.7802,14.9052,183663.0
2021-01-05 11:00:00,22.65,22.82,22.61,22.75,116241.0,14.8986,15.0104,14.8723,14.9644,116241.0
2021-01-05 11:30:00,22.75,22.77,22.61,22.75,250119.0,14.9644,14.9776,14.8723,14.9644,250119.0
2021-01-05 12:00:00,22.76,23.06,22.74,23.02,77559.0,14.971,15.1683,14.9578,15.142,77559.0
2021-01-05 12:30:00,23.03,23.15,23.03,23.12,79286.0,15.1486,15.2275,15.1486,15.2078,79286.0
2021-01-05 13:00:00,23.12,23.27,23.11,23.2,125874.0,15.2078,15.3064,15.2012,15.2604,125874.0
2021-01-05 13:30:00,23.2,23.25,23.13,23.22,52267.0,15.2604,15.2933,15.2144,15.2736,52267.0
2021-01-05 14:00:00,23.23,23.35,23.17,23.28,110153.0,15.2801,15.3591,15.2407,15.313,110153.0
2021-01-05 14:30:00,23.28,23.29,23.0,23.01,93724.0,15.313,15.3196,15.1288,15.1354,93724.0
2021-01-05 15:00:00,23.0,23.11,22.95,23.0,103093.0,15.1288,15.2012,15.096,15.1288,103093.0
2021-01-05 15:30:00,23.0,23.02,22.84,22.87,289416.0,15.1288,15.142,15.0236,15.0433,289416.0
2021-01-06 09:30:00,23.15,23.33,22.75,22.93,103177.0,15.2275,15.3459,14.9644,15.0828,103177.0
2021-01-06 10:00:00,22.92,23.1,22.9,23.0,77759.0,15.0762,15.1946,15.0631,15.1288,77759.0
2021-01-06 10:30:00,23.04,23.44,23.0,23.37,433362.0,15.1552,15.4183,15.1288,15.3722,433362.0
2021-01-06 11:00:00,23.39,23.48,23.3,23.45,164412.0,15.3854,15.4446,15.3262,15.4248,164412.0
2021-01-06 11:30:00,23.45,23.57,23.39,23.57,298955.0,15.4248,15.5038,15.3854,15.5038,298955.0
2021-01-06 12:00:00,23.57,23.8,23.57,23.76,276170.0,15.5038,15.6551,15.5038,15.6287,276170.0
2021-01-06 12:30:00,23.78,23.88,23.77,23.83,114710.0,15.6419,15.7077,15.6353,15.6748,114710.0
2021-01-06 13:00:00,23.83,23.92,23.82,23.88,177124.0,15.6748,15.734,15.6682,15.7077,177124.0
2021-01-06 13:30:00,23.87,23.95,23.87,23.94,104258.0,15.7011,15.7537,15.7011,15.7471,104258.0
2021-01-06 14:00:00,23.94,23.94,23.75,23.8,423058.0,15.7471,15.7471,15.6222,15.6551,423058.0
2021-01-06 14:30:00,23.8,23.87,23.63,23.84,429924.0,15.6551,15.7011,15.5432,15.6814,429924.0
2021-01-06 15:00:00,23.84,23.91,23.75,23.87,296551.0,15.6814,15.7274,15.6222,15.7011,296551.0
2021-01-06 15:30:00,23.88,23.95,23.79,23.94,619786.0,15.7077,15.7537,15.6485,15.7471,619786.0
2021-01-07 09:30:00,24.0,24.17,23.85,24.17,269348.0,15.7866,15.8984,15.6879,15.8984,269348.0
2021-01-07 10:00:00,24.13,24.13,23.82,23.95,212672.0,15.8721,15.8721,15.6682,15.7537,212672.0
2021-01-07 10:30:00,23.96,24.27,23.95,24.26,180691.0,15.7603,15.9642,15.7537,15.9576,180691.0
2021-01-07 11:00:00,24.26,24.29,24.15,24.15,139239.0,15.9576,15.9774,15.8853,15.8853,139239.0
2021-01-07 11:30:00,24.14,24.19,23.96,24.03,74696.0,15.8787,15.9116,15.7603,15.8063,74696.0
2021-01-07 12:00:00,24.02,24.02,23.92,23.95,114579.0,15.7998,15.7998,15.734,15.7537,114579.0
2021-01-07 12:30:00,23.95,24.1,23.93,23.99,49231.0,15.7537,15.8524,15.7406,15.78,49231.0
2021-01-07 13:00:00,23.98,24.07,23.98,24.01,35318.0,15.7735,15.8327,15.7735,15.7932,35318.0
2021-01-07 13:30:00,24.01,24.06,23.96,24.05,39090.0,15.7932,15.8261,15.7603,15.8195,39090.0
2021-01-07 14:00:00,24.04,24.09,24.01,24.07,29489.0,15.8129,15.8458,15.7932,15.8327,29489.0
2021-01-07 14:30:00,24.08,24.17,24.06,24.12,59929.0,15.8392,15.8984,15.8261,15.8655,59929.0
2021-01-07 15:00:00,24.11,24.26,24.1,24.21,60514.0,15.859,15.9576,15.8524,15.9247,60514.0
2021-01-07 15:30:00,24.22,24.3,23.94,23.95,263191.0,15.9313,15.9839,15.7471,15.7537,263191.0
2021-01-08 09:30:00,24.1,24.18,23.76,23.78,137357.0,15.8524,15.905,15.6287,15.6419,137357.0
2021-01-08 10:00:00,23.78,23.79,23.51,23.52,140687.0,15.6419,15.6485,15.4643,15.4709,140687.0
2021-01-08 10:30:00,23.51,23.61,23.42,23.59,92461.0,15.4643,15.5301,15.4051,15.5169,92461.0
2021-01-08 11:00:00,23.61,23.68,23.45,23.58,86041.0,15.5301,15.5761,15.4248,15.5104,86041.0
2021-01-08 11:30:00,23.58,23.75,23.55,23.68,121017.0,15.5104,15.6222,15.4906,15.5761,121017.0
2021-01-08 12:00:00,23.67,23.76,23.61,23.74,141700.0,15.5695,15.6287,15.5301,15.6156,141700.0
2021-01-08 12:30:00,23.73,23.75,23.63,23.64,57367.0,15.609,15.6222,15.5432,15.5498,57367.0
2021-01-08 13:00:00,23.65,23.72,23.53,23.63,102244.0,15.5564,15.6024,15.4775,15.5432,102244.0
2021-01-08 13:30:00,23.62,23.64,23.49,23.52,191686.0,15.5367,15.5498,15.4512,15.4709,191686.0
2021-01-08 14:00:00,23.5,23.67,23.5,23.6,112745.0,15.4577,15.5695,15.4577,15.5235,112745.0
2021-01-08 14:30:00,23.58,23.62,23.47,23.55,87100.0,15.5104,15.5367,15.438,15.4906,87100.0
2021-01-08 15:00:00,23.54,23.66,23.53,23.57,91780.0,15.484,15.563,15.4775,15.5038,91780.0
2021-01-08 15:30:00,23.56,23.64,23.5,23.51,214484.0,15.4972,15.5498,15.4577,15.4643,214484.0
2021-01-11 09:30:00,23.49,23.85,23.35,23.7,228455.0,15.4512,15.6879,15.3591,15.5893,228455.0
2021-01-11 10:00:00,23.72,23.79,23.53,23.55,124072.0,15.6024,15.6485,15.4775,15.4906,124072.0
2021-01-11 10:30:00,23.57,23.82,23.57,23.72,43888.0,15.5038,15.6682,15.5038,15.6024,43888.0
2021-01-11 11:00:00,23.71,23.79,23.61,23.77,61272.0,15.5959,15.6485,15.5301,15.6353,61272.0
2021-01-11 11:30:00,23.76,23.8,23.69,23.8,97881.0,15.6287,15.6551,15.5827,15.6551,97881.0
2021-01-11 12:00:00,23.81,23.85,23.73,23.85,64365.0,15.6616,15.6879,15.609,15.6879,64365.0
2021-01-11 12:30:00,23.85,24.1,23.85,24.06,90853.0,15.6879,15.8524,15.6879,15.8261,90853.0
2021-01-11 13:00:00,24.05,24.11,24.0,24.04,35096.0,15.8195,15.859,15.7866,15.8129,35096.0
2021-01-11 13:30:00,24.04,24.1,23.98,24.05,96917.0,15.8129,15.8524,15.7735,15.8195,96917.0
2021-01-11 14:00:00,24.04,24.1,23.97,23.98,116196.0,15.8129,15.8524,15.7669,15.7735,116196.0
2021-01-11 14:30:00,23.98,24.06,23.96,24.05,90448.0,15.7735,15.8261,15.7603,15.8195,90448.0
2021-01-11 15:00:00,24.06,24.08,23.94,24.0,126095.0,15.8261,15.8392,15.7471,15.7866,126095.0
2021-01-11 15:30:00,24.0,24.04,23.83,23.87,284776.0,15.7866,15.8129,15.6748,15.7011,284776.0
2021-01-12 09:30:00,24.18,24.51,24.13,24.49,322323.0,15.905,16.1221,15.8721,16.1089,322323.0
2021-01-12 10:00:00,24.51,24.58,24.34,24.45,267207.0,16.1221,16.1681,16.0103,16.0826,267207.0
2021-01-12 10:30:00,24.45,24.49,24.34,24.38,145036.0,16.0826,16.1089,16.0103,16.0366,145036.0
2021-01-12 11:00:00,24.37,24.41,24.22,24.24,125306.0,16.03,16.0563,15.9313,15.9445,125306.0
2021-01-12 11:30:00,24.24,24.55,24.21,24.54,148651.0,15.9445,16.1484,15.9247,16.1418,148651.0
2021-01-12 12:00:00,24.54,24.6,24.46,24.58,94060.0,16.1418,16.1813,16.0892,16.1681,94060.0
2021-01-12 12:30:00,24.58,24.66,24.54,24.66,78140.0,16.1681,16.2207,16.1418,16.2207,78140.0
2021-01-12 13:00:00,24.67,24.72,24.65,24.7,83436.0,16.2273,16.2602,16.2142,16.2471,83436.0
2021-01-12 13:30:00,24.7,24.73,24.59,24.64,137120.0,16.2471,16.2668,16.1747,16.2076,137120.0
2021-01-12 14:00:00,24.65,24.77,24.63,24.74,67621.0,16.2142,16.2931,16.201,16.2734,67621.0
2021-01-12 14:30:00,24.73,24.76,24.6,24.71,119992.0,16.2668,16.2865,16.1813,16.2536,119992.0
2021-01-12 15:00:00,24.72,24.83,24.66,24.8,131750.0,16.2602,16.3326,16.2207,16.3128,131750.0
2021-01-12 15:30:00,24.8,24.88,24.78,24.86,383697.0,16.3128,16.3655,16.2997,16.3523,383697.0
2021-01-13 09:30:00,25.0,25.2,24.83,24.99,226396.0,16.4444,16.5759,16.3326,16.4378,226396.0
2021-01-13 10:00:00,24.94,25.15,24.87,25.15,58000.0,16.4049,16.5431,16.3589,16.5431,58000.0
2021-01-13 10:30:00,25.12,25.24,25.05,25.15,99315.0,16.5233,16.6023,16.4773,16.5431,99315.0
2021-01-13 11:00:00,25.11,25.12,25.0,25.06,133293.0,16.5167,16.5233,16.4444,16.4839,133293.0
2021-01-13 11:30:00,25.06,25.12,25.03,25.11,129254.0,16.4839,16.5233,16.4641,16.5167,129254.0
2021-01-13 12:00:00,25.11,25.15,25.07,25.1,139075.0,16.5167,16.5431,16.4904,16.5102,139075.0
2021-01-13 12:30:00,25.1,25.29,25.09,25.25,244939.0,16.5102,16.6351,16.5036,16.6088,244939.0
2021-01-13 13:00:00,25.25,25.28,25.07,25.08,178284.0,16.6088,16.6286,16.4904,16.497,178284.0
2021-01-13 13:30:00,25.08,25.21,25.07,25.17,255549.0,16.497,16.5825,16.4904,16.5562,255549.0
2021-01-13 14:00:00,25.18,25.25,25.11,25.12,110848.0,16.5628,16.6088,16.5167,16.5233,110848.0
2021-01-13 14:30:00,25.12,25.13,24.98,25.0,117555.0,16.5233,16.5299,16.4312,16.4444,117555.0
2021-01-13 15:00:00,25.0,25.03,24.89,24.93,168177.0,16.4444,16.4641,16.372,16.3983,168177.0
2021-01-13 15:30:00,24.93,24.96,24.84,24.91,309737.0,16.3983,16.4181,16.3391,16.3852,309737.0
2021-01-14 09:30:00,25.03,25.2,24.94,25.1,164708.0,16.4641,16.5759,16.4049,16.5102,164708.0
2021-01-14 10:00:00,25.11,25.26,25.01,25.14,177279.0,16.5167,16.6154,16.451,16.5365,177279.0
2021-01-14 10:30:00,25.17,25.19,24.97,25.05,140274.0,16.5562,16.5694,16.4247,16.4773,140274.0
2021-01-14 11:00:00,25.1,25.22,25.09,25.17,98767.0,16.5102,16.5891,16.5036,16.5562,98767.0
2021-01-14 11:30:00,25.16,25.18,25.01,25.05,91830.0,16.5496,16.5628,16.451,16.4773,91830.0
2021-01-14 12:00:00,25.06,25.14,25.04,25.13,56606.0,16.4839,16.5365,16.4707,16.5299,56606.0
2021-01-14 12:30:00,25.11,25.18,25.02,25.05,98756.0,16.5167,16.5628,16.4575,16.4773,98756.0
2021-01-14 13:00:00,25.05,25.07,24.93,24.98,166384.0,16.4773,16.4904,16.3983,16.4312,166384.0
2021-01-14 13:30:00,24.98,25.07,24.98,25.0,149883.0,16.4312,16.4904,16.4312,16.4444,149883.0
2021-01-14 14:00:00,25.0,25.06,24.95,24.98,300371.0,16.4444,16.4839,16.4115,16.4312,300371.0
2021-01-14 14:30:00,24.98,25.01,24.94,25.0,677401.0,16.4312,16.451,16.4049,16.4444,677401.0
2021-01-14 15:00:00,25.0,25.01,24.75,24.78,204897.0,16.4444,16.451,16.2799,16.2997,204897.0
2021-01-14 15:30:00,24.78,24.97,24.78,24.9,275813.0,16.2997,16.4247,16.2997,16.3786,275813.0
2021-01-15 09:30:00,24.86,24.95,24.52,24.62,115785.0,16.3523,16.4115,16.1287,16.1944,115785.0
2021-01-15 10:00:00,24.64,24.65,24.11,24.32,115730.0,16.2076,16.2142,15.859,15.9971,115730.0
2021-01-15 10:30:00,24.34,24.54,24.34,24.51,51185.0,16.0103,16.1418,16.0103,16.1221,51185.0
2021-01-15 11:00:00,24.49,24.6,24.44,24.6,56059.0,16.1089,16.1813,16.076,16.1813,56059.0
2021-01-15 11:30:00,24.59,24.67,24.56,24.59,65438.0,16.1747,16.2273,16.155,16.1747,65438.0
2021-01-15 12:00:00,24.59,24.62,24.55,24.59,35053.0,16.1747,16.1944,16.1484,16.1747,35053.0
2021-01-15 12:30:00,24.59,24.81,24.57,24.81,75444.0,16.1747,16.3194,16.1615,16.3194,75444.0
2021-01-15 13:00:00,24.81,24.83,24.65,24.68,61592.0,16.3194,16.3326,16.2142,16.2339,61592.0
2021-01-15 13:30:00,24.68,24.71,24.58,24.62,59332.0,16.2339,16.2536,16.1681,16.1944,59332.0
2021-01-15 14:00:00,24.62,24.65,24.42,24.54,181511.0,16.1944,16.2142,16.0629,16.1418,181511.0
2021-01-15 14:30:00,24.54,24.76,24.54,24.66,146954.0,16.1418,16.2865,16.1418,16.2207,146954.0
2021-01-15 15:00:00,24.67,24.67,24.54,24.59,114614.0,16.2273,16.2273,16.1418,16.1747,114614.0
2021-01-15 15:30:00,24.59,24.67,24.48,24.66,333492.0,16.1747,16.2273,16.1023,16.2207,333492.0
2021-01-19 09:30:00,24.81,24.9,24.52,24.69,189637.0,16.3194,16.3786,16.1287,16.2405,189637.0
2021-01-19 10:00:00,24.7,24.75,24.32,24.5,201073.0,16.2471,16.2799,15.9971,16.1155,201073.0
2021-01-19 10:30:00,24.51,24.82,24.45,24.73,92589.0,16.1221,16.326,16.0826,16.2668,92589.0
2021-01-19 11:00:00,24.73,24.95,24.64,24.85,119151.0,16.2668,16.4115,16.2076,16.3457,119151.0
2021-01-19 11:30:00,24.84,24.9,24.76,24.8,61426.0,16.3391,16.3786,16.2865,16.3128,61426.0
2021-01-19 12:00:00,24.79,24.81,24.64,24.68,75716.0,16.3063,16.3194,16.2076,16.2339,75716.0
2021-01-19 12:30:00,24.68,24.72,24.64,24.67,61416.0,16.2339,16.2602,16.2076,16.2273,61416.0
2021-01-19 13:00:00,24.67,24.67,24.51,24.51,133982.0,16.2273,16.2273,16.1221,16.1221,133982.0
2021-01-19 13:30:00,24.53,24.64,24.49,24.56,63081.0,16.1352,16.2076,16.1089,16.155,63081.0
2021-01-19 14:00:00,24.56,24.69,24.52,24.56,95789.0,16.155,16.2405,16.1287,16.155,95789.0
2021-01-19 14:30:00,24.57,24.6,24.47,24.55,92025.0,16.1615,16.1813,16.0958,16.1484,92025.0
2021-01-19 15:00:00,24.55,24.56,24.35,24.36,162095.0,16.1484,16.155,16.0168,16.0234,162095.0
2021-01-19 15:30:00,24.36,24.37,24.19,24.24,422921.0,16.0234,16.03,15.9116,15.9445,422921.0
2021-01-20 09:30:00,24.46,24.58,24.04,24.3,163653.0,16.0892,16.1681,15.8129,15.9839,163653.0
2021-01-20 10:00:00,24.3,24.44,24.23,24.3,139174.0,15.9839,16.076,15.9379,15.9839,139174.0
2021-01-20 10:30:00,24.3,24.35,24.17,24.34,196492.0,15.9839,16.0168,15.8984,16.0103,196492.0
2021-01-20 11:00:00,24.32,24.45,24.15,24.42,94416.0,15.9971,16.0826,15.8853,16.0629,94416.0
2021-01-20 11:30:00,24.42,24.53,24.37,24.41,132656.0,16.0629,16.1352,16.03,16.0563,132656.0
2021-01-20 12:00:00,24.4,24.46,24.39,24.41,61863.0,16.0497,16.0892,16.0431,16.0563,61863.0
2021-01-20 12:30:00,24.41,24.45,24.35,24.44,87237.0,16.0563,16.0826,16.0168,16.076,87237.0
2021-01-20 13:00:00,24.43,24.59,24.42,24.55,56262.0,16.0695,16.1747,16.0629,16.1484,56262.0
2021-01-20 13:30:00,24.55,24.56,24.44,24.45,55513.0,16.1484,16.155,16.076,16.0826,55513.0
2021-01-20 14:00:00,24.45,24.45,24.28,24.32,70227.0,16.0826,16.0826,15.9708,15.9971,70227.0
2021-01-20 14:30:00,24.31,24.32,24.23,24.25,70809.0,15.9905,15.9971,15.9379,15.9511,70809.0
2021-01-20 15:00:00,24.25,24.26,24.14,24.19,107065.0,15.9511,15.9576,15.8787,15.9116,107065.0
2021-01-20 15:30:00,24.19,24.2,24.12,24.18,324795.0,15.9116,15.9182,15.8655,15.905,324795.0
2021-01-21 09:30:00,24.4,24.47,23.94,23.99,133925.0,16.0497,16.0958,15.7471,15.78,133925.0
2021-01-21 10:00:00,23.98,24.04,23.62,23.69,149982.0,15.7735,15.8129,15.5367,15.5827,149982.0
2021-01-21 10:30:00,23.69,23.69,23.47,23.54,98596.0,15.5827,15.5827,15.438,15.484,98596.0
2021-01-21 11:00:00,23.55,23.79,23.47,23.79,102121.0,15.4906,15.6485,15.438,15.6485,102121.0
2021-01-21 11:30:00,23.79,23.79,23.58,23.63,128287.0,15.6485,15.6485,15.5104,15.5432,128287.0
2021-01-21 12:00:00,23.62,23.64,23.42,23.47,88863.0,15.5367,15.5498,15.4051,15.438,88863.0
2021-01-21 12:30:00,23.46,23.49,23.18,23.24,229446.0,15.4314,15.4512,15.2472,15.2867,229446.0
2021-01-21 13:00:00,23.25,23.32,23.21,23.21,129907.0,15.2933,15.3393,15.267,15.267,129907.0
2021-01-21 13:30:00,23.22,23.35,23.11,23.34,160286.0,15.2736,15.3591,15.2012,15.3525,160286.0
2021-01-21 14:00:00,23.35,23.61,23.34,23.61,100377.0,15.3591,15.5301,15.3525,15.5301,100377.0
2021-01-21 14:30:00,23.64,23.65,23.49,23.54,111579.0,15.5498,15.5564,15.4512,15.484,111579.0
2021-01-21 15:00:00,23.54,23.61,23.51,23.53,112634.0,15.484,15.5301,15.4643,15.4775,112634.0
2021-01-21 15:30:00,23.54,23.65,23.5,23.58,322570.0,15.484,15.5564,15.4577,15.5104,322570.0
2021-01-22 09:30:00,22.95,23.12,22.69,22.93,386652.0,15.096,15.2078,14.9249,15.0828,386652.0
2021-01-22 10:00:00,22.95,23.11,22.91,22.98,104630.0,15.096,15.2012,15.0696,15.1157,104630.0
2021-01-22 10:30:00,22.98,23.03,22.84,22.96,162585.0,15.1157,15.1486,15.0236,15.1025,162585.0
2021-01-22 11:00:00,22.96,22.99,22.89,22.95,50926.0,15.1025,15.1223,15.0565,15.096,50926.0
2021-01-22 11:30:00,22.95,23.0,22.9,22.91,164626.0,15.096,15.1288,15.0631,15.0696,164626.0
2021-01-22 12:00:00,22.92,23.06,22.92,23.04,53096.0,15.0762,15.1683,15.0762,15.1552,53096.0
2021-01-22 12:30:00,23.05,23.17,23.03,23.09,65564.0,15.1617,15.2407,15.1486,15.188,65564.0
2021-01-22 13:00:00,23.1,23.22,23.08,23.21,114258.0,15.1946,15.2736,15.1815,15.267,114258.0
2021-01-22 13:30:00,23.21,23.3,23.21,23.23,111341.0,15.267,15.3262,15.267,15.2801,111341.0
2021-01-22 14:00:00,23.23,23.26,23.19,23.25,45949.0,15.2801,15.2999,15.2538,15.2933,45949.0
2021-01-22 14:30:00,23.23,23.28,23.07,23.08,97737.0,15.2801,15.313,15.1749,15.1815,97737.0
2021-01-22 15:00:00,23.09,23.12,23.0,23.06,143850.0,15.188,15.2078,15.1288,15.1683,143850.0
2021-01-22 15:30:00,23.06,23.07,22.96,23.0,227571.0,15.1683,15.1749,15.1025,15.1288,227571.0
2021-01-25 09:30:00,22.9,22.94,22.78,22.84,101609.0,15.0631,15.0894,14.9841,15.0236,101609.0
2021-01-25 10:00:00,22.84,23.25,22.81,23.09,119998.0,15.0236,15.2933,15.0039,15.188,119998.0
2021-01-25 10:30:00,23.07,23.16,22.93,22.98,95458.0,15.1749,15.2341,15.0828,15.1157,95458.0
2021-01-25 11:00:00,22.95,22.97,22.71,22.76,97330.0,15.096,15.1091,14.9381,14.971,97330.0
2021-01-25 11:30:00,22.76,22.84,22.72,22.72,47764.0,14.971,15.0236,14.9447,14.9447,47764.0
2021-01-25 12:00:00,22.74,22.84,22.73,22.81,58545.0,14.9578,15.0236,14.9512,15.0039,58545.0
2021-01-25 12:30:00,22.83,22.95,22.8,22.86,96039.0,15.017,15.096,14.9973,15.0368,96039.0
2021-01-25 13:00:00,22.87,23.02,22.84,22.98,80084.0,15.0433,15.142,15.0236,15.1157,80084.0
2021-01-25 13:30:00,22.99,23.25,22.95,23.17,191758.0,15.1223,15.2933,15.096,15.2407,191758.0
2021-01-25 14:00:00,23.18,23.27,23.18,23.19,147271.0,15.2472,15.3064,15.2472,15.2538,147271.0
2021-01-25 14:30:00,23.19,23.29,23.17,23.29,183136.0,15.2538,15.3196,15.2407,15.3196,183136.0
2021-01-25 15:00:00,23.28,23.5,23.26,23.43,162912.0,15.313,15.4577,15.2999,15.4117,162912.0
2021-01-25 15:30:00,23.43,23.65,23.32,23.64,643665.0,15.4117,15.5564,15.3393,15.5498,643665.0
2021-01-26 09:30:00,23.65,23.95,23.44,23.54,222030.0,15.5564,15.7537,15.4183,15.484,222030.0
2021-01-26 10:00:00,23.5,23.57,23.4,23.55,113503.0,15.4577,15.5038,15.392,15.4906,113503.0
2021-01-26 10:30:00,23.56,23.58,23.08,23.13,133841.0,15.4972,15.5104,15.1815,15.2144,133841.0
2021-01-26 11:00:00,23.15,23.16,22.95,23.04,207988.0,15.2275,15.2341,15.096,15.1552,207988.0
2021-01-26 11:30:00,23.04,23.09,22.9,22.92,163122.0,15.1552,15.188,15.0631,15.0762,163122.0
2021-01-26 12:00:00,22.91,23.0,22.87,23.0,88177.0,15.0696,15.1288,15.0433,15.1288,88177.0
2021-01-26 12:30:00,23.0,23.09,22.9,22.98,89129.0,15.1288,15.188,15.0631,15.1157,89129.0
2021-01-26 13:00:00,22.98,22.98,22.78,22.8,257600.0,15.1157,15.1157,14.9841,14.9973,257600.0
2021-01-26 13:30:00,22.79,22.85,22.78,22.81,131374.0,14.9907,15.0302,14.9841,15.0039,131374.0
2021-01-26 14:00:00,22.81,22.89,22.76,22.79,94108.0,15.0039,15.0565,14.971,14.9907,94108.0
2021-01-26 14:30:00,22.78,22.79,22.67,22.73,159310.0,14.9841,14.9907,14.9118,14.9512,159310.0
2021-01-26 15:00:00,22.73,22.75,22.67,22.69,114731.0,14.9512,14.9644,14.9118,14.9249,114731.0
2021-01-26 15:30:00,22.69,22.75,22.61,22.65,436267.0,14.9249,14.9644,14.8723,14.8986,436267.0
2021-01-27 09:30:00,22.5,22.65,22.17,22.44,188981.0,14.8,14.8986,14.5829,14.7605,188981.0
2021-01-27 10:00:00,22.48,22.49,22.2,22.29,197744.0,14.7868,14.7934,14.6026,14.6618,197744.0
2021-01-27 10:30:00,22.31,22.47,22.31,22.41,81061.0,14.675,14.7802,14.675,14.7408,81061.0
2021-01-27 11:00:00,22.4,22.68,22.39,22.63,110073.0,14.7342,14.9184,14.7276,14.8855,110073.0
2021-01-27 11:30:00,22.66,22.68,22.51,22.51,53249.0,14.9052,14.9184,14.8065,14.8065,53249.0
2021-01-27 12:00:00,22.51,22.64,22.39,22.39,97816.0,14.8065,14.892,14.7276,14.7276,97816.0
2021-01-27 12:30:00,22.39,22.47,22.37,22.44,54813.0,14.7276,14.7802,14.7144,14.7605,54813.0
2021-01-27 13:00:00,22.44,22.48,22.37,22.48,101720.0,14.7605,14.7868,14.7144,14.7868,101720.0
2021-01-27 13:30:00,22.47,22.51,22.33,22.33,104243.0,14.7802,14.8065,14.6881,14.6881,104243.0
2021-01-27 14:00:00,22.32,22.32,22.03,22.04,198954.0,14.6816,14.6816,14.4908,14.4974,198954.0
2021-01-27 14:30:00,22.04,22.05,21.66,21.89,412268.0,14.4974,14.504,14.2474,14.3987,412268.0
2021-01-27 15:00:00,21.88,22.18,21.8,21.81,397532.0,14.3921,14.5895,14.3395,14.3461,397532.0
2021-01-27 15:30:00,21.8,21.98,21.74,21.97,422768.0,14.3395,14.4579,14.3,14.4513,422768.0
2021-01-28 09:30:00,21.92,22.35,21.92,22.28,101547.0,14.4184,14.7013,14.4184,14.6552,101547.0
2021-01-28 10:00:00,22.25,22.64,22.14,22.63,145300.0,14.6355,14.892,14.5632,14.8855,145300.0
2021-01-28 10:30:00,22.64,22.73,22.42,22.5,123762.0,14.892,14.9512,14.7473,14.8,123762.0
2021-01-28 11:00:00,22.51,22.77,22.45,22.58,121214.0,14.8065,14.9776,14.7671,14.8526,121214.0
2021-01-28 11:30:00,22.58,23.2,22.55,22.99,278954.0,14.8526,15.2604,14.8328,15.1223,278954.0
2021-01-28 12:00:00,23.0,23.05,22.84,22.97,86360.0,15.1288,15.1617,15.0236,15.1091,86360.0
2021-01-28 12:30:00,22.97,23.0,22.85,22.87,104866.0,15.1091,15.1288,15.0302,15.0433,104866.0
2021-01-28 13:00:00,22.89,22.98,22.85,22.93,77497.0,15.0565,15.1157,15.0302,15.0828,77497.0
2021-01-28 13:30:00,22.92,23.2,22.9,23.18,128804.0,15.0762,15.2604,15.0631,15.2472,128804.0
2021-01-28 14:00:00,23.16,23.17,23.05,23.05,82527.0,15.2341,15.2407,15.1617,15.1617,82527.0
2021-01-28 14:30:00,23.05,23.15,22.97,23.02,160951.0,15.1617,15.2275,15.1091,15.142,160951.0
2021-01-28 15:00:00,23.03,23.12,22.96,23.03,105372.0,15.1486,15.2078,15.1025,15.1486,105372.0
2021-01-28 15:30:00,23.03,23.32,23.02,23.29,573732.0,15.1486,15.3393,15.142,15.3196,573732.0
2021-01-29 09:30:00,23.25,23.27,22.84,23.22,98051.0,15.2933,15.3064,15.0236,15.2736,98051.0
2021-01-29 10:00:00,23.27,23.43,23.15,23.4,118879.0,15.3064,15.4117,15.2275,15.392,118879.0
2021-01-29 10:30:00,23.4,23.46,23.25,23.45,158723.0,15.392,15.4314,15.2933,15.4248,158723.0
2021-01-29 11:00:00,23.45,23.46,23.33,23.33,106386.0,15.4248,15.4314,15.3459,15.3459,106386.0
2021-01-29 11:30:00,23.33,23.36,23.24,23.27,70369.0,15.3459,15.3656,15.2867,15.3064,70369.0
2021-01-29 12:00:00,23.27,23.28,23.18,23.2,89606.0,15.3064,15.313,15.2472,15.2604,89606.0
2021-01-29 12:30:00,23.2,23.3,23.02,23.14,94306.0,15.2604,15.3262,15.142,15.2209,94306.0
2021-01-29 13:00:00,23.14,23.21,23.01,23.18,81182.0,15.2209,15.267,15.1354,15.2472,81182.0
2021-01-29 13:30:00,23.17,23.22,23.05,23.11,57733.0,15.2407,15.2736,15.1617,15.2012,57733.0
2021-01-29 14:00:00,23.12,23.25,23.07,23.1,75711.0,15.2078,15.2933,15.1749,15.1946,75711.0
2021-01-29 14:30:00,23.1,23.15,23.03,23.13,79154.0,15.1946,15.2275,15.1486,15.2144,79154.0
2021-01-29 15:00:00,23.14,23.26,23.13,23.21,75356.0,15.2209,15.2999,15.2144,15.267,75356.0
2021-01-29 15:30:00,23.21,23.24,23.04,23.15,261879.0,15.267,15.2867,15.1552,15.2275,261879.0
2021-02-01 09:30:00,23.63,23.63,23.23,23.38,216392.0,15.5432,15.5432,15.2801,15.3788,216392.0
2021-02-01 10:00:00,23.3,23.44,23.25,23.28,103253.0,15.3262,15.4183,15.2933,15.313,103253.0
2021-02-01 10:30:00,23.3,23.35,23.18,23.24,100789.0,15.3262,15.3591,15.2472,15.2867,100789.0
2021-02-01 11:00:00,23.23,23.4,23.18,23.39,179465.0,15.2801,15.392,15.2472,15.3854,179465.0
2021-02-01 11:30:00,23.39,23.51,23.32,23.47,87816.0,15.3854,15.4643,15.3393,15.438,87816.0
2021-02-01 12:00:00,23.49,23.49,23.25,23.25,138563.0,15.4512,15.4512,15.2933,15.2933,138563.0
2021-02-01 12:30:00,23.25,23.32,23.25,23.27,81090.0,15.2933,15.3393,15.2933,15.3064,81090.0
2021-02-01 13:00:00,23.27,23.27,23.16,23.21,76085.0,15.3064,15.3064,15.2341,15.267,76085.0
2021-02-01 13:30:00,23.21,23.29,23.17,23.28,101693.0,15.267,15.3196,15.2407,15.313,101693.0
2021-02-01 14:00:00,23.3,23.3,23.22,23.25,120219.0,15.3262,15.3262,15.2736,15.2933,120219.0
2021-02-01 14:30:00,23.25,23.35,23.18,23.19,187396.0,15.2933,15.3591,15.2472,15.2538,187396.0
2021-02-01 15:00:00,23.19,23.22,23.06,23.14,164164.0,15.2538,15.2736,15.1683,15.2209,164164.0
2021-02-01 15:30:00,23.14,23.28,23.14,23.27,322811.0,15.2209,15.313,15.2209,15.3064,322811.0
2021-02-02 09:30:00,23.94,24.39,23.61,23.74,348680.0,15.7471,16.0431,15.5301,15.6156,348680.0
2021-02-02 10:00:00,23.74,23.77,23.45,23.61,197479.0,15.6156,15.6353,15.4248,15.5301,197479.0
2021-02-02 10:30:00,23.6,23.85,23.54,23.83,144590.0,15.5235,15.6879,15.484,15.6748,144590.0
2021-02-02 11:00:00,23.82,24.13,23.74,23.9,189445.0,15.6682,15.8721,15.6156,15.7208,189445.0
2021-02-02 11:30:00,23.89,23.91,23.75,23.81,98563.0,15.7143,15.7274,15.6222,15.6616,98563.0
2021-02-02 12:00:00,23.81,23.9,23.56,23.63,240732.0,15.6616,15.7208,15.4972,15.5432,240732.0
2021-02-02 12:30:00,23.62,23.65,23.47,23.59,145441.0,15.5367,15.5564,15.438,15.5169,145441.0
2021-02-02 13:00:00,23.6,23.63,23.49,23.49,101734.0,15.5235,15.5432,15.4512,15.4512,101734.0
2021-02-02 13:30:00,23.48,23.55,23.41,23.5,159767.0,15.4446,15.4906,15.3985,15.4577,159767.0
2021-02-02 14:00:00,23.5,23.52,23.45,23.52,102308.0,15.4577,15.4709,15.4248,15.4709,102308.0
2021-02-02 14:30:00,23.52,23.56,23.48,23.54,101728.0,15.4709,15.4972,15.4446,15.484,101728.0
2021-02-02 15:00:00,23.54,23.85,23.53,23.8,197099.0,15.484,15.6879,15.4775,15.6551,197099.0
2021-02-02 15:30:00,23.8,23.81,23.52,23.52,467983.0,15.6551,15.6616,15.4709,15.4709,467983.0
2021-02-03 09:30:00,23.9,24.3,23.81,24.22,328092.0,15.7208,15.9839,15.6616,15.9313,328092.0
2021-02-03 10:00:00,24.21,24.3,24.02,24.18,392660.0,15.9247,15.9839,15.7998,15.905,392660.0
2021-02-03 10:30:00,24.19,24.28,24.01,24.22,166576.0,15.9116,15.9708,15.7932,15.9313,166576.0
2021-02-03 11:00:00,24.23,24.28,24.11,24.15,160142.0,15.9379,15.9708,15.859,15.8853,160142.0
2021-02-03 11:30:00,24.16,24.35,24.13,24.33,173531.0,15.8919,16.0168,15.8721,16.0037,173531.0
2021-02-03 12:00:00,24.34,24.44,24.24,24.44,167252.0,16.0103,16.076,15.9445,16.076,167252.0
2021-02-03 12:30:00,24.43,24.44,24.24,24.24,144533.0,16.0695,16.076,15.9445,15.9445,144533.0
2021-02-03 13:00:00,24.24,24.25,24.13,24.18,109875.0,15.9445,15.9511,15.8721,15.905,109875.0
2021-02-03 13:30:00,24.17,24.21,24.13,24.2,132652.0,15.8984,15.9247,15.8721,15.9182,132652.0
2021-02-03 14:00:00,24.21,24.27,24.2,24.21,102083.0,15.9247,15.9642,15.9182,15.9247,102083.0
2021-02-03 14:30:00,24.21,24.34,24.13,24.31,190910.0,15.9247,16.0103,15.8721,15.9905,190910.0
2021-02-03 15:00:00,24.32,24.32,24.04,24.1,255027.0,15.9971,15.9971,15.8129,15.8524,255027.0
2021-02-03 15:30:00,24.11,24.12,23.91,24.03,475333.0,15.859,15.8655,15.7274,15.8063,475333.0
2021-02-04 09:30:00,24.23,24.5,24.17,24.33,268756.0,15.9379,16.1155,15.8984,16.0037,268756.0
2021-02-04 10:00:00,24.33,24.39,24.14,24.2,326764.0,16.0037,16.0431,15.8787,15.9182,326764.0
2021-02-04 10:30:00,24.2,24.27,24.08,24.2,153757.0,15.9182,15.9642,15.8392,15.9182,153757.0
2021-02-04 11:00:00,24.19,24.26,24.15,24.2,253751.0,15.9116,15.9576,15.8853,15.9182,253751.0
2021-02-04 11:30:00,24.2,24.21,24.11,24.11,116327.0,15.9182,15.9247,15.859,15.859,116327.0
2021-02-04 12:00:00,24.12,24.19,24.06,24.14,125532.0,15.8655,15.9116,15.8261,15.8787,125532.0
2021-02-04 12:30:00,24.14,24.2,24.12,24.18,95369.0,15.8787,15.9182,15.8655,15.905,95369.0
2021-02-04 13:00:00,24.18,24.28,24.13,24.22,77610.0,15.905,15.9708,15.8721,15.9313,77610.0
2021-02-04 13:30:00,24.21,24.27,24.18,24.18,63134.0,15.9247,15.9642,15.905,15.905,63134.0
2021-02-04 14:00:00,24.19,24.25,24.13,24.22,101363.0,15.9116,15.9511,15.8721,15.9313,101363.0
2021-02-04 14:30:00,24.22,24.23,24.13,24.15,71999.0,15.9313,15.9379,15.8721,15.8853,71999.0
2021-02-04 15:00:00,24.13,24.17,24.0,24.06,174779.0,15.8721,15.8984,15.7866,15.8261,174779.0
2021-02-04 15:30:00,24.06,24.14,24.0,24.09,635104.0,15.8261,15.8787,15.7866,15.8458,635104.0
2021-02-05 09:30:00,23.64,23.92,23.63,23.66,225695.0,16.0036,16.1931,15.9968,16.0171,225695.0
2021-02-05 10:00:00,23.66,23.76,23.47,23.55,137950.0,16.0171,16.0848,15.8885,15.9426,137950.0
2021-02-05 10:30:00,23.55,23.63,23.46,23.48,155574.0,15.9426,15.9968,15.8817,15.8953,155574.0
2021-02-05 11:00:00,23.47,23.61,23.46,23.55,90130.0,15.8885,15.9833,15.8817,15.9426,90130.0
2021-02-05 11:30:00,23.56,23.63,23.51,23.62,88991.0,15.9494,15.9968,15.9156,15.99,88991.0
2021-02-05 12:00:00,23.62,23.66,23.56,23.6,146324.0,15.99,16.0171,15.9494,15.9765,146324.0
2021-02-05 12:30:00,23.61,23.62,23.57,23.59,86181.0,15.9833,15.99,15.9562,15.9697,86181.0
2021-02-05 13:00:00,23.59,23.63,23.56,23.61,107785.0,15.9697,15.9968,15.9494,15.9833,107785.0
2021-02-05 13:30:00,23.61,23.63,23.56,23.57,104087.0,15.9833,15.9968,15.9494,15.9562,104087.0
2021-02-05 14:00:00,23.56,23.6,23.55,23.57,122454.0,15.9494,15.9765,15.9426,15.9562,122454.0
2021-02-05 14:30:00,23.57,23.6,23.56,23.59,83354.0,15.9562,15.9765,15.9494,15.9697,83354.0
2021-02-05 15:00:00,23.58,23.62,23.57,23.6,141396.0,15.963,15.99,15.9562,15.9765,141396.0
2021-02-05 15:30:00,23.6,23.63,23.55,23.56,289816.0,15.9765,15.9968,15.9426,15.9494,289816.0
2021-02-08 09:30:00,23.7,23.9,23.65,23.8,175364.0,16.0442,16.1796,16.0103,16.1119,175364.0
2021-02-08 10:00:00,23.79,24.05,23.77,23.95,227107.0,16.1051,16.2811,16.0916,16.2134,227107.0
2021-02-08 10:30:00,23.93,24.1,23.86,23.87,213989.0,16.1999,16.315,16.1525,16.1593,213989.0
2021-02-08 11:00:00,23.86,24.07,23.86,23.98,100883.0,16.1525,16.2947,16.1525,16.2337,100883.0
2021-02-08 11:30:00,23.99,24.03,23.94,24.02,79992.0,16.2405,16.2676,16.2067,16.2608,79992.0
2021-02-08 12:00:00,24.04,24.19,23.98,24.11,122516.0,16.2744,16.3759,16.2337,16.3217,122516.0
2021-02-08 12:30:00,24.11,24.24,24.1,24.15,117428.0,16.3217,16.4098,16.315,16.3488,117428.0
2021-02-08 13:00:00,24.15,24.22,24.08,24.18,152625.0,16.3488,16.3962,16.3014,16.3691,152625.0
2021-02-08 13:30:00,24.18,24.18,24.08,24.11,103412.0,16.3691,16.3691,16.3014,16.3217,103412.0
2021-02-08 14:00:00,24.1,24.14,24.07,24.12,96121.0,16.315,16.3421,16.2947,16.3285,96121.0
2021-02-08 14:30:00,24.11,24.15,24.08,24.12,113848.0,16.3217,16.3488,16.3014,16.3285,113848.0
2021-02-08 15:00:00,24.12,24.12,23.92,23.93,173366.0,16.3285,16.3285,16.1931,16.1999,173366.0
2021-02-08 15:30:00,23.94,24.06,23.92,23.94,260008.0,16.2067,16.2879,16.1931,16.2067,260008.0
2021-02-09 09:30:00,23.95,23.97,23.76,23.82,152239.0,16.2134,16.227,16.0848,16.1254,152239.0
2021-02-09 10:00:00,23.82,24.06,23.8,24.06,136585.0,16.1254,16.2879,16.1119,16.2879,136585.0
2021-02-09 10:30:00,24.06,24.07,23.9,23.96,95183.0,16.2879,16.2947,16.1796,16.2202,95183.0
2021-02-09 11:00:00,23.96,23.97,23.86,23.89,107237.0,16.2202,16.227,16.1525,16.1728,107237.0
2021-02-09 11:30:00,23.9,23.92,23.81,23.81,76639.0,16.1796,16.1931,16.1187,16.1187,76639.0
2021-02-09 12:00:00,23.81,23.86,23.8,23.84,98809.0,16.1187,16.1525,16.1119,16.139,98809.0
2021-02-09 12:30:00,23.84,23.85,23.8,23.81,49681.0,16.139,16.1457,16.1119,16.1187,49681.0
2021-02-09 13:00:00,23.82,23.83,23.75,23.8,95226.0,16.1254,16.1322,16.078,16.1119,95226.0
2021-02-09 13:30:00,23.8,23.8,23.58,23.59,269386.0,16.1119,16.1119,15.963,15.9697,269386.0
2021-02-09 14:00:00,23.6,23.7,23.57,23.59,57892.0,15.9765,16.0442,15.9562,15.9697,57892.0
2021-02-09 14:30:00,23.6,23.7,23.59,23.64,96614.0,15.9765,16.0442,15.9697,16.0036,96614.0
2021-02-09 15:00:00,23.64,23.66,23.53,23.58,154489.0,16.0036,16.0171,15.9291,15.963,154489.0
2021-02-09 15:30:00,23.58,23.73,23.57,23.58,251345.0,15.963,16.0645,15.9562,15.963,251345.0
2021-02-10 09:30:00,23.8,24.53,23.77,24.11,453736.0,16.1119,16.6061,16.0916,16.3217,453736.0
2021-02-10 10:00:00,24.11,24.11,23.71,23.9,283800.0,16.3217,16.3217,16.051,16.1796,283800.0
2021-02-10 10:30:00,23.89,23.91,23.7,23.91,166229.0,16.1728,16.1864,16.0442,16.1864,166229.0
2021-02-10 11:00:00,23.94,23.99,23.88,23.9,120689.0,16.2067,16.2405,16.166,16.1796,120689.0
2021-02-10 11:30:00,23.9,23.96,23.83,23.91,143972.0,16.1796,16.2202,16.1322,16.1864,143972.0
2021-02-10 12:00:00,23.92,23.97,23.83,23.91,138261.0,16.1931,16.227,16.1322,16.1864,138261.0
2021-02-10 12:30:00,23.9,23.97,23.85,23.95,140874.0,16.1796,16.227,16.1457,16.2134,140874.0
2021-02-10 13:00:00,23.94,23.94,23.87,23.88,143928.0,16.2067,16.2067,16.1593,16.166,143928.0
2021-02-10 13:30:00,23.89,23.9,23.77,23.78,277835.0,16.1728,16.1796,16.0916,16.0983,277835.0
2021-02-10 14:00:00,23.77,23.8,23.69,23.73,142945.0,16.0916,16.1119,16.0374,16.0645,142945.0
2021-02-10 14:30:00,23.74,23.79,23.7,23.74,141675.0,16.0713,16.1051,16.0442,16.0713,141675.0
2021-02-10 15:00:00,23.75,23.78,23.67,23.78,163668.0,16.078,16.0983,16.0239,16.0983,163668.0
2021-02-10 15:30:00,23.78,23.96,23.72,23.94,245687.0,16.0983,16.2202,16.0577,16.2067,245687.0
2021-02-11 09:30:00,23.81,24.2,23.81,24.0,118977.0,16.1187,16.3827,16.1187,16.2473,118977.0
2021-02-11 10:00:00,23.98,24.07,23.97,24.04,154392.0,16.2337,16.2947,16.227,16.2744,154392.0
2021-02-11 10:30:00,24.05,24.06,23.84,23.88,169955.0,16.2811,16.2879,16.139,16.166,169955.0
2021-02-11 11:00:00,23.88,23.89,23.68,23.74,127526.0,16.166,16.1728,16.0307,16.0713,127526.0
2021-02-11 11:30:00,23.74,23.77,23.52,23.56,129274.0,16.0713,16.0916,15.9223,15.9494,129274.0
2021-02-11 12:00:00,23.55,23.63,23.32,23.32,178366.0,15.9426,15.9968,15.7869,15.7869,178366.0
2021-02-11 12:30:00,23.32,23.49,23.32,23.47,111487.0,15.7869,15.902,15.7869,15.8885,111487.0
2021-02-11 13:00:00,23.46,23.56,23.39,23.49,81459.0,15.8817,15.9494,15.8343,15.902,81459.0
2021-02-11 13:30:00,23.5,23.62,23.47,23.61,75060.0,15.9088,15.99,15.8885,15.9833,75060.0
2021-02-11 14:00:00,23.6,23.6,23.47,23.49,94424.0,15.9765,15.9765,15.8885,15.902,94424.0
2021-02-11 14:30:00,23.49,23.57,23.45,23.51,96999.0,15.902,15.9562,15.8749,15.9156,96999.0
2021-02-11 15:00:00,23.52,23.69,23.48,23.51,178554.0,15.9223,16.0374,15.8953,15.9156,178554.0
2021-02-11 15:30:00,23.51,23.65,23.49,23.59,389798.0,15.9156,16.0103,15.902,15.9697,389798.0
2021-02-12 09:30:00,23.63,23.95,23.59,23.73,275414.0,15.9968,16.2134,15.9697,16.0645,275414.0
2021-02-12 10:00:00,23.73,23.86,23.63,23.69,222417.0,16.0645,16.1525,15.9968,16.0374,222417.0
2021-02-12 10:30:00,23.68,23.78,23.67,23.69,180438.0,16.0307,16.0983,16.0239,16.0374,180438.0
2021-02-12 11:00:00,23.68,23.82,23.67,23.79,124768.0,16.0307,16.1254,16.0239,16.1051,124768.0
2021-02-12 11:30:00,23.79,24.0,23.79,23.93,107032.0,16.1051,16.2473,16.1051,16.1999,107032.0
2021-02-12 12:00:00,23.92,24.21,23.91,24.21,190739.0,16.1931,16.3894,16.1864,16.3894,190739.0
2021-02-12 12:30:00,24.21,24.43,24.2,24.35,212600.0,16.3894,16.5384,16.3827,16.4842,212600.0
2021-02-12 13:00:00,24.34,24.38,24.23,24.3,157370.0,16.4775,16.5045,16.403,16.4504,157370.0
2021-02-12 13:30:00,24.3,24.45,24.28,24.4,241067.0,16.4504,16.5519,16.4368,16.5181,241067.0
2021-02-12 14:00:00,24.4,24.46,24.36,24.44,163066.0,16.5181,16.5587,16.491,16.5451,163066.0
2021-02-12 14:30:00,24.44,24.46,24.38,24.43,118816.0,16.5451,16.5587,16.5045,16.5384,118816.0
2021-02-12 15:00:00,24.44,24.48,24.34,24.38,143390.0,16.5451,16.5722,16.4775,16.5045,143390.0
2021-02-12 15:30:00,24.39,24.64,24.38,24.62,384280.0,16.5113,16.6805,16.5045,16.667,384280.0
2021-02-16 09:30:00,24.99,25.11,24.8,24.99,222647.0,16.9175,16.9987,16.7889,16.9175,222647.0
2021-02-16 10:00:00,24.99,25.04,24.87,24.91,281976.0,16.9175,16.9513,16.8362,16.8633,281976.0
2021-02-16 10:30:00,24.92,24.94,24.59,24.74,197001.0,16.8701,16.8836,16.6467,16.7482,197001.0
2021-02-16 11:00:00,24.74,24.83,24.72,24.79,119939.0,16.7482,16.8092,16.7347,16.7821,119939.0
2021-02-16 11:30:00,24.79,24.82,24.65,24.66,81355.0,16.7821,16.8024,16.6873,16.6941,81355.0
2021-02-16 12:00:00,24.66,24.67,24.59,24.66,78794.0,16.6941,16.7009,16.6467,16.6941,78794.0
2021-02-16 12:30:00,24.65,24.76,24.65,24.66,64290.0,16.6873,16.7618,16.6873,16.6941,64290.0
2021-02-16 13:00:00,24.66,24.82,24.63,24.82,95314.0,16.6941,16.8024,16.6738,16.8024,95314.0
2021-02-16 13:30:00,24.81,24.95,24.76,24.88,110046.0,16.7956,16.8904,16.7618,16.843,110046.0
2021-02-16 14:00:00,24.88,24.99,24.87,24.97,94335.0,16.843,16.9175,16.8362,16.9039,94335.0
2021-02-16 14:30:00,24.97,25.0,24.88,24.89,203564.0,16.9039,16.9243,16.843,16.8498,203564.0
2021-02-16 15:00:00,24.88,24.97,24.81,24.95,93293.0,16.843,16.9039,16.7956,16.8904,93293.0
2021-02-16 15:30:00,24.95,25.0,24.89,25.0,175279.0,16.8904,16.9243,16.8498,16.9243,175279.0
2021-02-17 09:30:00,25.05,25.1,24.8,24.88,112838.0,16.9581,16.9919,16.7889,16.843,112838.0
2021-02-17 10:00:00,24.9,24.99,24.79,24.8,97418.0,16.8566,16.9175,16.7821,16.7889,97418.0
2021-02-17 10:30:00,24.8,24.92,24.73,24.82,155923.0,16.7889,16.8701,16.7415,16.8024,155923.0
2021-02-17 11:00:00,24.84,24.84,24.33,24.58,392972.0,16.8159,16.8159,16.4707,16.6399,392972.0
2021-02-17 11:30:00,24.59,24.75,24.45,24.54,143059.0,16.6467,16.755,16.5519,16.6128,143059.0
2021-02-17 12:00:00,24.54,24.73,24.54,24.71,107305.0,16.6128,16.7415,16.6128,16.7279,107305.0
2021-02-17 12:30:00,24.71,24.84,24.68,24.79,61945.0,16.7279,16.8159,16.7076,16.7821,61945.0
2021-02-17 13:00:00,24.8,24.97,24.8,24.95,137859.0,16.7889,16.9039,16.7889,16.8904,137859.0
2021-02-17 13:30:00,24.96,25.05,24.94,25.01,161431.0,16.8972,16.9581,16.8836,16.931,161431.0
2021-02-17 14:00:00,25.01,25.06,25.0,25.03,86232.0,16.931,16.9649,16.9243,16.9446,86232.0
2021-02-17 14:30:00,25.03,25.11,25.0,25.05,173924.0,16.9446,16.9987,16.9243,16.9581,173924.0
2021-02-17 15:00:00,25.05,25.09,24.95,25.0,166161.0,16.9581,16.9852,16.8904,16.9243,166161.0
2021-02-17 15:30:00,24.99,25.21,24.98,25.2,347150.0,16.9175,17.0664,16.9107,17.0596,347150.0
2021-02-18 09:30:00,24.95,25.12,24.81,24.88,134526.0,16.8904,17.0055,16.7956,16.843,134526.0
2021-02-18 10:00:00,24.91,24.92,24.61,24.63,158949.0,16.8633,16.8701,16.6602,16.6738,158949.0
2021-02-18 10:30:00,24.64,24.78,24.53,24.7,171085.0,16.6805,16.7753,16.6061,16.7212,171085.0
2021-02-18 11:00:00,24.69,24.84,24.68,24.71,106849.0,16.7144,16.8159,16.7076,16.7279,106849.0
2021-02-18 11:30:00,24.72,24.93,24.69,24.84,108897.0,16.7347,16.8769,16.7144,16.8159,108897.0
2021-02-18 12:00:00,24.82,24.82,24.71,24.75,61065.0,16.8024,16.8024,16.7279,16.755,61065.0
2021-02-18 12:30:00,24.75,24.76,24.68,24.69,58850.0,16.755,16.7618,16.7076,16.7144,58850.0
2021-02-18 13:00:00,24.68,24.71,24.52,24.71,85721.0,16.7076,16.7279,16.5993,16.7279,85721.0
2021-02-18 13:30:00,24.7,24.74,24.6,24.61,86538.0,16.7212,16.7482,16.6535,16.6602,86538.0
2021-02-18 14:00:00,24.61,24.73,24.59,24.73,121852.0,16.6602,16.7415,16.6467,16.7415,121852.0
2021-02-18 14:30:00,24.73,24.77,24.52,24.53,140827.0,16.7415,16.7685,16.5993,16.6061,140827.0
2021-02-18 15:00:00,24.52,24.53,24.33,24.36,173118.0,16.5993,16.6061,16.4707,16.491,173118.0
2021-02-18 15:30:00,24.37,24.51,24.36,24.41,187725.0,16.4978,16.5925,16.491,16.5248,187725.0
2021-02-19 09:30:00,24.52,24.7,24.42,24.48,148918.0,16.5993,16.7212,16.5316,16.5722,148918.0
2021-02-19 10:00:00,24.47,24.69,24.3,24.5,228677.0,16.5655,16.7144,16.4504,16.5858,228677.0
2021-02-19 10:30:00,24.51,24.63,24.44,24.53,109120.0,16.5925,16.6738,16.5451,16.6061,109120.0
2021-02-19 11:00:00,24.53,24.53,24.26,24.33,223174.0,16.6061,16.6061,16.4233,16.4707,223174.0
2021-02-19 11:30:00,24.32,24.37,24.24,24.27,179124.0,16.4639,16.4978,16.4098,16.4301,179124.0
2021-02-19 12:00:00,24.27,24.29,24.18,24.23,206841.0,16.4301,16.4436,16.3691,16.403,206841.0
2021-02-19 12:30:00,24.23,24.27,24.13,24.27,89779.0,16.403,16.4301,16.3353,16.4301,89779.0
2021-02-19 13:00:00,24.27,24.43,24.25,24.39,92603.0,16.4301,16.5384,16.4165,16.5113,92603.0
2021-02-19 13:30:00,24.39,24.46,24.35,24.43,87424.0,16.5113,16.5587,16.4842,16.5384,87424.0
2021-02-19 14:00:00,24.43,24.45,24.36,24.38,82553.0,16.5384,16.5519,16.491,16.5045,82553.0
2021-02-19 14:30:00,24.38,24.43,24.36,24.42,90465.0,16.5045,16.5384,16.491,16.5316,90465.0
2021-02-19 15:00:00,24.41,24.44,24.33,24.36,107162.0,16.5248,16.5451,16.4707,16.491,107162.0
2021-02-19 15:30:00,24.36,24.52,24.35,24.5,212505.0,16.491,16.5993,16.4842,16.5858,212505.0
2021-02-22 09:30:00,24.57,24.94,24.45,24.86,172546.0,16.6332,16.8836,16.5519,16.8295,172546.0
2021-02-22 10:00:00,24.86,24.86,24.69,24.73,277123.0,16.8295,16.8295,16.7144,16.7415,277123.0
2021-02-22 10:30:00,24.72,24.77,24.62,24.66,307959.0,16.7347,16.7685,16.667,16.6941,307959.0
2021-02-22 11:00:00,24.66,24.83,24.63,24.67,190084.0,16.6941,16.8092,16.6738,16.7009,190084.0
2021-02-22 11:30:00,24.67,24.72,24.63,24.71,143339.0,16.7009,16.7347,16.6738,16.7279,143339.0
2021-02-22 12:00:00,24.71,24.82,24.7,24.82,119039.0,16.7279,16.8024,16.7212,16.8024,119039.0
2021-02-22 12:30:00,24.83,25.08,24.81,25.08,360821.0,16.8092,16.9784,16.7956,16.9784,360821.0
2021-02-22 13:00:00,25.09,25.1,24.94,24.94,170366.0,16.9852,16.9919,16.8836,16.8836,170366.0
2021-02-22 13:30:00,24.95,25.01,24.84,24.9,129397.0,16.8904,16.931,16.8159,16.8566,129397.0
2021-02-22 14:00:00,24.89,24.98,24.85,24.96,105907.0,16.8498,16.9107,16.8227,16.8972,105907.0
2021-02-22 14:30:00,24.95,24.99,24.85,24.87,121645.0,16.8904,16.9175,16.8227,16.8362,121645.0
2021-02-22 15:00:00,24.88,24.88,24.67,24.69,144846.0,16.843,16.843,16.7009,16.7144,144846.0
2021-02-22 15:30:00,24.69,24.73,24.5,24.51,348029.0,16.7144,16.7415,16.5858,16.5925,348029.0
2021-02-23 09:30:00,24.43,24.6,23.53,24.17,247385.0,16.5384,16.6535,15.9291,16.3624,247385.0
2021-02-23 10:00:00,24.19,24.59,24.15,24.23,295823.0,16.3759,16.6467,16.3488,16.403,295823.0
2021-02-23 10:30:00,24.24,24.26,23.95,24.05,287266.0,16.4098,16.4233,16.2134,16.2811,287266.0
2021-02-23 11:00:00,24.07,24.08,23.73,24.03,294353.0,16.2947,16.3014,16.0645,16.2676,294353.0
2021-02-23 11:30:00,24.04,24.09,23.94,24.07,256251.0,16.2744,16.3082,16.2067,16.2947,256251.0
2021-02-23 12:00:00,24.06,24.16,23.99,24.16,267689.0,16.2879,16.3556,16.2405,16.3556,267689.0
2021-02-23 12:30:00,24.17,24.24,24.12,24.23,147337.0,16.3624,16.4098,16.3285,16.403,147337.0
2021-02-23 13:00:00,24.23,24.51,24.23,24.44,173091.0,16.403,16.5925,16.403,16.5451,173091.0
2021-02-23 13:30:00,24.44,24.49,24.3,24.37,148484.0,16.5451,16.579,16.4504,16.4978,148484.0
2021-02-23 14:00:00,24.37,24.47,24.31,24.46,65174.0,16.4978,16.5655,16.4571,16.5587,65174.0
2021-02-23 14:30:00,24.45,24.54,24.31,24.54,94166.0,16.5519,16.6128,16.4571,16.6128,94166.0
2021-02-23 15:00:00,24.53,24.69,24.51,24.68,122059.0,16.6061,16.7144,16.5925,16.7076,122059.0
2021-02-23 15:30:00,24.7,24.79,24.62,24.66,185003.0,16.7212,16.7821,16.667,16.6941,185003.0
2021-02-24 09:30:00,24.77,25.19,24.63,25.07,174399.0,16.7685,17.0529,16.6738,16.9716,174399.0
2021-02-24 10:00:00,25.05,25.1,24.86,24.86,423796.0,16.9581,16.9919,16.8295,16.8295,423796.0
2021-02-24 10:30:00,24.86,25.01,24.8,24.86,183485.0,16.8295,16.931,16.7889,16.8295,183485.0
2021-02-24 11:00:00,24.86,25.01,24.86,24.93,330794.0,16.8295,16.931,16.8295,16.8769,330794.0
2021-02-24 11:30:00,24.93,24.98,24.68,24.81,130840.0,16.8769,16.9107,16.7076,16.7956,130840.0
2021-02-24 12:00:00,24.81,24.96,24.79,24.91,111682.0,16.7956,16.8972,16.7821,16.8633,111682.0
2021-02-24 12:30:00,24.92,24.92,24.8,24.83,165508.0,16.8701,16.8701,16.7889,16.8092,165508.0
2021-02-24 13:00:00,24.82,24.93,24.79,24.91,126310.0,16.8024,16.8769,16.7821,16.8633,126310.0
2021-02-24 13:30:00,24.91,25.01,24.88,24.95,299441.0,16.8633,16.931,16.843,16.8904,299441.0
2021-02-24 14:00:00,24.95,25.02,24.88,24.91,261693.0,16.8904,16.9378,16.843,16.8633,261693.0
2021-02-24 14:30:00,24.92,24.92,24.68,24.69,147610.0,16.8701,16.8701,16.7076,16.7144,147610.0
2021-02-24 15:00:00,24.69,24.71,24.53,24.57,223059.0,16.7144,16.7279,16.6061,16.6332,223059.0
2021-02-24 15:30:00,24.58,24.78,24.56,24.67,462358.0,16.6399,16.7753,16.6264,16.7009,462358.0
2021-02-25 09:30:00,24.76,25.0,24.6,24.74,156574.0,16.7618,16.9243,16.6535,16.7482,156574.0
2021-02-25 10:00:00,24.74,24.92,24.65,24.81,141143.0,16.7482,16.8701,16.6873,16.7956,141143.0
2021-02-25 10:30:00,24.82,24.83,24.53,24.55,160797.0,16.8024,16.8092,16.6061,16.6196,160797.0
2021-02-25 11:00:00,24.55,24.59,24.42,24.48,141618.0,16.6196,16.6467,16.5316,16.5722,141618.0
2021-02-25 11:30:00,24.48,24.48,24.31,24.34,166071.0,16.5722,16.5722,16.4571,16.4775,166071.0
2021-02-25 12:00:00,24.34,24.38,24.23,24.26,125088.0,16.4775,16.5045,16.403,16.4233,125088.0
2021-02-25 12:30:00,24.25,24.25,23.97,24.06,133858.0,16.4165,16.4165,16.227,16.2879,133858.0
2021-02-25 13:00:00,24.06,24.41,24.01,24.37,249251.0,16.2879,16.5248,16.2541,16.4978,249251.0
2021-02-25 13:30:00,24.37,24.44,24.29,24.35,125544.0,16.4978,16.5451,16.4436,16.4842,125544.0
2021-02-25 14:00:00,24.35,24.51,24.34,24.46,109350.0,16.4842,16.5925,16.4775,16.5587,109350.0
2021-02-25 14:30:00,24.45,24.45,24.29,24.33,106636.0,16.5519,16.5519,16.4436,16.4707,106636.0
2021-02-25 15:00:00,24.32,24.34,24.12,24.13,143482.0,16.4639,16.4775,16.3285,16.3353,143482.0
2021-02-25 15:30:00,24.13,24.18,23.87,23.94,541878.0,16.3353,16.3691,16.1593,16.2067,541878.0
2021-02-26 09:30:00,23.88,24.04,23.63,23.63,150160.0,16.166,16.2744,15.9968,15.9968,150160.0
2021-02-26 10:00:00,23.68,23.68,23.25,23.27,222842.0,16.0307,16.0307,15.7396,15.7531,222842.0
2021-02-26 10:30:00,23.26,23.56,23.23,23.34,200355.0,15.7463,15.9494,15.726,15.8005,200355.0
2021-02-26 11:00:00,23.35,23.6,23.32,23.58,153823.0,15.8073,15.9765,15.7869,15.963,153823.0
2021-02-26 11:30:00,23.59,23.74,23.55,23.64,114191.0,15.9697,16.0713,15.9426,16.0036,114191.0
2021-02-26 12:00:00,23.64,23.86,23.63,23.82,146945.0,16.0036,16.1525,15.9968,16.1254,146945.0
2021-02-26 12:30:00,23.83,23.9,23.7,23.73,132443.0,16.1322,16.1796,16.0442,16.0645,132443.0
2021-02-26 13:00:00,23.73,23.85,23.66,23.82,255662.0,16.0645,16.1457,16.0171,16.1254,255662.0
2021-02-26 13:30:00,23.83,23.83,23.65,23.71,264083.0,16.1322,16.1322,16.0103,16.051,264083.0
2021-02-26 14:00:00,23.72,23.73,23.51,23.54,97495.0,16.0577,16.0645,15.9156,15.9359,97495.0
2021-02-26 14:30:00,23.54,23.73,23.54,23.69,113216.0,15.9359,16.0645,15.9359,16.0374,113216.0
2021-02-26 15:00:00,23.69,23.75,23.66,23.71,164889.0,16.0374,16.078,16.0171,16.051,164889.0
2021-02-26 15:30:00,23.71,24.06,23.69,23.78,411954.0,16.051,16.2879,16.0374,16.0983,411954.0
2021-03-01 09:30:00,24.28,24.87,24.17,24.84,281194.0,16.4368,16.8362,16.3624,16.8159,281194.0
2021-03-01 10:00:00,24.83,25.0,24.53,24.6,249062.0,16.8092,16.9243,16.6061,16.6535,249062.0
2021-03-01 10:30:00,24.61,24.77,24.57,24.75,306725.0,16.6602,16.7685,16.6332,16.755,306725.0
2021-03-01 11:00:00,24.74,24.74,24.59,24.61,185262.0,16.7482,16.7482,16.6467,16.6602,185262.0
2021-03-01 11:30:00,24.61,24.65,24.51,24.63,145773.0,16.6602,16.6873,16.5925,16.6738,145773.0
2021-03-01 12:00:00,24.63,24.78,24.6,24.78,129188.0,16.6738,16.7753,16.6535,16.7753,129188.0
2021-03-01 12:30:00,24.78,24.94,24.74,24.77,203964.0,16.7753,16.8836,16.7482,16.7685,203964.0
2021-03-01 13:00:00,24.78,24.79,24.62,24.76,194093.0,16.7753,16.7821,16.667,16.7618,194093.0
2021-03-01 13:30:00,24.75,24.94,24.75,24.88,179949.0,16.755,16.8836,16.755,16.843,179949.0
2021-03-01 14:00:00,24.88,24.94,24.82,24.91,157144.0,16.843,16.8836,16.8024,16.8633,157144.0
2021-03-01 14:30:00,24.92,24.96,24.86,24.9,166940.0,16.8701,16.8972,16.8295,16.8566,166940.0
2021-03-01 15:00:00,24.89,24.93,24.8,24.92,162534.0,16.8498,16.8769,16.7889,16.8701,162534.0
2021-03-01 15:30:00,24.91,24.99,24.75,24.99,517010.0,16.8633,16.9175,16.755,16.9175,517010.0
2021-03-02 09:30:00,24.99,25.03,24.82,24.92,165580.0,16.9175,16.9446,16.8024,16.8701,165580.0
2021-03-02 10:00:00,24.87,25.02,24.81,24.9,79495.0,16.8362,16.9378,16.7956,16.8566,79495.0
2021-03-02 10:30:00,24.89,25.1,24.88,25.07,151952.0,16.8498,16.9919,16.843,16.9716,151952.0
2021-03-02 11:00:00,25.08,25.09,24.92,24.96,86949.0,16.9784,16.9852,16.8701,16.8972,86949.0
2021-03-02 11:30:00,24.97,24.98,24.83,24.92,70171.0,16.9039,16.9107,16.8092,16.8701,70171.0
2021-03-02 12:00:00,24.92,24.96,24.88,24.95,72653.0,16.8701,16.8972,16.843,16.8904,72653.0
2021-03-02 12:30:00,24.94,25.01,24.92,24.98,59695.0,16.8836,16.931,16.8701,16.9107,59695.0
2021-03-02 13:00:00,24.98,25.02,24.91,24.94,79592.0,16.9107,16.9378,16.8633,16.8836,79592.0
2021-03-02 13:30:00,24.94,24.99,24.91,24.93,71723.0,16.8836,16.9175,16.8633,16.8769,71723.0
2021-03-02 14:00:00,24.93,24.94,24.77,24.77,95658.0,16.8769,16.8836,16.7685,16.7685,95658.0
2021-03-02 14:30:00,24.78,24.89,24.73,24.85,120612.0,16.7753,16.8498,16.7415,16.8227,120612.0
2021-03-02 15:00:00,24.86,24.92,24.81,24.89,99391.0,16.8295,16.8701,16.7956,16.8498,99391.0
2021-03-02 15:30:00,24.89,25.0,24.88,24.89,187693.0,16.8498,16.9243,16.843,16.8498,187693.0
2021-03-03 09:30:00,25.0,25.27,25.0,25.21,324064.0,16.9243,17.107,16.9243,17.0664,324064.0
2021-03-03 10:00:00,25.16,25.25,24.88,24.93,201444.0,17.0326,17.0935,16.843,16.8769,201444.0
2021-03-03 10:30:00,24.93,25.06,24.8,24.98,133645.0,16.8769,16.9649,16.7889,16.9107,133645.0
2021-03-03 11:00:00,24.97,25.1,24.91,25.07,172043.0,16.9039,16.9919,16.8633,16.9716,172043.0
2021-03-03 11:30:00,25.07,25.14,25.01,25.12,174757.0,16.9716,17.019,16.931,17.0055,174757.0
2021-03-03 12:00:00,25.13,25.29,25.12,25.18,180207.0,17.0123,17.1206,17.0055,17.0461,180207.0
2021-03-03 12:30:00,25.19,25.34,25.18,25.3,152617.0,17.0529,17.1544,17.0461,17.1273,152617.0
2021-03-03 13:00:00,25.3,25.37,25.29,25.37,226027.0,17.1273,17.1747,17.1206,17.1747,226027.0
2021-03-03 13:30:00,25.37,25.42,25.16,25.17,161096.0,17.1747,17.2086,17.0326,17.0393,161096.0
2021-03-03 14:00:00,25.16,25.23,25.01,25.07,155184.0,17.0326,17.08,16.931,16.9716,155184.0
2021-03-03 14:30:00,25.07,25.12,25.01,25.08,166106.0,16.9716,17.0055,16.931,16.9784,166106.0
2021-03-03 15:00:00,25.07,25.07,24.92,24.97,205795.0,16.9716,16.9716,16.8701,16.9039,205795.0
2021-03-03 15:30:00,24.97,25.04,24.86,24.9,239602.0,16.9039,16.9513,16.8295,16.8566,239602.0
2021-03-04 09:30:00,25.0,25.48,25.0,25.3,329314.0,16.9243,17.2492,16.9243,17.1273,329314.0
2021-03-04 10:00:00,25.29,25.38,25.01,25.26,111766.0,17.1206,17.1815,16.931,17.1003,111766.0
2021-03-04 10:30:00,25.24,25.71,25.13,25.65,193281.0,17.0867,17.4049,17.0123,17.3643,193281.0
2021-03-04 11:00:00,25.64,25.87,25.61,25.85,239592.0,17.3575,17.5132,17.3372,17.4997,239592.0
2021-03-04 11:30:00,25.85,26.04,25.82,26.0,211586.0,17.4997,17.6283,17.4794,17.6012,211586.0
2021-03-04 12:00:00,26.02,26.05,25.81,25.83,105349.0,17.6148,17.6351,17.4726,17.4861,105349.0
2021-03-04 12:30:00,25.81,25.81,25.42,25.48,140256.0,17.4726,17.4726,17.2086,17.2492,140256.0
2021-03-04 13:00:00,25.5,25.59,25.36,25.54,139851.0,17.2627,17.3237,17.168,17.2898,139851.0
2021-03-04 13:30:00,25.54,25.66,25.17,25.17,132123.0,17.2898,17.3711,17.0393,17.0393,132123.0
2021-03-04 14:00:00,25.18,25.49,25.16,25.46,103588.0,17.0461,17.256,17.0326,17.2357,103588.0
2021-03-04 14:30:00,25.46,25.79,25.42,25.71,104268.0,17.2357,17.4591,17.2086,17.4049,104268.0
2021-03-04 15:00:00,25.7,25.77,25.51,25.57,125601.0,17.3981,17.4455,17.2695,17.3101,125601.0
2021-03-04 15:30:00,25.58,25.72,25.41,25.5,347272.0,17.3169,17.4117,17.2018,17.2627,347272.0
2021-03-05 09:30:00,25.91,26.15,25.61,25.73,234942.0,17.5403,17.7028,17.3372,17.4184,234942.0
2021-03-05 10:00:00,25.73,25.81,25.46,25.48,253628.0,17.4184,17.4726,17.2357,17.2492,253628.0
2021-03-05 10:30:00,25.48,25.54,25.32,25.43,122560.0,17.2492,17.2898,17.1409,17.2153,122560.0
2021-03-05 11:00:00,25.44,25.46,25.0,25.05,77729.0,17.2221,17.2357,16.9243,16.9581,77729.0
2021-03-05 11:30:00,25.09,25.32,25.06,25.3,143357.0,16.9852,17.1409,16.9649,17.1273,143357.0
2021-03-05 12:00:00,25.28,25.47,25.2,25.45,44612.0,17.1138,17.2424,17.0596,17.2289,44612.0
2021-03-05 12:30:00,25.45,25.69,25.42,25.59,84598.0,17.2289,17.3914,17.2086,17.3237,84598.0
2021-03-05 13:00:00,25.58,25.71,25.5,25.69,36308.0,17.3169,17.4049,17.2627,17.3914,36308.0
2021-03-05 13:30:00,25.69,25.71,25.53,25.56,50047.0,17.3914,17.4049,17.283,17.3034,50047.0
2021-03-05 14:00:00,25.57,25.61,25.41,25.55,76204.0,17.3101,17.3372,17.2018,17.2966,76204.0
2021-03-05 14:30:00,25.53,25.61,25.45,25.56,65361.0,17.283,17.3372,17.2289,17.3034,65361.0
2021-03-05 15:00:00,25.6,25.77,25.57,25.71,86488.0,17.3304,17.4455,17.3101,17.4049,86488.0
2021-03-05 15:30:00,25.73,25.89,25.7,25.8,262199.0,17.4184,17.5268,17.3981,17.4658,262199.0
2021-03-08 09:30:00,25.92,26.19,25.8,25.84,367781.0,17.5471,17.7298,17.4658,17.4929,367781.0
2021-03-08 10:00:00,25.85,25.96,25.56,25.78,201509.0,17.4997,17.5741,17.3034,17.4523,201509.0
2021-03-08 10:30:00,25.8,25.92,25.73,25.81,111489.0,17.4658,17.5471,17.4184,17.4726,111489.0
2021-03-08 11:00:00,25.83,25.88,25.77,25.79,69342.0,17.4861,17.52,17.4455,17.4591,69342.0
2021-03-08 11:30:00,25.78,25.86,25.7,25.76,177814.0,17.4523,17.5064,17.3981,17.4387,177814.0
2021-03-08 12:00:00,25.77,25.84,25.75,25.77,111693.0,17.4455,17.4929,17.432,17.4455,111693.0
2021-03-08 12:30:00,25.77,25.98,25.76,25.87,144624.0,17.4455,17.5877,17.4387,17.5132,144624.0
2021-03-08 13:00:00,25.89,25.94,25.83,25.88,70532.0,17.5268,17.5606,17.4861,17.52,70532.0
2021-03-08 13:30:00,25.89,25.93,25.68,25.71,130719.0,17.5268,17.5538,17.3846,17.4049,130719.0
2021-03-08 14:00:00,25.71,26.04,25.7,26.03,107516.0,17.4049,17.6283,17.3981,17.6215,107516.0
2021-03-08 14:30:00,26.03,26.07,25.91,26.03,153754.0,17.6215,17.6486,17.5403,17.6215,153754.0
2021-03-08 15:00:00,26.02,26.04,25.92,25.99,99478.0,17.6148,17.6283,17.5471,17.5945,99478.0
2021-03-08 15:30:00,25.99,26.09,25.94,26.0,380027.0,17.5945,17.6621,17.5606,17.6012,380027.0
2021-03-09 09:30:00,26.1,26.15,25.82,25.84,217366.0,17.6689,17.7028,17.4794,17.4929,217366.0
2021-03-09 10:00:00,25.86,26.05,25.78,25.85,133883.0,17.5064,17.6351,17.4523,17.4997,133883.0
2021-03-09 10:30:00,25.85,26.07,25.82,26.04,59019.0,17.4997,17.6486,17.4794,17.6283,59019.0
2021-03-09 11:00:00,26.05,26.1,25.84,25.91,114157.0,17.6351,17.6689,17.4929,17.5403,114157.0
2021-03-09 11:30:00,25.91,25.99,25.87,25.88,89532.0,17.5403,17.5945,17.5132,17.52,89532.0
2021-03-09 12:00:00,25.89,25.9,25.76,25.8,74379.0,17.5268,17.5335,17.4387,17.4658,74379.0
2021-03-09 12:30:00,25.79,25.81,25.73,25.77,91131.0,17.4591,17.4726,17.4184,17.4455,91131.0
2021-03-09 13:00:00,25.76,25.8,25.54,25.59,129966.0,17.4387,17.4658,17.2898,17.3237,129966.0
2021-03-09 13:30:00,25.59,25.64,25.54,25.6,109246.0,17.3237,17.3575,17.2898,17.3304,109246.0
2021-03-09 14:00:00,25.6,25.65,25.38,25.42,162047.0,17.3304,17.3643,17.1815,17.2086,162047.0
2021-03-09 14:30:00,25.43,25.57,25.42,25.48,115674.0,17.2153,17.3101,17.2086,17.2492,115674.0
2021-03-09 15:00:00,25.49,25.56,25.43,25.56,136459.0,17.256,17.3034,17.2153,17.3034,136459.0
2021-03-09 15:30:00,25.55,25.56,25.36,25.37,391872.0,17.2966,17.3034,17.168,17.1747,391872.0
2021-03-10 09:30:00,25.71,25.87,25.57,25.66,324238.0,17.4049,17.5132,17.3101,17.3711,324238.0
2021-03-10 10:00:00,25.64,25.99,25.62,25.84,190101.0,17.3575,17.5945,17.344,17.4929,190101.0
2021-03-10 10:30:00,25.8,26.15,25.79,26.06,218496.0,17.4658,17.7028,17.4591,17.6418,218496.0
2021-03-10 11:00:00,26.09,26.2,26.03,26.11,223913.0,17.6621,17.7366,17.6215,17.6757,223913.0
2021-03-10 11:30:00,26.1,26.15,26.01,26.05,166819.0,17.6689,17.7028,17.608,17.6351,166819.0
2021-03-10 12:00:00,26.05,26.1,26.0,26.02,99982.0,17.6351,17.6689,17.6012,17.6148,99982.0
2021-03-10 12:30:00,26.03,26.1,26.01,26.06,80353.0,17.6215,17.6689,17.608,17.6418,80353.0
2021-03-10 13:00:00,26.06,26.17,26.03,26.17,119055.0,17.6418,17.7163,17.6215,17.7163,119055.0
2021-03-10 13:30:00,26.16,26.27,26.15,26.21,215162.0,17.7095,17.784,17.7028,17.7434,215162.0
2021-03-10 14:00:00,26.21,26.39,26.19,26.36,138471.0,17.7434,17.8652,17.7298,17.8449,138471.0
2021-03-10 14:30:00,26.36,26.43,26.23,26.25,187838.0,17.8449,17.8923,17.7569,17.7705,187838.0
2021-03-10 15:00:00,26.25,26.36,26.23,26.27,373272.0,17.7705,17.8449,17.7569,17.784,373272.0
2021-03-10 15:30:00,26.28,26.36,26.26,26.36,324430.0,17.7908,17.8449,17.7772,17.8449,324430.0
2021-03-11 09:30:00,26.73,26.73,26.37,26.49,274747.0,18.0954,18.0954,17.8517,17.9329,274747.0
2021-03-11 10:00:00,26.48,26.48,26.33,26.39,175616.0,17.9262,17.9262,17.8246,17.8652,175616.0
2021-03-11 10:30:00,26.37,26.58,26.35,26.5,139125.0,17.8517,17.9939,17.8382,17.9397,139125.0
2021-03-11 11:00:00,26.49,26.63,26.47,26.54,149402.0,17.9329,18.0277,17.9194,17.9668,149402.0
2021-03-11 11:30:00,26.53,26.55,26.41,26.45,134880.0,17.96,17.9736,17.8788,17.9059,134880.0
2021-03-11 12:00:00,26.43,26.61,26.43,26.61,147152.0,17.8923,18.0142,17.8923,18.0142,147152.0
2021-03-11 12:30:00,26.61,26.61,26.51,26.52,63694.0,18.0142,18.0142,17.9465,17.9532,63694.0
2021-03-11 13:00:00,26.53,26.63,26.53,26.6,70932.0,17.96,18.0277,17.96,18.0074,70932.0
2021-03-11 13:30:00,26.61,26.73,26.54,26.65,165251.0,18.0142,18.0954,17.9668,18.0413,165251.0
2021-03-11 14:00:00,26.65,26.65,26.57,26.64,155832.0,18.0413,18.0413,17.9871,18.0345,155832.0
2021-03-11 14:30:00,26.64,26.68,26.4,26.41,240344.0,18.0345,18.0616,17.872,17.8788,240344.0
2021-03-11 15:00:00,26.42,26.49,26.34,26.38,124147.0,17.8855,17.9329,17.8314,17.8585,124147.0
2021-03-11 15:30:00,26.37,26.41,26.17,26.33,316222.0,17.8517,17.8788,17.7163,17.8246,316222.0
2021-03-12 09:30:00,26.25,26.26,25.98,26.07,294320.0,17.7705,17.7772,17.5877,17.6486,294320.0
2021-03-12 10:00:00,26.07,26.16,26.0,26.04,187167.0,17.6486,17.7095,17.6012,17.6283,187167.0
2021-03-12 10:30:00,26.04,26.28,26.01,26.27,112248.0,17.6283,17.7908,17.608,17.784,112248.0
2021-03-12 11:00:00,26.26,26.39,26.24,26.33,148896.0,17.7772,17.8652,17.7637,17.8246,148896.0
2021-03-12 11:30:00,26.32,26.41,26.26,26.36,190608.0,17.8179,17.8788,17.7772,17.8449,190608.0
2021-03-12 12:00:00,26.36,26.37,26.18,26.26,123048.0,17.8449,17.8517,17.7231,17.7772,123048.0
2021-03-12 12:30:00,26.26,26.34,26.24,26.24,94280.0,17.7772,17.8314,17.7637,17.7637,94280.0
2021-03-12 13:00:00,26.26,26.29,26.2,26.24,75421.0,17.7772,17.7975,17.7366,17.7637,75421.0
2021-03-12 13:30:00,26.24,26.24,26.07,26.11,195817.0,17.7637,17.7637,17.6486,17.6757,195817.0
2021-03-12 14:00:00,26.11,26.25,26.09,26.21,74133.0,17.6757,17.7705,17.6621,17.7434,74133.0
2021-03-12 14:30:00,26.21,26.29,26.19,26.25,96501.0,17.7434,17.7975,17.7298,17.7705,96501.0
2021-03-12 15:00:00,26.26,26.37,26.22,26.28,130982.0,17.7772,17.8517,17.7502,17.7908,130982.0
2021-03-12 15:30:00,26.28,26.46,26.26,26.35,307781.0,17.7908,17.9126,17.7772,17.8382,307781.0
2021-03-15 09:30:00,26.45,26.53,26.35,26.39,270411.0,17.9059,17.96,17.8382,17.8652,270411.0
2021-03-15 10:00:00,26.39,26.44,26.18,26.39,143299.0,17.8652,17.8991,17.7231,17.8652,143299.0
2021-03-15 10:30:00,26.39,26.42,26.2,26.21,123802.0,17.8652,17.8855,17.7366,17.7434,123802.0
2021-03-15 11:00:00,26.21,26.29,26.16,26.18,161178.0,17.7434,17.7975,17.7095,17.7231,161178.0
2021-03-15 11:30:00,26.18,26.24,26.13,26.19,166732.0,17.7231,17.7637,17.6892,17.7298,166732.0
2021-03-15 12:00:00,26.19,26.33,26.16,26.29,128593.0,17.7298,17.8246,17.7095,17.7975,128593.0
2021-03-15 12:30:00,26.3,26.37,26.26,26.3,122535.0,17.8043,17.8517,17.7772,17.8043,122535.0
2021-03-15 13:00:00,26.3,26.3,26.16,26.2,76493.0,17.8043,17.8043,17.7095,17.7366,76493.0
2021-03-15 13:30:00,26.2,26.21,26.14,26.17,82649.0,17.7366,17.7434,17.696,17.7163,82649.0
2021-03-15 14:00:00,26.17,26.2,26.13,26.15,113276.0,17.7163,17.7366,17.6892,17.7028,113276.0
2021-03-15 14:30:00,26.15,26.27,26.12,26.14,124619.0,17.7028,17.784,17.6825,17.696,124619.0
2021-03-15 15:00:00,26.14,26.33,26.12,26.32,158362.0,17.696,17.8246,17.6825,17.8179,158362.0
2021-03-15 15:30:00,26.32,26.4,26.2,26.28,444161.0,17.8179,17.872,17.7366,17.7908,444161.0
2021-03-16 09:30:00,26.55,26.55,25.8,26.02,287981.0,17.9736,17.9736,17.4658,17.6148,287981.0
2021-03-16 10:00:00,26.04,26.09,25.87,26.03,114317.0,17.6283,17.6621,17.5132,17.6215,114317.0
2021-03-16 10:30:00,26.03,26.08,25.96,26.02,149247.0,17.6215,17.6554,17.5741,17.6148,149247.0
2021-03-16 11:00:00,26.02,26.11,25.94,25.99,115798.0,17.6148,17.6757,17.5606,17.5945,115798.0
2021-03-16 11:30:00,25.98,26.02,25.95,25.99,73487.0,17.5877,17.6148,17.5674,17.5945,73487.0
2021-03-16 12:00:00,25.98,26.06,25.91,25.94,88259.0,17.5877,17.6418,17.5403,17.5606,88259.0
2021-03-16 12:30:00,25.93,26.11,25.92,26.1,66479.0,17.5538,17.6757,17.5471,17.6689,66479.0
2021-03-16 13:00:00,26.09,26.12,26.03,26.05,70262.0,17.6621,17.6825,17.6215,17.6351,70262.0
2021-03-16 13:30:00,26.05,26.07,26.0,26.05,108733.0,17.6351,17.6486,17.6012,17.6351,108733.0
2021-03-16 14:00:00,26.04,26.07,25.89,25.91,194004.0,17.6283,17.6486,17.5268,17.5403,194004.0
2021-03-16 14:30:00,25.91,26.02,25.88,26.01,102471.0,17.5403,17.6148,17.52,17.608,102471.0
2021-03-16 15:00:00,26.01,26.05,25.96,26.01,133123.0,17.608,17.6351,17.5741,17.608,133123.0
2021-03-16 15:30:00,26.0,26.05,25.96,25.98,308358.0,17.6012,17.6351,17.5741,17.5877,308358.0
2021-03-17 09:30:00,26.02,26.13,25.9,26.05,114631.0,17.6148,17.6892,17.5335,17.6351,114631.0
2021-03-17 10:00:00,26.04,26.07,25.88,25.96,104132.0,17.6283,17.6486,17.52,17.5741,104132.0
2021-03-17 10:30:00,25.95,25.99,25.82,25.92,98403.0,17.5674,17.5945,17.4794,17.5471,98403.0
2021-03-17 11:00:00,25.92,25.95,25.84,25.85,112705.0,17.5471,17.5674,17.4929,17.4997,112705.0
2021-03-17 11:30:00,25.85,25.98,25.85,25.91,77292.0,17.4997,17.5877,17.4997,17.5403,77292.0
2021-03-17 12:00:00,25.91,26.01,25.91,26.0,79777.0,17.5403,17.608,17.5403,17.6012,79777.0
2021-03-17 12:30:00,26.0,26.03,25.96,25.98,64938.0,17.6012,17.6215,17.5741,17.5877,64938.0
2021-03-17 13:00:00,25.99,26.01,25.91,25.98,62672.0,17.5945,17.608,17.5403,17.5877,62672.0
2021-03-17 13:30:00,25.98,26.12,25.98,26.06,123051.0,17.5877,17.6825,17.5877,17.6418,123051.0
2021-03-17 14:00:00,26.07,26.28,26.06,26.18,77690.0,17.6486,17.7908,17.6418,17.7231,77690.0
2021-03-17 14:30:00,26.16,26.36,26.13,26.29,103868.0,17.7095,17.8449,17.6892,17.7975,103868.0
2021-03-17 15:00:00,26.3,26.43,26.27,26.37,154218.0,17.8043,17.8923,17.784,17.8517,154218.0
2021-03-17 15:30:00,26.36,26.45,26.31,26.35,204722.0,17.8449,17.9059,17.8111,17.8382,204722.0
2021-03-18 09:30:00,26.06,26.18,25.98,26.09,160634.0,17.6418,17.7231,17.5877,17.6621,160634.0
2021-03-18 10:00:00,26.07,26.2,26.0,26.12,89391.0,17.6486,17.7366,17.6012,17.6825,89391.0
2021-03-18 10:30:00,26.15,26.18,26.06,26.16,157608.0,17.7028,17.7231,17.6418,17.7095,157608.0
2021-03-18 11:00:00,26.15,26.37,26.13,26.27,101162.0,17.7028,17.8517,17.6892,17.784,101162.0
2021-03-18 11:30:00,26.25,26.32,26.14,26.22,176712.0,17.7705,17.8179,17.696,17.7502,176712.0
2021-03-18 12:00:00,26.22,26.24,26.11,26.16,96081.0,17.7502,17.7637,17.6757,17.7095,96081.0
2021-03-18 12:30:00,26.16,26.16,25.96,25.98,121751.0,17.7095,17.7095,17.5741,17.5877,121751.0
2021-03-18 13:00:00,25.98,26.07,25.96,26.02,131835.0,17.5877,17.6486,17.5741,17.6148,131835.0
2021-03-18 13:30:00,26.01,26.07,25.97,26.05,92758.0,17.608,17.6486,17.5809,17.6351,92758.0
2021-03-18 14:00:00,26.05,26.06,25.84,25.84,141010.0,17.6351,17.6418,17.4929,17.4929,141010.0
2021-03-18 14:30:00,25.85,25.88,25.68,25.8,164183.0,17.4997,17.52,17.3846,17.4658,164183.0
2021-03-18 15:00:00,25.8,25.81,25.54,25.63,224039.0,17.4658,17.4726,17.2898,17.3507,224039.0
2021-03-18 15:30:00,25.64,25.64,25.43,25.44,530804.0,17.3575,17.3575,17.2153,17.2221,530804.0
2021-03-19 09:30:00,25.5,25.93,25.5,25.91,112093.0,17.2627,17.5538,17.2627,17.5403,112093.0
2021-03-19 10:00:00,25.96,26.11,25.83,26.02,62966.0,17.5741,17.6757,17.4861,17.6148,62966.0
2021-03-19 10:30:00,26.05,26.15,25.98,26.12,311747.0,17.6351,17.7028,17.5877,17.6825,311747.0
2021-03-19 11:00:00,26.11,26.19,26.0,26.01,107830.0,17.6757,17.7298,17.6012,17.608,107830.0
2021-03-19 11:30:00,26.02,26.1,25.91,25.96,152267.0,17.6148,17.6689,17.5403,17.5741,152267.0
2021-03-19 12:00:00,25.97,26.1,25.95,26.06,126216.0,17.5809,17.6689,17.5674,17.6418,126216.0
2021-03-19 12:30:00,26.07,26.07,25.99,26.05,93733.0,17.6486,17.6486,17.5945,17.6351,93733.0
2021-03-19 13:00:00,26.05,26.1,25.97,25.99,99609.0,17.6351,17.6689,17.5809,17.5945,99609.0
2021-03-19 13:30:00,25.98,26.06,25.98,26.02,115908.0,17.5877,17.6418,17.5877,17.6148,115908.0
2021-03-19 14:00:00,26.03,26.08,25.97,26.04,103125.0,17.6215,17.6554,17.5809,17.6283,103125.0
2021-03-19 14:30:00,26.04,26.06,25.98,26.06,83968.0,17.6283,17.6418,17.5877,17.6418,83968.0
2021-03-19 15:00:00,26.05,26.28,26.0,26.27,209335.0,17.6351,17.7908,17.6012,17.784,209335.0
2021-03-19 15:30:00,26.27,26.31,25.95,26.04,535776.0,17.784,17.8111,17.5674,17.6283,535776.0
2021-03-22 09:30:00,26.15,26.15,25.86,25.95,249482.0,17.7028,17.7028,17.5064,17.5674,249482.0
2021-03-22 10:00:00,25.96,25.99,25.81,25.87,100341.0,17.5741,17.5945,17.4726,17.5132,100341.0
2021-03-22 10:30:00,25.89,26.17,25.88,26.12,83823.0,17.5268,17.7163,17.52,17.6825,83823.0
2021-03-22 11:00:00,26.1,26.13,25.97,25.99,109727.0,17.6689,17.6892,17.5809,17.5945,109727.0
2021-03-22 11:30:00,26.0,26.1,25.97,26.07,87820.0,17.6012,17.6689,17.5809,17.6486,87820.0
2021-03-22 12:00:00,26.08,26.09,25.96,25.98,133131.0,17.6554,17.6621,17.5741,17.5877,133131.0
2021-03-22 12:30:00,25.98,25.99,25.88,25.95,78624.0,17.5877,17.5945,17.52,17.5674,78624.0
2021-03-22 13:00:00,25.94,26.1,25.92,26.06,166709.0,17.5606,17.6689,17.5471,17.6418,166709.0
2021-03-22 13:30:00,26.06,26.06,25.92,25.98,58959.0,17.6418,17.6418,17.5471,17.5877,58959.0
2021-03-22 14:00:00,25.98,26.08,25.97,26.01,69202.0,17.5877,17.6554,17.5809,17.608,69202.0
2021-03-22 14:30:00,26.01,26.12,25.98,26.05,151935.0,17.608,17.6825,17.5877,17.6351,151935.0
2021-03-22 15:00:00,26.05,26.16,26.04,26.1,123415.0,17.6351,17.7095,17.6283,17.6689,123415.0
2021-03-22 15:30:00,26.1,26.14,25.96,25.96,296729.0,17.6689,17.696,17.5741,17.5741,296729.0
2021-03-23 09:30:00,25.59,25.65,25.42,25.64,255728.0,17.3237,17.3643,17.2086,17.3575,255728.0
2021-03-23 10:00:00,25.65,25.73,25.5,25.55,211728.0,17.3643,17.4184,17.2627,17.2966,211728.0
2021-03-23 10:30:00,25.55,25.57,25.22,25.22,159841.0,17.2966,17.3101,17.0732,17.0732,159841.0
2021-03-23 11:00:00,25.22,25.39,25.18,25.35,118527.0,17.0732,17.1883,17.0461,17.1612,118527.0
2021-03-23 11:30:00,25.35,25.36,25.27,25.34,146972.0,17.1612,17.168,17.107,17.1544,146972.0
2021-03-23 12:00:00,25.34,25.39,25.3,25.32,173174.0,17.1544,17.1883,17.1273,17.1409,173174.0
2021-03-23 12:30:00,25.33,25.34,25.26,25.26,155560.0,17.1477,17.1544,17.1003,17.1003,155560.0
2021-03-23 13:00:00,25.27,25.33,25.27,25.3,72695.0,17.107,17.1477,17.107,17.1273,72695.0
2021-03-23 13:30:00,25.3,25.3,25.12,25.15,220871.0,17.1273,17.1273,17.0055,17.0258,220871.0
2021-03-23 14:00:00,25.15,25.15,25.02,25.07,116367.0,17.0258,17.0258,16.9378,16.9716,116367.0
2021-03-23 14:30:00,25.06,25.07,24.96,24.96,267800.0,16.9649,16.9716,16.8972,16.8972,267800.0
2021-03-23 15:00:00,24.97,25.11,24.93,24.98,217424.0,16.9039,16.9987,16.8769,16.9107,217424.0
2021-03-23 15:30:00,24.99,24.99,24.68,24.7,674574.0,16.9175,16.9175,16.7076,16.7212,674574.0
2021-03-24 09:30:00,25.0,25.23,24.9,24.93,131139.0,16.9243,17.08,16.8566,16.8769,131139.0
2021-03-24 10:00:00,24.96,25.19,24.95,25.09,87673.0,16.8972,17.0529,16.8904,16.9852,87673.0
2021-03-24 10:30:00,25.1,25.18,24.98,25.06,87995.0,16.9919,17.0461,16.9107,16.9649,87995.0
2021-03-24 11:00:00,25.07,25.15,25.02,25.08,74852.0,16.9716,17.0258,16.9378,16.9784,74852.0
2021-03-24 11:30:00,25.09,25.17,24.95,25.0,110987.0,16.9852,17.0393,16.8904,16.9243,110987.0
2021-03-24 12:00:00,24.99,25.18,24.98,25.14,94821.0,16.9175,17.0461,16.9107,17.019,94821.0
2021-03-24 12:30:00,25.14,25.22,25.12,25.21,48586.0,17.019,17.0732,17.0055,17.0664,48586.0
2021-03-24 13:00:00,25.2,25.2,25.03,25.11,103752.0,17.0596,17.0596,16.9446,16.9987,103752.0
2021-03-24 13:30:00,25.12,25.2,25.07,25.14,87777.0,17.0055,17.0596,16.9716,17.019,87777.0
2021-03-24 14:00:00,25.14,25.33,25.14,25.18,244302.0,17.019,17.1477,17.019,17.0461,244302.0
2021-03-24 14:30:00,25.18,25.18,25.02,25.04,118547.0,17.0461,17.0461,16.9378,16.9513,118547.0
2021-03-24 15:00:00,25.03,25.09,24.97,25.0,102729.0,16.9446,16.9852,16.9039,16.9243,102729.0
2021-03-24 15:30:00,25.0,25.01,24.9,25.01,215285.0,16.9243,16.931,16.8566,16.931,215285.0
2021-03-25 09:30:00,24.66,24.74,24.31,24.37,258985.0,16.6941,16.7482,16.4571,16.4978,258985.0
2021-03-25 10:00:00,24.35,24.59,24.33,24.52,161550.0,16.4842,16.6467,16.4707,16.5993,161550.0
2021-03-25 10:30:00,24.53,24.64,24.31,24.4,156961.0,16.6061,16.6805,16.4571,16.5181,156961.0
2021-03-25 11:00:00,24.39,24.51,24.27,24.51,140941.0,16.5113,16.5925,16.4301,16.5925,140941.0
2021-03-25 11:30:00,24.51,24.63,24.49,24.63,97466.0,16.5925,16.6738,16.579,16.6738,97466.0
2021-03-25 12:00:00,24.61,24.79,24.6,24.76,71557.0,16.6602,16.7821,16.6535,16.7618,71557.0
2021-03-25 12:30:00,24.77,24.87,24.75,24.8,75341.0,16.7685,16.8362,16.755,16.7889,75341.0
2021-03-25 13:00:00,24.8,24.91,24.78,24.81,63696.0,16.7889,16.8633,16.7753,16.7956,63696.0
2021-03-25 13:30:00,24.8,24.92,24.75,24.84,47931.0,16.7889,16.8701,16.755,16.8159,47931.0
2021-03-25 14:00:00,24.84,24.99,24.8,24.8,86121.0,16.8159,16.9175,16.7889,16.7889,86121.0
2021-03-25 14:30:00,24.8,24.95,24.8,24.9,115364.0,16.7889,16.8904,16.7889,16.8566,115364.0
2021-03-25 15:00:00,24.91,25.03,24.82,25.0,105935.0,16.8633,16.9446,16.8024,16.9243,105935.0
2021-03-25 15:30:00,25.01,25.2,25.0,25.04,245918.0,16.931,17.0596,16.9243,16.9513,245918.0
2021-03-26 09:30:00,25.12,25.28,25.03,25.15,104150.0,17.0055,17.1138,16.9446,17.0258,104150.0
2021-03-26 10:00:00,25.16,25.23,25.07,25.2,85089.0,17.0326,17.08,16.9716,17.0596,85089.0
2021-03-26 10:30:00,25.21,25.34,25.21,25.25,86393.0,17.0664,17.1544,17.0664,17.0935,86393.0
2021-03-26 11:00:00,25.25,25.35,25.23,25.35,69248.0,17.0935,17.1612,17.08,17.1612,69248.0
2021-03-26 11:30:00,25.35,25.44,25.3,25.34,83632.0,17.1612,17.2221,17.1273,17.1544,83632.0
2021-03-26 12:00:00,25.34,25.47,25.33,25.45,190929.0,17.1544,17.2424,17.1477,17.2289,190929.0
2021-03-26 12:30:00,25.45,25.53,25.44,25.46,78694.0,17.2289,17.283,17.2221,17.2357,78694.0
2021-03-26 13:00:00,25.46,25.48,25.36,25.36,62757.0,17.2357,17.2492,17.168,17.168,62757.0
2021-03-26 13:30:00,25.36,25.42,25.25,25.31,70735.0,17.168,17.2086,17.0935,17.1341,70735.0
2021-03-26 14:00:00,25.31,25.33,25.22,25.27,81551.0,17.1341,17.1477,17.0732,17.107,81551.0
2021-03-26 14:30:00,25.27,25.36,25.19,25.34,70652.0,17.107,17.168,17.0529,17.1544,70652.0
2021-03-26 15:00:00,25.36,25.39,25.3,25.34,93010.0,17.168,17.1883,17.1273,17.1544,93010.0
2021-03-26 15:30:00,25.34,25.73,25.34,25.66,405299.0,17.1544,17.4184,17.1544,17.3711,405299.0
2021-03-29 09:30:00,25.61,25.8,25.37,25.65,218193.0,17.3372,17.4658,17.1747,17.3643,218193.0
2021-03-29 10:00:00,25.61,25.67,25.42,25.43,87996.0,17.3372,17.3778,17.2086,17.2153,87996.0
2021-03-29 10:30:00,25.43,25.44,25.09,25.1,193951.0,17.2153,17.2221,16.9852,16.9919,193951.0
2021-03-29 11:00:00,25.1,25.18,24.97,25.15,116401.0,16.9919,17.0461,16.9039,17.0258,116401.0
2021-03-29 11:30:00,25.13,25.29,25.12,25.26,104566.0,17.0123,17.1206,17.0055,17.1003,104566.0
2021-03-29 12:00:00,25.26,25.33,25.11,25.22,88069.0,17.1003,17.1477,16.9987,17.0732,88069.0
2021-03-29 12:30:00,25.23,25.33,25.2,25.26,95287.0,17.08,17.1477,17.0596,17.1003,95287.0
2021-03-29 13:00:00,25.25,25.4,25.22,25.22,131290.0,17.0935,17.195,17.0732,17.0732,131290.0
2021-03-29 13:30:00,25.21,25.28,25.2,25.26,98758.0,17.0664,17.1138,17.0596,17.1003,98758.0
2021-03-29 14:00:00,25.26,25.36,25.23,25.32,54009.0,17.1003,17.168,17.08,17.1409,54009.0
2021-03-29 14:30:00,25.32,25.4,25.28,25.4,47632.0,17.1409,17.195,17.1138,17.195,47632.0
2021-03-29 15:00:00,25.4,25.53,25.37,25.51,107486.0,17.195,17.283,17.1747,17.2695,107486.0
2021-03-29 15:30:00,25.5,25.51,25.26,25.26,268987.0,17.2627,17.2695,17.1003,17.1003,268987.0
2021-03-30 09:30:00,25.12,25.25,24.9,25.11,152788.0,17.0055,17.0935,16.8566,16.9987,152788.0
2021-03-30 10:00:00,25.13,25.23,25.07,25.21,40917.0,17.0123,17.08,16.9716,17.0664,40917.0
2021-03-30 10:30:00,25.21,25.26,25.15,25.17,62054.0,17.0664,17.1003,17.0258,17.0393,62054.0
2021-03-30 11:00:00,25.18,25.35,25.18,25.3,54313.0,17.0461,17.1612,17.0461,17.1273,54313.0
2021-03-30 11:30:00,25.3,25.37,25.22,25.3,112923.0,17.1273,17.1747,17.0732,17.1273,112923.0
2021-03-30 12:00:00,25.3,25.51,25.28,25.47,194604.0,17.1273,17.2695,17.1138,17.2424,194604.0
2021-03-30 12:30:00,25.46,25.56,25.44,25.55,106283.0,17.2357,17.3034,17.2221,17.2966,106283.0
2021-03-30 13:00:00,25.54,25.54,25.41,25.45,39816.0,17.2898,17.2898,17.2018,17.2289,39816.0
2021-03-30 13:30:00,25.44,25.46,25.38,25.46,54159.0,17.2221,17.2357,17.1815,17.2357,54159.0
2021-03-30 14:00:00,25.46,25.54,25.43,25.46,89286.0,17.2357,17.2898,17.2153,17.2357,89286.0
2021-03-30 14:30:00,25.47,25.49,25.37,25.42,38508.0,17.2424,17.256,17.1747,17.2086,38508.0
2021-03-30 15:00:00,25.42,25.48,25.41,25.43,74585.0,17.2086,17.2492,17.2018,17.2153,74585.0
2021-03-30 15:30:00,25.43,25.5,25.31,25.31,150741.0,17.2153,17.2627,17.1341,17.1341,150741.0
2021-03-31 09:30:00,25.35,25.47,25.31,25.32,87998.0,17.1612,17.2424,17.1341,17.1409,87998.0
2021-03-31 10:00:00,25.32,25.38,25.26,25.34,84254.0,17.1409,17.1815,17.1003,17.1544,84254.0
2021-03-31 10:30:00,25.34,25.47,25.31,25.38,62952.0,17.1544,17.2424,17.1341,17.1815,62952.0
2021-03-31 11:00:00,25.38,25.68,25.36,25.63,124733.0,17.1815,17.3846,17.168,17.3507,124733.0
2021-03-31 11:30:00,25.63,25.64,25.43,25.46,109560.0,17.3507,17.3575,17.2153,17.2357,109560.0
2021-03-31 12:00:00,25.46,25.57,25.42,25.52,38147.0,17.2357,17.3101,17.2086,17.2763,38147.0
2021-03-31 12:30:00,25.53,25.74,25.51,25.73,98538.0,17.283,17.4252,17.2695,17.4184,98538.0
2021-03-31 13:00:00,25.73,25.82,25.65,25.67,177378.0,17.4184,17.4794,17.3643,17.3778,177378.0
2021-03-31 13:30:00,25.68,25.74,25.55,25.61,136491.0,17.3846,17.4252,17.2966,17.3372,136491.0
2021-03-31 14:00:00,25.6,25.77,25.54,25.77,83262.0,17.3304,17.4455,17.2898,17.4455,83262.0
2021-03-31 14:30:00,25.77,25.88,25.75,25.79,127913.0,17.4455,17.52,17.432,17.4591,127913.0
2021-03-31 15:00:00,25.79,25.93,25.79,25.89,161171.0,17.4591,17.5538,17.4591,17.5268,161171.0
2021-03-31 15:30:00,25.89,25.97,25.61,25.62,547777.0,17.5268,17.5809,17.3372,17.344,547777.0
2021-04-01 09:30:00,25.74,26.02,25.7,25.95,100540.0,17.4252,17.6148,17.3981,17.5674,100540.0
2021-04-01 10:00:00,25.95,26.07,25.94,26.04,63912.0,17.5674,17.6486,17.5606,17.6283,63912.0
2021-04-01 10:30:00,26.06,26.07,25.8,25.82,179668.0,17.6418,17.6486,17.4658,17.4794,179668.0
2021-04-01 11:00:00,25.81,25.83,25.63,25.67,116811.0,17.4726,17.4861,17.3507,17.3778,116811.0
2021-04-01 11:30:00,25.67,25.87,25.65,25.76,102850.0,17.3778,17.5132,17.3643,17.4387,102850.0
2021-04-01 12:00:00,25.77,25.95,25.75,25.87,106637.0,17.4455,17.5674,17.432,17.5132,106637.0
2021-04-01 12:30:00,25.88,25.93,25.85,25.9,93212.0,17.52,17.5538,17.4997,17.5335,93212.0
2021-04-01 13:00:00,25.91,25.99,25.86,25.89,87891.0,17.5403,17.5945,17.5064,17.5268,87891.0
2021-04-01 13:30:00,25.88,26.16,25.87,26.12,83511.0,17.52,17.7095,17.5132,17.6825,83511.0
2021-04-01 14:00:00,26.11,26.14,26.02,26.06,47687.0,17.6757,17.696,17.6148,17.6418,47687.0
2021-04-01 14:30:00,26.07,26.17,26.06,26.14,154266.0,17.6486,17.7163,17.6418,17.696,154266.0
2021-04-01 15:00:00,26.15,26.22,26.03,26.04,144137.0,17.7028,17.7502,17.6215,17.6283,144137.0
2021-04-01 15:30:00,26.06,26.12,26.01,26.12,230418.0,17.6418,17.6825,17.608,17.6825,230418.0
2021-04-05 09:30:00,26.15,26.2,25.87,25.96,209893.0,17.7028,17.7366,17.5132,17.5741,209893.0
2021-04-05 10:00:00,25.96,26.04,25.87,26.01,129946.0,17.5741,17.6283,17.5132,17.608,129946.0
2021-04-05 10:30:00,26.02,26.17,26.01,26.11,79815.0,17.6148,17.7163,17.608,17.6757,79815.0
2021-04-05 11:00:00,26.1,26.16,25.99,26.03,102857.0,17.6689,17.7095,17.5945,17.6215,102857.0
2021-04-05 11:30:00,26.03,26.04,25.97,26.01,58723.0,17.6215,17.6283,17.5809,17.608,58723.0
2021-04-05 12:00:00,26.0,26.01,25.79,25.83,181930.0,17.6012,17.608,17.4591,17.4861,181930.0
2021-04-05 12:30:00,25.83,25.84,25.64,25.64,104203.0,17.4861,17.4929,17.3575,17.3575,104203.0
2021-04-05 13:00:00,25.64,25.82,25.64,25.81,82671.0,17.3575,17.4794,17.3575,17.4726,82671.0
2021-04-05 13:30:00,25.8,25.87,25.79,25.86,52458.0,17.4658,17.5132,17.4591,17.5064,52458.0
2021-04-05 14:00:00,25.85,25.97,25.78,25.9,167228.0,17.4997,17.5809,17.4523,17.5335,167228.0
2021-04-05 14:30:00,25.9,25.95,25.88,25.89,72308.0,17.5335,17.5674,17.52,17.5268,72308.0
2021-04-05 15:00:00,25.89,25.98,25.88,25.92,169471.0,17.5268,17.5877,17.52,17.5471,169471.0
2021-04-05 15:30:00,25.92,26.12,25.9,26.11,219149.0,17.5471,17.6825,17.5335,17.6757,219149.0
2021-04-06 09:30:00,26.22,26.48,26.15,26.43,121348.0,17.7502,17.9262,17.7028,17.8923,121348.0
2021-04-06 10:00:00,26.42,26.48,26.32,26.34,98296.0,17.8855,17.9262,17.8179,17.8314,98296.0
2021-04-06 10:30:00,26.34,26.34,26.12,26.13,107334.0,17.8314,17.8314,17.6825,17.6892,107334.0
2021-04-06 11:00:00,26.13,26.17,26.02,26.12,110767.0,17.6892,17.7163,17.6148,17.6825,110767.0
2021-04-06 11:30:00,26.12,26.16,26.08,26.16,82661.0,17.6825,17.7095,17.6554,17.7095,82661.0
2021-04-06 12:00:00,26.16,26.17,26.03,26.08,66291.0,17.7095,17.7163,17.6215,17.6554,66291.0
2021-04-06 12:30:00,26.08,26.1,26.05,26.06,111686.0,17.6554,17.6689,17.6351,17.6418,111686.0
2021-04-06 13:00:00,26.07,26.08,26.02,26.05,66259.0,17.6486,17.6554,17.6148,17.6351,66259.0
2021-04-06 13:30:00,26.05,26.09,26.02,26.04,80521.0,17.6351,17.6621,17.6148,17.6283,80521.0
2021-04-06 14:00:00,26.04,26.11,26.01,26.03,86527.0,17.6283,17.6757,17.608,17.6215,86527.0
2021-04-06 14:30:00,26.03,26.04,25.96,25.99,79549.0,17.6215,17.6283,17.5741,17.5945,79549.0
2021-04-06 15:00:00,25.99,26.04,25.97,26.02,61103.0,17.5945,17.6283,17.5809,17.6148,61103.0
2021-04-06 15:30:00,26.01,26.18,26.01,26.18,195273.0,17.608,17.7231,17.608,17.7231,195273.0
2021-04-07 09:30:00,26.34,26.36,26.04,26.1,83110.0,17.8314,17.8449,17.6283,17.6689,83110.0
2021-04-07 10:00:00,26.1,26.15,26.08,26.13,74020.0,17.6689,17.7028,17.6554,17.6892,74020.0
2021-04-07 10:30:00,26.13,26.23,26.09,26.22,55429.0,17.6892,17.7569,17.6621,17.7502,55429.0
2021-04-07 11:00:00,26.22,26.22,26.08,26.2,76793.0,17.7502,17.7502,17.6554,17.7366,76793.0
2021-04-07 11:30:00,26.19,26.2,26.11,26.17,54266.0,17.7298,17.7366,17.6757,17.7163,54266.0
2021-04-07 12:00:00,26.18,26.19,26.13,26.18,66325.0,17.7231,17.7298,17.6892,17.7231,66325.0
2021-04-07 12:30:00,26.17,26.31,26.17,26.31,56379.0,17.7163,17.8111,17.7163,17.8111,56379.0
2021-04-07 13:00:00,26.31,26.32,26.23,26.28,67748.0,17.8111,17.8179,17.7569,17.7908,67748.0
2021-04-07 13:30:00,26.28,26.28,26.18,26.23,151512.0,17.7908,17.7908,17.7231,17.7569,151512.0
2021-04-07 14:00:00,26.22,26.26,26.18,26.21,58645.0,17.7502,17.7772,17.7231,17.7434,58645.0
2021-04-07 14:30:00,26.2,26.26,26.19,26.2,48133.0,17.7366,17.7772,17.7298,17.7366,48133.0
2021-04-07 15:00:00,26.2,26.22,26.13,26.13,56064.0,17.7366,17.7502,17.6892,17.6892,56064.0
2021-04-07 15:30:00,26.14,26.34,26.13,26.33,175417.0,17.696,17.8314,17.6892,17.8246,175417.0
2021-04-08 09:30:00,26.18,26.22,26.01,26.15,124388.0,17.7231,17.7502,17.608,17.7028,124388.0
2021-04-08 10:00:00,26.15,26.18,26.06,26.16,55281.0,17.7028,17.7231,17.6418,17.7095,55281.0
2021-04-08 10:30:00,26.17,26.22,26.07,26.11,95759.0,17.7163,17.7502,17.6486,17.6757,95759.0
2021-04-08 11:00:00,26.1,26.28,26.1,26.23,85635.0,17.6689,17.7908,17.6689,17.7569,85635.0
2021-04-08 11:30:00,26.24,26.34,26.24,26.32,35860.0,17.7637,17.8314,17.7637,17.8179,35860.0
2021-04-08 12:00:00,26.33,26.4,26.32,26.34,31745.0,17.8246,17.872,17.8179,17.8314,31745.0
2021-04-08 12:30:00,26.35,26.36,26.24,26.28,34886.0,17.8382,17.8449,17.7637,17.7908,34886.0
2021-04-08 13:00:00,26.28,26.32,26.25,26.26,41268.0,17.7908,17.8179,17.7705,17.7772,41268.0
2021-04-08 13:30:00,26.26,26.28,26.19,26.26,60426.0,17.7772,17.7908,17.7298,17.7772,60426.0
2021-04-08 14:00:00,26.27,26.35,26.26,26.33,57119.0,17.784,17.8382,17.7772,17.8246,57119.0
2021-04-08 14:30:00,26.33,26.48,26.33,26.41,132441.0,17.8246,17.9262,17.8246,17.8788,132441.0
2021-04-08 15:00:00,26.42,26.44,26.36,26.42,102379.0,17.8855,17.8991,17.8449,17.8855,102379.0
2021-04-08 15:30:00,26.43,26.68,26.4,26.68,217163.0,17.8923,18.0616,17.872,18.0616,217163.0
2021-04-09 09:30:00,26.53,26.73,26.47,26.71,101247.0,17.96,18.0954,17.9194,18.0819,101247.0
2021-04-09 10:00:00,26.7,26.7,26.42,26.46,122733.0,18.0751,18.0751,17.8855,17.9126,122733.0
2021-04-09 10:30:00,26.46,26.61,26.44,26.54,99201.0,17.9126,18.0142,17.8991,17.9668,99201.0
2021-04-09 11:00:00,26.53,26.58,26.49,26.54,63589.0,17.96,17.9939,17.9329,17.9668,63589.0
2021-04-09 11:30:00,26.55,26.65,26.0,26.54,114317.0,17.9736,18.0413,17.6012,17.9668,114317.0
2021-04-09 12:00:00,26.55,26.56,26.5,26.54,45807.0,17.9736,17.9803,17.9397,17.9668,45807.0
2021-04-09 12:30:00,26.54,26.56,26.51,26.56,30993.0,17.9668,17.9803,17.9465,17.9803,30993.0
2021-04-09 13:00:00,26.55,26.58,26.53,26.54,32256.0,17.9736,17.9939,17.96,17.9668,32256.0
2021-04-09 13:30:00,26.55,26.56,26.33,26.4,163715.0,17.9736,17.9803,17.8246,17.872,163715.0
2021-04-09 14:00:00,26.4,26.42,26.19,26.4,128129.0,17.872,17.8855,17.7298,17.872,128129.0
2021-04-09 14:30:00,26.4,26.42,26.16,26.18,146718.0,17.872,17.8855,17.7095,17.7231,146718.0
2021-04-09 15:00:00,26.19,26.25,26.11,26.22,150217.0,17.7298,17.7705,17.6757,17.7502,150217.0
2021-04-09 15:30:00,26.22,26.23,26.06,26.06,324724.0,17.7502,17.7569,17.6418,17.6418,324724.0
2021-04-12 09:30:00,26.27,26.34,26.02,26.04,163968.0,17.784,17.8314,17.6148,17.6283,163968.0
2021-04-12 10:00:00,26.04,26.09,25.96,26.05,102424.0,17.6283,17.6621,17.5741,17.6351,102424.0
2021-04-12 10:30:00,26.07,26.08,25.99,26.06,109524.0,17.6486,17.6554,17.5945,17.6418,109524.0
2021-04-12 11:00:00,26.05,26.08,25.98,26.04,93457.0,17.6351,17.6554,17.5877,17.6283,93457.0
2021-04-12 11:30:00,26.05,26.11,26.04,26.11,82418.0,17.6351,17.6757,17.6283,17.6757,82418.0
2021-04-12 12:00:00,26.11,26.16,26.06,26.09,93024.0,17.6757,17.7095,17.6418,17.6621,93024.0
2021-04-12 12:30:00,26.1,26.21,26.09,26.19,42204.0,17.6689,17.7434,17.6621,17.7298,42204.0
2021-04-12 13:00:00,26.18,26.19,26.06,26.11,95105.0,17.7231,17.7298,17.6418,17.6757,95105.0
2021-04-12 13:30:00,26.11,26.11,25.98,25.98,113464.0,17.6757,17.6757,17.5877,17.5877,113464.0
2021-04-12 14:00:00,25.98,26.04,25.87,26.0,159271.0,17.5877,17.6283,17.5132,17.6012,159271.0
2021-04-12 14:30:00,26.0,26.01,25.96,26.01,76577.0,17.6012,17.608,17.5741,17.608,76577.0
2021-04-12 15:00:00,26.0,26.02,25.96,25.99,88180.0,17.6012,17.6148,17.5741,17.5945,88180.0
2021-04-12 15:30:00,25.99,26.01,25.9,25.92,208765.0,17.5945,17.608,17.5335,17.5471,208765.0
2021-04-13 09:30:00,25.8,25.95,25.78,25.87,123462.0,17.4658,17.5674,17.4523,17.5132,123462.0
2021-04-13 10:00:00,25.87,25.95,25.77,25.84,151357.0,17.5132,17.5674,17.4455,17.4929,151357.0
2021-04-13 10:30:00,25.84,25.91,25.81,25.87,117279.0,17.4929,17.5403,17.4726,17.5132,117279.0
2021-04-13 11:00:00,25.87,25.97,25.84,25.95,78235.0,17.5132,17.5809,17.4929,17.5674,78235.0
2021-04-13 11:30:00,25.96,26.0,25.92,26.0,53440.0,17.5741,17.6012,17.5471,17.6012,53440.0
2021-04-13 12:00:00,26.0,26.02,25.93,25.94,32525.0,17.6012,17.6148,17.5538,17.5606,32525.0
2021-04-13 12:30:00,25.95,26.02,25.93,25.99,35769.0,17.5674,17.6148,17.5538,17.5945,35769.0
2021-04-13 13:00:00,26.0,26.01,25.96,26.0,23891.0,17.6012,17.608,17.5741,17.6012,23891.0
2021-04-13 13:30:00,26.0,26.04,25.97,26.02,38029.0,17.6012,17.6283,17.5809,17.6148,38029.0
2021-04-13 14:00:00,26.01,26.13,26.01,26.11,55233.0,17.608,17.6892,17.608,17.6757,55233.0
2021-04-13 14:30:00,26.11,26.16,26.03,26.05,93179.0,17.6757,17.7095,17.6215,17.6351,93179.0
2021-04-13 15:00:00,26.02,26.1,26.02,26.04,76689.0,17.6148,17.6689,17.6148,17.6283,76689.0
2021-04-13 15:30:00,26.04,26.08,25.98,26.06,159653.0,17.6283,17.6554,17.5877,17.6418,159653.0
2021-04-14 09:30:00,26.18,26.31,26.18,26.25,173440.0,17.7231,17.8111,17.7231,17.7705,173440.0
2021-04-14 10:00:00,26.24,26.41,26.23,26.34,121085.0,17.7637,17.8788,17.7569,17.8314,121085.0
2021-04-14 10:30:00,26.34,26.68,26.34,26.64,165518.0,17.8314,18.0616,17.8314,18.0345,165518.0
2021-04-14 11:00:00,26.64,26.74,26.6,26.72,171001.0,18.0345,18.1022,18.0074,18.0886,171001.0
2021-04-14 11:30:00,26.72,26.76,26.6,26.73,130633.0,18.0886,18.1157,18.0074,18.0954,130633.0
2021-04-14 12:00:00,26.74,26.74,26.62,26.63,65193.0,18.1022,18.1022,18.0209,18.0277,65193.0
2021-04-14 12:30:00,26.63,26.7,26.58,26.59,102553.0,18.0277,18.0751,17.9939,18.0006,102553.0
2021-04-14 13:00:00,26.59,26.63,26.54,26.58,44701.0,18.0006,18.0277,17.9668,17.9939,44701.0
2021-04-14 13:30:00,26.59,26.6,26.5,26.52,47119.0,18.0006,18.0074,17.9397,17.9532,47119.0
2021-04-14 14:00:00,26.52,26.59,26.46,26.55,61804.0,17.9532,18.0006,17.9126,17.9736,61804.0
2021-04-14 14:30:00,26.54,26.56,26.35,26.35,186422.0,17.9668,17.9803,17.8382,17.8382,186422.0
2021-04-14 15:00:00,26.35,26.45,26.3,26.38,153966.0,17.8382,17.9059,17.8043,17.8585,153966.0
2021-04-14 15:30:00,26.39,26.49,26.37,26.39,219759.0,17.8652,17.9329,17.8517,17.8652,219759.0
2021-04-15 09:30:00,26.5,26.61,26.22,26.35,112918.0,17.9397,18.0142,17.7502,17.8382,112918.0
2021-04-15 10:00:00,26.35,26.39,26.29,26.35,96227.0,17.8382,17.8652,17.7975,17.8382,96227.0
2021-04-15 10:30:00,26.34,26.48,26.33,26.44,62425.0,17.8314,17.9262,17.8246,17.8991,62425.0
2021-04-15 11:00:00,26.45,26.48,26.39,26.42,73395.0,17.9059,17.9262,17.8652,17.8855,73395.0
2021-04-15 11:30:00,26.41,26.5,26.4,26.49,33919.0,17.8788,17.9397,17.872,17.9329,33919.0
2021-04-15 12:00:00,26.49,26.54,26.46,26.54,25615.0,17.9329,17.9668,17.9126,17.9668,25615.0
2021-04-15 12:30:00,26.54,26.62,26.54,26.61,51315.0,17.9668,18.0209,17.9668,18.0142,51315.0
2021-04-15 13:00:00,26.62,26.78,26.62,26.76,235375.0,18.0209,18.1293,18.0209,18.1157,235375.0
2021-04-15 13:30:00,26.76,26.81,26.65,26.7,108070.0,18.1157,18.1496,18.0413,18.0751,108070.0
2021-04-15 14:00:00,26.7,26.78,26.69,26.76,95122.0,18.0751,18.1293,18.0683,18.1157,95122.0
2021-04-15 14:30:00,26.76,26.78,26.71,26.73,61755.0,18.1157,18.1293,18.0819,18.0954,61755.0
2021-04-15 15:00:00,26.74,26.77,26.67,26.68,50631.0,18.1022,18.1225,18.0548,18.0616,50631.0
2021-04-15 15:30:00,26.69,26.8,26.65,26.7,186764.0,18.0683,18.1428,18.0413,18.0751,186764.0
2021-04-16 09:30:00,26.85,26.88,26.65,26.67,126917.0,18.1766,18.197,18.0413,18.0548,126917.0
2021-04-16 10:00:00,26.68,26.76,26.65,26.73,107309.0,18.0616,18.1157,18.0413,18.0954,107309.0
2021-04-16 10:30:00,26.72,26.76,26.67,26.72,172185.0,18.0886,18.1157,18.0548,18.0886,172185.0
2021-04-16 11:00:00,26.72,26.79,26.7,26.78,57899.0,18.0886,18.136,18.0751,18.1293,57899.0
2021-04-16 11:30:00,26.77,26.8,26.7,26.71,80559.0,18.1225,18.1428,18.0751,18.0819,80559.0
2021-04-16 12:00:00,26.71,26.74,26.67,26.71,69977.0,18.0819,18.1022,18.0548,18.0819,69977.0
2021-04-16 12:30:00,26.7,26.71,26.61,26.62,72842.0,18.0751,18.0819,18.0142,18.0209,72842.0
2021-04-16 13:00:00,26.62,26.69,26.59,26.68,52625.0,18.0209,18.0683,18.0006,18.0616,52625.0
2021-04-16 13:30:00,26.68,26.69,26.64,26.68,49461.0,18.0616,18.0683,18.0345,18.0616,49461.0
2021-04-16 14:00:00,26.69,26.7,26.66,26.68,49506.0,18.0683,18.0751,18.048,18.0616,49506.0
2021-04-16 14:30:00,26.67,26.7,26.61,26.67,48351.0,18.0548,18.0751,18.0142,18.0548,48351.0
2021-04-16 15:00:00,26.67,26.7,26.66,26.67,48210.0,18.0548,18.0751,18.048,18.0548,48210.0
2021-04-16 15:30:00,26.68,26.69,26.6,26.61,113304.0,18.0616,18.0683,18.0074,18.0142,113304.0
2021-04-19 09:30:00,26.71,26.88,26.66,26.86,218366.0,18.0819,18.197,18.048,18.1834,218366.0
2021-04-19 10:00:00,26.86,26.86,26.63,26.75,117981.0,18.1834,18.1834,18.0277,18.109,117981.0
2021-04-19 10:30:00,26.75,26.76,26.57,26.58,111160.0,18.109,18.1157,17.9871,17.9939,111160.0
2021-04-19 11:00:00,26.58,26.68,26.57,26.68,97231.0,17.9939,18.0616,17.9871,18.0616,97231.0
2021-04-19 11:30:00,26.69,26.71,26.6,26.61,79493.0,18.0683,18.0819,18.0074,18.0142,79493.0
2021-04-19 12:00:00,26.61,26.65,26.59,26.6,78105.0,18.0142,18.0413,18.0006,18.0074,78105.0
2021-04-19 12:30:00,26.59,26.62,26.55,26.58,62054.0,18.0006,18.0209,17.9736,17.9939,62054.0
2021-04-19 13:00:00,26.59,26.64,26.58,26.59,76968.0,18.0006,18.0345,17.9939,18.0006,76968.0
2021-04-19 13:30:00,26.58,26.67,26.56,26.63,44267.0,17.9939,18.0548,17.9803,18.0277,44267.0
2021-04-19 14:00:00,26.63,26.7,26.61,26.69,37601.0,18.0277,18.0751,18.0142,18.0683,37601.0
2021-04-19 14:30:00,26.69,26.78,26.62,26.77,133177.0,18.0683,18.1293,18.0209,18.1225,133177.0
2021-04-19 15:00:00,26.77,26.83,26.72,26.75,103975.0,18.1225,18.1631,18.0886,18.109,103975.0
2021-04-19 15:30:00,26.74,26.82,26.62,26.71,396583.0,18.1022,18.1563,18.0209,18.0819,396583.0
2021-04-20 09:30:00,26.71,26.71,26.34,26.34,122899.0,18.0819,18.0819,17.8314,17.8314,122899.0
2021-04-20 10:00:00,26.35,26.42,26.3,26.31,126563.0,17.8382,17.8855,17.8043,17.8111,126563.0
2021-04-20 10:30:00,26.3,26.31,25.97,26.06,255471.0,17.8043,17.8111,17.5809,17.6418,255471.0
2021-04-20 11:00:00,26.07,26.07,25.86,25.96,147670.0,17.6486,17.6486,17.5064,17.5741,147670.0
2021-04-20 11:30:00,25.96,26.09,25.95,26.07,88082.0,17.5741,17.6621,17.5674,17.6486,88082.0
2021-04-20 12:00:00,26.07,26.12,26.0,26.06,81013.0,17.6486,17.6825,17.6012,17.6418,81013.0
2021-04-20 12:30:00,26.07,26.17,25.99,26.1,102309.0,17.6486,17.7163,17.5945,17.6689,102309.0
2021-04-20 13:00:00,26.1,26.16,26.05,26.11,65728.0,17.6689,17.7095,17.6351,17.6757,65728.0
2021-04-20 13:30:00,26.09,26.23,26.06,26.23,88857.0,17.6621,17.7569,17.6418,17.7569,88857.0
2021-04-20 14:00:00,26.22,26.22,26.1,26.12,123522.0,17.7502,17.7502,17.6689,17.6825,123522.0
2021-04-20 14:30:00,26.11,26.15,26.06,26.07,83542.0,17.6757,17.7028,17.6418,17.6486,83542.0
2021-04-20 15:00:00,26.07,26.23,26.03,26.18,139265.0,17.6486,17.7569,17.6215,17.7231,139265.0
2021-04-20 15:30:00,26.18,26.2,26.07,26.18,417907.0,17.7231,17.7366,17.6486,17.7231,417907.0
2021-04-21 09:30:00,25.97,26.24,25.85,26.15,100434.0,17.5809,17.7637,17.4997,17.7028,100434.0
2021-04-21 10:00:00,26.16,26.41,26.16,26.37,136617.0,17.7095,17.8788,17.7095,17.8517,136617.0
2021-04-21 10:30:00,26.38,26.46,26.32,26.4,57800.0,17.8585,17.9126,17.8179,17.872,57800.0
2021-04-21 11:00:00,26.4,26.48,26.37,26.38,37130.0,17.872,17.9262,17.8517,17.8585,37130.0
2021-04-21 11:30:00,26.4,26.43,26.34,26.41,34630.0,17.872,17.8923,17.8314,17.8788,34630.0
2021-04-21 12:00:00,26.43,26.49,26.38,26.4,51316.0,17.8923,17.9329,17.8585,17.872,51316.0
2021-04-21 12:30:00,26.4,26.51,26.39,26.48,53879.0,17.872,17.9465,17.8652,17.9262,53879.0
2021-04-21 13:00:00,26.48,26.53,26.43,26.49,37314.0,17.9262,17.96,17.8923,17.9329,37314.0
2021-04-21 13:30:00,26.5,26.55,26.49,26.55,82311.0,17.9397,17.9736,17.9329,17.9736,82311.0
2021-04-21 14:00:00,26.56,26.66,26.56,26.63,63311.0,17.9803,18.048,17.9803,18.0277,63311.0
2021-04-21 14:30:00,26.63,26.7,26.6,26.7,59358.0,18.0277,18.0751,18.0074,18.0751,59358.0
2021-04-21 15:00:00,26.7,26.73,26.68,26.71,93832.0,18.0751,18.0954,18.0616,18.0819,93832.0
2021-04-21 15:30:00,26.7,26.75,26.64,26.69,267537.0,18.0751,18.109,18.0345,18.0683,267537.0
2021-04-22 09:30:00,26.8,26.8,26.5,26.67,144390.0,18.1428,18.1428,17.9397,18.0548,144390.0
2021-04-22 10:00:00,26.66,26.66,26.51,26.54,61972.0,18.048,18.048,17.9465,17.9668,61972.0
2021-04-22 10:30:00,26.53,26.65,26.51,26.62,66255.0,17.96,18.0413,17.9465,18.0209,66255.0
2021-04-22 11:00:00,26.63,26.77,26.62,26.75,60842.0,18.0277,18.1225,18.0209,18.109,60842.0
2021-04-22 11:30:00,26.74,26.76,26.63,26.67,51057.0,18.1022,18.1157,18.0277,18.0548,51057.0
2021-04-22 12:00:00,26.67,26.68,26.59,26.6,45834.0,18.0548,18.0616,18.0006,18.0074,45834.0
2021-04-22 12:30:00,26.6,26.63,26.58,26.63,52990.0,18.0074,18.0277,17.9939,18.0277,52990.0
2021-04-22 13:00:00,26.63,26.63,26.45,26.55,91788.0,18.0277,18.0277,17.9059,17.9736,91788.0
2021-04-22 13:30:00,26.55,26.55,26.17,26.17,166158.0,17.9736,17.9736,17.7163,17.7163,166158.0
2021-04-22 14:00:00,26.17,26.25,26.08,26.24,112416.0,17.7163,17.7705,17.6554,17.7637,112416.0
2021-04-22 14:30:00,26.23,26.24,26.16,26.21,105047.0,17.7569,17.7637,17.7095,17.7434,105047.0
2021-04-22 15:00:00,26.21,26.32,26.13,26.32,138075.0,17.7434,17.8179,17.6892,17.8179,138075.0
2021-04-22 15:30:00,26.32,26.4,26.18,26.19,198872.0,17.8179,17.872,17.7231,17.7298,198872.0
2021-04-23 09:30:00,26.37,26.37,26.15,26.26,176366.0,17.8517,17.8517,17.7028,17.7772,176366.0
2021-04-23 10:00:00,26.26,26.39,26.24,26.39,197085.0,17.7772,17.8652,17.7637,17.8652,197085.0
2021-04-23 10:30:00,26.38,26.46,26.31,26.35,37794.0,17.8585,17.9126,17.8111,17.8382,37794.0
2021-04-23 11:00:00,26.37,26.45,26.34,26.38,45413.0,17.8517,17.9059,17.8314,17.8585,45413.0
2021-04-23 11:30:00,26.37,26.38,26.3,26.36,60140.0,17.8517,17.8585,17.8043,17.8449,60140.0
2021-04-23 12:00:00,26.36,26.39,26.33,26.36,46525.0,17.8449,17.8652,17.8246,17.8449,46525.0
2021-04-23 12:30:00,26.37,26.48,26.37,26.46,41729.0,17.8517,17.9262,17.8517,17.9126,41729.0
2021-04-23 13:00:00,26.46,26.48,26.42,26.44,47824.0,17.9126,17.9262,17.8855,17.8991,47824.0
2021-04-23 13:30:00,26.44,26.46,26.39,26.44,55347.0,17.8991,17.9126,17.8652,17.8991,55347.0
2021-04-23 14:00:00,26.45,26.5,26.41,26.45,79735.0,17.9059,17.9397,17.8788,17.9059,79735.0
2021-04-23 14:30:00,26.45,26.54,26.44,26.48,51405.0,17.9059,17.9668,17.8991,17.9262,51405.0
2021-04-23 15:00:00,26.48,26.6,26.47,26.52,125360.0,17.9262,18.0074,17.9194,17.9532,125360.0
2021-04-23 15:30:00,26.53,26.65,26.46,26.52,320784.0,17.96,18.0413,17.9126,17.9532,320784.0
2021-04-26 09:30:00,26.7,26.8,26.62,26.71,161837.0,18.0751,18.1428,18.0209,18.0819,161837.0
2021-04-26 10:00:00,26.71,26.76,26.65,26.7,81540.0,18.0819,18.1157,18.0413,18.0751,81540.0
2021-04-26 10:30:00,26.67,26.72,26.62,26.63,123567.0,18.0548,18.0886,18.0209,18.0277,123567.0
2021-04-26 11:00:00,26.64,26.8,26.63,26.78,93851.0,18.0345,18.1428,18.0277,18.1293,93851.0
2021-04-26 11:30:00,26.79,26.9,26.78,26.86,214114.0,18.136,18.2105,18.1293,18.1834,214114.0
2021-04-26 12:00:00,26.85,26.86,26.77,26.86,96016.0,18.1766,18.1834,18.1225,18.1834,96016.0
2021-04-26 12:30:00,26.86,26.86,26.75,26.77,139819.0,18.1834,18.1834,18.109,18.1225,139819.0
2021-04-26 13:00:00,26.76,26.78,26.69,26.69,162337.0,18.1157,18.1293,18.0683,18.0683,162337.0
2021-04-26 13:30:00,26.69,26.71,26.62,26.65,81074.0,18.0683,18.0819,18.0209,18.0413,81074.0
2021-04-26 14:00:00,26.65,26.71,26.63,26.66,81162.0,18.0413,18.0819,18.0277,18.048,81162.0
2021-04-26 14:30:00,26.66,26.67,26.62,26.64,63567.0,18.048,18.0548,18.0209,18.0345,63567.0
2021-04-26 15:00:00,26.64,26.69,26.6,26.63,78778.0,18.0345,18.0683,18.0074,18.0277,78778.0
2021-04-26 15:30:00,26.62,26.73,26.59,26.71,160334.0,18.0209,18.0954,18.0006,18.0819,160334.0
2021-04-27 09:30:00,26.72,26.85,26.68,26.8,123645.0,18.0886,18.1766,18.0616,18.1428,123645.0
2021-04-27 10:00:00,26.77,26.78,26.66,26.7,84322.0,18.1225,18.1293,18.048,18.0751,84322.0
2021-04-27 10:30:00,26.71,26.72,26.61,26.68,56075.0,18.0819,18.0886,18.0142,18.0616,56075.0
2021-04-27 11:00:00,26.68,26.71,26.64,26.64,104016.0,18.0616,18.0819,18.0345,18.0345,104016.0
2021-04-27 11:30:00,26.64,26.69,26.55,26.59,205962.0,18.0345,18.0683,17.9736,18.0006,205962.0
2021-04-27 12:00:00,26.6,26.62,26.48,26.5,114648.0,18.0074,18.0209,17.9262,17.9397,114648.0
2021-04-27 12:30:00,26.5,26.5,26.32,26.37,140477.0,17.9397,17.9397,17.8179,17.8517,140477.0
2021-04-27 13:00:00,26.37,26.44,26.34,26.35,97262.0,17.8517,17.8991,17.8314,17.8382,97262.0
2021-04-27 13:30:00,26.36,26.42,26.33,26.37,93640.0,17.8449,17.8855,17.8246,17.8517,93640.0
2021-04-27 14:00:00,26.37,26.38,26.31,26.38,67743.0,17.8517,17.8585,17.8111,17.8585,67743.0
2021-04-27 14:30:00,26.38,26.52,26.35,26.51,120168.0,17.8585,17.9532,17.8382,17.9465,120168.0
2021-04-27 15:00:00,26.5,26.63,26.48,26.62,92317.0,17.9397,18.0277,17.9262,18.0209,92317.0
2021-04-27 15:30:00,26.63,26.66,26.56,26.56,247951.0,18.0277,18.048,17.9803,17.9803,247951.0
2021-04-28 09:30:00,26.75,27.1,26.75,26.94,307241.0,18.109,18.3459,18.109,18.2376,307241.0
2021-04-28 10:00:00,26.95,27.04,26.91,26.94,316559.0,18.2443,18.3053,18.2173,18.2376,316559.0
2021-04-28 10:30:00,26.94,27.09,26.9,27.03,252996.0,18.2376,18.3391,18.2105,18.2985,252996.0
2021-04-28 11:00:00,27.03,27.11,27.0,27.06,111496.0,18.2985,18.3527,18.2782,18.3188,111496.0
2021-04-28 11:30:00,27.07,27.12,27.02,27.04,94394.0,18.3256,18.3594,18.2917,18.3053,94394.0
2021-04-28 12:00:00,27.05,27.11,26.9,26.99,183438.0,18.312,18.3527,18.2105,18.2714,183438.0
2021-04-28 12:30:00,26.98,26.98,26.87,26.88,160699.0,18.2647,18.2647,18.1902,18.197,160699.0
2021-04-28 13:00:00,26.88,26.92,26.83,26.87,108204.0,18.197,18.224,18.1631,18.1902,108204.0
2021-04-28 13:30:00,26.88,26.92,26.85,26.85,234133.0,18.197,18.224,18.1766,18.1766,234133.0
2021-04-28 14:00:00,26.86,26.97,26.84,26.94,36765.0,18.1834,18.2579,18.1699,18.2376,36765.0
2021-04-28 14:30:00,26.94,26.99,26.9,26.98,35479.0,18.2376,18.2714,18.2105,18.2647,35479.0
2021-04-28 15:00:00,26.99,27.07,26.93,27.05,92760.0,18.2714,18.3256,18.2308,18.312,92760.0
2021-04-28 15:30:00,27.05,27.24,27.0,27.23,479232.0,18.312,18.4407,18.2782,18.4339,479232.0
2021-04-29 09:30:00,27.37,27.58,27.33,27.41,243218.0,18.5287,18.6708,18.5016,18.5558,243218.0
2021-04-29 10:00:00,27.44,27.44,27.24,27.26,154996.0,18.5761,18.5761,18.4407,18.4542,154996.0
2021-04-29 10:30:00,27.26,27.28,27.04,27.19,156831.0,18.4542,18.4677,18.3053,18.4068,156831.0
2021-04-29 11:00:00,27.18,27.24,27.12,27.19,49236.0,18.4,18.4407,18.3594,18.4068,49236.0
2021-04-29 11:30:00,27.19,27.25,27.15,27.2,73005.0,18.4068,18.4474,18.3797,18.4136,73005.0
2021-04-29 12:00:00,27.2,27.2,27.08,27.19,97753.0,18.4136,18.4136,18.3324,18.4068,97753.0
2021-04-29 12:30:00,27.18,27.33,27.17,27.29,80740.0,18.4,18.5016,18.3933,18.4745,80740.0
2021-04-29 13:00:00,27.3,27.36,27.23,27.33,89943.0,18.4813,18.5219,18.4339,18.5016,89943.0
2021-04-29 13:30:00,27.33,27.38,27.27,27.29,95513.0,18.5016,18.5354,18.461,18.4745,95513.0
2021-04-29 14:00:00,27.29,27.34,27.27,27.34,125581.0,18.4745,18.5084,18.461,18.5084,125581.0
2021-04-29 14:30:00,27.33,27.46,27.29,27.43,145763.0,18.5016,18.5896,18.4745,18.5693,145763.0
2021-04-29 15:00:00,27.43,27.51,27.39,27.39,144641.0,18.5693,18.6234,18.5422,18.5422,144641.0
2021-04-29 15:30:00,27.4,27.54,27.33,27.53,424617.0,18.549,18.6438,18.5016,18.637,424617.0
2021-04-30 09:30:00,27.49,27.67,27.35,27.61,233450.0,18.6099,18.7318,18.5151,18.6911,233450.0
2021-04-30 10:00:00,27.61,27.63,27.37,27.39,151368.0,18.6911,18.7047,18.5287,18.5422,151368.0
2021-04-30 10:30:00,27.39,27.4,27.2,27.34,136925.0,18.5422,18.549,18.4136,18.5084,136925.0
2021-04-30 11:00:00,27.34,27.36,27.29,27.32,100826.0,18.5084,18.5219,18.4745,18.4948,100826.0
2021-04-30 11:30:00,27.31,27.35,27.28,27.33,52875.0,18.4881,18.5151,18.4677,18.5016,52875.0
2021-04-30 12:00:00,27.32,27.34,27.26,27.33,92775.0,18.4948,18.5084,18.4542,18.5016,92775.0
2021-04-30 12:30:00,27.32,27.36,27.25,27.31,61410.0,18.4948,18.5219,18.4474,18.4881,61410.0
2021-04-30 13:00:00,27.32,27.43,27.27,27.43,100613.0,18.4948,18.5693,18.461,18.5693,100613.0
2021-04-30 13:30:00,27.43,27.49,27.39,27.43,122155.0,18.5693,18.6099,18.5422,18.5693,122155.0
2021-04-30 14:00:00,27.43,27.44,27.29,27.29,88309.0,18.5693,18.5761,18.4745,18.4745,88309.0
2021-04-30 14:30:00,27.3,27.35,27.28,27.28,72498.0,18.4813,18.5151,18.4677,18.4677,72498.0
2021-04-30 15:00:00,27.28,27.34,27.23,27.28,131102.0,18.4677,18.5084,18.4339,18.4677,131102.0
2021-04-30 15:30:00,27.28,27.28,26.99,26.99,462970.0,18.4677,18.4677,18.2714,18.2714,462970.0
2021-05-03 09:30:00,27.42,27.42,26.92,26.97,458431.0,18.5625,18.5625,18.224,18.2579,458431.0
2021-05-03 10:00:00,26.98,27.14,26.94,27.05,126567.0,18.2647,18.373,18.2376,18.312,126567.0
2021-05-03 10:30:00,27.04,27.13,27.0,27.06,184907.0,18.3053,18.3662,18.2782,18.3188,184907.0
2021-05-03 11:00:00,27.05,27.34,27.04,27.25,253222.0,18.312,18.5084,18.3053,18.4474,253222.0
2021-05-03 11:30:00,27.21,27.28,27.19,27.22,50881.0,18.4204,18.4677,18.4068,18.4271,50881.0
2021-05-03 12:00:00,27.22,27.37,27.18,27.37,147404.0,18.4271,18.5287,18.4,18.5287,147404.0
2021-05-03 12:30:00,27.37,27.4,27.31,27.33,83122.0,18.5287,18.549,18.4881,18.5016,83122.0
2021-05-03 13:00:00,27.32,27.36,27.3,27.33,93311.0,18.4948,18.5219,18.4813,18.5016,93311.0
2021-05-03 13:30:00,27.32,27.38,27.26,27.33,170431.0,18.4948,18.5354,18.4542,18.5016,170431.0
2021-05-03 14:00:00,27.33,27.45,27.29,27.37,122367.0,18.5016,18.5828,18.4745,18.5287,122367.0
2021-05-03 14:30:00,27.37,27.5,27.36,27.44,139950.0,18.5287,18.6167,18.5219,18.5761,139950.0
2021-05-03 15:00:00,27.44,27.5,27.35,27.4,177912.0,18.5761,18.6167,18.5151,18.549,177912.0
2021-05-03 15:30:00,27.39,27.4,27.19,27.28,391482.0,18.5422,18.549,18.4068,18.4677,391482.0
2021-05-04 09:30:00,27.57,28.03,27.38,27.45,628277.0,18.6641,18.9755,18.5354,18.5828,628277.0
2021-05-04 10:00:00,27.44,27.91,27.39,27.88,352361.0,18.5761,18.8942,18.5422,18.8739,352361.0
2021-05-04 10:30:00,27.89,28.08,27.83,28.0,237650.0,18.8807,19.0093,18.8401,18.9552,237650.0
2021-05-04 11:00:00,27.98,27.98,27.71,27.88,190254.0,18.9416,18.9416,18.7588,18.8739,190254.0
2021-05-04 11:30:00,27.89,28.03,27.79,27.96,245041.0,18.8807,18.9755,18.813,18.9281,245041.0
2021-05-04 12:00:00,27.96,28.17,27.95,28.13,152853.0,18.9281,19.0702,18.9213,19.0432,152853.0
2021-05-04 12:30:00,28.13,28.2,28.05,28.09,191835.0,19.0432,19.0906,18.989,19.0161,191835.0
2021-05-04 13:00:00,28.08,28.22,28.05,28.19,147953.0,19.0093,19.1041,18.989,19.0838,147953.0
2021-05-04 13:30:00,28.19,28.35,28.15,28.28,208487.0,19.0838,19.1921,19.0567,19.1447,208487.0
2021-05-04 14:00:00,28.28,28.45,28.27,28.35,224697.0,19.1447,19.2598,19.1379,19.1921,224697.0
2021-05-04 14:30:00,28.36,28.43,28.2,28.2,169806.0,19.1989,19.2463,19.0906,19.0906,169806.0
2021-05-04 15:00:00,28.2,28.28,28.18,28.26,159183.0,19.0906,19.1447,19.077,19.1312,159183.0
2021-05-04 15:30:00,28.27,28.29,28.09,28.15,400862.0,19.1379,19.1515,19.0161,19.0567,400862.0
2021-05-05 09:30:00,28.5,28.58,28.13,28.47,230245.0,19.2936,19.3478,19.0432,19.2733,230245.0
2021-05-05 10:00:00,28.47,28.56,28.26,28.5,342891.0,19.2733,19.3343,19.1312,19.2936,342891.0
2021-05-05 10:30:00,28.51,28.55,28.42,28.42,170780.0,19.3004,19.3275,19.2395,19.2395,170780.0
2021-05-05 11:00:00,28.42,28.66,28.4,28.63,193372.0,19.2395,19.402,19.226,19.3817,193372.0
2021-05-05 11:30:00,28.59,28.82,28.59,28.78,146521.0,19.3546,19.5103,19.3546,19.4832,146521.0
2021-05-05 12:00:00,28.79,28.88,28.72,28.78,156258.0,19.49,19.5509,19.4426,19.4832,156258.0
2021-05-05 12:30:00,28.77,28.79,28.53,28.62,113467.0,19.4764,19.49,19.314,19.3749,113467.0
2021-05-05 13:00:00,28.63,28.69,28.58,28.64,183489.0,19.3817,19.4223,19.3478,19.3884,183489.0
2021-05-05 13:30:00,28.63,28.63,28.57,28.6,111145.0,19.3817,19.3817,19.341,19.3613,111145.0
2021-05-05 14:00:00,28.6,28.67,28.59,28.66,184112.0,19.3613,19.4087,19.3546,19.402,184112.0
2021-05-05 14:30:00,28.66,28.74,28.6,28.72,172334.0,19.402,19.4561,19.3613,19.4426,172334.0
2021-05-05 15:00:00,28.72,28.79,28.65,28.77,228214.0,19.4426,19.49,19.3952,19.4764,228214.0
2021-05-05 15:30:00,28.77,28.81,28.64,28.65,598803.0,19.4764,19.5035,19.3884,19.3952,598803.0
2021-05-06 09:30:00,28.0,28.13,27.83,27.87,327539.0,19.4158,19.506,19.2979,19.3257,327539.0
2021-05-06 10:00:00,27.89,27.92,27.56,27.62,217033.0,19.3395,19.3603,19.1107,19.1523,217033.0
2021-05-06 10:30:00,27.62,27.83,27.55,27.79,107842.0,19.1523,19.2979,19.1038,19.2702,107842.0
2021-05-06 11:00:00,27.8,27.81,27.7,27.81,62598.0,19.2771,19.2841,19.2078,19.2841,62598.0
2021-05-06 11:30:00,27.79,27.8,27.74,27.77,60434.0,19.2702,19.2771,19.2355,19.2563,60434.0
2021-05-06 12:00:00,27.78,27.88,27.77,27.87,84099.0,19.2633,19.3326,19.2563,19.3257,84099.0
2021-05-06 12:30:00,27.87,27.87,27.75,27.8,114963.0,19.3257,19.3257,19.2425,19.2771,114963.0
2021-05-06 13:00:00,27.79,27.97,27.79,27.96,40202.0,19.2702,19.395,19.2702,19.3881,40202.0
2021-05-06 13:30:00,27.98,28.02,27.88,27.93,59069.0,19.4019,19.4297,19.3326,19.3673,59069.0
2021-05-06 14:00:00,27.92,28.07,27.89,27.93,72393.0,19.3603,19.4643,19.3395,19.3673,72393.0
2021-05-06 14:30:00,27.94,28.0,27.88,27.96,64440.0,19.3742,19.4158,19.3326,19.3881,64440.0
2021-05-06 15:00:00,27.96,28.12,27.96,28.11,117212.0,19.3881,19.499,19.3881,19.4921,117212.0
2021-05-06 15:30:00,28.11,28.33,28.09,28.29,261203.0,19.4921,19.6446,19.4782,19.6169,261203.0
2021-05-07 09:30:00,27.9,28.45,27.9,28.31,218429.0,19.3465,19.7278,19.3465,19.6308,218429.0
2021-05-07 10:00:00,28.32,28.38,27.81,27.86,256046.0,19.6377,19.6793,19.2841,19.3187,256046.0
2021-05-07 10:30:00,27.85,27.96,27.78,27.92,282994.0,19.3118,19.3881,19.2633,19.3603,282994.0
2021-05-07 11:00:00,27.91,27.91,27.71,27.81,159025.0,19.3534,19.3534,19.2147,19.2841,159025.0
2021-05-07 11:30:00,27.82,27.93,27.8,27.93,94211.0,19.291,19.3673,19.2771,19.3673,94211.0
2021-05-07 12:00:00,27.93,28.02,27.92,28.01,159032.0,19.3673,19.4297,19.3603,19.4227,159032.0
2021-05-07 12:30:00,28.01,28.2,28.0,28.19,128754.0,19.4227,19.5545,19.4158,19.5476,128754.0
2021-05-07 13:00:00,28.19,28.25,28.11,28.19,371613.0,19.5476,19.5892,19.4921,19.5476,371613.0
2021-05-07 13:30:00,28.19,28.23,28.14,28.19,129573.0,19.5476,19.5753,19.5129,19.5476,129573.0
2021-05-07 14:00:00,28.18,28.22,28.13,28.18,100359.0,19.5406,19.5684,19.506,19.5406,100359.0
2021-05-07 14:30:00,28.18,28.22,28.14,28.16,149479.0,19.5406,19.5684,19.5129,19.5268,149479.0
2021-05-07 15:00:00,28.16,28.26,28.15,28.25,221022.0,19.5268,19.5961,19.5198,19.5892,221022.0
2021-05-07 15:30:00,28.25,28.44,28.19,28.32,565912.0,19.5892,19.7209,19.5476,19.6377,565912.0
2021-05-10 09:30:00,28.27,28.7,28.26,28.58,299849.0,19.603,19.9012,19.5961,19.818,299849.0
2021-05-10 10:00:00,28.58,28.59,28.2,28.3,196884.0,19.818,19.8249,19.5545,19.6238,196884.0
2021-05-10 10:30:00,28.29,28.42,28.24,28.39,149105.0,19.6169,19.707,19.5822,19.6862,149105.0
2021-05-10 11:00:00,28.39,28.49,28.28,28.4,130362.0,19.6862,19.7556,19.61,19.6932,130362.0
2021-05-10 11:30:00,28.4,28.43,28.32,28.37,102320.0,19.6932,19.714,19.6377,19.6724,102320.0
2021-05-10 12:00:00,28.37,28.46,28.33,28.4,206276.0,19.6724,19.7348,19.6446,19.6932,206276.0
2021-05-10 12:30:00,28.41,28.55,28.39,28.51,133700.0,19.7001,19.7972,19.6862,19.7695,133700.0
2021-05-10 13:00:00,28.51,28.56,28.49,28.55,124239.0,19.7695,19.8041,19.7556,19.7972,124239.0
2021-05-10 13:30:00,28.54,28.57,28.48,28.55,167407.0,19.7903,19.8111,19.7487,19.7972,167407.0
2021-05-10 14:00:00,28.56,28.56,28.28,28.35,284942.0,19.8041,19.8041,19.61,19.6585,284942.0
2021-05-10 14:30:00,28.34,28.42,28.27,28.38,237005.0,19.6516,19.707,19.603,19.6793,237005.0
2021-05-10 15:00:00,28.38,28.46,28.33,28.44,188416.0,19.6793,19.7348,19.6446,19.7209,188416.0
2021-05-10 15:30:00,28.44,28.52,28.37,28.51,560899.0,19.7209,19.7764,19.6724,19.7695,560899.0
2021-05-11 09:30:00,28.03,28.45,27.7,28.45,224822.0,19.4366,19.7278,19.2078,19.7278,224822.0
2021-05-11 10:00:00,28.43,28.46,28.22,28.23,188534.0,19.714,19.7348,19.5684,19.5753,188534.0
2021-05-11 10:30:00,28.2,28.36,28.12,28.25,100993.0,19.5545,19.6654,19.499,19.5892,100993.0
2021-05-11 11:00:00,28.25,28.35,28.12,28.32,60482.0,19.5892,19.6585,19.499,19.6377,60482.0
2021-05-11 11:30:00,28.34,28.5,28.3,28.45,91780.0,19.6516,19.7625,19.6238,19.7278,91780.0
2021-05-11 12:00:00,28.44,28.45,28.36,28.36,66995.0,19.7209,19.7278,19.6654,19.6654,66995.0
2021-05-11 12:30:00,28.36,28.43,28.3,28.36,70312.0,19.6654,19.714,19.6238,19.6654,70312.0
2021-05-11 13:00:00,28.34,28.36,28.27,28.34,39832.0,19.6516,19.6654,19.603,19.6516,39832.0
2021-05-11 13:30:00,28.34,28.45,28.34,28.44,56240.0,19.6516,19.7278,19.6516,19.7209,56240.0
2021-05-11 14:00:00,28.45,28.54,28.4,28.51,110929.0,19.7278,19.7903,19.6932,19.7695,110929.0
2021-05-11 14:30:00,28.5,28.53,28.41,28.5,67186.0,19.7625,19.7833,19.7001,19.7625,67186.0
2021-05-11 15:00:00,28.51,28.56,28.46,28.51,79529.0,19.7695,19.8041,19.7348,19.7695,79529.0
2021-05-11 15:30:00,28.5,28.52,28.34,28.35,235525.0,19.7625,19.7764,19.6516,19.6585,235525.0
2021-05-12 09:30:00,28.46,28.74,28.46,28.68,174615.0,19.7348,19.9289,19.7348,19.8873,174615.0
2021-05-12 10:00:00,28.68,28.85,28.65,28.73,102879.0,19.8873,20.0052,19.8665,19.922,102879.0
2021-05-12 10:30:00,28.69,28.94,28.68,28.88,131742.0,19.8943,20.0676,19.8873,20.026,131742.0
2021-05-12 11:00:00,28.87,28.95,28.86,28.89,86270.0,20.0191,20.0746,20.0122,20.033,86270.0
2021-05-12 11:30:00,28.89,28.94,28.83,28.83,87965.0,20.033,20.0676,19.9913,19.9913,87965.0
2021-05-12 12:00:00,28.83,28.84,28.68,28.78,205164.0,19.9913,19.9983,19.8873,19.9567,205164.0
2021-05-12 12:30:00,28.78,28.84,28.73,28.76,115626.0,19.9567,19.9983,19.922,19.9428,115626.0
2021-05-12 13:00:00,28.77,28.8,28.67,28.67,72768.0,19.9497,19.9705,19.8804,19.8804,72768.0
2021-05-12 13:30:00,28.67,28.67,28.55,28.65,59067.0,19.8804,19.8804,19.7972,19.8665,59067.0
2021-05-12 14:00:00,28.63,28.68,28.19,28.19,132037.0,19.8527,19.8873,19.5476,19.5476,132037.0
2021-05-12 14:30:00,28.18,28.25,28.12,28.14,114175.0,19.5406,19.5892,19.499,19.5129,114175.0
2021-05-12 15:00:00,28.13,28.18,28.03,28.05,107233.0,19.506,19.5406,19.4366,19.4505,107233.0
2021-05-12 15:30:00,28.05,28.05,27.91,28.0,221502.0,19.4505,19.4505,19.3534,19.4158,221502.0
2021-05-13 09:30:00,27.78,28.36,27.78,28.3,95078.0,19.2633,19.6654,19.2633,19.6238,95078.0
2021-05-13 10:00:00,28.34,28.45,28.26,28.4,74204.0,19.6516,19.7278,19.5961,19.6932,74204.0
2021-05-13 10:30:00,28.42,28.48,28.27,28.3,68636.0,19.707,19.7487,19.603,19.6238,68636.0
2021-05-13 11:00:00,28.31,28.31,28.03,28.06,68945.0,19.6308,19.6308,19.4366,19.4574,68945.0
2021-05-13 11:30:00,28.05,28.09,27.91,27.93,44567.0,19.4505,19.4782,19.3534,19.3673,44567.0
2021-05-13 12:00:00,27.95,28.09,27.93,28.04,27430.0,19.3811,19.4782,19.3673,19.4435,27430.0
2021-05-13 12:30:00,28.03,28.09,27.9,27.95,42078.0,19.4366,19.4782,19.3465,19.3811,42078.0
2021-05-13 13:00:00,27.96,27.99,27.84,27.91,68272.0,19.3881,19.4089,19.3049,19.3534,68272.0
2021-05-13 13:30:00,27.91,27.97,27.74,27.95,60497.0,19.3534,19.395,19.2355,19.3811,60497.0
2021-05-13 14:00:00,27.96,28.11,27.96,28.09,42266.0,19.3881,19.4921,19.3881,19.4782,42266.0
2021-05-13 14:30:00,28.09,28.24,28.08,28.19,56509.0,19.4782,19.5822,19.4713,19.5476,56509.0
2021-05-13 15:00:00,28.19,28.37,28.19,28.37,94072.0,19.5476,19.6724,19.5476,19.6724,94072.0
2021-05-13 15:30:00,28.36,28.52,28.34,28.46,365640.0,19.6654,19.7764,19.6516,19.7348,365640.0
2021-05-14 09:30:00,29.0,29.1,28.63,29.08,265241.0,20.1092,20.1786,19.8527,20.1647,265241.0
2021-05-14 10:00:00,29.06,29.17,28.99,29.1,156734.0,20.1508,20.2271,20.1023,20.1786,156734.0
2021-05-14 10:30:00,29.11,29.22,29.09,29.11,106909.0,20.1855,20.2618,20.1716,20.1855,106909.0
2021-05-14 11:00:00,29.12,29.12,28.9,29.03,241058.0,20.1924,20.1924,20.0399,20.13,241058.0
2021-05-14 11:30:00,29.03,29.2,28.99,29.2,223981.0,20.13,20.2479,20.1023,20.2479,223981.0
2021-05-14 12:00:00,29.2,29.46,29.19,29.37,226402.0,20.2479,20.4282,20.241,20.3658,226402.0
2021-05-14 12:30:00,29.37,29.44,29.31,29.34,94348.0,20.3658,20.4143,20.3242,20.345,94348.0
2021-05-14 13:00:00,29.34,29.46,29.24,29.4,90420.0,20.345,20.4282,20.2757,20.3866,90420.0
2021-05-14 13:30:00,29.41,29.46,29.36,29.43,110975.0,20.3935,20.4282,20.3589,20.4074,110975.0
2021-05-14 14:00:00,29.43,29.56,29.41,29.51,222198.0,20.4074,20.4975,20.3935,20.4629,222198.0
2021-05-14 14:30:00,29.51,29.52,29.27,29.32,350896.0,20.4629,20.4698,20.2965,20.3311,350896.0
2021-05-14 15:00:00,29.32,29.32,28.99,29.05,395344.0,20.3311,20.3311,20.1023,20.1439,395344.0
2021-05-14 15:30:00,29.06,29.06,28.68,28.7,690997.0,20.1508,20.1508,19.8873,19.9012,690997.0
2021-05-17 09:30:00,28.75,29.02,28.34,28.57,311479.0,19.9359,20.1231,19.6516,19.8111,311479.0
2021-05-17 10:00:00,28.58,29.25,28.54,29.09,256272.0,19.818,20.2826,19.7903,20.1716,256272.0
2021-05-17 10:30:00,29.05,29.38,29.03,29.34,191514.0,20.1439,20.3727,20.13,20.345,191514.0
2021-05-17 11:00:00,29.33,29.54,29.26,29.52,145703.0,20.3381,20.4837,20.2895,20.4698,145703.0
2021-05-17 11:30:00,29.52,29.58,29.48,29.55,171349.0,20.4698,20.5114,20.4421,20.4906,171349.0
2021-05-17 12:00:00,29.55,29.61,29.51,29.59,140387.0,20.4906,20.5322,20.4629,20.5183,140387.0
2021-05-17 12:30:00,29.6,29.62,29.49,29.55,131253.0,20.5253,20.5392,20.449,20.4906,131253.0
2021-05-17 13:00:00,29.55,29.57,29.5,29.52,67374.0,20.4906,20.5045,20.4559,20.4698,67374.0
2021-05-17 13:30:00,29.54,29.59,29.5,29.54,69134.0,20.4837,20.5183,20.4559,20.4837,69134.0
2021-05-17 14:00:00,29.54,29.6,29.43,29.44,220222.0,20.4837,20.5253,20.4074,20.4143,220222.0
2021-05-17 14:30:00,29.45,29.51,29.4,29.46,192169.0,20.4213,20.4629,20.3866,20.4282,192169.0
2021-05-17 15:00:00,29.46,29.5,29.41,29.49,121670.0,20.4282,20.4559,20.3935,20.449,121670.0
2021-05-17 15:30:00,29.49,29.65,29.45,29.65,462406.0,20.449,20.56,20.4213,20.56,462406.0
2021-05-18 09:30:00,29.74,29.87,29.56,29.76,171497.0,20.6224,20.7125,20.4975,20.6362,171497.0
2021-05-18 10:00:00,29.73,29.8,29.62,29.78,69381.0,20.6154,20.664,20.5392,20.6501,69381.0
2021-05-18 10:30:00,29.77,29.81,29.61,29.64,78187.0,20.6432,20.6709,20.5322,20.553,78187.0
2021-05-18 11:00:00,29.64,29.68,29.49,29.68,61140.0,20.553,20.5808,20.449,20.5808,61140.0
2021-05-18 11:30:00,29.67,29.68,29.47,29.57,105697.0,20.5738,20.5808,20.4351,20.5045,105697.0
2021-05-18 12:00:00,29.55,29.63,29.39,29.61,81755.0,20.4906,20.5461,20.3797,20.5322,81755.0
2021-05-18 12:30:00,29.6,29.67,29.57,29.58,66377.0,20.5253,20.5738,20.5045,20.5114,66377.0
2021-05-18 13:00:00,29.57,29.62,29.53,29.61,59745.0,20.5045,20.5392,20.4767,20.5322,59745.0
2021-05-18 13:30:00,29.61,29.69,29.55,29.62,76610.0,20.5322,20.5877,20.4906,20.5392,76610.0
2021-05-18 14:00:00,29.63,29.68,29.6,29.65,91300.0,20.5461,20.5808,20.5253,20.56,91300.0
2021-05-18 14:30:00,29.65,29.67,29.53,29.64,146465.0,20.56,20.5738,20.4767,20.553,146465.0
2021-05-18 15:00:00,29.63,29.66,29.56,29.58,103434.0,20.5461,20.5669,20.4975,20.5114,103434.0
2021-05-18 15:30:00,29.57,29.61,29.35,29.35,239770.0,20.5045,20.5322,20.3519,20.3519,239770.0
2021-05-19 09:30:00,28.97,29.15,28.78,28.96,230355.0,20.0884,20.2132,19.9567,20.0815,230355.0
2021-05-19 10:00:00,28.96,28.96,28.65,28.88,225490.0,20.0815,20.0815,19.8665,20.026,225490.0
2021-05-19 10:30:00,28.9,29.01,28.83,28.99,120190.0,20.0399,20.1162,19.9913,20.1023,120190.0
2021-05-19 11:00:00,28.96,29.18,28.95,29.16,57406.0,20.0815,20.234,20.0746,20.2202,57406.0
2021-05-19 11:30:00,29.16,29.36,29.13,29.29,189842.0,20.2202,20.3589,20.1994,20.3103,189842.0
2021-05-19 12:00:00,29.28,29.28,29.12,29.22,84301.0,20.3034,20.3034,20.1924,20.2618,84301.0
2021-05-19 12:30:00,29.22,29.22,29.13,29.14,35881.0,20.2618,20.2618,20.1994,20.2063,35881.0
2021-05-19 13:00:00,29.15,29.24,29.12,29.16,34101.0,20.2132,20.2757,20.1924,20.2202,34101.0
2021-05-19 13:30:00,29.17,29.26,29.16,29.21,40321.0,20.2271,20.2895,20.2202,20.2548,40321.0
2021-05-19 14:00:00,29.22,29.29,29.07,29.18,80445.0,20.2618,20.3103,20.1578,20.234,80445.0
2021-05-19 14:30:00,29.17,29.22,28.96,28.96,94739.0,20.2271,20.2618,20.0815,20.0815,94739.0
2021-05-19 15:00:00,28.95,28.98,28.92,28.95,149038.0,20.0746,20.0954,20.0538,20.0746,149038.0
2021-05-19 15:30:00,28.95,29.03,28.79,29.03,430139.0,20.0746,20.13,19.9636,20.13,430139.0
2021-05-20 09:30:00,29.11,29.11,28.74,28.83,130896.0,20.1855,20.1855,19.9289,19.9913,130896.0
2021-05-20 10:00:00,28.85,28.9,28.75,28.86,72835.0,20.0052,20.0399,19.9359,20.0122,72835.0
2021-05-20 10:30:00,28.86,28.88,28.76,28.86,76221.0,20.0122,20.026,19.9428,20.0122,76221.0
2021-05-20 11:00:00,28.85,29.0,28.84,28.98,95250.0,20.0052,20.1092,19.9983,20.0954,95250.0
2021-05-20 11:30:00,28.97,29.02,28.87,28.87,66048.0,20.0884,20.1231,20.0191,20.0191,66048.0
2021-05-20 12:00:00,28.87,28.88,28.72,28.74,158222.0,20.0191,20.026,19.9151,19.9289,158222.0
2021-05-20 12:30:00,28.74,28.89,28.68,28.87,80938.0,19.9289,20.033,19.8873,20.0191,80938.0
2021-05-20 13:00:00,28.85,28.98,28.85,28.98,49053.0,20.0052,20.0954,20.0052,20.0954,49053.0
2021-05-20 13:30:00,28.97,29.04,28.91,28.94,89502.0,20.0884,20.137,20.0468,20.0676,89502.0
2021-05-20 14:00:00,28.93,29.05,28.92,29.02,74602.0,20.0607,20.1439,20.0538,20.1231,74602.0
2021-05-20 14:30:00,29.01,29.09,29.0,29.09,66742.0,20.1162,20.1716,20.1092,20.1716,66742.0
2021-05-20 15:00:00,29.09,29.18,29.07,29.15,184153.0,20.1716,20.234,20.1578,20.2132,184153.0
2021-05-20 15:30:00,29.16,29.16,28.96,29.02,363732.0,20.2202,20.2202,20.0815,20.1231,363732.0
2021-05-21 09:30:00,29.13,29.34,29.13,29.23,149004.0,20.1994,20.345,20.1994,20.2687,149004.0
2021-05-21 10:00:00,29.23,29.24,29.12,29.18,85403.0,20.2687,20.2757,20.1924,20.234,85403.0
2021-05-21 10:30:00,29.19,29.21,29.03,29.12,90283.0,20.241,20.2548,20.13,20.1924,90283.0
2021-05-21 11:00:00,29.12,29.19,29.01,29.02,65665.0,20.1924,20.241,20.1162,20.1231,65665.0
2021-05-21 11:30:00,29.02,29.03,28.94,28.96,73808.0,20.1231,20.13,20.0676,20.0815,73808.0
2021-05-21 12:00:00,28.96,28.98,28.82,28.83,84362.0,20.0815,20.0954,19.9844,19.9913,84362.0
2021-05-21 12:30:00,28.81,28.82,28.68,28.69,207741.0,19.9775,19.9844,19.8873,19.8943,207741.0
2021-05-21 13:00:00,28.69,28.87,28.68,28.82,47707.0,19.8943,20.0191,19.8873,19.9844,47707.0
2021-05-21 13:30:00,28.82,28.87,28.76,28.87,68874.0,19.9844,20.0191,19.9428,20.0191,68874.0
2021-05-21 14:00:00,28.87,28.91,28.79,28.8,71528.0,20.0191,20.0468,19.9636,19.9705,71528.0
2021-05-21 14:30:00,28.8,29.03,28.8,28.96,100846.0,19.9705,20.13,19.9705,20.0815,100846.0
2021-05-21 15:00:00,28.97,29.0,28.92,28.99,72614.0,20.0884,20.1092,20.0538,20.1023,72614.0
2021-05-21 15:30:00,28.99,29.03,28.72,28.72,272418.0,20.1023,20.13,19.9151,19.9151,272418.0
2021-05-24 09:30:00,28.95,28.95,28.73,28.81,152609.0,20.0746,20.0746,19.922,19.9775,152609.0
2021-05-24 10:00:00,28.81,28.92,28.72,28.73,60957.0,19.9775,20.0538,19.9151,19.922,60957.0
2021-05-24 10:30:00,28.72,28.79,28.65,28.74,123454.0,19.9151,19.9636,19.8665,19.9289,123454.0
2021-05-24 11:00:00,28.74,28.78,28.65,28.73,81279.0,19.9289,19.9567,19.8665,19.922,81279.0
2021-05-24 11:30:00,28.73,28.77,28.68,28.7,101721.0,19.922,19.9497,19.8873,19.9012,101721.0
2021-05-24 12:00:00,28.7,28.83,28.66,28.79,199999.0,19.9012,19.9913,19.8735,19.9636,199999.0
2021-05-24 12:30:00,28.79,28.82,28.76,28.77,43264.0,19.9636,19.9844,19.9428,19.9497,43264.0
2021-05-24 13:00:00,28.77,28.9,28.76,28.9,53597.0,19.9497,20.0399,19.9428,20.0399,53597.0
2021-05-24 13:30:00,28.9,28.9,28.86,28.88,59247.0,20.0399,20.0399,20.0122,20.026,59247.0
2021-05-24 14:00:00,28.87,28.93,28.81,28.93,84200.0,20.0191,20.0607,19.9775,20.0607,84200.0
2021-05-24 14:30:00,28.92,28.96,28.88,28.9,93684.0,20.0538,20.0815,20.026,20.0399,93684.0
2021-05-24 15:00:00,28.9,28.94,28.85,28.94,140772.0,20.0399,20.0676,20.0052,20.0676,140772.0
2021-05-24 15:30:00,28.94,28.96,28.75,28.86,290706.0,20.0676,20.0815,19.9359,20.0122,290706.0
2021-05-25 09:30:00,28.85,28.95,28.69,28.74,95620.0,20.0052,20.0746,19.8943,19.9289,95620.0
2021-05-25 10:00:00,28.79,28.89,28.74,28.8,65636.0,19.9636,20.033,19.9289,19.9705,65636.0
2021-05-25 10:30:00,28.81,28.83,28.69,28.69,55460.0,19.9775,19.9913,19.8943,19.8943,55460.0
2021-05-25 11:00:00,28.7,28.82,28.64,28.69,90314.0,19.9012,19.9844,19.8596,19.8943,90314.0
2021-05-25 11:30:00,28.66,28.72,28.62,28.71,58956.0,19.8735,19.9151,19.8457,19.9081,58956.0
2021-05-25 12:00:00,28.71,28.79,28.69,28.79,99364.0,19.9081,19.9636,19.8943,19.9636,99364.0
2021-05-25 12:30:00,28.79,28.82,28.74,28.76,126365.0,19.9636,19.9844,19.9289,19.9428,126365.0
2021-05-25 13:00:00,28.76,28.78,28.7,28.72,87086.0,19.9428,19.9567,19.9012,19.9151,87086.0
2021-05-25 13:30:00,28.72,28.75,28.7,28.74,90287.0,19.9151,19.9359,19.9012,19.9289,90287.0
2021-05-25 14:00:00,28.74,28.77,28.67,28.73,134264.0,19.9289,19.9497,19.8804,19.922,134264.0
2021-05-25 14:30:00,28.73,28.75,28.66,28.74,120017.0,19.922,19.9359,19.8735,19.9289,120017.0
2021-05-25 15:00:00,28.73,28.76,28.69,28.72,191367.0,19.922,19.9428,19.8943,19.9151,191367.0
2021-05-25 15:30:00,28.71,28.77,28.6,28.75,402371.0,19.9081,19.9497,19.8319,19.9359,402371.0
2021-05-26 09:30:00,28.7,28.77,28.51,28.62,112805.0,19.9012,19.9497,19.7695,19.8457,112805.0
2021-05-26 10:00:00,28.61,28.65,28.51,28.62,123982.0,19.8388,19.8665,19.7695,19.8457,123982.0
2021-05-26 10:30:00,28.63,28.91,28.63,28.89,125533.0,19.8527,20.0468,19.8527,20.033,125533.0
2021-05-26 11:00:00,28.91,28.94,28.78,28.8,56100.0,20.0468,20.0676,19.9567,19.9705,56100.0
2021-05-26 11:30:00,28.81,29.02,28.78,28.98,127474.0,19.9775,20.1231,19.9567,20.0954,127474.0
2021-05-26 12:00:00,28.98,28.99,28.86,28.9,60203.0,20.0954,20.1023,20.0122,20.0399,60203.0
2021-05-26 12:30:00,28.91,28.93,28.86,28.86,56192.0,20.0468,20.0607,20.0122,20.0122,56192.0
2021-05-26 13:00:00,28.86,28.94,28.85,28.9,56276.0,20.0122,20.0676,20.0052,20.0399,56276.0
2021-05-26 13:30:00,28.9,28.91,28.76,28.79,126374.0,20.0399,20.0468,19.9428,19.9636,126374.0
2021-05-26 14:00:00,28.8,28.81,28.74,28.76,93336.0,19.9705,19.9775,19.9289,19.9428,93336.0
2021-05-26 14:30:00,28.77,28.79,28.75,28.77,89978.0,19.9497,19.9636,19.9359,19.9497,89978.0
2021-05-26 15:00:00,28.78,28.79,28.72,28.72,171910.0,19.9567,19.9636,19.9151,19.9151,171910.0
2021-05-26 15:30:00,28.72,28.85,28.68,28.84,515303.0,19.9151,20.0052,19.8873,19.9983,515303.0
2021-05-27 09:30:00,29.26,29.26,28.87,29.18,212881.0,20.2895,20.2895,20.0191,20.234,212881.0
2021-05-27 10:00:00,29.18,29.23,29.01,29.04,381245.0,20.234,20.2687,20.1162,20.137,381245.0
2021-05-27 10:30:00,29.05,29.08,28.84,28.95,104962.0,20.1439,20.1647,19.9983,20.0746,104962.0
2021-05-27 11:00:00,28.95,28.98,28.82,28.82,103269.0,20.0746,20.0954,19.9844,19.9844,103269.0
2021-05-27 11:30:00,28.82,28.87,28.76,28.77,112375.0,19.9844,20.0191,19.9428,19.9497,112375.0
2021-05-27 12:00:00,28.76,28.79,28.69,28.7,139286.0,19.9428,19.9636,19.8943,19.9012,139286.0
2021-05-27 12:30:00,28.7,28.74,28.65,28.69,97562.0,19.9012,19.9289,19.8665,19.8943,97562.0
2021-05-27 13:00:00,28.69,28.8,28.68,28.78,202378.0,19.8943,19.9705,19.8873,19.9567,202378.0
2021-05-27 13:30:00,28.78,28.78,28.73,28.74,100188.0,19.9567,19.9567,19.922,19.9289,100188.0
2021-05-27 14:00:00,28.74,28.78,28.72,28.78,76552.0,19.9289,19.9567,19.9151,19.9567,76552.0
2021-05-27 14:30:00,28.78,28.8,28.76,28.78,94991.0,19.9567,19.9705,19.9428,19.9567,94991.0
2021-05-27 15:00:00,28.79,28.79,28.71,28.73,96704.0,19.9636,19.9636,19.9081,19.922,96704.0
2021-05-27 15:30:00,28.73,28.79,28.68,28.74,321813.0,19.922,19.9636,19.8873,19.9289,321813.0
2021-05-28 09:30:00,28.88,28.95,28.68,28.75,103401.0,20.026,20.0746,19.8873,19.9359,103401.0
2021-05-28 10:00:00,28.75,28.82,28.62,28.67,120788.0,19.9359,19.9844,19.8457,19.8804,120788.0
2021-05-28 10:30:00,28.67,28.74,28.64,28.66,125469.0,19.8804,19.9289,19.8596,19.8735,125469.0
2021-05-28 11:00:00,28.67,28.71,28.64,28.67,43007.0,19.8804,19.9081,19.8596,19.8804,43007.0
2021-05-28 11:30:00,28.67,28.78,28.65,28.75,101091.0,19.8804,19.9567,19.8665,19.9359,101091.0
2021-05-28 12:00:00,28.75,28.76,28.7,28.74,34928.0,19.9359,19.9428,19.9012,19.9289,34928.0
2021-05-28 12:30:00,28.74,28.79,28.74,28.76,38294.0,19.9289,19.9636,19.9289,19.9428,38294.0
2021-05-28 13:00:00,28.76,28.78,28.69,28.77,44292.0,19.9428,19.9567,19.8943,19.9497,44292.0
2021-05-28 13:30:00,28.77,28.78,28.59,28.61,129039.0,19.9497,19.9567,19.8249,19.8388,129039.0
2021-05-28 14:00:00,28.61,28.62,28.44,28.5,115139.0,19.8388,19.8457,19.7209,19.7625,115139.0
2021-05-28 14:30:00,28.5,28.64,28.44,28.61,89842.0,19.7625,19.8596,19.7209,19.8388,89842.0
2021-05-28 15:00:00,28.61,28.65,28.55,28.56,100503.0,19.8388,19.8665,19.7972,19.8041,100503.0
2021-05-28 15:30:00,28.55,28.73,28.54,28.63,282876.0,19.7972,19.922,19.7903,19.8527,282876.0
2021-06-01 09:30:00,28.99,29.23,28.98,29.08,249269.0,20.1023,20.2687,20.0954,20.1647,249269.0
2021-06-01 10:00:00,29.05,29.17,29.02,29.07,115814.0,20.1439,20.2271,20.1231,20.1578,115814.0
2021-06-01 10:30:00,29.07,29.11,28.97,29.0,132577.0,20.1578,20.1855,20.0884,20.1092,132577.0
2021-06-01 11:00:00,29.01,29.16,29.0,29.09,101492.0,20.1162,20.2202,20.1092,20.1716,101492.0
2021-06-01 11:30:00,29.09,29.11,29.02,29.09,83257.0,20.1716,20.1855,20.1231,20.1716,83257.0
2021-06-01 12:00:00,29.09,29.13,29.06,29.1,85201.0,20.1716,20.1994,20.1508,20.1786,85201.0
2021-06-01 12:30:00,29.1,29.11,28.99,29.03,123378.0,20.1786,20.1855,20.1023,20.13,123378.0
2021-06-01 13:00:00,29.03,29.05,28.97,29.0,71989.0,20.13,20.1439,20.0884,20.1092,71989.0
2021-06-01 13:30:00,29.01,29.07,28.98,29.05,67703.0,20.1162,20.1578,20.0954,20.1439,67703.0
2021-06-01 14:00:00,29.06,29.11,29.01,29.05,126704.0,20.1508,20.1855,20.1162,20.1439,126704.0
2021-06-01 14:30:00,29.05,29.08,29.0,29.08,85452.0,20.1439,20.1647,20.1092,20.1647,85452.0
2021-06-01 15:00:00,29.07,29.09,29.0,29.07,77073.0,20.1578,20.1716,20.1092,20.1578,77073.0
2021-06-01 15:30:00,29.06,29.11,29.01,29.08,241572.0,20.1508,20.1855,20.1162,20.1647,241572.0
2021-06-02 09:30:00,29.18,29.2,29.06,29.13,106990.0,20.234,20.2479,20.1508,20.1994,106990.0
2021-06-02 10:00:00,29.13,29.26,29.06,29.15,87210.0,20.1994,20.2895,20.1508,20.2132,87210.0
2021-06-02 10:30:00,29.16,29.23,29.11,29.15,111914.0,20.2202,20.2687,20.1855,20.2132,111914.0
2021-06-02 11:00:00,29.15,29.17,29.07,29.15,94392.0,20.2132,20.2271,20.1578,20.2132,94392.0
2021-06-02 11:30:00,29.15,29.26,29.12,29.24,94735.0,20.2132,20.2895,20.1924,20.2757,94735.0
2021-06-02 12:00:00,29.24,29.34,29.19,29.32,139705.0,20.2757,20.345,20.241,20.3311,139705.0
2021-06-02 12:30:00,29.31,29.34,29.22,29.25,66352.0,20.3242,20.345,20.2618,20.2826,66352.0
2021-06-02 13:00:00,29.25,29.27,29.07,29.11,112576.0,20.2826,20.2965,20.1578,20.1855,112576.0
2021-06-02 13:30:00,29.11,29.11,28.95,29.0,169420.0,20.1855,20.1855,20.0746,20.1092,169420.0
2021-06-02 14:00:00,29.0,29.06,28.96,29.01,103067.0,20.1092,20.1508,20.0815,20.1162,103067.0
2021-06-02 14:30:00,29.01,29.07,29.0,29.04,115717.0,20.1162,20.1578,20.1092,20.137,115717.0
2021-06-02 15:00:00,29.05,29.08,28.96,29.01,174948.0,20.1439,20.1647,20.0815,20.1162,174948.0
2021-06-02 15:30:00,29.02,29.12,28.95,29.04,381812.0,20.1231,20.1924,20.0746,20.137,381812.0
2021-06-03 09:30:00,29.11,29.17,28.97,29.14,263959.0,20.1855,20.2271,20.0884,20.2063,263959.0
2021-06-03 10:00:00,29.13,29.32,29.13,29.19,67424.0,20.1994,20.3311,20.1994,20.241,67424.0
2021-06-03 10:30:00,29.19,29.34,29.15,29.3,131460.0,20.241,20.345,20.2132,20.3173,131460.0
2021-06-03 11:00:00,29.29,29.32,29.22,29.25,138826.0,20.3103,20.3311,20.2618,20.2826,138826.0
2021-06-03 11:30:00,29.26,29.27,29.16,29.17,72187.0,20.2895,20.2965,20.2202,20.2271,72187.0
2021-06-03 12:00:00,29.17,29.29,29.16,29.2,77000.0,20.2271,20.3103,20.2202,20.2479,77000.0
2021-06-03 12:30:00,29.2,29.2,29.13,29.13,40099.0,20.2479,20.2479,20.1994,20.1994,40099.0
2021-06-03 13:00:00,29.13,29.23,29.13,29.21,56881.0,20.1994,20.2687,20.1994,20.2548,56881.0
2021-06-03 13:30:00,29.2,29.21,29.17,29.19,49778.0,20.2479,20.2548,20.2271,20.241,49778.0
2021-06-03 14:00:00,29.18,29.22,29.12,29.21,92405.0,20.234,20.2618,20.1924,20.2548,92405.0
2021-06-03 14:30:00,29.21,29.27,29.18,29.24,71259.0,20.2548,20.2965,20.234,20.2757,71259.0
2021-06-03 15:00:00,29.24,29.24,29.15,29.21,51994.0,20.2757,20.2757,20.2132,20.2548,51994.0
2021-06-03 15:30:00,29.21,29.26,29.03,29.05,284808.0,20.2548,20.2895,20.13,20.1439,284808.0
2021-06-04 09:30:00,29.19,29.66,29.19,29.52,486539.0,20.241,20.5669,20.241,20.4698,486539.0
2021-06-04 10:00:00,29.52,29.53,29.01,29.14,416019.0,20.4698,20.4767,20.1162,20.2063,416019.0
2021-06-04 10:30:00,29.16,29.24,29.07,29.08,147170.0,20.2202,20.2757,20.1578,20.1647,147170.0
2021-06-04 11:00:00,29.07,29.15,29.05,29.11,166462.0,20.1578,20.2132,20.1439,20.1855,166462.0
2021-06-04 11:30:00,29.11,29.19,29.11,29.19,94120.0,20.1855,20.241,20.1855,20.241,94120.0
2021-06-04 12:00:00,29.2,29.21,29.13,29.17,99298.0,20.2479,20.2548,20.1994,20.2271,99298.0
2021-06-04 12:30:00,29.17,29.28,29.15,29.25,98080.0,20.2271,20.3034,20.2132,20.2826,98080.0
2021-06-04 13:00:00,29.25,29.25,29.14,29.15,111911.0,20.2826,20.2826,20.2063,20.2132,111911.0
2021-06-04 13:30:00,29.16,29.18,29.12,29.14,80072.0,20.2202,20.234,20.1924,20.2063,80072.0
2021-06-04 14:00:00,29.13,29.14,29.08,29.14,102772.0,20.1994,20.2063,20.1647,20.2063,102772.0
2021-06-04 14:30:00,29.14,29.17,29.1,29.16,89896.0,20.2063,20.2271,20.1786,20.2202,89896.0
2021-06-04 15:00:00,29.15,29.23,29.14,29.17,126032.0,20.2132,20.2687,20.2063,20.2271,126032.0
2021-06-04 15:30:00,29.18,29.23,29.13,29.13,315875.0,20.234,20.2687,20.1994,20.1994,315875.0
2021-06-07 09:30:00,29.26,29.43,29.2,29.36,259792.0,20.2895,20.4074,20.2479,20.3589,259792.0
2021-06-07 10:00:00,29.35,29.45,29.28,29.38,145484.0,20.3519,20.4213,20.3034,20.3727,145484.0
2021-06-07 10:30:00,29.38,29.49,29.33,29.45,138950.0,20.3727,20.449,20.3381,20.4213,138950.0
2021-06-07 11:00:00,29.45,29.52,29.38,29.45,99310.0,20.4213,20.4698,20.3727,20.4213,99310.0
2021-06-07 11:30:00,29.45,29.46,29.3,29.35,64552.0,20.4213,20.4282,20.3173,20.3519,64552.0
2021-06-07 12:00:00,29.35,29.37,29.3,29.3,67546.0,20.3519,20.3658,20.3173,20.3173,67546.0
2021-06-07 12:30:00,29.31,29.35,29.26,29.33,81016.0,20.3242,20.3519,20.2895,20.3381,81016.0
2021-06-07 13:00:00,29.33,29.33,29.24,29.24,82858.0,20.3381,20.3381,20.2757,20.2757,82858.0
2021-06-07 13:30:00,29.25,29.25,29.2,29.22,87886.0,20.2826,20.2826,20.2479,20.2618,87886.0
2021-06-07 14:00:00,29.23,29.37,29.2,29.3,122488.0,20.2687,20.3658,20.2479,20.3173,122488.0
2021-06-07 14:30:00,29.3,29.35,29.29,29.32,60539.0,20.3173,20.3519,20.3103,20.3311,60539.0
2021-06-07 15:00:00,29.32,29.35,29.26,29.26,75365.0,20.3311,20.3519,20.2895,20.2895,75365.0
2021-06-07 15:30:00,29.26,29.29,29.2,29.23,307294.0,20.2895,20.3103,20.2479,20.2687,307294.0
2021-06-08 09:30:00,29.15,29.23,28.87,28.93,242773.0,20.2132,20.2687,20.0191,20.0607,242773.0
2021-06-08 10:00:00,28.94,29.31,28.93,29.31,154661.0,20.0676,20.3242,20.0607,20.3242,154661.0
2021-06-08 10:30:00,29.3,29.52,29.3,29.41,152248.0,20.3173,20.4698,20.3173,20.3935,152248.0
2021-06-08 11:00:00,29.41,29.52,29.29,29.29,133117.0,20.3935,20.4698,20.3103,20.3103,133117.0
2021-06-08 11:30:00,29.3,29.4,29.21,29.33,160894.0,20.3173,20.3866,20.2548,20.3381,160894.0
2021-06-08 12:00:00,29.33,29.38,29.29,29.35,63585.0,20.3381,20.3727,20.3103,20.3519,63585.0
2021-06-08 12:30:00,29.36,29.43,29.34,29.37,54800.0,20.3589,20.4074,20.345,20.3658,54800.0
2021-06-08 13:00:00,29.37,29.42,29.32,29.32,75614.0,20.3658,20.4005,20.3311,20.3311,75614.0
2021-06-08 13:30:00,29.33,29.44,29.28,29.38,84173.0,20.3381,20.4143,20.3034,20.3727,84173.0
2021-06-08 14:00:00,29.39,29.42,29.33,29.41,77904.0,20.3797,20.4005,20.3381,20.3935,77904.0
2021-06-08 14:30:00,29.41,29.43,29.32,29.34,85392.0,20.3935,20.4074,20.3311,20.345,85392.0
2021-06-08 15:00:00,29.33,29.39,29.29,29.36,99150.0,20.3381,20.3797,20.3103,20.3589,99150.0
2021-06-08 15:30:00,29.36,29.42,29.24,29.36,396285.0,20.3589,20.4005,20.2757,20.3589,396285.0
2021-06-09 09:30:00,29.45,29.62,29.36,29.55,223624.0,20.4213,20.5392,20.3589,20.4906,223624.0
2021-06-09 10:00:00,29.59,29.68,29.55,29.57,150727.0,20.5183,20.5808,20.4906,20.5045,150727.0
2021-06-09 10:30:00,29.58,29.62,29.52,29.58,63052.0,20.5114,20.5392,20.4698,20.5114,63052.0
2021-06-09 11:00:00,29.55,29.6,29.53,29.55,48769.0,20.4906,20.5253,20.4767,20.4906,48769.0
2021-06-09 11:30:00,29.56,29.63,29.54,29.6,50435.0,20.4975,20.5461,20.4837,20.5253,50435.0
2021-06-09 12:00:00,29.6,29.68,29.58,29.68,80376.0,20.5253,20.5808,20.5114,20.5808,80376.0
2021-06-09 12:30:00,29.67,29.75,29.66,29.72,121569.0,20.5738,20.6293,20.5669,20.6085,121569.0
2021-06-09 13:00:00,29.73,29.86,29.72,29.8,149311.0,20.6154,20.7056,20.6085,20.664,149311.0
2021-06-09 13:30:00,29.8,29.83,29.74,29.83,54911.0,20.664,20.6848,20.6224,20.6848,54911.0
2021-06-09 14:00:00,29.84,29.84,29.78,29.8,69798.0,20.6917,20.6917,20.6501,20.664,69798.0
2021-06-09 14:30:00,29.8,29.82,29.76,29.78,72841.0,20.664,20.6778,20.6362,20.6501,72841.0
2021-06-09 15:00:00,29.78,29.81,29.62,29.63,99178.0,20.6501,20.6709,20.5392,20.5461,99178.0
2021-06-09 15:30:00,29.62,29.64,29.51,29.63,293520.0,20.5392,20.553,20.4629,20.5461,293520.0
2021-06-10 09:30:00,29.86,29.98,29.7,29.9,186866.0,20.7056,20.7888,20.5946,20.7333,186866.0
2021-06-10 10:00:00,29.93,29.99,29.85,29.95,79856.0,20.7541,20.7957,20.6986,20.768,79856.0
2021-06-10 10:30:00,29.95,29.97,29.83,29.9,123299.0,20.768,20.7818,20.6848,20.7333,123299.0
2021-06-10 11:00:00,29.92,29.97,29.85,29.88,62555.0,20.7472,20.7818,20.6986,20.7194,62555.0
2021-06-10 11:30:00,29.89,29.97,29.86,29.96,40915.0,20.7264,20.7818,20.7056,20.7749,40915.0
2021-06-10 12:00:00,29.97,29.99,29.64,29.81,122470.0,20.7818,20.7957,20.553,20.6709,122470.0
2021-06-10 12:30:00,29.83,29.99,29.82,29.98,45730.0,20.6848,20.7957,20.6778,20.7888,45730.0
2021-06-10 13:00:00,29.98,29.99,29.95,29.99,62276.0,20.7888,20.7957,20.768,20.7957,62276.0
2021-06-10 13:30:00,29.99,30.04,29.94,29.99,91377.0,20.7957,20.8304,20.761,20.7957,91377.0
2021-06-10 14:00:00,29.99,30.18,29.97,30.13,154173.0,20.7957,20.9275,20.7818,20.8928,154173.0
2021-06-10 14:30:00,30.14,30.2,30.11,30.12,64963.0,20.8997,20.9413,20.8789,20.8859,64963.0
2021-06-10 15:00:00,30.12,30.14,30.08,30.11,82596.0,20.8859,20.8997,20.8581,20.8789,82596.0
2021-06-10 15:30:00,30.1,30.22,30.1,30.18,234513.0,20.872,20.9552,20.872,20.9275,234513.0
2021-06-11 09:30:00,30.32,30.53,30.3,30.51,154347.0,21.0245,21.1702,21.0107,21.1563,154347.0
2021-06-11 10:00:00,30.51,30.59,30.39,30.49,119888.0,21.1563,21.2118,21.0731,21.1424,119888.0
2021-06-11 10:30:00,30.49,30.61,30.45,30.56,120815.0,21.1424,21.2256,21.1147,21.191,120815.0
2021-06-11 11:00:00,30.53,30.67,30.52,30.64,83046.0,21.1702,21.2672,21.1632,21.2464,83046.0
2021-06-11 11:30:00,30.64,30.73,30.64,30.68,114910.0,21.2464,21.3088,21.2464,21.2742,114910.0
2021-06-11 12:00:00,30.68,30.82,30.68,30.81,67337.0,21.2742,21.3713,21.2742,21.3643,67337.0
2021-06-11 12:30:00,30.82,30.84,30.8,30.8,44139.0,21.3713,21.3851,21.3574,21.3574,44139.0
2021-06-11 13:00:00,30.8,30.85,30.67,30.7,139060.0,21.3574,21.3921,21.2672,21.288,139060.0
2021-06-11 13:30:00,30.7,30.74,30.65,30.71,60775.0,21.288,21.3158,21.2534,21.295,60775.0
2021-06-11 14:00:00,30.71,30.74,30.68,30.69,64211.0,21.295,21.3158,21.2742,21.2811,64211.0
2021-06-11 14:30:00,30.69,30.69,30.5,30.53,71569.0,21.2811,21.2811,21.1494,21.1702,71569.0
2021-06-11 15:00:00,30.54,30.6,30.51,30.58,71524.0,21.1771,21.2187,21.1563,21.2048,71524.0
2021-06-11 15:30:00,30.58,30.69,30.52,30.68,376581.0,21.2048,21.2811,21.1632,21.2742,376581.0
2021-06-14 09:30:00,30.82,31.33,30.82,31.19,371433.0,21.3713,21.7249,21.3713,21.6278,371433.0
2021-06-14 10:00:00,31.2,31.21,30.97,30.98,197704.0,21.6348,21.6417,21.4753,21.4822,197704.0
2021-06-14 10:30:00,30.97,31.06,30.91,30.93,153400.0,21.4753,21.5377,21.4337,21.4475,153400.0
2021-06-14 11:00:00,30.93,30.96,30.81,30.92,130735.0,21.4475,21.4683,21.3643,21.4406,130735.0
2021-06-14 11:30:00,30.92,30.93,30.69,30.86,128770.0,21.4406,21.4475,21.2811,21.399,128770.0
2021-06-14 12:00:00,30.85,30.87,30.73,30.75,96882.0,21.3921,21.4059,21.3088,21.3227,96882.0
2021-06-14 12:30:00,30.75,30.8,30.7,30.74,102070.0,21.3227,21.3574,21.288,21.3158,102070.0
2021-06-14 13:00:00,30.74,30.79,30.69,30.77,82827.0,21.3158,21.3505,21.2811,21.3366,82827.0
2021-06-14 13:30:00,30.76,30.82,30.73,30.77,109232.0,21.3297,21.3713,21.3088,21.3366,109232.0
2021-06-14 14:00:00,30.76,30.78,30.72,30.73,111851.0,21.3297,21.3435,21.3019,21.3088,111851.0
2021-06-14 14:30:00,30.73,30.99,30.72,30.99,149351.0,21.3088,21.4891,21.3019,21.4891,149351.0
2021-06-14 15:00:00,30.99,31.03,30.95,30.96,170616.0,21.4891,21.5169,21.4614,21.4683,170616.0
2021-06-14 15:30:00,30.96,31.15,30.96,31.12,340050.0,21.4683,21.6001,21.4683,21.5793,340050.0
2021-06-15 09:30:00,31.26,31.4,31.13,31.16,152057.0,21.6764,21.7734,21.5862,21.607,152057.0
2021-06-15 10:00:00,31.16,31.2,30.95,31.01,166067.0,21.607,21.6348,21.4614,21.503,166067.0
2021-06-15 10:30:00,31.02,31.12,30.99,31.1,212120.0,21.5099,21.5793,21.4891,21.5654,212120.0
2021-06-15 11:00:00,31.1,31.17,31.04,31.05,105373.0,21.5654,21.614,21.5238,21.5307,105373.0
2021-06-15 11:30:00,31.04,31.04,30.72,30.73,146746.0,21.5238,21.5238,21.3019,21.3088,146746.0
2021-06-15 12:00:00,30.74,30.93,30.74,30.89,148280.0,21.3158,21.4475,21.3158,21.4198,148280.0
2021-06-15 12:30:00,30.89,30.93,30.8,30.86,185770.0,21.4198,21.4475,21.3574,21.399,185770.0
2021-06-15 13:00:00,30.86,30.91,30.86,30.89,63485.0,21.399,21.4337,21.399,21.4198,63485.0
2021-06-15 13:30:00,30.89,30.9,30.82,30.88,62666.0,21.4198,21.4267,21.3713,21.4129,62666.0
2021-06-15 14:00:00,30.89,30.93,30.88,30.89,78695.0,21.4198,21.4475,21.4129,21.4198,78695.0
2021-06-15 14:30:00,30.89,31.08,30.88,31.07,78190.0,21.4198,21.5515,21.4129,21.5446,78190.0
2021-06-15 15:00:00,31.07,31.17,31.04,31.17,126493.0,21.5446,21.614,21.5238,21.614,126493.0
2021-06-15 15:30:00,31.17,31.23,31.07,31.13,304060.0,21.614,21.6556,21.5446,21.5862,304060.0
2021-06-16 09:30:00,30.92,31.25,30.92,31.06,109089.0,21.4406,21.6694,21.4406,21.5377,109089.0
2021-06-16 10:00:00,31.07,31.22,31.01,31.2,134331.0,21.5446,21.6486,21.503,21.6348,134331.0
2021-06-16 10:30:00,31.2,31.31,31.07,31.07,114174.0,21.6348,21.711,21.5446,21.5446,114174.0
2021-06-16 11:00:00,31.08,31.13,31.0,31.11,179057.0,21.5515,21.5862,21.4961,21.5724,179057.0
2021-06-16 11:30:00,31.11,31.13,31.03,31.08,132759.0,21.5724,21.5862,21.5169,21.5515,132759.0
2021-06-16 12:00:00,31.09,31.11,30.83,30.97,124082.0,21.5585,21.5724,21.3782,21.4753,124082.0
2021-06-16 12:30:00,30.98,31.01,30.92,30.95,92230.0,21.4822,21.503,21.4406,21.4614,92230.0
2021-06-16 13:00:00,30.95,30.96,30.85,30.87,95024.0,21.4614,21.4683,21.3921,21.4059,95024.0
2021-06-16 13:30:00,30.87,30.98,30.84,30.97,102779.0,21.4059,21.4822,21.3851,21.4753,102779.0
2021-06-16 14:00:00,30.96,31.06,30.77,31.02,160959.0,21.4683,21.5377,21.3366,21.5099,160959.0
2021-06-16 14:30:00,31.02,31.09,30.86,30.96,95742.0,21.5099,21.5585,21.399,21.4683,95742.0
2021-06-16 15:00:00,30.96,31.12,30.93,31.09,92098.0,21.4683,21.5793,21.4475,21.5585,92098.0
2021-06-16 15:30:00,31.09,31.1,30.91,30.91,263290.0,21.5585,21.5654,21.4337,21.4337,263290.0
2021-06-17 09:30:00,31.06,31.08,30.8,30.86,96937.0,21.5377,21.5515,21.3574,21.399,96937.0
2021-06-17 10:00:00,30.89,30.92,30.79,30.85,181753.0,21.4198,21.4406,21.3505,21.3921,181753.0
2021-06-17 10:30:00,30.85,30.93,30.74,30.77,138643.0,21.3921,21.4475,21.3158,21.3366,138643.0
2021-06-17 11:00:00,30.77,30.78,30.41,30.42,244677.0,21.3366,21.3435,21.087,21.0939,244677.0
2021-06-17 11:30:00,30.41,30.44,30.02,30.04,394774.0,21.087,21.1078,20.8165,20.8304,394774.0
2021-06-17 12:00:00,30.05,30.13,29.67,29.68,288605.0,20.8373,20.8928,20.5738,20.5808,288605.0
2021-06-17 12:30:00,29.67,30.41,29.66,30.41,162083.0,20.5738,21.087,20.5669,21.087,162083.0
2021-06-17 13:00:00,30.41,30.49,30.23,30.25,105331.0,21.087,21.1424,20.9621,20.976,105331.0
2021-06-17 13:30:00,30.25,30.31,30.21,30.28,113689.0,20.976,21.0176,20.9483,20.9968,113689.0
2021-06-17 14:00:00,30.29,30.29,30.19,30.25,76211.0,21.0037,21.0037,20.9344,20.976,76211.0
2021-06-17 14:30:00,30.26,30.26,30.1,30.1,60029.0,20.9829,20.9829,20.872,20.872,60029.0
2021-06-17 15:00:00,30.11,30.22,30.09,30.13,133613.0,20.8789,20.9552,20.8651,20.8928,133613.0
2021-06-17 15:30:00,30.13,30.31,30.12,30.24,383063.0,20.8928,21.0176,20.8859,20.9691,383063.0
2021-06-18 09:30:00,29.86,30.09,29.75,30.02,136451.0,20.7056,20.8651,20.6293,20.8165,136451.0
2021-06-18 10:00:00,30.06,30.14,29.53,29.66,160423.0,20.8443,20.8997,20.4767,20.5669,160423.0
2021-06-18 10:30:00,29.68,29.74,29.55,29.73,113232.0,20.5808,20.6224,20.4906,20.6154,113232.0
2021-06-18 11:00:00,29.73,29.97,29.7,29.83,74334.0,20.6154,20.7818,20.5946,20.6848,74334.0
2021-06-18 11:30:00,29.84,29.92,29.8,29.89,97276.0,20.6917,20.7472,20.664,20.7264,97276.0
2021-06-18 12:00:00,29.9,29.93,29.84,29.91,101078.0,20.7333,20.7541,20.6917,20.7402,101078.0
2021-06-18 12:30:00,29.91,29.95,29.89,29.93,49782.0,20.7402,20.768,20.7264,20.7541,49782.0
2021-06-18 13:00:00,29.92,29.92,29.76,29.79,41878.0,20.7472,20.7472,20.6362,20.657,41878.0
2021-06-18 13:30:00,29.78,29.83,29.71,29.75,67480.0,20.6501,20.6848,20.6016,20.6293,67480.0
2021-06-18 14:00:00,29.75,29.84,29.72,29.82,118679.0,20.6293,20.6917,20.6085,20.6778,118679.0
2021-06-18 14:30:00,29.83,29.83,29.71,29.72,110365.0,20.6848,20.6848,20.6016,20.6085,110365.0
2021-06-18 15:00:00,29.7,29.81,29.69,29.77,175454.0,20.5946,20.6709,20.5877,20.6432,175454.0
2021-06-18 15:30:00,29.78,29.81,29.6,29.62,430252.0,20.6501,20.6709,20.5253,20.5392,430252.0
2021-06-21 09:30:00,29.97,30.13,29.94,29.99,171883.0,20.7818,20.8928,20.761,20.7957,171883.0
2021-06-21 10:00:00,29.99,30.25,29.98,30.15,165726.0,20.7957,20.976,20.7888,20.9067,165726.0
2021-06-21 10:30:00,30.15,30.15,30.04,30.08,97564.0,20.9067,20.9067,20.8304,20.8581,97564.0
2021-06-21 11:00:00,30.09,30.17,29.98,30.09,74725.0,20.8651,20.9205,20.7888,20.8651,74725.0
2021-06-21 11:30:00,30.09,30.17,30.04,30.07,56063.0,20.8651,20.9205,20.8304,20.8512,56063.0
2021-06-21 12:00:00,30.07,30.15,30.0,30.15,86217.0,20.8512,20.9067,20.8027,20.9067,86217.0
2021-06-21 12:30:00,30.15,30.18,30.08,30.15,56077.0,20.9067,20.9275,20.8581,20.9067,56077.0
2021-06-21 13:00:00,30.16,30.19,30.08,30.13,43877.0,20.9136,20.9344,20.8581,20.8928,43877.0
2021-06-21 13:30:00,30.14,30.27,30.12,30.26,43749.0,20.8997,20.9899,20.8859,20.9829,43749.0
2021-06-21 14:00:00,30.27,30.31,30.23,30.3,68657.0,20.9899,21.0176,20.9621,21.0107,68657.0
2021-06-21 14:30:00,30.3,30.33,30.22,30.25,91832.0,21.0107,21.0315,20.9552,20.976,91832.0
2021-06-21 15:00:00,30.25,30.28,30.2,30.24,241269.0,20.976,20.9968,20.9413,20.9691,241269.0
2021-06-21 15:30:00,30.24,30.26,30.13,30.24,354882.0,20.9691,20.9829,20.8928,20.9691,354882.0
2021-06-22 09:30:00,30.24,30.25,29.89,29.99,152740.0,20.9691,20.976,20.7264,20.7957,152740.0
2021-06-22 10:00:00,29.99,30.0,29.7,29.83,196462.0,20.7957,20.8027,20.5946,20.6848,196462.0
2021-06-22 10:30:00,29.83,29.86,29.74,29.82,107003.0,20.6848,20.7056,20.6224,20.6778,107003.0
2021-06-22 11:00:00,29.82,29.86,29.71,29.71,98868.0,20.6778,20.7056,20.6016,20.6016,98868.0
2021-06-22 11:30:00,29.71,29.72,29.6,29.64,125083.0,20.6016,20.6085,20.5253,20.553,125083.0
2021-06-22 12:00:00,29.64,29.72,29.61,29.61,68408.0,20.553,20.6085,20.5322,20.5322,68408.0
2021-06-22 12:30:00,29.62,29.62,29.56,29.56,93724.0,20.5392,20.5392,20.4975,20.4975,93724.0
2021-06-22 13:00:00,29.57,29.7,29.56,29.7,45928.0,20.5045,20.5946,20.4975,20.5946,45928.0
2021-06-22 13:30:00,29.69,29.72,29.64,29.7,38573.0,20.5877,20.6085,20.553,20.5946,38573.0
2021-06-22 14:00:00,29.7,29.85,29.66,29.84,79799.0,20.5946,20.6986,20.5669,20.6917,79799.0
2021-06-22 14:30:00,29.83,29.83,29.76,29.78,92942.0,20.6848,20.6848,20.6362,20.6501,92942.0
2021-06-22 15:00:00,29.79,29.82,29.75,29.77,131506.0,20.657,20.6778,20.6293,20.6432,131506.0
2021-06-22 15:30:00,29.77,29.83,29.73,29.77,317551.0,20.6432,20.6848,20.6154,20.6432,317551.0
2021-06-23 09:30:00,29.88,30.09,29.84,29.94,115900.0,20.7194,20.8651,20.6917,20.761,115900.0
2021-06-23 10:00:00,29.95,29.95,29.82,29.94,88210.0,20.768,20.768,20.6778,20.761,88210.0
2021-06-23 10:30:00,29.95,29.97,29.87,29.96,71144.0,20.768,20.7818,20.7125,20.7749,71144.0
2021-06-23 11:00:00,29.96,29.97,29.87,29.89,66148.0,20.7749,20.7818,20.7125,20.7264,66148.0
2021-06-23 11:30:00,29.89,29.9,29.82,29.89,42921.0,20.7264,20.7333,20.6778,20.7264,42921.0
2021-06-23 12:00:00,29.88,29.92,29.85,29.88,26490.0,20.7194,20.7472,20.6986,20.7194,26490.0
2021-06-23 12:30:00,29.88,29.88,29.74,29.76,32471.0,20.7194,20.7194,20.6224,20.6362,32471.0
2021-06-23 13:00:00,29.76,29.82,29.76,29.8,22225.0,20.6362,20.6778,20.6362,20.664,22225.0
2021-06-23 13:30:00,29.8,29.84,29.78,29.83,21152.0,20.664,20.6917,20.6501,20.6848,21152.0
2021-06-23 14:00:00,29.83,29.89,29.79,29.8,53763.0,20.6848,20.7264,20.657,20.664,53763.0
2021-06-23 14:30:00,29.79,29.84,29.76,29.82,29321.0,20.657,20.6917,20.6362,20.6778,29321.0
2021-06-23 15:00:00,29.83,29.87,29.76,29.8,62958.0,20.6848,20.7125,20.6362,20.664,62958.0
2021-06-23 15:30:00,29.8,29.82,29.53,29.53,191689.0,20.664,20.6778,20.4767,20.4767,191689.0
2021-06-24 09:30:00,29.58,29.74,29.25,29.35,178795.0,20.5114,20.6224,20.2826,20.3519,178795.0
2021-06-24 10:00:00,29.36,29.44,29.28,29.38,103763.0,20.3589,20.4143,20.3034,20.3727,103763.0
2021-06-24 10:30:00,29.38,29.48,29.36,29.39,135096.0,20.3727,20.4421,20.3589,20.3797,135096.0
2021-06-24 11:00:00,29.39,29.45,29.38,29.41,105313.0,20.3797,20.4213,20.3727,20.3935,105313.0
2021-06-24 11:30:00,29.41,29.44,29.37,29.43,86987.0,20.3935,20.4143,20.3658,20.4074,86987.0
2021-06-24 12:00:00,29.43,29.48,29.37,29.48,69124.0,20.4074,20.4421,20.3658,20.4421,69124.0
2021-06-24 12:30:00,29.48,29.48,29.4,29.46,127690.0,20.4421,20.4421,20.3866,20.4282,127690.0
2021-06-24 13:00:00,29.46,29.49,29.43,29.44,155966.0,20.4282,20.449,20.4074,20.4143,155966.0
2021-06-24 13:30:00,29.43,29.51,29.43,29.47,91670.0,20.4074,20.4629,20.4074,20.4351,91670.0
2021-06-24 14:00:00,29.47,29.48,29.38,29.39,94788.0,20.4351,20.4421,20.3727,20.3797,94788.0
2021-06-24 14:30:00,29.4,29.41,29.34,29.4,92187.0,20.3866,20.3935,20.345,20.3866,92187.0
2021-06-24 15:00:00,29.4,29.45,29.3,29.32,225101.0,20.3866,20.4213,20.3173,20.3311,225101.0
2021-06-24 15:30:00,29.32,29.37,29.26,29.31,474885.0,20.3311,20.3658,20.2895,20.3242,474885.0
2021-06-25 09:30:00,29.39,29.49,29.07,29.07,169395.0,20.3797,20.449,20.1578,20.1578,169395.0
2021-06-25 10:00:00,29.07,29.18,29.01,29.07,165467.0,20.1578,20.234,20.1162,20.1578,165467.0
2021-06-25 10:30:00,29.07,29.18,29.05,29.11,103052.0,20.1578,20.234,20.1439,20.1855,103052.0
2021-06-25 11:00:00,29.11,29.25,29.11,29.24,61376.0,20.1855,20.2826,20.1855,20.2757,61376.0
2021-06-25 11:30:00,29.24,29.3,29.21,29.23,54381.0,20.2757,20.3173,20.2548,20.2687,54381.0
2021-06-25 12:00:00,29.23,29.32,29.21,29.27,130752.0,20.2687,20.3311,20.2548,20.2965,130752.0
2021-06-25 12:30:00,29.27,29.32,29.22,29.3,84620.0,20.2965,20.3311,20.2618,20.3173,84620.0
2021-06-25 13:00:00,29.3,29.33,29.25,29.26,78074.0,20.3173,20.3381,20.2826,20.2895,78074.0
2021-06-25 13:30:00,29.26,29.38,29.23,29.36,100247.0,20.2895,20.3727,20.2687,20.3589,100247.0
2021-06-25 14:00:00,29.36,29.36,29.3,29.35,117522.0,20.3589,20.3589,20.3173,20.3519,117522.0
2021-06-25 14:30:00,29.34,29.53,29.34,29.53,75258.0,20.345,20.4767,20.345,20.4767,75258.0
2021-06-25 15:00:00,29.53,29.62,29.49,29.55,77694.0,20.4767,20.5392,20.449,20.4906,77694.0
2021-06-25 15:30:00,29.55,29.6,29.39,29.39,329590.0,20.4906,20.5253,20.3797,20.3797,329590.0
2021-06-28 09:30:00,29.39,29.39,28.5,28.7,387088.0,20.3797,20.3797,19.7625,19.9012,387088.0
2021-06-28 10:00:00,28.7,28.7,28.4,28.5,281674.0,19.9012,19.9012,19.6932,19.7625,281674.0
2021-06-28 10:30:00,28.49,28.81,28.42,28.81,180231.0,19.7556,19.9775,19.707,19.9775,180231.0
2021-06-28 11:00:00,28.81,28.98,28.75,28.81,243774.0,19.9775,20.0954,19.9359,19.9775,243774.0
2021-06-28 11:30:00,28.8,28.9,28.74,28.74,187704.0,19.9705,20.0399,19.9289,19.9289,187704.0
2021-06-28 12:00:00,28.75,28.91,28.74,28.9,87114.0,19.9359,20.0468,19.9289,20.0399,87114.0
2021-06-28 12:30:00,28.9,29.05,28.84,29.04,149066.0,20.0399,20.1439,19.9983,20.137,149066.0
2021-06-28 13:00:00,29.04,29.14,29.0,29.12,152859.0,20.137,20.2063,20.1092,20.1924,152859.0
2021-06-28 13:30:00,29.13,29.27,29.1,29.21,89680.0,20.1994,20.2965,20.1786,20.2548,89680.0
2021-06-28 14:00:00,29.21,29.28,29.18,29.27,113752.0,20.2548,20.3034,20.234,20.2965,113752.0
2021-06-28 14:30:00,29.27,29.29,28.98,28.98,130368.0,20.2965,20.3103,20.0954,20.0954,130368.0
2021-06-28 15:00:00,28.99,29.04,28.93,28.97,118977.0,20.1023,20.137,20.0607,20.0884,118977.0
2021-06-28 15:30:00,28.96,29.05,28.88,28.88,332164.0,20.0815,20.1439,20.026,20.026,332164.0
2021-06-29 09:30:00,29.01,29.14,28.92,29.04,88549.0,20.1162,20.2063,20.0538,20.137,88549.0
2021-06-29 10:00:00,29.04,29.13,28.96,29.1,47227.0,20.137,20.1994,20.0815,20.1786,47227.0
2021-06-29 10:30:00,29.1,29.13,29.03,29.07,46556.0,20.1786,20.1994,20.13,20.1578,46556.0
2021-06-29 11:00:00,29.08,29.26,29.07,29.21,52220.0,20.1647,20.2895,20.1578,20.2548,52220.0
2021-06-29 11:30:00,29.2,29.2,29.1,29.14,32089.0,20.2479,20.2479,20.1786,20.2063,32089.0
2021-06-29 12:00:00,29.15,29.17,29.1,29.11,30621.0,20.2132,20.2271,20.1786,20.1855,30621.0
2021-06-29 12:30:00,29.11,29.19,29.08,29.16,58580.0,20.1855,20.241,20.1647,20.2202,58580.0
2021-06-29 13:00:00,29.17,29.32,29.15,29.28,89209.0,20.2271,20.3311,20.2132,20.3034,89209.0
2021-06-29 13:30:00,29.28,29.36,29.25,29.26,51943.0,20.3034,20.3589,20.2826,20.2895,51943.0
2021-06-29 14:00:00,29.26,29.26,29.16,29.24,54365.0,20.2895,20.2895,20.2202,20.2757,54365.0
2021-06-29 14:30:00,29.24,29.26,29.13,29.18,33972.0,20.2757,20.2895,20.1994,20.234,33972.0
2021-06-29 15:00:00,29.18,29.19,29.08,29.08,42604.0,20.234,20.241,20.1647,20.1647,42604.0
2021-06-29 15:30:00,29.08,29.18,29.07,29.18,190046.0,20.1647,20.234,20.1578,20.234,190046.0
2021-06-30 09:30:00,29.17,29.5,29.17,29.49,149089.0,20.2271,20.4559,20.2271,20.449,149089.0
2021-06-30 10:00:00,29.49,29.54,29.44,29.54,179816.0,20.449,20.4837,20.4143,20.4837,179816.0
2021-06-30 10:30:00,29.53,29.65,29.49,29.54,86924.0,20.4767,20.56,20.449,20.4837,86924.0
2021-06-30 11:00:00,29.53,29.63,29.47,29.62,70774.0,20.4767,20.5461,20.4351,20.5392,70774.0
2021-06-30 11:30:00,29.63,29.71,29.56,29.64,62799.0,20.5461,20.6016,20.4975,20.553,62799.0
2021-06-30 12:00:00,29.64,29.72,29.64,29.67,36992.0,20.553,20.6085,20.553,20.5738,36992.0
2021-06-30 12:30:00,29.67,29.7,29.64,29.65,64119.0,20.5738,20.5946,20.553,20.56,64119.0
2021-06-30 13:00:00,29.66,29.79,29.65,29.77,53734.0,20.5669,20.657,20.56,20.6432,53734.0
2021-06-30 13:30:00,29.77,29.8,29.64,29.66,55100.0,20.6432,20.664,20.553,20.5669,55100.0
2021-06-30 14:00:00,29.66,29.72,29.63,29.69,36670.0,20.5669,20.6085,20.5461,20.5877,36670.0
2021-06-30 14:30:00,29.69,29.74,29.68,29.69,46472.0,20.5877,20.6224,20.5808,20.5877,46472.0
2021-06-30 15:00:00,29.69,29.72,29.66,29.7,37231.0,20.5877,20.6085,20.5669,20.5946,37231.0
2021-06-30 15:30:00,29.69,29.76,29.6,29.62,171238.0,20.5877,20.6362,20.5253,20.5392,171238.0
2021-07-01 09:30:00,29.99,30.09,29.58,29.75,203068.0,20.7957,20.8651,20.5114,20.6293,203068.0
2021-07-01 10:00:00,29.75,29.89,29.65,29.69,126024.0,20.6293,20.7264,20.56,20.5877,126024.0
2021-07-01 10:30:00,29.7,29.73,29.63,29.63,68093.0,20.5946,20.6154,20.5461,20.5461,68093.0
2021-07-01 11:00:00,29.64,29.67,29.54,29.6,91029.0,20.553,20.5738,20.4837,20.5253,91029.0
2021-07-01 11:30:00,29.61,29.68,29.56,29.67,78251.0,20.5322,20.5808,20.4975,20.5738,78251.0
2021-07-01 12:00:00,29.67,29.81,29.62,29.81,55118.0,20.5738,20.6709,20.5392,20.6709,55118.0
2021-07-01 12:30:00,29.8,29.85,29.77,29.84,44689.0,20.664,20.6986,20.6432,20.6917,44689.0
2021-07-01 13:00:00,29.84,29.89,29.82,29.83,43825.0,20.6917,20.7264,20.6778,20.6848,43825.0
2021-07-01 13:30:00,29.84,29.88,29.67,29.71,108059.0,20.6917,20.7194,20.5738,20.6016,108059.0
2021-07-01 14:00:00,29.71,29.83,29.68,29.83,89806.0,20.6016,20.6848,20.5808,20.6848,89806.0
2021-07-01 14:30:00,29.82,29.86,29.74,29.83,107773.0,20.6778,20.7056,20.6224,20.6848,107773.0
2021-07-01 15:00:00,29.84,29.85,29.69,29.8,158846.0,20.6917,20.6986,20.5877,20.664,158846.0
2021-07-01 15:30:00,29.8,29.87,29.73,29.84,329850.0,20.664,20.7125,20.6154,20.6917,329850.0
2021-07-02 09:30:00,29.94,29.94,29.65,29.78,119019.0,20.761,20.761,20.56,20.6501,119019.0
2021-07-02 10:00:00,29.79,29.8,29.61,29.75,66338.0,20.657,20.664,20.5322,20.6293,66338.0
2021-07-02 10:30:00,29.75,29.76,29.65,29.74,72566.0,20.6293,20.6362,20.56,20.6224,72566.0
2021-07-02 11:00:00,29.75,29.81,29.65,29.69,132301.0,20.6293,20.6709,20.56,20.5877,132301.0
2021-07-02 11:30:00,29.68,29.69,29.63,29.67,87674.0,20.5808,20.5877,20.5461,20.5738,87674.0
2021-07-02 12:00:00,29.67,29.69,29.63,29.67,70257.0,20.5738,20.5877,20.5461,20.5738,70257.0
2021-07-02 12:30:00,29.66,29.7,29.65,29.68,76929.0,20.5669,20.5946,20.56,20.5808,76929.0
2021-07-02 13:00:00,29.68,29.76,29.67,29.76,39004.0,20.5808,20.6362,20.5738,20.6362,39004.0
2021-07-02 13:30:00,29.76,29.77,29.66,29.68,50002.0,20.6362,20.6432,20.5669,20.5808,50002.0
2021-07-02 14:00:00,29.68,29.76,29.67,29.76,45681.0,20.5808,20.6362,20.5738,20.6362,45681.0
2021-07-02 14:30:00,29.77,29.93,29.76,29.93,67499.0,20.6432,20.7541,20.6362,20.7541,67499.0
2021-07-02 15:00:00,29.93,29.96,29.85,29.86,58450.0,20.7541,20.7749,20.6986,20.7056,58450.0
2021-07-02 15:30:00,29.86,30.05,29.86,30.04,273102.0,20.7056,20.8373,20.7056,20.8304,273102.0
2021-07-06 09:30:00,30.03,30.1,29.61,29.86,118498.0,20.8235,20.872,20.5322,20.7056,118498.0
2021-07-06 10:00:00,29.83,29.84,29.62,29.65,103040.0,20.6848,20.6917,20.5392,20.56,103040.0
2021-07-06 10:30:00,29.64,29.66,29.46,29.49,95986.0,20.553,20.5669,20.4282,20.449,95986.0
2021-07-06 11:00:00,29.5,29.52,29.3,29.4,84259.0,20.4559,20.4698,20.3173,20.3866,84259.0
2021-07-06 11:30:00,29.39,29.57,29.37,29.55,73029.0,20.3797,20.5045,20.3658,20.4906,73029.0
2021-07-06 12:00:00,29.56,29.59,29.46,29.49,135680.0,20.4975,20.5183,20.4282,20.449,135680.0
2021-07-06 12:30:00,29.48,29.48,29.37,29.41,55320.0,20.4421,20.4421,20.3658,20.3935,55320.0
2021-07-06 13:00:00,29.41,29.61,29.39,29.59,86220.0,20.3935,20.5322,20.3797,20.5183,86220.0
2021-07-06 13:30:00,29.6,29.68,29.58,29.67,43439.0,20.5253,20.5808,20.5114,20.5738,43439.0
2021-07-06 14:00:00,29.67,29.73,29.67,29.71,56726.0,20.5738,20.6154,20.5738,20.6016,56726.0
2021-07-06 14:30:00,29.71,29.75,29.7,29.71,26102.0,20.6016,20.6293,20.5946,20.6016,26102.0
2021-07-06 15:00:00,29.72,29.77,29.68,29.68,58307.0,20.6085,20.6432,20.5808,20.5808,58307.0
2021-07-06 15:30:00,29.69,29.88,29.67,29.88,125582.0,20.5877,20.7194,20.5738,20.7194,125582.0
2021-07-07 09:30:00,29.76,30.05,29.72,29.8,112017.0,20.6362,20.8373,20.6085,20.664,112017.0
2021-07-07 10:00:00,29.81,29.81,29.27,29.28,121670.0,20.6709,20.6709,20.2965,20.3034,121670.0
2021-07-07 10:30:00,29.27,29.42,29.21,29.31,102706.0,20.2965,20.4005,20.2548,20.3242,102706.0
2021-07-07 11:00:00,29.31,29.45,29.3,29.34,44331.0,20.3242,20.4213,20.3173,20.345,44331.0
2021-07-07 11:30:00,29.35,29.41,29.16,29.19,73860.0,20.3519,20.3935,20.2202,20.241,73860.0
2021-07-07 12:00:00,29.19,29.33,29.13,29.33,59500.0,20.241,20.3381,20.1994,20.3381,59500.0
2021-07-07 12:30:00,29.34,29.37,29.26,29.26,63395.0,20.345,20.3658,20.2895,20.2895,63395.0
2021-07-07 13:00:00,29.27,29.33,29.15,29.21,49762.0,20.2965,20.3381,20.2132,20.2548,49762.0
2021-07-07 13:30:00,29.21,29.29,29.19,29.2,101742.0,20.2548,20.3103,20.241,20.2479,101742.0
2021-07-07 14:00:00,29.21,29.3,29.2,29.2,48779.0,20.2548,20.3173,20.2479,20.2479,48779.0
2021-07-07 14:30:00,29.2,29.22,29.04,29.11,179005.0,20.2479,20.2618,20.137,20.1855,179005.0
2021-07-07 15:00:00,29.1,29.1,29.03,29.03,73770.0,20.1786,20.1786,20.13,20.13,73770.0
2021-07-07 15:30:00,29.02,29.02,28.79,28.89,362084.0,20.1231,20.1231,19.9636,20.033,362084.0
2021-07-08 09:30:00,28.54,28.76,28.33,28.7,254428.0,19.7903,19.9428,19.6446,19.9012,254428.0
2021-07-08 10:00:00,28.71,28.98,28.57,28.97,137550.0,19.9081,20.0954,19.8111,20.0884,137550.0
2021-07-08 10:30:00,28.99,29.02,28.73,28.73,131733.0,20.1023,20.1231,19.922,19.922,131733.0
2021-07-08 11:00:00,28.77,29.0,28.77,28.83,55687.0,19.9497,20.1092,19.9497,19.9913,55687.0
2021-07-08 11:30:00,28.84,29.07,28.82,29.03,82216.0,19.9983,20.1578,19.9844,20.13,82216.0
2021-07-08 12:00:00,29.04,29.04,28.96,29.02,66035.0,20.137,20.137,20.0815,20.1231,66035.0
2021-07-08 12:30:00,29.0,29.02,28.94,29.0,53579.0,20.1092,20.1231,20.0676,20.1092,53579.0
2021-07-08 13:00:00,28.99,28.99,28.77,28.88,57520.0,20.1023,20.1023,19.9497,20.026,57520.0
2021-07-08 13:30:00,28.88,28.88,28.74,28.76,34969.0,20.026,20.026,19.9289,19.9428,34969.0
2021-07-08 14:00:00,28.76,28.82,28.69,28.75,74430.0,19.9428,19.9844,19.8943,19.9359,74430.0
2021-07-08 14:30:00,28.74,28.76,28.67,28.73,88807.0,19.9289,19.9428,19.8804,19.922,88807.0
2021-07-08 15:00:00,28.73,28.88,28.72,28.88,89916.0,19.922,20.026,19.9151,20.026,89916.0
2021-07-08 15:30:00,28.88,29.05,28.82,29.05,174377.0,20.026,20.1439,19.9844,20.1439,174377.0
2021-07-09 09:30:00,29.37,29.59,29.26,29.49,102592.0,20.3658,20.5183,20.2895,20.449,102592.0
2021-07-09 10:00:00,29.5,29.62,29.46,29.62,68116.0,20.4559,20.5392,20.4282,20.5392,68116.0
2021-07-09 10:30:00,29.62,29.69,29.47,29.51,74488.0,20.5392,20.5877,20.4351,20.4629,74488.0
2021-07-09 11:00:00,29.53,29.54,29.45,29.46,63670.0,20.4767,20.4837,20.4213,20.4282,63670.0
2021-07-09 11:30:00,29.47,29.62,29.47,29.55,53434.0,20.4351,20.5392,20.4351,20.4906,53434.0
2021-07-09 12:00:00,29.55,29.6,29.54,29.56,43477.0,20.4906,20.5253,20.4837,20.4975,43477.0
2021-07-09 12:30:00,29.56,29.75,29.54,29.72,40269.0,20.4975,20.6293,20.4837,20.6085,40269.0
2021-07-09 13:00:00,29.71,29.71,29.64,29.68,33756.0,20.6016,20.6016,20.553,20.5808,33756.0
2021-07-09 13:30:00,29.69,29.69,29.59,29.61,46338.0,20.5877,20.5877,20.5183,20.5322,46338.0
2021-07-09 14:00:00,29.6,29.69,29.56,29.67,67526.0,20.5253,20.5877,20.4975,20.5738,67526.0
2021-07-09 14:30:00,29.68,29.72,29.64,29.7,53935.0,20.5808,20.6085,20.553,20.5946,53935.0
2021-07-09 15:00:00,29.7,29.78,29.68,29.76,44006.0,20.5946,20.6501,20.5808,20.6362,44006.0
2021-07-09 15:30:00,29.75,29.86,29.68,29.86,193556.0,20.6293,20.7056,20.5808,20.7056,193556.0
2021-07-12 09:30:00,29.75,29.87,29.48,29.75,140858.0,20.6293,20.7125,20.4421,20.6293,140858.0
2021-07-12 10:00:00,29.76,29.87,29.75,29.78,156301.0,20.6362,20.7125,20.6293,20.6501,156301.0
2021-07-12 10:30:00,29.79,29.87,29.65,29.74,80674.0,20.657,20.7125,20.56,20.6224,80674.0
2021-07-12 11:00:00,29.74,29.78,29.66,29.74,90481.0,20.6224,20.6501,20.5669,20.6224,90481.0
2021-07-12 11:30:00,29.76,29.79,29.69,29.75,72309.0,20.6362,20.657,20.5877,20.6293,72309.0
2021-07-12 12:00:00,29.74,29.76,29.63,29.66,168591.0,20.6224,20.6362,20.5461,20.5669,168591.0
2021-07-12 12:30:00,29.67,29.7,29.63,29.66,55504.0,20.5738,20.5946,20.5461,20.5669,55504.0
2021-07-12 13:00:00,29.66,29.73,29.63,29.66,70652.0,20.5669,20.6154,20.5461,20.5669,70652.0
2021-07-12 13:30:00,29.66,29.72,29.65,29.68,33808.0,20.5669,20.6085,20.56,20.5808,33808.0
2021-07-12 14:00:00,29.68,29.77,29.67,29.77,70379.0,20.5808,20.6432,20.5738,20.6432,70379.0
2021-07-12 14:30:00,29.77,29.81,29.74,29.78,106473.0,20.6432,20.6709,20.6224,20.6501,106473.0
2021-07-12 15:00:00,29.79,29.83,29.72,29.8,85560.0,20.657,20.6848,20.6085,20.664,85560.0
2021-07-12 15:30:00,29.8,29.81,29.57,29.57,250364.0,20.664,20.6709,20.5045,20.5045,250364.0
2021-07-13 09:30:00,29.55,29.65,29.36,29.38,108391.0,20.4906,20.56,20.3589,20.3727,108391.0
2021-07-13 10:00:00,29.38,29.38,29.21,29.31,106419.0,20.3727,20.3727,20.2548,20.3242,106419.0
2021-07-13 10:30:00,29.31,29.38,29.18,29.23,68055.0,20.3242,20.3727,20.234,20.2687,68055.0
2021-07-13 11:00:00,29.25,29.27,29.16,29.22,76313.0,20.2826,20.2965,20.2202,20.2618,76313.0
2021-07-13 11:30:00,29.21,29.29,29.18,29.2,84144.0,20.2548,20.3103,20.234,20.2479,84144.0
2021-07-13 12:00:00,29.18,29.23,29.15,29.16,53611.0,20.234,20.2687,20.2132,20.2202,53611.0
2021-07-13 12:30:00,29.16,29.17,29.1,29.11,67530.0,20.2202,20.2271,20.1786,20.1855,67530.0
2021-07-13 13:00:00,29.11,29.13,28.98,29.02,84991.0,20.1855,20.1994,20.0954,20.1231,84991.0
2021-07-13 13:30:00,29.01,29.11,28.98,29.1,69923.0,20.1162,20.1855,20.0954,20.1786,69923.0
2021-07-13 14:00:00,29.1,29.11,29.04,29.06,79177.0,20.1786,20.1855,20.137,20.1508,79177.0
2021-07-13 14:30:00,29.06,29.07,28.96,28.98,84033.0,20.1508,20.1578,20.0815,20.0954,84033.0
2021-07-13 15:00:00,28.98,29.04,28.84,28.85,122235.0,20.0954,20.137,19.9983,20.0052,122235.0
2021-07-13 15:30:00,28.86,28.91,28.76,28.76,277317.0,20.0122,20.0468,19.9428,19.9428,277317.0
2021-07-14 09:30:00,28.83,29.23,28.83,28.95,145294.0,19.9913,20.2687,19.9913,20.0746,145294.0
2021-07-14 10:00:00,28.94,28.99,28.82,28.91,75648.0,20.0676,20.1023,19.9844,20.0468,75648.0
2021-07-14 10:30:00,28.92,28.92,28.8,28.83,105122.0,20.0538,20.0538,19.9705,19.9913,105122.0
2021-07-14 11:00:00,28.83,28.85,28.73,28.77,99636.0,19.9913,20.0052,19.922,19.9497,99636.0
2021-07-14 11:30:00,28.78,28.85,28.52,28.53,132462.0,19.9567,20.0052,19.7764,19.7833,132462.0
2021-07-14 12:00:00,28.52,28.72,28.52,28.64,72177.0,19.7764,19.9151,19.7764,19.8596,72177.0
2021-07-14 12:30:00,28.65,28.73,28.6,28.7,97417.0,19.8665,19.922,19.8319,19.9012,97417.0
2021-07-14 13:00:00,28.7,28.8,28.61,28.65,54525.0,19.9012,19.9705,19.8388,19.8665,54525.0
2021-07-14 13:30:00,28.65,28.68,28.57,28.65,55736.0,19.8665,19.8873,19.8111,19.8665,55736.0
2021-07-14 14:00:00,28.65,28.7,28.6,28.62,48352.0,19.8665,19.9012,19.8319,19.8457,48352.0
2021-07-14 14:30:00,28.62,28.67,28.58,28.58,54566.0,19.8457,19.8804,19.818,19.818,54566.0
2021-07-14 15:00:00,28.58,28.68,28.56,28.57,46402.0,19.818,19.8873,19.8041,19.8111,46402.0
2021-07-14 15:30:00,28.57,28.6,28.43,28.52,251302.0,19.8111,19.8319,19.714,19.7764,251302.0
2021-07-15 09:30:00,28.45,28.45,27.96,28.04,352167.0,19.7278,19.7278,19.3881,19.4435,352167.0
2021-07-15 10:00:00,28.05,28.3,28.04,28.16,154819.0,19.4505,19.6238,19.4435,19.5268,154819.0
2021-07-15 10:30:00,28.15,28.15,28.05,28.12,249004.0,19.5198,19.5198,19.4505,19.499,249004.0
2021-07-15 11:00:00,28.12,28.18,28.04,28.05,198789.0,19.499,19.5406,19.4435,19.4505,198789.0
2021-07-15 11:30:00,28.06,28.13,28.0,28.08,123047.0,19.4574,19.506,19.4158,19.4713,123047.0
2021-07-15 12:00:00,28.08,28.14,28.03,28.1,95109.0,19.4713,19.5129,19.4366,19.4852,95109.0
2021-07-15 12:30:00,28.1,28.13,27.93,27.93,151034.0,19.4852,19.506,19.3673,19.3673,151034.0
2021-07-15 13:00:00,27.94,27.95,27.86,27.89,102228.0,19.3742,19.3811,19.3187,19.3395,102228.0
2021-07-15 13:30:00,27.88,27.88,27.73,27.78,152020.0,19.3326,19.3326,19.2286,19.2633,152020.0
2021-07-15 14:00:00,27.77,27.88,27.76,27.86,95905.0,19.2563,19.3326,19.2494,19.3187,95905.0
2021-07-15 14:30:00,27.86,27.9,27.81,27.86,117334.0,19.3187,19.3465,19.2841,19.3187,117334.0
2021-07-15 15:00:00,27.85,27.98,27.8,27.95,182210.0,19.3118,19.4019,19.2771,19.3811,182210.0
2021-07-15 15:30:00,27.96,28.12,27.95,27.97,294952.0,19.3881,19.499,19.3811,19.395,294952.0
2021-07-16 09:30:00,27.85,28.1,27.85,27.97,291389.0,19.3118,19.4852,19.3118,19.395,291389.0
2021-07-16 10:00:00,27.96,27.98,27.67,27.75,306492.0,19.3881,19.4019,19.187,19.2425,306492.0
2021-07-16 10:30:00,27.75,27.88,27.67,27.87,111402.0,19.2425,19.3326,19.187,19.3257,111402.0
2021-07-16 11:00:00,27.87,27.87,27.76,27.81,88089.0,19.3257,19.3257,19.2494,19.2841,88089.0
2021-07-16 11:30:00,27.82,27.98,27.81,27.92,70786.0,19.291,19.4019,19.2841,19.3603,70786.0
2021-07-16 12:00:00,27.92,27.92,27.75,27.79,48168.0,19.3603,19.3603,19.2425,19.2702,48168.0
2021-07-16 12:30:00,27.79,27.8,27.67,27.72,60061.0,19.2702,19.2771,19.187,19.2217,60061.0
2021-07-16 13:00:00,27.72,27.73,27.44,27.5,360820.0,19.2217,19.2286,19.0275,19.0691,360820.0
2021-07-16 13:30:00,27.5,27.51,27.31,27.36,174186.0,19.0691,19.076,18.9373,18.972,174186.0
2021-07-16 14:00:00,27.36,27.47,27.26,27.27,129828.0,18.972,19.0483,18.9027,18.9096,129828.0
2021-07-16 14:30:00,27.28,27.39,27.26,27.29,183773.0,18.9165,18.9928,18.9027,18.9235,183773.0
2021-07-16 15:00:00,27.28,27.32,27.22,27.28,149498.0,18.9165,18.9443,18.8749,18.9165,149498.0
2021-07-16 15:30:00,27.28,27.49,27.28,27.43,416850.0,18.9165,19.0622,18.9165,19.0206,416850.0
2021-07-19 09:30:00,26.59,26.81,26.26,26.33,607649.0,18.4381,18.5906,18.2093,18.2578,607649.0
2021-07-19 10:00:00,26.32,26.36,26.01,26.14,510858.0,18.2509,18.2786,18.0359,18.126,510858.0
2021-07-19 10:30:00,26.14,26.27,26.04,26.13,236310.0,18.126,18.2162,18.0567,18.1191,236310.0
2021-07-19 11:00:00,26.12,26.28,26.07,26.2,218458.0,18.1122,18.2231,18.0775,18.1676,218458.0
2021-07-19 11:30:00,26.19,26.36,26.15,26.34,237910.0,18.1607,18.2786,18.133,18.2647,237910.0
2021-07-19 12:00:00,26.33,26.33,26.19,26.28,200124.0,18.2578,18.2578,18.1607,18.2231,200124.0
2021-07-19 12:30:00,26.27,26.27,26.07,26.11,302477.0,18.2162,18.2162,18.0775,18.1052,302477.0
2021-07-19 13:00:00,26.1,26.2,26.07,26.15,175610.0,18.0983,18.1676,18.0775,18.133,175610.0
2021-07-19 13:30:00,26.14,26.19,26.01,26.04,238689.0,18.126,18.1607,18.0359,18.0567,238689.0
2021-07-19 14:00:00,26.04,26.19,26.04,26.17,191886.0,18.0567,18.1607,18.0567,18.1468,191886.0
2021-07-19 14:30:00,26.17,26.19,26.09,26.12,186042.0,18.1468,18.1607,18.0914,18.1122,186042.0
2021-07-19 15:00:00,26.12,26.18,26.09,26.16,275216.0,18.1122,18.1538,18.0914,18.1399,275216.0
2021-07-19 15:30:00,26.16,26.27,26.1,26.19,563029.0,18.1399,18.2162,18.0983,18.1607,563029.0
2021-07-20 09:30:00,26.47,26.62,26.28,26.62,181884.0,18.3549,18.4589,18.2231,18.4589,181884.0
2021-07-20 10:00:00,26.61,27.07,26.58,27.04,139920.0,18.452,18.7709,18.4311,18.7501,139920.0
2021-07-20 10:30:00,27.05,27.09,26.89,27.08,163001.0,18.7571,18.7848,18.6461,18.7779,163001.0
2021-07-20 11:00:00,27.07,27.13,26.93,27.11,115451.0,18.7709,18.8125,18.6738,18.7987,115451.0
2021-07-20 11:30:00,27.11,27.25,27.07,27.25,94935.0,18.7987,18.8957,18.7709,18.8957,94935.0
2021-07-20 12:00:00,27.25,27.26,27.11,27.14,84095.0,18.8957,18.9027,18.7987,18.8195,84095.0
2021-07-20 12:30:00,27.14,27.24,27.13,27.16,87547.0,18.8195,18.8888,18.8125,18.8333,87547.0
2021-07-20 13:00:00,27.16,27.17,26.84,26.88,142655.0,18.8333,18.8403,18.6114,18.6392,142655.0
2021-07-20 13:30:00,26.88,26.97,26.88,26.93,68911.0,18.6392,18.7016,18.6392,18.6738,68911.0
2021-07-20 14:00:00,26.93,27.05,26.92,27.02,111527.0,18.6738,18.7571,18.6669,18.7363,111527.0
2021-07-20 14:30:00,27.03,27.13,27.0,27.09,128062.0,18.7432,18.8125,18.7224,18.7848,128062.0
2021-07-20 15:00:00,27.09,27.33,27.08,27.3,138886.0,18.7848,18.9512,18.7779,18.9304,138886.0
2021-07-20 15:30:00,27.3,27.61,27.3,27.61,414987.0,18.9304,19.1454,18.9304,19.1454,414987.0
2021-07-21 09:30:00,28.22,28.74,28.2,28.61,320737.0,19.5684,19.9289,19.5545,19.8388,320737.0
2021-07-21 10:00:00,28.62,28.75,28.15,28.15,203433.0,19.8457,19.9359,19.5198,19.5198,203433.0
2021-07-21 10:30:00,28.11,28.27,28.03,28.1,184220.0,19.4921,19.603,19.4366,19.4852,184220.0
2021-07-21 11:00:00,28.1,28.18,28.08,28.15,98737.0,19.4852,19.5406,19.4713,19.5198,98737.0
2021-07-21 11:30:00,28.16,28.28,28.16,28.27,114274.0,19.5268,19.61,19.5268,19.603,114274.0
2021-07-21 12:00:00,28.27,28.41,28.23,28.36,77158.0,19.603,19.7001,19.5753,19.6654,77158.0
2021-07-21 12:30:00,28.36,28.38,28.29,28.34,73981.0,19.6654,19.6793,19.6169,19.6516,73981.0
2021-07-21 13:00:00,28.34,28.35,28.22,28.28,56240.0,19.6516,19.6585,19.5684,19.61,56240.0
2021-07-21 13:30:00,28.29,28.34,28.21,28.21,69775.0,19.6169,19.6516,19.5614,19.5614,69775.0
2021-07-21 14:00:00,28.22,28.28,28.1,28.17,73911.0,19.5684,19.61,19.4852,19.5337,73911.0
2021-07-21 14:30:00,28.17,28.19,28.05,28.06,124299.0,19.5337,19.5476,19.4505,19.4574,124299.0
2021-07-21 15:00:00,28.05,28.13,28.04,28.05,97594.0,19.4505,19.506,19.4435,19.4505,97594.0
2021-07-21 15:30:00,28.05,28.06,27.52,27.52,437337.0,19.4505,19.4574,19.083,19.083,437337.0
2021-07-22 09:30:00,27.67,27.68,27.44,27.54,189025.0,19.187,19.1939,19.0275,19.0968,189025.0
2021-07-22 10:00:00,27.54,27.8,27.48,27.76,70851.0,19.0968,19.2771,19.0552,19.2494,70851.0
2021-07-22 10:30:00,27.77,27.78,27.67,27.67,83995.0,19.2563,19.2633,19.187,19.187,83995.0
2021-07-22 11:00:00,27.68,27.69,27.51,27.58,83458.0,19.1939,19.2008,19.076,19.1246,83458.0
2021-07-22 11:30:00,27.58,27.67,27.56,27.64,61687.0,19.1246,19.187,19.1107,19.1662,61687.0
2021-07-22 12:00:00,27.63,27.67,27.59,27.64,49833.0,19.1592,19.187,19.1315,19.1662,49833.0
2021-07-22 12:30:00,27.65,27.88,27.65,27.88,78058.0,19.1731,19.3326,19.1731,19.3326,78058.0
2021-07-22 13:00:00,27.89,27.98,27.87,27.89,81285.0,19.3395,19.4019,19.3257,19.3395,81285.0
2021-07-22 13:30:00,27.89,28.03,27.88,28.02,44516.0,19.3395,19.4366,19.3326,19.4297,44516.0
2021-07-22 14:00:00,28.03,28.13,27.99,28.07,70799.0,19.4366,19.506,19.4089,19.4643,70799.0
2021-07-22 14:30:00,28.06,28.11,28.0,28.1,110179.0,19.4574,19.4921,19.4158,19.4852,110179.0
2021-07-22 15:00:00,28.09,28.11,28.04,28.09,150328.0,19.4782,19.4921,19.4435,19.4782,150328.0
2021-07-22 15:30:00,28.09,28.09,27.79,27.79,211414.0,19.4782,19.4782,19.2702,19.2702,211414.0
2021-07-23 09:30:00,27.83,27.9,27.64,27.64,83156.0,19.2979,19.3465,19.1662,19.1662,83156.0
2021-07-23 10:00:00,27.64,27.73,27.57,27.73,79717.0,19.1662,19.2286,19.1176,19.2286,79717.0
2021-07-23 10:30:00,27.72,27.88,27.67,27.88,63786.0,19.2217,19.3326,19.187,19.3326,63786.0
2021-07-23 11:00:00,27.86,27.9,27.79,27.86,82446.0,19.3187,19.3465,19.2702,19.3187,82446.0
2021-07-23 11:30:00,27.86,27.94,27.68,27.7,112985.0,19.3187,19.3742,19.1939,19.2078,112985.0
2021-07-23 12:00:00,27.7,27.79,27.67,27.74,48661.0,19.2078,19.2702,19.187,19.2355,48661.0
2021-07-23 12:30:00,27.74,27.77,27.62,27.66,120859.0,19.2355,19.2563,19.1523,19.18,120859.0
2021-07-23 13:00:00,27.65,27.74,27.63,27.73,105145.0,19.1731,19.2355,19.1592,19.2286,105145.0
2021-07-23 13:30:00,27.73,27.87,27.73,27.81,71384.0,19.2286,19.3257,19.2286,19.2841,71384.0
2021-07-23 14:00:00,27.8,27.84,27.74,27.76,106640.0,19.2771,19.3049,19.2355,19.2494,106640.0
2021-07-23 14:30:00,27.76,27.87,27.76,27.83,80962.0,19.2494,19.3257,19.2494,19.2979,80962.0
2021-07-23 15:00:00,27.84,27.93,27.8,27.93,87844.0,19.3049,19.3673,19.2771,19.3673,87844.0
2021-07-23 15:30:00,27.95,28.0,27.9,27.96,263697.0,19.3811,19.4158,19.3465,19.3881,263697.0
2021-07-26 09:30:00,27.89,28.47,27.85,28.36,106988.0,19.3395,19.7417,19.3118,19.6654,106988.0
2021-07-26 10:00:00,28.37,28.52,28.35,28.47,200978.0,19.6724,19.7764,19.6585,19.7417,200978.0
2021-07-26 10:30:00,28.47,28.49,28.15,28.17,82802.0,19.7417,19.7556,19.5198,19.5337,82802.0
2021-07-26 11:00:00,28.15,28.21,28.1,28.15,51732.0,19.5198,19.5614,19.4852,19.5198,51732.0
2021-07-26 11:30:00,28.15,28.19,28.1,28.12,67037.0,19.5198,19.5476,19.4852,19.499,67037.0
2021-07-26 12:00:00,28.12,28.12,28.01,28.09,57300.0,19.499,19.499,19.4227,19.4782,57300.0
2021-07-26 12:30:00,28.09,28.12,28.02,28.03,51515.0,19.4782,19.499,19.4297,19.4366,51515.0
2021-07-26 13:00:00,28.03,28.14,28.03,28.12,63174.0,19.4366,19.5129,19.4366,19.499,63174.0
2021-07-26 13:30:00,28.12,28.13,28.05,28.1,41487.0,19.499,19.506,19.4505,19.4852,41487.0
2021-07-26 14:00:00,28.09,28.16,28.07,28.16,68442.0,19.4782,19.5268,19.4643,19.5268,68442.0
2021-07-26 14:30:00,28.15,28.22,28.14,28.15,52156.0,19.5198,19.5684,19.5129,19.5198,52156.0
2021-07-26 15:00:00,28.16,28.26,28.15,28.24,49331.0,19.5268,19.5961,19.5198,19.5822,49331.0
2021-07-26 15:30:00,28.24,28.44,28.22,28.43,156079.0,19.5822,19.7209,19.5684,19.714,156079.0
2021-07-27 09:30:00,28.27,28.38,28.05,28.1,109226.0,19.603,19.6793,19.4505,19.4852,109226.0
2021-07-27 10:00:00,28.11,28.24,28.05,28.21,60878.0,19.4921,19.5822,19.4505,19.5614,60878.0
2021-07-27 10:30:00,28.19,28.2,27.95,28.16,114336.0,19.5476,19.5545,19.3811,19.5268,114336.0
2021-07-27 11:00:00,28.16,28.23,27.99,28.06,62752.0,19.5268,19.5753,19.4089,19.4574,62752.0
2021-07-27 11:30:00,28.05,28.08,27.95,28.07,77771.0,19.4505,19.4713,19.3811,19.4643,77771.0
2021-07-27 12:00:00,28.07,28.07,27.93,27.96,78202.0,19.4643,19.4643,19.3673,19.3881,78202.0
2021-07-27 12:30:00,27.96,27.97,27.88,27.91,52292.0,19.3881,19.395,19.3326,19.3534,52292.0
2021-07-27 13:00:00,27.92,27.99,27.85,27.87,36280.0,19.3603,19.4089,19.3118,19.3257,36280.0
2021-07-27 13:30:00,27.88,27.89,27.81,27.86,57955.0,19.3326,19.3395,19.2841,19.3187,57955.0
2021-07-27 14:00:00,27.85,27.96,27.81,27.89,56309.0,19.3118,19.3881,19.2841,19.3395,56309.0
2021-07-27 14:30:00,27.89,27.93,27.85,27.87,52843.0,19.3395,19.3673,19.3118,19.3257,52843.0
2021-07-27 15:00:00,27.88,27.93,27.86,27.91,68764.0,19.3326,19.3673,19.3187,19.3534,68764.0
2021-07-27 15:30:00,27.9,27.94,27.82,27.87,174979.0,19.3465,19.3742,19.291,19.3257,174979.0
2021-07-28 09:30:00,27.99,28.17,27.87,27.9,146931.0,19.4089,19.5337,19.3257,19.3465,146931.0
2021-07-28 10:00:00,27.91,27.97,27.65,27.71,98483.0,19.3534,19.395,19.1731,19.2147,98483.0
2021-07-28 10:30:00,27.71,27.84,27.68,27.81,60020.0,19.2147,19.3049,19.1939,19.2841,60020.0
2021-07-28 11:00:00,27.8,28.01,27.8,27.98,111964.0,19.2771,19.4227,19.2771,19.4019,111964.0
2021-07-28 11:30:00,27.97,28.09,27.97,28.03,57906.0,19.395,19.4782,19.395,19.4366,57906.0
2021-07-28 12:00:00,28.02,28.1,27.99,28.04,74460.0,19.4297,19.4852,19.4089,19.4435,74460.0
2021-07-28 12:30:00,28.03,28.25,28.03,28.23,143782.0,19.4366,19.5892,19.4366,19.5753,143782.0
2021-07-28 13:00:00,28.24,28.3,28.21,28.29,72303.0,19.5822,19.6238,19.5614,19.6169,72303.0
2021-07-28 13:30:00,28.29,28.32,28.2,28.26,78393.0,19.6169,19.6377,19.5545,19.5961,78393.0
2021-07-28 14:00:00,28.26,28.36,28.25,28.32,61818.0,19.5961,19.6654,19.5892,19.6377,61818.0
2021-07-28 14:30:00,28.32,28.51,28.31,28.51,107062.0,19.6377,19.7695,19.6308,19.7695,107062.0
2021-07-28 15:00:00,28.51,28.54,28.39,28.46,77056.0,19.7695,19.7903,19.6862,19.7348,77056.0
2021-07-28 15:30:00,28.47,28.48,28.38,28.43,219863.0,19.7417,19.7487,19.6793,19.714,219863.0
2021-07-29 09:30:00,28.74,28.74,28.12,28.19,177491.0,19.9289,19.9289,19.499,19.5476,177491.0
2021-07-29 10:00:00,28.2,28.47,28.15,28.41,88913.0,19.5545,19.7417,19.5198,19.7001,88913.0
2021-07-29 10:30:00,28.4,28.5,28.33,28.37,61126.0,19.6932,19.7625,19.6446,19.6724,61126.0
2021-07-29 11:00:00,28.36,28.64,28.32,28.55,135879.0,19.6654,19.8596,19.6377,19.7972,135879.0
2021-07-29 11:30:00,28.54,28.73,28.53,28.66,120169.0,19.7903,19.922,19.7833,19.8735,120169.0
2021-07-29 12:00:00,28.66,28.68,28.57,28.61,52484.0,19.8735,19.8873,19.8111,19.8388,52484.0
2021-07-29 12:30:00,28.62,28.68,28.59,28.68,78154.0,19.8457,19.8873,19.8249,19.8873,78154.0
2021-07-29 13:00:00,28.69,28.75,28.63,28.69,126623.0,19.8943,19.9359,19.8527,19.8943,126623.0
2021-07-29 13:30:00,28.68,28.68,28.6,28.62,40717.0,19.8873,19.8873,19.8319,19.8457,40717.0
2021-07-29 14:00:00,28.62,28.67,28.58,28.67,75672.0,19.8457,19.8804,19.818,19.8804,75672.0
2021-07-29 14:30:00,28.67,28.73,28.64,28.66,81145.0,19.8804,19.922,19.8596,19.8735,81145.0
2021-07-29 15:00:00,28.66,28.67,28.59,28.63,64485.0,19.8735,19.8804,19.8249,19.8527,64485.0
2021-07-29 15:30:00,28.63,28.83,28.63,28.77,243990.0,19.8527,19.9913,19.8527,19.9497,243990.0
2021-07-30 09:30:00,28.74,28.89,28.7,28.73,126514.0,19.9289,20.033,19.9012,19.922,126514.0
2021-07-30 10:00:00,28.71,28.75,28.52,28.53,123652.0,19.9081,19.9359,19.7764,19.7833,123652.0
2021-07-30 10:30:00,28.53,28.58,28.37,28.4,108130.0,19.7833,19.818,19.6724,19.6932,108130.0
2021-07-30 11:00:00,28.4,28.53,28.38,28.46,77677.0,19.6932,19.7833,19.6793,19.7348,77677.0
2021-07-30 11:30:00,28.45,28.48,28.38,28.47,67095.0,19.7278,19.7487,19.6793,19.7417,67095.0
2021-07-30 12:00:00,28.46,28.49,28.35,28.46,87402.0,19.7348,19.7556,19.6585,19.7348,87402.0
2021-07-30 12:30:00,28.46,28.53,28.39,28.4,78395.0,19.7348,19.7833,19.6862,19.6932,78395.0
2021-07-30 13:00:00,28.4,28.43,28.34,28.35,87946.0,19.6932,19.714,19.6516,19.6585,87946.0
2021-07-30 13:30:00,28.35,28.41,28.34,28.39,52759.0,19.6585,19.7001,19.6516,19.6862,52759.0
2021-07-30 14:00:00,28.39,28.45,28.33,28.35,68207.0,19.6862,19.7278,19.6446,19.6585,68207.0
2021-07-30 14:30:00,28.35,28.39,28.24,28.39,167315.0,19.6585,19.6862,19.5822,19.6862,167315.0
2021-07-30 15:00:00,28.39,28.47,28.38,28.44,141454.0,19.6862,19.7417,19.6793,19.7209,141454.0
2021-07-30 15:30:00,28.44,28.51,28.37,28.38,249903.0,19.7209,19.7695,19.6724,19.6793,249903.0
2021-08-02 09:30:00,28.52,28.88,28.45,28.68,166421.0,19.7764,20.026,19.7278,19.8873,166421.0
2021-08-02 10:00:00,28.67,28.82,28.45,28.47,139201.0,19.8804,19.9844,19.7278,19.7417,139201.0
2021-08-02 10:30:00,28.47,28.52,28.29,28.36,110637.0,19.7417,19.7764,19.6169,19.6654,110637.0
2021-08-02 11:00:00,28.36,28.36,28.09,28.15,167171.0,19.6654,19.6654,19.4782,19.5198,167171.0
2021-08-02 11:30:00,28.15,28.16,28.01,28.01,131990.0,19.5198,19.5268,19.4227,19.4227,131990.0
2021-08-02 12:00:00,28.0,28.18,27.87,28.18,240924.0,19.4158,19.5406,19.3257,19.5406,240924.0
2021-08-02 12:30:00,28.18,28.22,28.11,28.16,85272.0,19.5406,19.5684,19.4921,19.5268,85272.0
2021-08-02 13:00:00,28.17,28.27,28.09,28.19,115007.0,19.5337,19.603,19.4782,19.5476,115007.0
2021-08-02 13:30:00,28.2,28.22,28.12,28.15,78554.0,19.5545,19.5684,19.499,19.5198,78554.0
2021-08-02 14:00:00,28.14,28.26,28.11,28.21,92813.0,19.5129,19.5961,19.4921,19.5614,92813.0
2021-08-02 14:30:00,28.21,28.33,28.19,28.31,117622.0,19.5614,19.6446,19.5476,19.6308,117622.0
2021-08-02 15:00:00,28.3,28.34,28.23,28.27,174431.0,19.6238,19.6516,19.5753,19.603,174431.0
2021-08-02 15:30:00,28.27,28.27,28.02,28.06,572666.0,19.603,19.603,19.4297,19.4574,572666.0
2021-08-03 09:30:00,28.3,28.63,27.88,28.05,225506.0,19.6238,19.8527,19.3326,19.4505,225506.0
2021-08-03 10:00:00,28.07,28.24,27.93,28.17,184436.0,19.4643,19.5822,19.3673,19.5337,184436.0
2021-08-03 10:30:00,28.16,28.31,28.03,28.04,160688.0,19.5268,19.6308,19.4366,19.4435,160688.0
2021-08-03 11:00:00,28.04,28.27,28.02,28.24,162419.0,19.4435,19.603,19.4297,19.5822,162419.0
2021-08-03 11:30:00,28.24,28.42,28.17,28.19,185811.0,19.5822,19.707,19.5337,19.5476,185811.0
2021-08-03 12:00:00,28.19,28.19,28.07,28.18,124079.0,19.5476,19.5476,19.4643,19.5406,124079.0
2021-08-03 12:30:00,28.18,28.29,28.14,28.27,98723.0,19.5406,19.6169,19.5129,19.603,98723.0
2021-08-03 13:00:00,28.27,28.31,28.21,28.3,101988.0,19.603,19.6308,19.5614,19.6238,101988.0
2021-08-03 13:30:00,28.29,28.37,28.22,28.29,154129.0,19.6169,19.6724,19.5684,19.6169,154129.0
2021-08-03 14:00:00,28.3,28.35,28.24,28.33,103984.0,19.6238,19.6585,19.5822,19.6446,103984.0
2021-08-03 14:30:00,28.32,28.37,28.29,28.34,96606.0,19.6377,19.6724,19.6169,19.6516,96606.0
2021-08-03 15:00:00,28.35,28.47,28.34,28.43,136518.0,19.6585,19.7417,19.6516,19.714,136518.0
2021-08-03 15:30:00,28.44,28.49,28.32,28.42,293253.0,19.7209,19.7556,19.6377,19.707,293253.0
2021-08-04 09:30:00,28.31,28.98,27.85,28.38,413208.0,19.6308,20.0954,19.3118,19.6793,413208.0
2021-08-04 10:00:00,28.39,28.71,28.36,28.55,319770.0,19.6862,19.9081,19.6654,19.7972,319770.0
2021-08-04 10:30:00,28.54,28.62,28.29,28.39,196191.0,19.7903,19.8457,19.6169,19.6862,196191.0
2021-08-04 11:00:00,28.39,28.8,28.31,28.79,108812.0,19.6862,19.9705,19.6308,19.9636,108812.0
2021-08-04 11:30:00,28.79,28.79,28.53,28.57,129816.0,19.9636,19.9636,19.7833,19.8111,129816.0
2021-08-04 12:00:00,28.56,28.56,28.37,28.4,134765.0,19.8041,19.8041,19.6724,19.6932,134765.0
2021-08-04 12:30:00,28.39,28.5,28.3,28.49,163251.0,19.6862,19.7625,19.6238,19.7556,163251.0
2021-08-04 13:00:00,28.48,28.48,28.36,28.39,119065.0,19.7487,19.7487,19.6654,19.6862,119065.0
2021-08-04 13:30:00,28.38,28.41,28.13,28.26,133407.0,19.6793,19.7001,19.506,19.5961,133407.0
2021-08-04 14:00:00,28.26,28.29,28.11,28.16,139295.0,19.5961,19.6169,19.4921,19.5268,139295.0
2021-08-04 14:30:00,28.14,28.3,28.11,28.24,187238.0,19.5129,19.6238,19.4921,19.5822,187238.0
2021-08-04 15:00:00,28.24,28.31,28.16,28.21,263660.0,19.5822,19.6308,19.5268,19.5614,263660.0
2021-08-04 15:30:00,28.21,28.31,28.15,28.19,556762.0,19.5614,19.6308,19.5198,19.5476,556762.0
2021-08-05 09:30:00,27.66,28.03,27.58,27.75,213147.0,19.658,19.9209,19.6011,19.7219,213147.0
2021-08-05 10:00:00,27.73,27.77,27.62,27.7,159108.0,19.7077,19.7362,19.6296,19.6864,159108.0
2021-08-05 10:30:00,27.7,27.77,27.55,27.57,127171.0,19.6864,19.7362,19.5798,19.594,127171.0
2021-08-05 11:00:00,27.57,27.64,27.53,27.54,119147.0,19.594,19.6438,19.5656,19.5727,119147.0
2021-08-05 11:30:00,27.53,27.62,27.45,27.51,100470.0,19.5656,19.6296,19.5087,19.5514,100470.0
2021-08-05 12:00:00,27.51,27.58,27.4,27.4,117421.0,19.5514,19.6011,19.4732,19.4732,117421.0
2021-08-05 12:30:00,27.39,27.53,27.38,27.51,111778.0,19.4661,19.5656,19.459,19.5514,111778.0
2021-08-05 13:00:00,27.51,27.55,27.29,27.39,246030.0,19.5514,19.5798,19.395,19.4661,246030.0
2021-08-05 13:30:00,27.39,27.46,27.29,27.46,148477.0,19.4661,19.5158,19.395,19.5158,148477.0
2021-08-05 14:00:00,27.46,27.51,27.42,27.48,111254.0,19.5158,19.5514,19.4874,19.5301,111254.0
2021-08-05 14:30:00,27.48,27.54,27.44,27.5,250151.0,19.5301,19.5727,19.5016,19.5443,250151.0
2021-08-05 15:00:00,27.5,27.67,27.49,27.61,220304.0,19.5443,19.6651,19.5372,19.6224,220304.0
2021-08-05 15:30:00,27.61,27.64,27.54,27.58,428499.0,19.6224,19.6438,19.5727,19.6011,428499.0
2021-08-06 09:30:00,27.7,27.9,27.51,27.7,134302.0,19.6864,19.8286,19.5514,19.6864,134302.0
2021-08-06 10:00:00,27.71,27.79,27.63,27.64,80983.0,19.6935,19.7504,19.6367,19.6438,80983.0
2021-08-06 10:30:00,27.64,27.7,27.61,27.67,126485.0,19.6438,19.6864,19.6224,19.6651,126485.0
2021-08-06 11:00:00,27.67,27.7,27.6,27.62,94537.0,19.6651,19.6864,19.6153,19.6296,94537.0
2021-08-06 11:30:00,27.64,27.72,27.59,27.67,188823.0,19.6438,19.7006,19.6082,19.6651,188823.0
2021-08-06 12:00:00,27.67,27.7,27.62,27.64,49180.0,19.6651,19.6864,19.6296,19.6438,49180.0
2021-08-06 12:30:00,27.63,27.71,27.53,27.63,71685.0,19.6367,19.6935,19.5656,19.6367,71685.0
2021-08-06 13:00:00,27.63,27.65,27.44,27.49,70115.0,19.6367,19.6509,19.5016,19.5372,70115.0
2021-08-06 13:30:00,27.49,27.51,27.38,27.44,88895.0,19.5372,19.5514,19.459,19.5016,88895.0
2021-08-06 14:00:00,27.43,27.53,27.41,27.52,100813.0,19.4945,19.5656,19.4803,19.5585,100813.0
2021-08-06 14:30:00,27.52,27.52,27.41,27.44,87464.0,19.5585,19.5585,19.4803,19.5016,87464.0
2021-08-06 15:00:00,27.45,27.53,27.37,27.52,86419.0,19.5087,19.5656,19.4519,19.5585,86419.0
2021-08-06 15:30:00,27.52,27.53,27.42,27.5,287298.0,19.5585,19.5656,19.4874,19.5443,287298.0
2021-08-09 09:30:00,27.23,27.45,27.06,27.44,232152.0,19.3524,19.5087,19.2316,19.5016,232152.0
2021-08-09 10:00:00,27.43,27.44,27.11,27.17,68012.0,19.4945,19.5016,19.2671,19.3097,68012.0
2021-08-09 10:30:00,27.15,27.18,26.97,27.03,107455.0,19.2955,19.3168,19.1676,19.2102,107455.0
2021-08-09 11:00:00,27.03,27.15,26.96,27.06,145804.0,19.2102,19.2955,19.1605,19.2316,145804.0
2021-08-09 11:30:00,27.06,27.21,27.06,27.12,82694.0,19.2316,19.3382,19.2316,19.2742,82694.0
2021-08-09 12:00:00,27.12,27.18,27.09,27.12,78548.0,19.2742,19.3168,19.2529,19.2742,78548.0
2021-08-09 12:30:00,27.12,27.16,27.06,27.1,61287.0,19.2742,19.3026,19.2316,19.26,61287.0
2021-08-09 13:00:00,27.1,27.21,27.08,27.15,63919.0,19.26,19.3382,19.2458,19.2955,63919.0
2021-08-09 13:30:00,27.16,27.16,27.04,27.07,71986.0,19.3026,19.3026,19.2173,19.2387,71986.0
2021-08-09 14:00:00,27.07,27.13,27.01,27.13,97154.0,19.2387,19.2813,19.196,19.2813,97154.0
2021-08-09 14:30:00,27.13,27.22,27.12,27.22,57966.0,19.2813,19.3453,19.2742,19.3453,57966.0
2021-08-09 15:00:00,27.22,27.23,27.11,27.14,105279.0,19.3453,19.3524,19.2671,19.2884,105279.0
2021-08-09 15:30:00,27.15,27.27,27.15,27.19,224707.0,19.2955,19.3808,19.2955,19.324,224707.0
2021-08-10 09:30:00,27.35,27.47,27.22,27.37,174286.0,19.4377,19.5229,19.3453,19.4519,174286.0
2021-08-10 10:00:00,27.37,27.58,27.32,27.55,101078.0,19.4519,19.6011,19.4163,19.5798,101078.0
2021-08-10 10:30:00,27.55,27.69,27.52,27.68,104565.0,19.5798,19.6793,19.5585,19.6722,104565.0
2021-08-10 11:00:00,27.68,27.8,27.64,27.8,114579.0,19.6722,19.7575,19.6438,19.7575,114579.0
2021-08-10 11:30:00,27.8,27.87,27.74,27.87,88480.0,19.7575,19.8072,19.7148,19.8072,88480.0
2021-08-10 12:00:00,27.88,27.92,27.85,27.92,94803.0,19.8143,19.8428,19.793,19.8428,94803.0
2021-08-10 12:30:00,27.92,27.95,27.88,27.89,78994.0,19.8428,19.8641,19.8143,19.8214,78994.0
2021-08-10 13:00:00,27.89,28.01,27.86,28.01,111121.0,19.8214,19.9067,19.8001,19.9067,111121.0
2021-08-10 13:30:00,28.01,28.05,27.98,28.02,130273.0,19.9067,19.9352,19.8854,19.9138,130273.0
2021-08-10 14:00:00,28.02,28.07,27.97,27.98,108595.0,19.9138,19.9494,19.8783,19.8854,108595.0
2021-08-10 14:30:00,27.99,28.0,27.91,27.96,71747.0,19.8925,19.8996,19.8357,19.8712,71747.0
2021-08-10 15:00:00,27.96,28.06,27.95,28.02,103605.0,19.8712,19.9423,19.8641,19.9138,103605.0
2021-08-10 15:30:00,28.02,28.22,28.0,28.16,333050.0,19.9138,20.056,19.8996,20.0133,333050.0
2021-08-11 09:30:00,28.25,28.28,27.98,28.12,133044.0,20.0773,20.0986,19.8854,19.9849,133044.0
2021-08-11 10:00:00,28.11,28.17,28.05,28.12,93125.0,19.9778,20.0204,19.9352,19.9849,93125.0
2021-08-11 10:30:00,28.1,28.14,27.97,28.11,93264.0,19.9707,19.9991,19.8783,19.9778,93264.0
2021-08-11 11:00:00,28.13,28.14,27.93,28.02,79405.0,19.992,19.9991,19.8499,19.9138,79405.0
2021-08-11 11:30:00,28.01,28.18,28.01,28.18,75735.0,19.9067,20.0275,19.9067,20.0275,75735.0
2021-08-11 12:00:00,28.17,28.22,28.15,28.22,51634.0,20.0204,20.056,20.0062,20.056,51634.0
2021-08-11 12:30:00,28.22,28.36,28.21,28.33,106660.0,20.056,20.1555,20.0489,20.1342,106660.0
2021-08-11 13:00:00,28.33,28.39,28.27,28.39,94316.0,20.1342,20.1768,20.0915,20.1768,94316.0
2021-08-11 13:30:00,28.39,28.4,28.32,28.36,70218.0,20.1768,20.1839,20.127,20.1555,70218.0
2021-08-11 14:00:00,28.36,28.39,28.3,28.35,102664.0,20.1555,20.1768,20.1128,20.1484,102664.0
2021-08-11 14:30:00,28.35,28.47,28.32,28.43,129789.0,20.1484,20.2336,20.127,20.2052,129789.0
2021-08-11 15:00:00,28.43,28.44,28.35,28.38,79038.0,20.2052,20.2123,20.1484,20.1697,79038.0
2021-08-11 15:30:00,28.38,28.45,28.32,28.42,216086.0,20.1697,20.2194,20.127,20.1981,216086.0
2021-08-12 09:30:00,28.4,28.53,28.23,28.3,97902.0,20.1839,20.2763,20.0631,20.1128,97902.0
2021-08-12 10:00:00,28.3,28.31,28.07,28.09,83851.0,20.1128,20.1199,19.9494,19.9636,83851.0
2021-08-12 10:30:00,28.1,28.14,27.95,28.05,80702.0,19.9707,19.9991,19.8641,19.9352,80702.0
2021-08-12 11:00:00,28.06,28.27,28.03,28.26,58421.0,19.9423,20.0915,19.9209,20.0844,58421.0
2021-08-12 11:30:00,28.25,28.34,28.2,28.34,40265.0,20.0773,20.1413,20.0418,20.1413,40265.0
2021-08-12 12:00:00,28.34,28.38,28.31,28.38,42736.0,20.1413,20.1697,20.1199,20.1697,42736.0
2021-08-12 12:30:00,28.36,28.42,28.36,28.39,33261.0,20.1555,20.1981,20.1555,20.1768,33261.0
2021-08-12 13:00:00,28.38,28.45,28.36,28.4,56575.0,20.1697,20.2194,20.1555,20.1839,56575.0
2021-08-12 13:30:00,28.4,28.43,28.36,28.43,37888.0,20.1839,20.2052,20.1555,20.2052,37888.0
2021-08-12 14:00:00,28.43,28.48,28.39,28.39,111025.0,20.2052,20.2408,20.1768,20.1768,111025.0
2021-08-12 14:30:00,28.4,28.45,28.37,28.45,37968.0,20.1839,20.2194,20.1626,20.2194,37968.0
2021-08-12 15:00:00,28.45,28.66,28.43,28.64,170697.0,20.2194,20.3687,20.2052,20.3545,170697.0
2021-08-12 15:30:00,28.63,28.77,28.59,28.77,315041.0,20.3474,20.4469,20.3189,20.4469,315041.0
2021-08-13 09:30:00,28.88,28.88,28.44,28.54,204248.0,20.525,20.525,20.2123,20.2834,204248.0
2021-08-13 10:00:00,28.55,28.62,28.32,28.61,155270.0,20.2905,20.3403,20.127,20.3331,155270.0
2021-08-13 10:30:00,28.62,28.64,28.43,28.44,54889.0,20.3403,20.3545,20.2052,20.2123,54889.0
2021-08-13 11:00:00,28.44,28.5,28.33,28.34,84229.0,20.2123,20.255,20.1342,20.1413,84229.0
2021-08-13 11:30:00,28.34,28.39,28.26,28.3,132687.0,20.1413,20.1768,20.0844,20.1128,132687.0
2021-08-13 12:00:00,28.32,28.41,28.29,28.36,58256.0,20.127,20.191,20.1057,20.1555,58256.0
2021-08-13 12:30:00,28.36,28.38,28.29,28.31,47482.0,20.1555,20.1697,20.1057,20.1199,47482.0
2021-08-13 13:00:00,28.32,28.39,28.32,28.37,41831.0,20.127,20.1768,20.127,20.1626,41831.0
2021-08-13 13:30:00,28.37,28.37,28.3,28.31,84362.0,20.1626,20.1626,20.1128,20.1199,84362.0
2021-08-13 14:00:00,28.31,28.36,28.29,28.3,54367.0,20.1199,20.1555,20.1057,20.1128,54367.0
2021-08-13 14:30:00,28.3,28.33,28.22,28.28,104941.0,20.1128,20.1342,20.056,20.0986,104941.0
2021-08-13 15:00:00,28.28,28.3,28.17,28.26,102133.0,20.0986,20.1128,20.0204,20.0844,102133.0
2021-08-13 15:30:00,28.27,28.29,28.15,28.21,206168.0,20.0915,20.1057,20.0062,20.0489,206168.0
2021-08-16 09:30:00,27.93,28.2,27.79,27.84,208571.0,19.8499,20.0418,19.7504,19.7859,208571.0
2021-08-16 10:00:00,27.83,28.23,27.83,28.14,135891.0,19.7788,20.0631,19.7788,19.9991,135891.0
2021-08-16 10:30:00,28.12,28.3,28.08,28.1,68004.0,19.9849,20.1128,19.9565,19.9707,68004.0
2021-08-16 11:00:00,28.1,28.32,28.06,28.24,107587.0,19.9707,20.127,19.9423,20.0702,107587.0
2021-08-16 11:30:00,28.23,28.31,28.11,28.17,86805.0,20.0631,20.1199,19.9778,20.0204,86805.0
2021-08-16 12:00:00,28.17,28.17,28.08,28.09,64933.0,20.0204,20.0204,19.9565,19.9636,64933.0
2021-08-16 12:30:00,28.09,28.17,28.07,28.14,92322.0,19.9636,20.0204,19.9494,19.9991,92322.0
2021-08-16 13:00:00,28.14,28.27,28.12,28.25,66860.0,19.9991,20.0915,19.9849,20.0773,66860.0
2021-08-16 13:30:00,28.25,28.32,28.23,28.27,56812.0,20.0773,20.127,20.0631,20.0915,56812.0
2021-08-16 14:00:00,28.28,28.43,28.27,28.3,103418.0,20.0986,20.2052,20.0915,20.1128,103418.0
2021-08-16 14:30:00,28.3,28.36,28.27,28.33,43201.0,20.1128,20.1555,20.0915,20.1342,43201.0
2021-08-16 15:00:00,28.33,28.33,28.19,28.2,67243.0,20.1342,20.1342,20.0347,20.0418,67243.0
2021-08-16 15:30:00,28.2,28.22,28.06,28.13,172852.0,20.0418,20.056,19.9423,19.992,172852.0
2021-08-17 09:30:00,28.09,28.29,28.06,28.12,67448.0,19.9636,20.1057,19.9423,19.9849,67448.0
2021-08-17 10:00:00,28.11,28.48,28.11,28.45,47256.0,19.9778,20.2408,19.9778,20.2194,47256.0
2021-08-17 10:30:00,28.45,28.49,28.34,28.34,91079.0,20.2194,20.2479,20.1413,20.1413,91079.0
2021-08-17 11:00:00,28.34,28.38,28.16,28.2,86066.0,20.1413,20.1697,20.0133,20.0418,86066.0
2021-08-17 11:30:00,28.2,28.21,28.06,28.11,36733.0,20.0418,20.0489,19.9423,19.9778,36733.0
2021-08-17 12:00:00,28.1,28.13,27.93,27.93,91905.0,19.9707,19.992,19.8499,19.8499,91905.0
2021-08-17 12:30:00,27.92,27.93,27.68,27.68,69449.0,19.8428,19.8499,19.6722,19.6722,69449.0
2021-08-17 13:00:00,27.69,27.88,27.69,27.86,43599.0,19.6793,19.8143,19.6793,19.8001,43599.0
2021-08-17 13:30:00,27.85,27.85,27.71,27.84,43275.0,19.793,19.793,19.6935,19.7859,43275.0
2021-08-17 14:00:00,27.85,27.9,27.83,27.87,42900.0,19.793,19.8286,19.7788,19.8072,42900.0
2021-08-17 14:30:00,27.86,27.94,27.76,27.93,53531.0,19.8001,19.857,19.7291,19.8499,53531.0
2021-08-17 15:00:00,27.92,28.0,27.92,27.99,82060.0,19.8428,19.8996,19.8428,19.8925,82060.0
2021-08-17 15:30:00,27.98,28.09,27.94,27.99,302728.0,19.8854,19.9636,19.857,19.8925,302728.0
2021-08-18 09:30:00,28.21,28.21,27.63,27.77,170211.0,20.0489,20.0489,19.6367,19.7362,170211.0
2021-08-18 10:00:00,27.79,27.83,27.71,27.72,90397.0,19.7504,19.7788,19.6935,19.7006,90397.0
2021-08-18 10:30:00,27.74,27.94,27.73,27.9,73678.0,19.7148,19.857,19.7077,19.8286,73678.0
2021-08-18 11:00:00,27.91,27.99,27.87,27.91,65935.0,19.8357,19.8925,19.8072,19.8357,65935.0
2021-08-18 11:30:00,27.9,27.9,27.64,27.77,136714.0,19.8286,19.8286,19.6438,19.7362,136714.0
2021-08-18 12:00:00,27.75,27.82,27.71,27.76,66819.0,19.7219,19.7717,19.6935,19.7291,66819.0
2021-08-18 12:30:00,27.76,27.81,27.69,27.71,67582.0,19.7291,19.7646,19.6793,19.6935,67582.0
2021-08-18 13:00:00,27.7,27.78,27.66,27.74,83597.0,19.6864,19.7433,19.658,19.7148,83597.0
2021-08-18 13:30:00,27.75,27.81,27.72,27.75,133725.0,19.7219,19.7646,19.7006,19.7219,133725.0
2021-08-18 14:00:00,27.75,27.78,27.61,27.75,123800.0,19.7219,19.7433,19.6224,19.7219,123800.0
2021-08-18 14:30:00,27.74,27.79,27.63,27.64,102719.0,19.7148,19.7504,19.6367,19.6438,102719.0
2021-08-18 15:00:00,27.63,27.63,27.46,27.47,200822.0,19.6367,19.6367,19.5158,19.5229,200822.0
2021-08-18 15:30:00,27.47,27.56,27.43,27.55,333620.0,19.5229,19.5869,19.4945,19.5798,333620.0
2021-08-19 09:30:00,27.21,27.36,27.01,27.07,221244.0,19.3382,19.4448,19.196,19.2387,221244.0
2021-08-19 10:00:00,27.05,27.32,26.99,27.15,149142.0,19.2245,19.4163,19.1818,19.2955,149142.0
2021-08-19 10:30:00,27.15,27.18,26.8,27.06,294457.0,19.2955,19.3168,19.0468,19.2316,294457.0
2021-08-19 11:00:00,27.06,27.11,26.92,26.96,223949.0,19.2316,19.2671,19.1321,19.1605,223949.0
2021-08-19 11:30:00,26.97,27.2,26.95,27.18,122089.0,19.1676,19.3311,19.1534,19.3168,122089.0
2021-08-19 12:00:00,27.17,27.2,27.12,27.15,129321.0,19.3097,19.3311,19.2742,19.2955,129321.0
2021-08-19 12:30:00,27.15,27.19,27.08,27.17,103512.0,19.2955,19.324,19.2458,19.3097,103512.0
2021-08-19 13:00:00,27.17,27.17,27.04,27.14,117330.0,19.3097,19.3097,19.2173,19.2884,117330.0
2021-08-19 13:30:00,27.14,27.19,27.05,27.05,112418.0,19.2884,19.324,19.2245,19.2245,112418.0
2021-08-19 14:00:00,27.05,27.13,27.0,27.04,113132.0,19.2245,19.2813,19.1889,19.2173,113132.0
2021-08-19 14:30:00,27.05,27.16,27.0,27.13,122793.0,19.2245,19.3026,19.1889,19.2813,122793.0
2021-08-19 15:00:00,27.14,27.3,27.14,27.3,186287.0,19.2884,19.4021,19.2884,19.4021,186287.0
2021-08-19 15:30:00,27.31,27.34,27.18,27.32,298656.0,19.4092,19.4306,19.3168,19.4163,298656.0
2021-08-20 09:30:00,27.25,27.46,27.19,27.46,131636.0,19.3666,19.5158,19.324,19.5158,131636.0
2021-08-20 10:00:00,27.45,27.59,27.32,27.55,105888.0,19.5087,19.6082,19.4163,19.5798,105888.0
2021-08-20 10:30:00,27.57,27.59,27.41,27.52,83736.0,19.594,19.6082,19.4803,19.5585,83736.0
2021-08-20 11:00:00,27.54,27.7,27.49,27.6,80247.0,19.5727,19.6864,19.5372,19.6153,80247.0
2021-08-20 11:30:00,27.61,27.66,27.5,27.6,59234.0,19.6224,19.658,19.5443,19.6153,59234.0
2021-08-20 12:00:00,27.6,27.65,27.46,27.54,50386.0,19.6153,19.6509,19.5158,19.5727,50386.0
2021-08-20 12:30:00,27.54,27.62,27.51,27.56,74862.0,19.5727,19.6296,19.5514,19.5869,74862.0
2021-08-20 13:00:00,27.56,27.58,27.48,27.48,46504.0,19.5869,19.6011,19.5301,19.5301,46504.0
2021-08-20 13:30:00,27.47,27.53,27.46,27.47,29013.0,19.5229,19.5656,19.5158,19.5229,29013.0
2021-08-20 14:00:00,27.47,27.57,27.46,27.5,51626.0,19.5229,19.594,19.5158,19.5443,51626.0
2021-08-20 14:30:00,27.51,27.52,27.46,27.52,50773.0,19.5514,19.5585,19.5158,19.5585,50773.0
2021-08-20 15:00:00,27.52,27.6,27.51,27.58,60911.0,19.5585,19.6153,19.5514,19.6011,60911.0
2021-08-20 15:30:00,27.59,27.73,27.58,27.73,210469.0,19.6082,19.7077,19.6011,19.7077,210469.0
2021-08-23 09:30:00,28.07,28.42,28.01,28.19,131408.0,19.9494,20.1981,19.9067,20.0347,131408.0
2021-08-23 10:00:00,28.2,28.27,28.09,28.19,164818.0,20.0418,20.0915,19.9636,20.0347,164818.0
2021-08-23 10:30:00,28.18,28.19,28.01,28.14,98352.0,20.0275,20.0347,19.9067,19.9991,98352.0
2021-08-23 11:00:00,28.14,28.19,27.98,28.02,119076.0,19.9991,20.0347,19.8854,19.9138,119076.0
2021-08-23 11:30:00,28.03,28.07,27.93,27.93,83785.0,19.9209,19.9494,19.8499,19.8499,83785.0
2021-08-23 12:00:00,27.94,28.01,27.93,27.97,48722.0,19.857,19.9067,19.8499,19.8783,48722.0
2021-08-23 12:30:00,27.98,28.04,27.92,28.0,71996.0,19.8854,19.928,19.8428,19.8996,71996.0
2021-08-23 13:00:00,28.01,28.02,27.93,27.95,58862.0,19.9067,19.9138,19.8499,19.8641,58862.0
2021-08-23 13:30:00,27.96,28.0,27.88,27.96,58549.0,19.8712,19.8996,19.8143,19.8712,58549.0
2021-08-23 14:00:00,27.97,27.99,27.92,27.96,64450.0,19.8783,19.8925,19.8428,19.8712,64450.0
2021-08-23 14:30:00,27.95,28.03,27.94,28.0,66015.0,19.8641,19.9209,19.857,19.8996,66015.0
2021-08-23 15:00:00,28.0,28.0,27.9,27.95,86959.0,19.8996,19.8996,19.8286,19.8641,86959.0
2021-08-23 15:30:00,27.95,28.02,27.89,27.96,217444.0,19.8641,19.9138,19.8214,19.8712,217444.0
2021-08-24 09:30:00,28.02,28.18,27.9,28.17,88476.0,19.9138,20.0275,19.8286,20.0204,88476.0
2021-08-24 10:00:00,28.17,28.17,27.98,28.05,76470.0,20.0204,20.0204,19.8854,19.9352,76470.0
2021-08-24 10:30:00,28.05,28.06,27.86,27.9,88913.0,19.9352,19.9423,19.8001,19.8286,88913.0
2021-08-24 11:00:00,27.9,28.05,27.88,27.93,97253.0,19.8286,19.9352,19.8143,19.8499,97253.0
2021-08-24 11:30:00,27.93,27.96,27.78,27.82,88170.0,19.8499,19.8712,19.7433,19.7717,88170.0
2021-08-24 12:00:00,27.81,27.86,27.75,27.86,73464.0,19.7646,19.8001,19.7219,19.8001,73464.0
2021-08-24 12:30:00,27.86,27.99,27.86,27.96,51033.0,19.8001,19.8925,19.8001,19.8712,51033.0
2021-08-24 13:00:00,27.96,27.97,27.8,27.8,112122.0,19.8712,19.8783,19.7575,19.7575,112122.0
2021-08-24 13:30:00,27.81,27.92,27.81,27.91,43565.0,19.7646,19.8428,19.7646,19.8357,43565.0
2021-08-24 14:00:00,27.92,27.95,27.88,27.91,60025.0,19.8428,19.8641,19.8143,19.8357,60025.0
2021-08-24 14:30:00,27.91,28.03,27.91,27.96,65653.0,19.8357,19.9209,19.8357,19.8712,65653.0
2021-08-24 15:00:00,27.96,28.05,27.94,27.98,45038.0,19.8712,19.9352,19.857,19.8854,45038.0
2021-08-24 15:30:00,27.97,27.99,27.83,27.83,220409.0,19.8783,19.8925,19.7788,19.7788,220409.0
2021-08-25 09:30:00,27.81,28.06,27.59,27.93,156540.0,19.7646,19.9423,19.6082,19.8499,156540.0
2021-08-25 10:00:00,27.94,27.95,27.77,27.93,85145.0,19.857,19.8641,19.7362,19.8499,85145.0
2021-08-25 10:30:00,27.93,28.09,27.9,28.07,89610.0,19.8499,19.9636,19.8286,19.9494,89610.0
2021-08-25 11:00:00,28.08,28.15,28.03,28.14,55913.0,19.9565,20.0062,19.9209,19.9991,55913.0
2021-08-25 11:30:00,28.13,28.2,28.09,28.18,67955.0,19.992,20.0418,19.9636,20.0275,67955.0
2021-08-25 12:00:00,28.17,28.23,28.15,28.17,74154.0,20.0204,20.0631,20.0062,20.0204,74154.0
2021-08-25 12:30:00,28.18,28.3,28.18,28.27,74791.0,20.0275,20.1128,20.0275,20.0915,74791.0
2021-08-25 13:00:00,28.27,28.32,28.22,28.32,53053.0,20.0915,20.127,20.056,20.127,53053.0
2021-08-25 13:30:00,28.32,28.34,28.29,28.32,42670.0,20.127,20.1413,20.1057,20.127,42670.0
2021-08-25 14:00:00,28.32,28.4,28.3,28.34,123245.0,20.127,20.1839,20.1128,20.1413,123245.0
2021-08-25 14:30:00,28.33,28.34,28.2,28.24,89142.0,20.1342,20.1413,20.0418,20.0702,89142.0
2021-08-25 15:00:00,28.25,28.25,28.11,28.12,91065.0,20.0773,20.0773,19.9778,19.9849,91065.0
2021-08-25 15:30:00,28.11,28.23,28.1,28.16,216227.0,19.9778,20.0631,19.9707,20.0133,216227.0
2021-08-26 09:30:00,28.25,28.31,28.12,28.2,80476.0,20.0773,20.1199,19.9849,20.0418,80476.0
2021-08-26 10:00:00,28.18,28.29,28.07,28.17,197486.0,20.0275,20.1057,19.9494,20.0204,197486.0
2021-08-26 10:30:00,28.17,28.22,27.87,27.91,66532.0,20.0204,20.056,19.8072,19.8357,66532.0
2021-08-26 11:00:00,27.94,28.0,27.83,27.96,116713.0,19.857,19.8996,19.7788,19.8712,116713.0
2021-08-26 11:30:00,27.95,28.09,27.92,28.0,66141.0,19.8641,19.9636,19.8428,19.8996,66141.0
2021-08-26 12:00:00,28.01,28.04,27.9,27.98,93121.0,19.9067,19.928,19.8286,19.8854,93121.0
2021-08-26 12:30:00,28.0,28.03,27.96,27.98,54120.0,19.8996,19.9209,19.8712,19.8854,54120.0
2021-08-26 13:00:00,27.98,28.02,27.89,27.92,65155.0,19.8854,19.9138,19.8214,19.8428,65155.0
2021-08-26 13:30:00,27.92,27.97,27.91,27.93,28830.0,19.8428,19.8783,19.8357,19.8499,28830.0
2021-08-26 14:00:00,27.93,27.93,27.75,27.8,103918.0,19.8499,19.8499,19.7219,19.7575,103918.0
2021-08-26 14:30:00,27.79,27.84,27.75,27.78,92369.0,19.7504,19.7859,19.7219,19.7433,92369.0
2021-08-26 15:00:00,27.79,27.88,27.74,27.85,111190.0,19.7504,19.8143,19.7148,19.793,111190.0
2021-08-26 15:30:00,27.86,27.87,27.67,27.67,243737.0,19.8001,19.8072,19.6651,19.6651,243737.0
2021-08-27 09:30:00,27.89,28.24,27.89,28.16,121028.0,19.8214,20.0702,19.8214,20.0133,121028.0
2021-08-27 10:00:00,28.14,28.19,28.07,28.18,75440.0,19.9991,20.0347,19.9494,20.0275,75440.0
2021-08-27 10:30:00,28.18,28.34,28.17,28.33,90421.0,20.0275,20.1413,20.0204,20.1342,90421.0
2021-08-27 11:00:00,28.33,28.38,28.3,28.31,75224.0,20.1342,20.1697,20.1128,20.1199,75224.0
2021-08-27 11:30:00,28.32,28.4,28.32,28.37,98950.0,20.127,20.1839,20.127,20.1626,98950.0
2021-08-27 12:00:00,28.38,28.47,28.35,28.42,57469.0,20.1697,20.2336,20.1484,20.1981,57469.0
2021-08-27 12:30:00,28.41,28.48,28.38,28.44,48339.0,20.191,20.2408,20.1697,20.2123,48339.0
2021-08-27 13:00:00,28.44,28.48,28.38,28.39,80380.0,20.2123,20.2408,20.1697,20.1768,80380.0
2021-08-27 13:30:00,28.39,28.47,28.39,28.46,26675.0,20.1768,20.2336,20.1768,20.2265,26675.0
2021-08-27 14:00:00,28.46,28.48,28.37,28.41,24717.0,20.2265,20.2408,20.1626,20.191,24717.0
2021-08-27 14:30:00,28.42,28.42,28.31,28.35,36182.0,20.1981,20.1981,20.1199,20.1484,36182.0
2021-08-27 15:00:00,28.36,28.37,28.29,28.33,80707.0,20.1555,20.1626,20.1057,20.1342,80707.0
2021-08-27 15:30:00,28.34,28.42,28.31,28.35,106590.0,20.1413,20.1981,20.1199,20.1484,106590.0
2021-08-30 09:30:00,28.5,28.81,28.39,28.73,194368.0,20.255,20.4753,20.1768,20.4184,194368.0
2021-08-30 10:00:00,28.75,28.76,28.6,28.71,113887.0,20.4326,20.4398,20.326,20.4042,113887.0
2021-08-30 10:30:00,28.72,28.75,28.64,28.67,57373.0,20.4113,20.4326,20.3545,20.3758,57373.0
2021-08-30 11:00:00,28.66,28.73,28.56,28.59,64579.0,20.3687,20.4184,20.2976,20.3189,64579.0
2021-08-30 11:30:00,28.59,28.67,28.56,28.66,49258.0,20.3189,20.3758,20.2976,20.3687,49258.0
2021-08-30 12:00:00,28.66,28.69,28.59,28.6,45550.0,20.3687,20.39,20.3189,20.326,45550.0
2021-08-30 12:30:00,28.59,28.64,28.52,28.53,42243.0,20.3189,20.3545,20.2692,20.2763,42243.0
2021-08-30 13:00:00,28.53,28.57,28.47,28.54,62734.0,20.2763,20.3047,20.2336,20.2834,62734.0
2021-08-30 13:30:00,28.54,28.55,28.47,28.47,48142.0,20.2834,20.2905,20.2336,20.2336,48142.0
2021-08-30 14:00:00,28.48,28.52,28.46,28.52,53866.0,20.2408,20.2692,20.2265,20.2692,53866.0
2021-08-30 14:30:00,28.51,28.51,28.38,28.41,82207.0,20.2621,20.2621,20.1697,20.191,82207.0
2021-08-30 15:00:00,28.41,28.46,28.39,28.42,63684.0,20.191,20.2265,20.1768,20.1981,63684.0
2021-08-30 15:30:00,28.42,28.42,28.26,28.28,138575.0,20.1981,20.1981,20.0844,20.0986,138575.0
2021-08-31 09:30:00,28.21,28.43,28.21,28.35,78521.0,20.0489,20.2052,20.0489,20.1484,78521.0
2021-08-31 10:00:00,28.37,28.64,28.37,28.54,82600.0,20.1626,20.3545,20.1626,20.2834,82600.0
2021-08-31 10:30:00,28.54,28.64,28.51,28.6,150375.0,20.2834,20.3545,20.2621,20.326,150375.0
2021-08-31 11:00:00,28.62,28.62,28.47,28.5,89055.0,20.3403,20.3403,20.2336,20.255,89055.0
2021-08-31 11:30:00,28.5,28.57,28.48,28.53,52337.0,20.255,20.3047,20.2408,20.2763,52337.0
2021-08-31 12:00:00,28.53,28.56,28.49,28.51,53112.0,20.2763,20.2976,20.2479,20.2621,53112.0
2021-08-31 12:30:00,28.51,28.54,28.43,28.43,108904.0,20.2621,20.2834,20.2052,20.2052,108904.0
2021-08-31 13:00:00,28.43,28.46,28.39,28.44,168618.0,20.2052,20.2265,20.1768,20.2123,168618.0
2021-08-31 13:30:00,28.44,28.45,28.39,28.41,82373.0,20.2123,20.2194,20.1768,20.191,82373.0
2021-08-31 14:00:00,28.41,28.45,28.4,28.41,93385.0,20.191,20.2194,20.1839,20.191,93385.0
2021-08-31 14:30:00,28.41,28.44,28.32,28.33,129915.0,20.191,20.2123,20.127,20.1342,129915.0
2021-08-31 15:00:00,28.33,28.34,28.2,28.23,146485.0,20.1342,20.1413,20.0418,20.0631,146485.0
2021-08-31 15:30:00,28.22,28.23,28.01,28.12,452709.0,20.056,20.0631,19.9067,19.9849,452709.0
2021-09-01 09:30:00,28.19,28.24,28.01,28.22,167711.0,20.0347,20.0702,19.9067,20.056,167711.0
2021-09-01 10:00:00,28.22,28.42,28.16,28.37,109326.0,20.056,20.1981,20.0133,20.1626,109326.0
2021-09-01 10:30:00,28.37,28.6,28.33,28.56,133608.0,20.1626,20.326,20.1342,20.2976,133608.0
2021-09-01 11:00:00,28.55,28.59,28.46,28.49,92122.0,20.2905,20.3189,20.2265,20.2479,92122.0
2021-09-01 11:30:00,28.48,28.56,28.47,28.48,94602.0,20.2408,20.2976,20.2336,20.2408,94602.0
2021-09-01 12:00:00,28.49,28.61,28.47,28.6,122820.0,20.2479,20.3331,20.2336,20.326,122820.0
2021-09-01 12:30:00,28.6,28.61,28.49,28.53,83493.0,20.326,20.3331,20.2479,20.2763,83493.0
2021-09-01 13:00:00,28.53,28.6,28.51,28.6,43633.0,20.2763,20.326,20.2621,20.326,43633.0
2021-09-01 13:30:00,28.6,28.65,28.59,28.65,46684.0,20.326,20.3616,20.3189,20.3616,46684.0
2021-09-01 14:00:00,28.66,28.72,28.62,28.69,74102.0,20.3687,20.4113,20.3403,20.39,74102.0
2021-09-01 14:30:00,28.69,28.69,28.59,28.67,73565.0,20.39,20.39,20.3189,20.3758,73565.0
2021-09-01 15:00:00,28.68,28.69,28.62,28.66,60470.0,20.3829,20.39,20.3403,20.3687,60470.0
2021-09-01 15:30:00,28.66,28.75,28.6,28.6,259068.0,20.3687,20.4326,20.326,20.326,259068.0
2021-09-02 09:30:00,28.8,29.21,28.79,29.16,242574.0,20.4682,20.7596,20.4611,20.724,242574.0
2021-09-02 10:00:00,29.18,29.35,29.14,29.33,92086.0,20.7382,20.8591,20.7098,20.8449,92086.0
2021-09-02 10:30:00,29.34,29.41,29.31,29.39,154116.0,20.852,20.9017,20.8306,20.8875,154116.0
2021-09-02 11:00:00,29.39,29.41,29.22,29.26,148196.0,20.8875,20.9017,20.7667,20.7951,148196.0
2021-09-02 11:30:00,29.26,29.36,29.21,29.29,80762.0,20.7951,20.8662,20.7596,20.8164,80762.0
2021-09-02 12:00:00,29.29,29.3,29.21,29.24,23572.0,20.8164,20.8235,20.7596,20.7809,23572.0
2021-09-02 12:30:00,29.24,29.29,29.22,29.28,29048.0,20.7809,20.8164,20.7667,20.8093,29048.0
2021-09-02 13:00:00,29.28,29.29,29.18,29.2,29835.0,20.8093,20.8164,20.7382,20.7525,29835.0
2021-09-02 13:30:00,29.2,29.27,29.18,29.21,61846.0,20.7525,20.8022,20.7382,20.7596,61846.0
2021-09-02 14:00:00,29.21,29.22,29.16,29.18,38812.0,20.7596,20.7667,20.724,20.7382,38812.0
2021-09-02 14:30:00,29.19,29.26,29.17,29.21,43736.0,20.7454,20.7951,20.7311,20.7596,43736.0
2021-09-02 15:00:00,29.21,29.28,29.16,29.21,121608.0,20.7596,20.8093,20.724,20.7596,121608.0
2021-09-02 15:30:00,29.19,29.26,29.16,29.19,204742.0,20.7454,20.7951,20.724,20.7454,204742.0
2021-09-03 09:30:00,29.1,29.43,29.07,29.37,119772.0,20.6814,20.9159,20.6601,20.8733,119772.0
2021-09-03 10:00:00,29.37,29.45,29.29,29.33,63492.0,20.8733,20.9301,20.8164,20.8449,63492.0
2021-09-03 10:30:00,29.33,29.34,29.24,29.33,49562.0,20.8449,20.852,20.7809,20.8449,49562.0
2021-09-03 11:00:00,29.33,29.34,29.17,29.21,44760.0,20.8449,20.852,20.7311,20.7596,44760.0
2021-09-03 11:30:00,29.21,29.3,29.18,29.27,28751.0,20.7596,20.8235,20.7382,20.8022,28751.0
2021-09-03 12:00:00,29.27,29.32,29.22,29.28,49333.0,20.8022,20.8377,20.7667,20.8093,49333.0
2021-09-03 12:30:00,29.28,29.3,29.23,29.25,35367.0,20.8093,20.8235,20.7738,20.788,35367.0
2021-09-03 13:00:00,29.26,29.29,29.21,29.24,56728.0,20.7951,20.8164,20.7596,20.7809,56728.0
2021-09-03 13:30:00,29.24,29.25,29.15,29.21,32041.0,20.7809,20.788,20.7169,20.7596,32041.0
2021-09-03 14:00:00,29.22,29.23,29.18,29.22,25587.0,20.7667,20.7738,20.7382,20.7667,25587.0
2021-09-03 14:30:00,29.22,29.28,29.2,29.26,32776.0,20.7667,20.8093,20.7525,20.7951,32776.0
2021-09-03 15:00:00,29.26,29.28,29.22,29.23,34516.0,20.7951,20.8093,20.7667,20.7738,34516.0
2021-09-03 15:30:00,29.23,29.32,29.22,29.32,124400.0,20.7738,20.8377,20.7667,20.8377,124400.0
2021-09-07 09:30:00,29.12,29.49,29.09,29.35,111182.0,20.6956,20.9586,20.6743,20.8591,111182.0
2021-09-07 10:00:00,29.34,29.44,29.17,29.17,77550.0,20.852,20.923,20.7311,20.7311,77550.0
2021-09-07 10:30:00,29.18,29.18,29.08,29.11,43016.0,20.7382,20.7382,20.6672,20.6885,43016.0
2021-09-07 11:00:00,29.09,29.14,28.99,29.12,45887.0,20.6743,20.7098,20.6032,20.6956,45887.0
2021-09-07 11:30:00,29.11,29.11,28.9,28.91,49365.0,20.6885,20.6885,20.5393,20.5464,49365.0
2021-09-07 12:00:00,28.9,29.01,28.9,28.94,33758.0,20.5393,20.6174,20.5393,20.5677,33758.0
2021-09-07 12:30:00,28.94,28.98,28.88,28.91,44152.0,20.5677,20.5961,20.525,20.5464,44152.0
2021-09-07 13:00:00,28.92,28.98,28.89,28.94,23245.0,20.5535,20.5961,20.5321,20.5677,23245.0
2021-09-07 13:30:00,28.95,28.96,28.92,28.94,18973.0,20.5748,20.5819,20.5535,20.5677,18973.0
2021-09-07 14:00:00,28.93,28.97,28.91,28.96,34330.0,20.5606,20.589,20.5464,20.5819,34330.0
2021-09-07 14:30:00,28.96,28.99,28.94,28.98,30527.0,20.5819,20.6032,20.5677,20.5961,30527.0
2021-09-07 15:00:00,28.98,29.08,28.96,29.06,46770.0,20.5961,20.6672,20.5819,20.653,46770.0
2021-09-07 15:30:00,29.05,29.15,28.99,28.99,166429.0,20.6459,20.7169,20.6032,20.6032,166429.0
2021-09-08 09:30:00,29.11,29.17,28.91,28.94,106030.0,20.6885,20.7311,20.5464,20.5677,106030.0
2021-09-08 10:00:00,28.93,29.0,28.87,28.87,60794.0,20.5606,20.6103,20.5179,20.5179,60794.0
2021-09-08 10:30:00,28.85,28.87,28.58,28.59,108304.0,20.5037,20.5179,20.3118,20.3189,108304.0
2021-09-08 11:00:00,28.59,28.67,28.56,28.63,74619.0,20.3189,20.3758,20.2976,20.3474,74619.0
2021-09-08 11:30:00,28.62,28.7,28.53,28.55,96047.0,20.3403,20.3971,20.2763,20.2905,96047.0
2021-09-08 12:00:00,28.55,28.67,28.53,28.65,44411.0,20.2905,20.3758,20.2763,20.3616,44411.0
2021-09-08 12:30:00,28.65,28.67,28.58,28.63,47945.0,20.3616,20.3758,20.3118,20.3474,47945.0
2021-09-08 13:00:00,28.64,28.64,28.54,28.61,48028.0,20.3545,20.3545,20.2834,20.3331,48028.0
2021-09-08 13:30:00,28.61,28.65,28.58,28.59,48616.0,20.3331,20.3616,20.3118,20.3189,48616.0
2021-09-08 14:00:00,28.59,28.62,28.53,28.56,69600.0,20.3189,20.3403,20.2763,20.2976,69600.0
2021-09-08 14:30:00,28.55,28.61,28.54,28.59,63585.0,20.2905,20.3331,20.2834,20.3189,63585.0
2021-09-08 15:00:00,28.59,28.6,28.52,28.52,80863.0,20.3189,20.326,20.2692,20.2692,80863.0
2021-09-08 15:30:00,28.52,28.65,28.5,28.57,258751.0,20.2692,20.3616,20.255,20.3047,258751.0
2021-09-09 09:30:00,28.38,28.62,28.35,28.55,110081.0,20.1697,20.3403,20.1484,20.2905,110081.0
2021-09-09 10:00:00,28.56,28.81,28.53,28.75,121512.0,20.2976,20.4753,20.2763,20.4326,121512.0
2021-09-09 10:30:00,28.74,28.84,28.69,28.7,102202.0,20.4255,20.4966,20.39,20.3971,102202.0
2021-09-09 11:00:00,28.7,28.74,28.5,28.52,94124.0,20.3971,20.4255,20.255,20.2692,94124.0
2021-09-09 11:30:00,28.52,28.57,28.48,28.55,41390.0,20.2692,20.3047,20.2408,20.2905,41390.0
2021-09-09 12:00:00,28.55,28.55,28.46,28.47,39067.0,20.2905,20.2905,20.2265,20.2336,39067.0
2021-09-09 12:30:00,28.47,28.53,28.46,28.48,58252.0,20.2336,20.2763,20.2265,20.2408,58252.0
2021-09-09 13:00:00,28.48,28.5,28.38,28.43,68941.0,20.2408,20.255,20.1697,20.2052,68941.0
2021-09-09 13:30:00,28.41,28.48,28.33,28.44,57851.0,20.191,20.2408,20.1342,20.2123,57851.0
2021-09-09 14:00:00,28.44,28.51,28.39,28.48,65964.0,20.2123,20.2621,20.1768,20.2408,65964.0
2021-09-09 14:30:00,28.48,28.51,28.44,28.49,72147.0,20.2408,20.2621,20.2123,20.2479,72147.0
2021-09-09 15:00:00,28.49,28.51,28.38,28.47,150305.0,20.2479,20.2621,20.1697,20.2336,150305.0
2021-09-09 15:30:00,28.47,28.59,28.46,28.53,207040.0,20.2336,20.3189,20.2265,20.2763,207040.0
2021-09-10 09:30:00,28.74,28.74,28.34,28.39,100089.0,20.4255,20.4255,20.1413,20.1768,100089.0
2021-09-10 10:00:00,28.38,28.39,28.28,28.31,72771.0,20.1697,20.1768,20.0986,20.1199,72771.0
2021-09-10 10:30:00,28.29,28.35,28.22,28.23,149067.0,20.1057,20.1484,20.056,20.0631,149067.0
2021-09-10 11:00:00,28.22,28.33,28.22,28.31,95920.0,20.056,20.1342,20.056,20.1199,95920.0
2021-09-10 11:30:00,28.31,28.42,28.24,28.36,86212.0,20.1199,20.1981,20.0702,20.1555,86212.0
2021-09-10 12:00:00,28.36,28.37,28.29,28.36,90371.0,20.1555,20.1626,20.1057,20.1555,90371.0
2021-09-10 12:30:00,28.36,28.36,28.27,28.3,64596.0,20.1555,20.1555,20.0915,20.1128,64596.0
2021-09-10 13:00:00,28.31,28.36,28.28,28.3,124330.0,20.1199,20.1555,20.0986,20.1128,124330.0
2021-09-10 13:30:00,28.31,28.31,28.22,28.26,74167.0,20.1199,20.1199,20.056,20.0844,74167.0
2021-09-10 14:00:00,28.26,28.36,28.26,28.27,154528.0,20.0844,20.1555,20.0844,20.0915,154528.0
2021-09-10 14:30:00,28.27,28.33,28.24,28.27,119251.0,20.0915,20.1342,20.0702,20.0915,119251.0
2021-09-10 15:00:00,28.26,28.29,28.17,28.2,122679.0,20.0844,20.1057,20.0204,20.0418,122679.0
2021-09-10 15:30:00,28.19,28.23,28.1,28.15,244177.0,20.0347,20.0631,19.9707,20.0062,244177.0
2021-09-13 09:30:00,28.33,28.64,28.27,28.44,130370.0,20.1342,20.3545,20.0915,20.2123,130370.0
2021-09-13 10:00:00,28.44,28.78,28.4,28.67,153780.0,20.2123,20.454,20.1839,20.3758,153780.0
2021-09-13 10:30:00,28.64,28.83,28.59,28.62,155772.0,20.3545,20.4895,20.3189,20.3403,155772.0
2021-09-13 11:00:00,28.64,28.71,28.55,28.63,120899.0,20.3545,20.4042,20.2905,20.3474,120899.0
2021-09-13 11:30:00,28.63,28.64,28.52,28.58,119781.0,20.3474,20.3545,20.2692,20.3118,119781.0
2021-09-13 12:00:00,28.58,28.65,28.51,28.57,102927.0,20.3118,20.3616,20.2621,20.3047,102927.0
2021-09-13 12:30:00,28.57,28.6,28.51,28.53,35297.0,20.3047,20.326,20.2621,20.2763,35297.0
2021-09-13 13:00:00,28.53,28.59,28.48,28.51,53416.0,20.2763,20.3189,20.2408,20.2621,53416.0
2021-09-13 13:30:00,28.51,28.57,28.48,28.52,41507.0,20.2621,20.3047,20.2408,20.2692,41507.0
2021-09-13 14:00:00,28.52,28.62,28.45,28.48,84311.0,20.2692,20.3403,20.2194,20.2408,84311.0
2021-09-13 14:30:00,28.47,28.5,28.4,28.5,74070.0,20.2336,20.255,20.1839,20.255,74070.0
2021-09-13 15:00:00,28.5,28.5,28.38,28.48,103813.0,20.255,20.255,20.1697,20.2408,103813.0
2021-09-13 15:30:00,28.47,28.61,28.38,28.6,345908.0,20.2336,20.3331,20.1697,20.326,345908.0
2021-09-14 09:30:00,28.7,28.75,28.58,28.59,86137.0,20.3971,20.4326,20.3118,20.3189,86137.0
2021-09-14 10:00:00,28.59,28.59,28.32,28.36,105594.0,20.3189,20.3189,20.127,20.1555,105594.0
2021-09-14 10:30:00,28.35,28.5,28.3,28.36,71217.0,20.1484,20.255,20.1128,20.1555,71217.0
2021-09-14 11:00:00,28.37,28.52,28.37,28.46,71582.0,20.1626,20.2692,20.1626,20.2265,71582.0
2021-09-14 11:30:00,28.47,28.5,28.32,28.46,84558.0,20.2336,20.255,20.127,20.2265,84558.0
2021-09-14 12:00:00,28.46,28.56,28.45,28.51,90951.0,20.2265,20.2976,20.2194,20.2621,90951.0
2021-09-14 12:30:00,28.51,28.51,28.43,28.44,57895.0,20.2621,20.2621,20.2052,20.2123,57895.0
2021-09-14 13:00:00,28.43,28.45,28.33,28.33,89727.0,20.2052,20.2194,20.1342,20.1342,89727.0
2021-09-14 13:30:00,28.34,28.39,28.32,28.36,63461.0,20.1413,20.1768,20.127,20.1555,63461.0
2021-09-14 14:00:00,28.36,28.38,28.26,28.27,99991.0,20.1555,20.1697,20.0844,20.0915,99991.0
2021-09-14 14:30:00,28.27,28.29,28.19,28.19,72217.0,20.0915,20.1057,20.0347,20.0347,72217.0
2021-09-14 15:00:00,28.2,28.22,28.11,28.13,98794.0,20.0418,20.056,19.9778,19.992,98794.0
2021-09-14 15:30:00,28.11,28.2,28.06,28.08,237257.0,19.9778,20.0418,19.9423,19.9565,237257.0
2021-09-15 09:30:00,28.2,28.4,28.0,28.32,235178.0,20.0418,20.1839,19.8996,20.127,235178.0
2021-09-15 10:00:00,28.33,28.35,28.12,28.17,145618.0,20.1342,20.1484,19.9849,20.0204,145618.0
2021-09-15 10:30:00,28.18,28.18,28.0,28.14,178922.0,20.0275,20.0275,19.8996,19.9991,178922.0
2021-09-15 11:00:00,28.14,28.21,28.09,28.13,136075.0,19.9991,20.0489,19.9636,19.992,136075.0
2021-09-15 11:30:00,28.13,28.22,28.08,28.08,132925.0,19.992,20.056,19.9565,19.9565,132925.0
2021-09-15 12:00:00,28.09,28.13,27.99,28.04,201317.0,19.9636,19.992,19.8925,19.928,201317.0
2021-09-15 12:30:00,28.04,28.17,27.99,28.09,149413.0,19.928,20.0204,19.8925,19.9636,149413.0
2021-09-15 13:00:00,28.1,28.21,28.08,28.21,74459.0,19.9707,20.0489,19.9565,20.0489,74459.0
2021-09-15 13:30:00,28.21,28.25,28.16,28.18,111073.0,20.0489,20.0773,20.0133,20.0275,111073.0
2021-09-15 14:00:00,28.19,28.22,28.14,28.17,170358.0,20.0347,20.056,19.9991,20.0204,170358.0
2021-09-15 14:30:00,28.18,28.19,28.1,28.14,115888.0,20.0275,20.0347,19.9707,19.9991,115888.0
2021-09-15 15:00:00,28.14,28.2,28.1,28.1,156834.0,19.9991,20.0418,19.9707,19.9707,156834.0
2021-09-15 15:30:00,28.1,28.13,28.03,28.04,378889.0,19.9707,19.992,19.9209,19.928,378889.0
2021-09-16 09:30:00,28.07,28.13,27.76,27.8,106580.0,19.9494,19.992,19.7291,19.7575,106580.0
2021-09-16 10:00:00,27.81,27.91,27.8,27.88,81108.0,19.7646,19.8357,19.7575,19.8143,81108.0
2021-09-16 10:30:00,27.87,28.12,27.86,28.07,116549.0,19.8072,19.9849,19.8001,19.9494,116549.0
2021-09-16 11:00:00,28.07,28.2,28.07,28.09,132693.0,19.9494,20.0418,19.9494,19.9636,132693.0
2021-09-16 11:30:00,28.08,28.12,28.01,28.11,107766.0,19.9565,19.9849,19.9067,19.9778,107766.0
2021-09-16 12:00:00,28.1,28.12,28.02,28.09,159091.0,19.9707,19.9849,19.9138,19.9636,159091.0
2021-09-16 12:30:00,28.09,28.17,28.08,28.17,74376.0,19.9636,20.0204,19.9565,20.0204,74376.0
2021-09-16 13:00:00,28.16,28.18,28.11,28.14,93001.0,20.0133,20.0275,19.9778,19.9991,93001.0
2021-09-16 13:30:00,28.14,28.27,28.11,28.24,92723.0,19.9991,20.0915,19.9778,20.0702,92723.0
2021-09-16 14:00:00,28.25,28.34,28.23,28.31,109751.0,20.0773,20.1413,20.0631,20.1199,109751.0
2021-09-16 14:30:00,28.3,28.42,28.29,28.41,116345.0,20.1128,20.1981,20.1057,20.191,116345.0
2021-09-16 15:00:00,28.42,28.47,28.35,28.36,157252.0,20.1981,20.2336,20.1484,20.1555,157252.0
2021-09-16 15:30:00,28.36,28.44,28.29,28.35,329448.0,20.1555,20.2123,20.1057,20.1484,329448.0
2021-09-17 09:30:00,28.33,28.5,28.12,28.16,173700.0,20.1342,20.255,19.9849,20.0133,173700.0
2021-09-17 10:00:00,28.15,28.33,28.06,28.29,80148.0,20.0062,20.1342,19.9423,20.1057,80148.0
2021-09-17 10:30:00,28.27,28.3,28.09,28.17,65734.0,20.0915,20.1128,19.9636,20.0204,65734.0
2021-09-17 11:00:00,28.17,28.18,28.0,28.09,80182.0,20.0204,20.0275,19.8996,19.9636,80182.0
2021-09-17 11:30:00,28.09,28.19,28.08,28.17,57868.0,19.9636,20.0347,19.9565,20.0204,57868.0
2021-09-17 12:00:00,28.17,28.4,28.14,28.38,51372.0,20.0204,20.1839,19.9991,20.1697,51372.0
2021-09-17 12:30:00,28.39,28.51,28.38,28.49,68315.0,20.1768,20.2621,20.1697,20.2479,68315.0
2021-09-17 13:00:00,28.49,28.5,28.43,28.47,55484.0,20.2479,20.255,20.2052,20.2336,55484.0
2021-09-17 13:30:00,28.46,28.53,28.33,28.38,117160.0,20.2265,20.2763,20.1342,20.1697,117160.0
2021-09-17 14:00:00,28.38,28.59,28.37,28.53,113544.0,20.1697,20.3189,20.1626,20.2763,113544.0
2021-09-17 14:30:00,28.53,28.65,28.51,28.61,155414.0,20.2763,20.3616,20.2621,20.3331,155414.0
2021-09-17 15:00:00,28.62,28.66,28.57,28.66,163984.0,20.3403,20.3687,20.3047,20.3687,163984.0
2021-09-17 15:30:00,28.65,28.76,28.56,28.63,702750.0,20.3616,20.4398,20.2976,20.3474,702750.0
2021-09-20 09:30:00,28.04,28.21,27.8,27.93,157591.0,19.928,20.0489,19.7575,19.8499,157591.0
2021-09-20 10:00:00,27.91,28.01,27.77,27.85,129571.0,19.8357,19.9067,19.7362,19.793,129571.0
2021-09-20 10:30:00,27.87,28.17,27.84,28.0,123170.0,19.8072,20.0204,19.7859,19.8996,123170.0
2021-09-20 11:00:00,27.98,28.07,27.9,27.94,82293.0,19.8854,19.9494,19.8286,19.857,82293.0
2021-09-20 11:30:00,27.94,27.95,27.84,27.87,58142.0,19.857,19.8641,19.7859,19.8072,58142.0
2021-09-20 12:00:00,27.87,27.88,27.74,27.8,122903.0,19.8072,19.8143,19.7148,19.7575,122903.0
2021-09-20 12:30:00,27.8,27.85,27.67,27.67,77469.0,19.7575,19.793,19.6651,19.6651,77469.0
2021-09-20 13:00:00,27.68,27.74,27.6,27.7,74129.0,19.6722,19.7148,19.6153,19.6864,74129.0
2021-09-20 13:30:00,27.69,27.76,27.64,27.71,92693.0,19.6793,19.7291,19.6438,19.6935,92693.0
2021-09-20 14:00:00,27.71,27.73,27.5,27.52,108637.0,19.6935,19.7077,19.5443,19.5585,108637.0
2021-09-20 14:30:00,27.52,27.62,27.43,27.5,117562.0,19.5585,19.6296,19.4945,19.5443,117562.0
2021-09-20 15:00:00,27.51,27.74,27.47,27.74,121335.0,19.5514,19.7148,19.5229,19.7148,121335.0
2021-09-20 15:30:00,27.75,27.89,27.72,27.83,268014.0,19.7219,19.8214,19.7006,19.7788,268014.0
2021-09-21 09:30:00,28.0,28.09,27.79,27.85,141834.0,19.8996,19.9636,19.7504,19.793,141834.0
2021-09-21 10:00:00,27.86,27.88,27.59,27.7,98309.0,19.8001,19.8143,19.6082,19.6864,98309.0
2021-09-21 10:30:00,27.69,27.72,27.55,27.65,106455.0,19.6793,19.7006,19.5798,19.6509,106455.0
2021-09-21 11:00:00,27.63,27.68,27.56,27.57,96142.0,19.6367,19.6722,19.5869,19.594,96142.0
2021-09-21 11:30:00,27.58,27.7,27.57,27.65,99208.0,19.6011,19.6864,19.594,19.6509,99208.0
2021-09-21 12:00:00,27.65,27.75,27.64,27.7,79778.0,19.6509,19.7219,19.6438,19.6864,79778.0
2021-09-21 12:30:00,27.7,27.75,27.65,27.75,56689.0,19.6864,19.7219,19.6509,19.7219,56689.0
2021-09-21 13:00:00,27.74,27.82,27.68,27.82,47059.0,19.7148,19.7717,19.6722,19.7717,47059.0
2021-09-21 13:30:00,27.82,27.92,27.79,27.89,91317.0,19.7717,19.8428,19.7504,19.8214,91317.0
2021-09-21 14:00:00,27.9,27.94,27.84,27.86,72859.0,19.8286,19.857,19.7859,19.8001,72859.0
2021-09-21 14:30:00,27.86,28.01,27.85,27.94,78807.0,19.8001,19.9067,19.793,19.857,78807.0
2021-09-21 15:00:00,27.94,28.05,27.92,28.04,160805.0,19.857,19.9352,19.8428,19.928,160805.0
2021-09-21 15:30:00,28.04,28.07,27.93,27.95,220038.0,19.928,19.9494,19.8499,19.8641,220038.0
2021-09-22 09:30:00,28.26,28.39,28.18,28.3,212787.0,20.0844,20.1768,20.0275,20.1128,212787.0
2021-09-22 10:00:00,28.3,28.37,28.2,28.25,82443.0,20.1128,20.1626,20.0418,20.0773,82443.0
2021-09-22 10:30:00,28.25,28.31,28.19,28.29,69118.0,20.0773,20.1199,20.0347,20.1057,69118.0
2021-09-22 11:00:00,28.29,28.38,28.25,28.34,127260.0,20.1057,20.1697,20.0773,20.1413,127260.0
2021-09-22 11:30:00,28.34,28.39,28.3,28.32,103694.0,20.1413,20.1768,20.1128,20.127,103694.0
2021-09-22 12:00:00,28.3,28.34,28.24,28.26,66560.0,20.1128,20.1413,20.0702,20.0844,66560.0
2021-09-22 12:30:00,28.26,28.34,28.24,28.3,134002.0,20.0844,20.1413,20.0702,20.1128,134002.0
2021-09-22 13:00:00,28.29,28.34,28.25,28.33,89697.0,20.1057,20.1413,20.0773,20.1342,89697.0
2021-09-22 13:30:00,28.33,28.35,28.28,28.3,80631.0,20.1342,20.1484,20.0986,20.1128,80631.0
2021-09-22 14:00:00,28.29,28.47,28.26,28.29,132005.0,20.1057,20.2336,20.0844,20.1057,132005.0
2021-09-22 14:30:00,28.29,28.31,27.94,28.06,157662.0,20.1057,20.1199,19.857,19.9423,157662.0
2021-09-22 15:00:00,28.05,28.16,28.02,28.1,105697.0,19.9352,20.0133,19.9138,19.9707,105697.0
2021-09-22 15:30:00,28.1,28.27,28.07,28.23,700731.0,19.9707,20.0915,19.9494,20.0631,700731.0
2021-09-23 09:30:00,28.26,28.58,28.26,28.57,84026.0,20.0844,20.3118,20.0844,20.3047,84026.0
2021-09-23 10:00:00,28.56,28.64,28.47,28.53,123855.0,20.2976,20.3545,20.2336,20.2763,123855.0
2021-09-23 10:30:00,28.52,28.78,28.5,28.73,173668.0,20.2692,20.454,20.255,20.4184,173668.0
2021-09-23 11:00:00,28.74,28.75,28.57,28.61,167594.0,20.4255,20.4326,20.3047,20.3331,167594.0
2021-09-23 11:30:00,28.6,28.66,28.54,28.56,120353.0,20.326,20.3687,20.2834,20.2976,120353.0
2021-09-23 12:00:00,28.56,28.67,28.56,28.65,82359.0,20.2976,20.3758,20.2976,20.3616,82359.0
2021-09-23 12:30:00,28.65,28.75,28.63,28.73,239816.0,20.3616,20.4326,20.3474,20.4184,239816.0
2021-09-23 13:00:00,28.73,28.79,28.7,28.79,95634.0,20.4184,20.4611,20.3971,20.4611,95634.0
2021-09-23 13:30:00,28.79,28.86,28.71,28.84,101297.0,20.4611,20.5108,20.4042,20.4966,101297.0
2021-09-23 14:00:00,28.84,28.84,28.74,28.78,100919.0,20.4966,20.4966,20.4255,20.454,100919.0
2021-09-23 14:30:00,28.79,28.83,28.75,28.75,112656.0,20.4611,20.4895,20.4326,20.4326,112656.0
2021-09-23 15:00:00,28.76,28.82,28.75,28.77,153668.0,20.4398,20.4824,20.4326,20.4469,153668.0
2021-09-23 15:30:00,28.77,28.89,28.74,28.79,269643.0,20.4469,20.5321,20.4255,20.4611,269643.0
2021-09-24 09:30:00,28.74,28.74,28.48,28.61,282058.0,20.4255,20.4255,20.2408,20.3331,282058.0
2021-09-24 10:00:00,28.62,28.76,28.57,28.68,240392.0,20.3403,20.4398,20.3047,20.3829,240392.0
2021-09-24 10:30:00,28.68,28.91,28.68,28.86,124751.0,20.3829,20.5464,20.3829,20.5108,124751.0
2021-09-24 11:00:00,28.86,28.87,28.76,28.81,61314.0,20.5108,20.5179,20.4398,20.4753,61314.0
2021-09-24 11:30:00,28.81,28.85,28.74,28.8,60915.0,20.4753,20.5037,20.4255,20.4682,60915.0
2021-09-24 12:00:00,28.81,28.89,28.77,28.85,68195.0,20.4753,20.5321,20.4469,20.5037,68195.0
2021-09-24 12:30:00,28.85,28.91,28.83,28.9,75063.0,20.5037,20.5464,20.4895,20.5393,75063.0
2021-09-24 13:00:00,28.9,28.96,28.88,28.9,49912.0,20.5393,20.5819,20.525,20.5393,49912.0
2021-09-24 13:30:00,28.9,28.91,28.81,28.82,49008.0,20.5393,20.5464,20.4753,20.4824,49008.0
2021-09-24 14:00:00,28.82,28.83,28.77,28.8,57915.0,20.4824,20.4895,20.4469,20.4682,57915.0
2021-09-24 14:30:00,28.79,28.83,28.76,28.81,45767.0,20.4611,20.4895,20.4398,20.4753,45767.0
2021-09-24 15:00:00,28.82,28.89,28.77,28.84,100295.0,20.4824,20.5321,20.4469,20.4966,100295.0
2021-09-24 15:30:00,28.84,28.85,28.7,28.76,216806.0,20.4966,20.5037,20.3971,20.4398,216806.0
2021-09-27 09:30:00,29.1,29.45,29.1,29.41,192218.0,20.6814,20.9301,20.6814,20.9017,192218.0
2021-09-27 10:00:00,29.41,29.45,29.2,29.41,146463.0,20.9017,20.9301,20.7525,20.9017,146463.0
2021-09-27 10:30:00,29.4,29.45,29.01,29.07,192144.0,20.8946,20.9301,20.6174,20.6601,192144.0
2021-09-27 11:00:00,29.08,29.38,29.02,29.37,75644.0,20.6672,20.8804,20.6245,20.8733,75644.0
2021-09-27 11:30:00,29.37,29.38,29.24,29.35,147555.0,20.8733,20.8804,20.7809,20.8591,147555.0
2021-09-27 12:00:00,29.35,29.48,29.29,29.46,152430.0,20.8591,20.9515,20.8164,20.9372,152430.0
2021-09-27 12:30:00,29.46,29.53,29.45,29.47,112785.0,20.9372,20.987,20.9301,20.9444,112785.0
2021-09-27 13:00:00,29.48,29.52,29.4,29.46,127595.0,20.9515,20.9799,20.8946,20.9372,127595.0
2021-09-27 13:30:00,29.45,29.51,29.4,29.51,95498.0,20.9301,20.9728,20.8946,20.9728,95498.0
2021-09-27 14:00:00,29.52,29.53,29.38,29.38,86409.0,20.9799,20.987,20.8804,20.8804,86409.0
2021-09-27 14:30:00,29.38,29.39,29.25,29.27,138184.0,20.8804,20.8875,20.788,20.8022,138184.0
2021-09-27 15:00:00,29.27,29.44,29.26,29.38,161548.0,20.8022,20.923,20.7951,20.8804,161548.0
2021-09-27 15:30:00,29.37,29.37,29.12,29.16,348610.0,20.8733,20.8733,20.6956,20.724,348610.0
2021-09-28 09:30:00,29.17,29.52,29.11,29.23,372910.0,20.7311,20.9799,20.6885,20.7738,372910.0
2021-09-28 10:00:00,29.19,29.19,28.81,28.9,162987.0,20.7454,20.7454,20.4753,20.5393,162987.0
2021-09-28 10:30:00,28.91,29.06,28.87,29.06,89705.0,20.5464,20.653,20.5179,20.653,89705.0
2021-09-28 11:00:00,29.04,29.04,28.83,28.96,96695.0,20.6387,20.6387,20.4895,20.5819,96695.0
2021-09-28 11:30:00,28.95,28.98,28.72,28.75,108376.0,20.5748,20.5961,20.4113,20.4326,108376.0
2021-09-28 12:00:00,28.76,28.95,28.75,28.89,94545.0,20.4398,20.5748,20.4326,20.5321,94545.0
2021-09-28 12:30:00,28.89,28.93,28.85,28.87,69384.0,20.5321,20.5606,20.5037,20.5179,69384.0
2021-09-28 13:00:00,28.87,29.06,28.87,29.03,47267.0,20.5179,20.653,20.5179,20.6316,47267.0
2021-09-28 13:30:00,29.02,29.02,28.84,28.89,70987.0,20.6245,20.6245,20.4966,20.5321,70987.0
2021-09-28 14:00:00,28.89,29.04,28.8,29.04,70395.0,20.5321,20.6387,20.4682,20.6387,70395.0
2021-09-28 14:30:00,29.04,29.07,28.95,29.05,79244.0,20.6387,20.6601,20.5748,20.6459,79244.0
2021-09-28 15:00:00,29.05,29.09,28.96,29.0,157144.0,20.6459,20.6743,20.5819,20.6103,157144.0
2021-09-28 15:30:00,29.0,29.06,28.8,28.91,264839.0,20.6103,20.653,20.4682,20.5464,264839.0
2021-09-29 09:30:00,29.03,29.2,28.75,29.08,199537.0,20.6316,20.7525,20.4326,20.6672,199537.0
2021-09-29 10:00:00,29.1,29.21,29.04,29.1,80378.0,20.6814,20.7596,20.6387,20.6814,80378.0
2021-09-29 10:30:00,29.08,29.24,28.99,29.11,63642.0,20.6672,20.7809,20.6032,20.6885,63642.0
2021-09-29 11:00:00,29.12,29.16,28.98,28.99,84416.0,20.6956,20.724,20.5961,20.6032,84416.0
2021-09-29 11:30:00,28.98,29.02,28.92,29.01,118495.0,20.5961,20.6245,20.5535,20.6174,118495.0
2021-09-29 12:00:00,29.01,29.06,28.91,28.93,99246.0,20.6174,20.653,20.5464,20.5606,99246.0
2021-09-29 12:30:00,28.92,28.97,28.87,28.91,93850.0,20.5535,20.589,20.5179,20.5464,93850.0
2021-09-29 13:00:00,28.9,28.99,28.87,28.95,51041.0,20.5393,20.6032,20.5179,20.5748,51041.0
2021-09-29 13:30:00,28.94,28.95,28.86,28.87,51903.0,20.5677,20.5748,20.5108,20.5179,51903.0
2021-09-29 14:00:00,28.87,28.95,28.84,28.93,86816.0,20.5179,20.5748,20.4966,20.5606,86816.0
2021-09-29 14:30:00,28.92,28.94,28.89,28.91,63036.0,20.5535,20.5677,20.5321,20.5464,63036.0
2021-09-29 15:00:00,28.91,28.96,28.89,28.95,88550.0,20.5464,20.5819,20.5321,20.5748,88550.0
2021-09-29 15:30:00,28.95,28.96,28.75,28.75,296723.0,20.5748,20.5819,20.4326,20.4326,296723.0
2021-09-30 09:30:00,28.81,28.84,28.62,28.79,63127.0,20.4753,20.4966,20.3403,20.4611,63127.0
2021-09-30 10:00:00,28.77,28.82,28.66,28.67,115553.0,20.4469,20.4824,20.3687,20.3758,115553.0
2021-09-30 10:30:00,28.68,28.84,28.66,28.71,145994.0,20.3829,20.4966,20.3687,20.4042,145994.0
2021-09-30 11:00:00,28.71,29.11,28.67,29.06,122590.0,20.4042,20.6885,20.3758,20.653,122590.0
2021-09-30 11:30:00,29.07,29.07,28.68,28.8,91585.0,20.6601,20.6601,20.3829,20.4682,91585.0
2021-09-30 12:00:00,28.8,28.88,28.7,28.76,78703.0,20.4682,20.525,20.3971,20.4398,78703.0
2021-09-30 12:30:00,28.75,28.83,28.7,28.73,74635.0,20.4326,20.4895,20.3971,20.4184,74635.0
2021-09-30 13:00:00,28.73,28.79,28.57,28.59,109320.0,20.4184,20.4611,20.3047,20.3189,109320.0
2021-09-30 13:30:00,28.58,28.67,28.53,28.63,75457.0,20.3118,20.3758,20.2763,20.3474,75457.0
2021-09-30 14:00:00,28.64,28.74,28.64,28.71,68430.0,20.3545,20.4255,20.3545,20.4042,68430.0
2021-09-30 14:30:00,28.7,28.78,28.69,28.69,106171.0,20.3971,20.454,20.39,20.39,106171.0
2021-09-30 15:00:00,28.68,28.79,28.66,28.74,178184.0,20.3829,20.4611,20.3687,20.4255,178184.0
2021-09-30 15:30:00,28.73,28.85,28.47,28.47,361406.0,20.4184,20.5037,20.2336,20.2336,361406.0
2021-10-01 09:30:00,28.6,28.99,28.53,28.86,87207.0,20.326,20.6032,20.2763,20.5108,87207.0
2021-10-01 10:00:00,28.85,28.98,28.71,28.76,81049.0,20.5037,20.5961,20.4042,20.4398,81049.0
2021-10-01 10:30:00,28.73,28.85,28.64,28.82,76000.0,20.4184,20.5037,20.3545,20.4824,76000.0
2021-10-01 11:00:00,28.8,28.94,28.77,28.92,96738.0,20.4682,20.5677,20.4469,20.5535,96738.0
2021-10-01 11:30:00,28.92,29.13,28.91,29.05,96021.0,20.5535,20.7027,20.5464,20.6459,96021.0
2021-10-01 12:00:00,29.06,29.07,28.97,29.01,68113.0,20.653,20.6601,20.589,20.6174,68113.0
2021-10-01 12:30:00,29.01,29.09,29.0,29.07,59763.0,20.6174,20.6743,20.6103,20.6601,59763.0
2021-10-01 13:00:00,29.07,29.11,29.05,29.08,78268.0,20.6601,20.6885,20.6459,20.6672,78268.0
2021-10-01 13:30:00,29.07,29.14,29.05,29.12,70009.0,20.6601,20.7098,20.6459,20.6956,70009.0
2021-10-01 14:00:00,29.12,29.24,29.12,29.2,76833.0,20.6956,20.7809,20.6956,20.7525,76833.0
2021-10-01 14:30:00,29.21,29.21,29.12,29.15,77302.0,20.7596,20.7596,20.6956,20.7169,77302.0
2021-10-01 15:00:00,29.15,29.26,29.12,29.2,130681.0,20.7169,20.7951,20.6956,20.7525,130681.0
2021-10-01 15:30:00,29.2,29.21,28.93,28.94,281803.0,20.7525,20.7596,20.5606,20.5677,281803.0
2021-10-04 09:30:00,29.17,29.73,29.14,29.7,137650.0,20.7311,21.1291,20.7098,21.1078,137650.0
2021-10-04 10:00:00,29.69,29.71,29.4,29.5,100286.0,21.1007,21.1149,20.8946,20.9657,100286.0
2021-10-04 10:30:00,29.5,29.77,29.39,29.73,149497.0,20.9657,21.1576,20.8875,21.1291,149497.0
2021-10-04 11:00:00,29.72,29.86,29.68,29.74,121845.0,21.122,21.2215,21.0936,21.1362,121845.0
2021-10-04 11:30:00,29.75,29.76,29.67,29.75,78037.0,21.1433,21.1505,21.0865,21.1433,78037.0
2021-10-04 12:00:00,29.74,29.74,29.62,29.62,120597.0,21.1362,21.1362,21.051,21.051,120597.0
2021-10-04 12:30:00,29.63,29.64,29.46,29.46,98497.0,21.0581,21.0652,20.9372,20.9372,98497.0
2021-10-04 13:00:00,29.46,29.54,29.4,29.49,126707.0,20.9372,20.9941,20.8946,20.9586,126707.0
2021-10-04 13:30:00,29.49,29.5,29.42,29.48,78633.0,20.9586,20.9657,20.9088,20.9515,78633.0
2021-10-04 14:00:00,29.49,29.51,29.32,29.36,99507.0,20.9586,20.9728,20.8377,20.8662,99507.0
2021-10-04 14:30:00,29.36,29.37,29.28,29.33,115042.0,20.8662,20.8733,20.8093,20.8449,115042.0
2021-10-04 15:00:00,29.32,29.41,29.3,29.36,78318.0,20.8377,20.9017,20.8235,20.8662,78318.0
2021-10-04 15:30:00,29.37,29.56,29.36,29.42,194926.0,20.8733,21.0083,20.8662,20.9088,194926.0
2021-10-05 09:30:00,29.77,30.02,29.65,29.89,188549.0,21.1576,21.3352,21.0723,21.2428,188549.0
2021-10-05 10:00:00,29.91,30.02,29.87,29.96,77901.0,21.2571,21.3352,21.2286,21.2926,77901.0
2021-10-05 10:30:00,29.96,29.97,29.78,29.78,80504.0,21.2926,21.2997,21.1647,21.1647,80504.0
2021-10-05 11:00:00,29.78,29.84,29.45,29.52,219606.0,21.1647,21.2073,20.9301,20.9799,219606.0
2021-10-05 11:30:00,29.53,29.54,29.27,29.4,77377.0,20.987,20.9941,20.8022,20.8946,77377.0
2021-10-05 12:00:00,29.39,29.39,29.01,29.1,106286.0,20.8875,20.8875,20.6174,20.6814,106286.0
2021-10-05 12:30:00,29.11,29.2,29.08,29.2,72370.0,20.6885,20.7525,20.6672,20.7525,72370.0
2021-10-05 13:00:00,29.2,29.2,29.07,29.1,93606.0,20.7525,20.7525,20.6601,20.6814,93606.0
2021-10-05 13:30:00,29.1,29.23,29.08,29.21,58426.0,20.6814,20.7738,20.6672,20.7596,58426.0
2021-10-05 14:00:00,29.22,29.32,29.15,29.19,81217.0,20.7667,20.8377,20.7169,20.7454,81217.0
2021-10-05 14:30:00,29.19,29.26,29.17,29.19,65930.0,20.7454,20.7951,20.7311,20.7454,65930.0
2021-10-05 15:00:00,29.2,29.25,29.18,29.21,73722.0,20.7525,20.788,20.7382,20.7596,73722.0
2021-10-05 15:30:00,29.2,29.33,29.18,29.21,209690.0,20.7525,20.8449,20.7382,20.7596,209690.0
2021-10-06 09:30:00,28.95,29.09,28.8,28.84,127347.0,20.5748,20.6743,20.4682,20.4966,127347.0
2021-10-06 10:00:00,28.81,28.85,28.67,28.85,96760.0,20.4753,20.5037,20.3758,20.5037,96760.0
2021-10-06 10:30:00,28.84,28.88,28.7,28.84,62043.0,20.4966,20.525,20.3971,20.4966,62043.0
2021-10-06 11:00:00,28.87,28.93,28.77,28.83,62034.0,20.5179,20.5606,20.4469,20.4895,62034.0
2021-10-06 11:30:00,28.83,28.85,28.75,28.79,101306.0,20.4895,20.5037,20.4326,20.4611,101306.0
2021-10-06 12:00:00,28.79,28.82,28.73,28.76,89144.0,20.4611,20.4824,20.4184,20.4398,89144.0
2021-10-06 12:30:00,28.78,28.85,28.74,28.83,151252.0,20.454,20.5037,20.4255,20.4895,151252.0
2021-10-06 13:00:00,28.83,28.83,28.74,28.78,56669.0,20.4895,20.4895,20.4255,20.454,56669.0
2021-10-06 13:30:00,28.78,28.92,28.78,28.81,98525.0,20.454,20.5535,20.454,20.4753,98525.0
2021-10-06 14:00:00,28.85,28.9,28.76,28.89,89189.0,20.5037,20.5393,20.4398,20.5321,89189.0
2021-10-06 14:30:00,28.88,28.98,28.87,28.92,50275.0,20.525,20.5961,20.5179,20.5535,50275.0
2021-10-06 15:00:00,28.92,28.95,28.87,28.88,45577.0,20.5535,20.5748,20.5179,20.525,45577.0
2021-10-06 15:30:00,28.88,29.02,28.83,29.0,195718.0,20.525,20.6245,20.4895,20.6103,195718.0
2021-10-07 09:30:00,29.0,29.24,29.0,29.08,121772.0,20.6103,20.7809,20.6103,20.6672,121772.0
2021-10-07 10:00:00,29.08,29.14,29.01,29.1,82652.0,20.6672,20.7098,20.6174,20.6814,82652.0
2021-10-07 10:30:00,29.1,29.19,29.04,29.15,73054.0,20.6814,20.7454,20.6387,20.7169,73054.0
2021-10-07 11:00:00,29.14,29.4,29.09,29.4,125240.0,20.7098,20.8946,20.6743,20.8946,125240.0
2021-10-07 11:30:00,29.4,29.45,29.35,29.39,56832.0,20.8946,20.9301,20.8591,20.8875,56832.0
2021-10-07 12:00:00,29.39,29.44,29.36,29.4,54726.0,20.8875,20.923,20.8662,20.8946,54726.0
2021-10-07 12:30:00,29.4,29.42,29.35,29.41,56510.0,20.8946,20.9088,20.8591,20.9017,56510.0
2021-10-07 13:00:00,29.41,29.47,29.37,29.43,52091.0,20.9017,20.9444,20.8733,20.9159,52091.0
2021-10-07 13:30:00,29.43,29.5,29.41,29.5,90098.0,20.9159,20.9657,20.9017,20.9657,90098.0
2021-10-07 14:00:00,29.5,29.55,29.48,29.53,56621.0,20.9657,21.0012,20.9515,20.987,56621.0
2021-10-07 14:30:00,29.53,29.55,29.48,29.53,48142.0,20.987,21.0012,20.9515,20.987,48142.0
2021-10-07 15:00:00,29.53,29.65,29.51,29.62,70163.0,20.987,21.0723,20.9728,21.051,70163.0
2021-10-07 15:30:00,29.63,29.63,29.39,29.4,441080.0,21.0581,21.0581,20.8875,20.8946,441080.0
2021-10-08 09:30:00,29.59,29.75,29.45,29.53,67046.0,21.0296,21.1433,20.9301,20.987,67046.0
2021-10-08 10:00:00,29.55,29.68,29.55,29.59,44783.0,21.0012,21.0936,21.0012,21.0296,44783.0
2021-10-08 10:30:00,29.59,29.8,29.59,29.78,84965.0,21.0296,21.1789,21.0296,21.1647,84965.0
2021-10-08 11:00:00,29.78,29.79,29.68,29.74,39058.0,21.1647,21.1718,21.0936,21.1362,39058.0
2021-10-08 11:30:00,29.74,29.76,29.64,29.65,70768.0,21.1362,21.1505,21.0652,21.0723,70768.0
2021-10-08 12:00:00,29.65,29.67,29.43,29.45,78550.0,21.0723,21.0865,20.9159,20.9301,78550.0
2021-10-08 12:30:00,29.46,29.66,29.42,29.62,59698.0,20.9372,21.0794,20.9088,21.051,59698.0
2021-10-08 13:00:00,29.64,29.66,29.57,29.57,41436.0,21.0652,21.0794,21.0154,21.0154,41436.0
2021-10-08 13:30:00,29.56,29.62,29.54,29.58,41916.0,21.0083,21.051,20.9941,21.0225,41916.0
2021-10-08 14:00:00,29.58,29.65,29.57,29.63,75120.0,21.0225,21.0723,21.0154,21.0581,75120.0
2021-10-08 14:30:00,29.63,29.7,29.61,29.67,68228.0,21.0581,21.1078,21.0438,21.0865,68228.0
2021-10-08 15:00:00,29.67,29.79,29.67,29.76,85039.0,21.0865,21.1718,21.0865,21.1505,85039.0
2021-10-08 15:30:00,29.76,29.8,29.67,29.71,155744.0,21.1505,21.1789,21.0865,21.1149,155744.0
2021-10-11 09:30:00,29.88,30.45,29.85,30.37,278116.0,21.2357,21.6408,21.2144,21.584,278116.0
2021-10-11 10:00:00,30.38,30.42,30.26,30.32,152716.0,21.5911,21.6195,21.5058,21.5484,152716.0
2021-10-11 10:30:00,30.32,30.52,30.31,30.46,196151.0,21.5484,21.6906,21.5413,21.6479,196151.0
2021-10-11 11:00:00,30.47,30.53,30.43,30.47,50747.0,21.6551,21.6977,21.6266,21.6551,50747.0
2021-10-11 11:30:00,30.46,30.54,30.43,30.49,64970.0,21.6479,21.7048,21.6266,21.6693,64970.0
2021-10-11 12:00:00,30.49,30.55,30.42,30.5,51752.0,21.6693,21.7119,21.6195,21.6764,51752.0
2021-10-11 12:30:00,30.49,30.55,30.38,30.4,72134.0,21.6693,21.7119,21.5911,21.6053,72134.0
2021-10-11 13:00:00,30.4,30.41,30.16,30.25,87612.0,21.6053,21.6124,21.4347,21.4987,87612.0
2021-10-11 13:30:00,30.25,30.29,30.19,30.25,110734.0,21.4987,21.5271,21.4561,21.4987,110734.0
2021-10-11 14:00:00,30.25,30.31,30.21,30.26,55571.0,21.4987,21.5413,21.4703,21.5058,55571.0
2021-10-11 14:30:00,30.27,30.43,30.26,30.41,46234.0,21.5129,21.6266,21.5058,21.6124,46234.0
2021-10-11 15:00:00,30.41,30.48,30.39,30.42,76013.0,21.6124,21.6622,21.5982,21.6195,76013.0
2021-10-11 15:30:00,30.43,30.46,30.24,30.31,157321.0,21.6266,21.6479,21.4916,21.5413,157321.0
2021-10-12 09:30:00,30.26,30.52,30.12,30.51,70096.0,21.5058,21.6906,21.4063,21.6835,70096.0
2021-10-12 10:00:00,30.51,30.51,30.29,30.43,46258.0,21.6835,21.6835,21.5271,21.6266,46258.0
2021-10-12 10:30:00,30.43,30.43,30.3,30.3,125745.0,21.6266,21.6266,21.5342,21.5342,125745.0
2021-10-12 11:00:00,30.32,30.35,30.24,30.27,59990.0,21.5484,21.5698,21.4916,21.5129,59990.0
2021-10-12 11:30:00,30.28,30.3,30.22,30.25,67157.0,21.52,21.5342,21.4774,21.4987,67157.0
2021-10-12 12:00:00,30.25,30.26,30.21,30.25,75508.0,21.4987,21.5058,21.4703,21.4987,75508.0
2021-10-12 12:30:00,30.25,30.33,30.24,30.32,57788.0,21.4987,21.5556,21.4916,21.5484,57788.0
2021-10-12 13:00:00,30.33,30.41,30.28,30.41,94631.0,21.5556,21.6124,21.52,21.6124,94631.0
2021-10-12 13:30:00,30.41,30.48,30.38,30.44,110025.0,21.6124,21.6622,21.5911,21.6337,110025.0
2021-10-12 14:00:00,30.44,30.47,30.41,30.45,62132.0,21.6337,21.6551,21.6124,21.6408,62132.0
2021-10-12 14:30:00,30.45,30.48,30.35,30.36,61152.0,21.6408,21.6622,21.5698,21.5769,61152.0
2021-10-12 15:00:00,30.36,30.4,30.33,30.35,101731.0,21.5769,21.6053,21.5556,21.5698,101731.0
2021-10-12 15:30:00,30.34,30.34,30.09,30.13,162767.0,21.5627,21.5627,21.385,21.4134,162767.0
2021-10-13 09:30:00,30.0,30.17,29.93,29.95,132292.0,21.321,21.4418,21.2713,21.2855,132292.0
2021-10-13 10:00:00,29.93,29.93,29.6,29.64,209449.0,21.2713,21.2713,21.0367,21.0652,209449.0
2021-10-13 10:30:00,29.63,29.84,29.58,29.83,118084.0,21.0581,21.2073,21.0225,21.2002,118084.0
2021-10-13 11:00:00,29.83,29.94,29.82,29.83,66127.0,21.2002,21.2784,21.1931,21.2002,66127.0
2021-10-13 11:30:00,29.84,29.92,29.81,29.83,64328.0,21.2073,21.2642,21.186,21.2002,64328.0
2021-10-13 12:00:00,29.83,29.95,29.82,29.94,49190.0,21.2002,21.2855,21.1931,21.2784,49190.0
2021-10-13 12:30:00,29.94,30.0,29.92,29.99,46149.0,21.2784,21.321,21.2642,21.3139,46149.0
2021-10-13 13:00:00,30.0,30.04,29.99,30.03,34722.0,21.321,21.3494,21.3139,21.3423,34722.0
2021-10-13 13:30:00,30.04,30.05,29.97,30.0,52164.0,21.3494,21.3566,21.2997,21.321,52164.0
2021-10-13 14:00:00,30.01,30.08,29.97,30.07,65272.0,21.3281,21.3779,21.2997,21.3708,65272.0
2021-10-13 14:30:00,30.07,30.1,30.03,30.1,67241.0,21.3708,21.3921,21.3423,21.3921,67241.0
2021-10-13 15:00:00,30.1,30.17,30.07,30.12,62820.0,21.3921,21.4418,21.3708,21.4063,62820.0
2021-10-13 15:30:00,30.13,30.24,30.1,30.24,164289.0,21.4134,21.4916,21.3921,21.4916,164289.0
2021-10-14 09:30:00,30.5,30.55,30.33,30.5,122789.0,21.6764,21.7119,21.5556,21.6764,122789.0
2021-10-14 10:00:00,30.5,30.58,30.42,30.53,102712.0,21.6764,21.7332,21.6195,21.6977,102712.0
2021-10-14 10:30:00,30.53,30.66,30.52,30.63,52983.0,21.6977,21.7901,21.6906,21.7688,52983.0
2021-10-14 11:00:00,30.62,30.67,30.47,30.53,65065.0,21.7617,21.7972,21.6551,21.6977,65065.0
2021-10-14 11:30:00,30.52,30.66,30.52,30.62,47629.0,21.6906,21.7901,21.6906,21.7617,47629.0
2021-10-14 12:00:00,30.63,30.71,30.6,30.68,59488.0,21.7688,21.8256,21.7474,21.8043,59488.0
2021-10-14 12:30:00,30.69,30.75,30.68,30.72,37555.0,21.8114,21.854,21.8043,21.8327,37555.0
2021-10-14 13:00:00,30.73,30.8,30.71,30.79,79702.0,21.8398,21.8896,21.8256,21.8825,79702.0
2021-10-14 13:30:00,30.8,30.84,30.77,30.77,75697.0,21.8896,21.918,21.8683,21.8683,75697.0
2021-10-14 14:00:00,30.78,30.82,30.76,30.82,60959.0,21.8754,21.9038,21.8612,21.9038,60959.0
2021-10-14 14:30:00,30.81,30.87,30.8,30.87,85566.0,21.8967,21.9393,21.8896,21.9393,85566.0
2021-10-14 15:00:00,30.87,30.92,30.84,30.91,139844.0,21.9393,21.9749,21.918,21.9678,139844.0
2021-10-14 15:30:00,30.91,31.05,30.84,30.95,402762.0,21.9678,22.0673,21.918,21.9962,402762.0
2021-10-15 09:30:00,31.18,31.3,31.1,31.22,140264.0,22.1596,22.2449,22.1028,22.1881,140264.0
2021-10-15 10:00:00,31.21,31.34,31.2,31.26,107483.0,22.181,22.2734,22.1739,22.2165,107483.0
2021-10-15 10:30:00,31.26,31.33,31.25,31.26,64183.0,22.2165,22.2663,22.2094,22.2165,64183.0
2021-10-15 11:00:00,31.26,31.32,31.23,31.28,64147.0,22.2165,22.2591,22.1952,22.2307,64147.0
2021-10-15 11:30:00,31.28,31.35,31.26,31.3,72915.0,22.2307,22.2805,22.2165,22.2449,72915.0
2021-10-15 12:00:00,31.3,31.32,31.25,31.29,80918.0,22.2449,22.2591,22.2094,22.2378,80918.0
2021-10-15 12:30:00,31.3,31.35,31.28,31.34,46671.0,22.2449,22.2805,22.2307,22.2734,46671.0
2021-10-15 13:00:00,31.33,31.35,31.26,31.27,66020.0,22.2663,22.2805,22.2165,22.2236,66020.0
2021-10-15 13:30:00,31.26,31.36,31.26,31.35,46894.0,22.2165,22.2876,22.2165,22.2805,46894.0
2021-10-15 14:00:00,31.35,31.39,31.34,31.36,53753.0,22.2805,22.3089,22.2734,22.2876,53753.0
2021-10-15 14:30:00,31.35,31.35,31.3,31.33,64000.0,22.2805,22.2805,22.2449,22.2663,64000.0
2021-10-15 15:00:00,31.33,31.33,31.16,31.18,94820.0,22.2663,22.2663,22.1454,22.1596,94820.0
2021-10-15 15:30:00,31.19,31.24,31.09,31.12,177220.0,22.1668,22.2023,22.0957,22.117,177220.0
2021-10-18 09:30:00,31.22,31.38,31.17,31.29,152618.0,22.1881,22.3018,22.1525,22.2378,152618.0
2021-10-18 10:00:00,31.3,31.31,31.06,31.08,74810.0,22.2449,22.252,22.0744,22.0886,74810.0
2021-10-18 10:30:00,31.09,31.11,30.96,31.0,93846.0,22.0957,22.1099,22.0033,22.0317,93846.0
2021-10-18 11:00:00,30.99,31.06,30.96,31.04,73668.0,22.0246,22.0744,22.0033,22.0602,73668.0
2021-10-18 11:30:00,31.03,31.04,30.92,31.02,87125.0,22.053,22.0602,21.9749,22.0459,87125.0
2021-10-18 12:00:00,31.03,31.11,31.01,31.06,74435.0,22.053,22.1099,22.0388,22.0744,74435.0
2021-10-18 12:30:00,31.07,31.08,30.98,31.0,61684.0,22.0815,22.0886,22.0175,22.0317,61684.0
2021-10-18 13:00:00,31.0,31.02,30.92,30.93,58896.0,22.0317,22.0459,21.9749,21.982,58896.0
2021-10-18 13:30:00,30.93,30.93,30.82,30.82,70498.0,21.982,21.982,21.9038,21.9038,70498.0
2021-10-18 14:00:00,30.81,30.86,30.75,30.84,59595.0,21.8967,21.9322,21.854,21.918,59595.0
2021-10-18 14:30:00,30.84,30.88,30.81,30.88,53267.0,21.918,21.9464,21.8967,21.9464,53267.0
2021-10-18 15:00:00,30.88,30.89,30.82,30.82,91338.0,21.9464,21.9535,21.9038,21.9038,91338.0
2021-10-18 15:30:00,30.83,30.9,30.82,30.83,196545.0,21.9109,21.9607,21.9038,21.9109,196545.0
2021-10-19 09:30:00,30.92,30.98,30.87,30.91,69226.0,21.9749,22.0175,21.9393,21.9678,69226.0
2021-10-19 10:00:00,30.92,31.07,30.89,30.89,87223.0,21.9749,22.0815,21.9535,21.9535,87223.0
2021-10-19 10:30:00,30.9,31.03,30.9,30.95,56110.0,21.9607,22.053,21.9607,21.9962,56110.0
2021-10-19 11:00:00,30.99,31.07,30.97,31.06,59197.0,22.0246,22.0815,22.0104,22.0744,59197.0
2021-10-19 11:30:00,31.05,31.15,31.05,31.14,74657.0,22.0673,22.1383,22.0673,22.1312,74657.0
2021-10-19 12:00:00,31.14,31.14,31.0,31.02,57899.0,22.1312,22.1312,22.0317,22.0459,57899.0
2021-10-19 12:30:00,31.02,31.05,31.0,31.04,43828.0,22.0459,22.0673,22.0317,22.0602,43828.0
2021-10-19 13:00:00,31.04,31.05,30.95,30.96,61624.0,22.0602,22.0673,21.9962,22.0033,61624.0
2021-10-19 13:30:00,30.96,30.98,30.92,30.97,75225.0,22.0033,22.0175,21.9749,22.0104,75225.0
2021-10-19 14:00:00,30.96,31.0,30.92,30.93,72026.0,22.0033,22.0317,21.9749,21.982,72026.0
2021-10-19 14:30:00,30.94,30.96,30.88,30.95,74559.0,21.9891,22.0033,21.9464,21.9962,74559.0
2021-10-19 15:00:00,30.94,31.02,30.93,31.02,84180.0,21.9891,22.0459,21.982,22.0459,84180.0
2021-10-19 15:30:00,31.02,31.02,30.94,30.98,138853.0,22.0459,22.0459,21.9891,22.0175,138853.0
2021-10-20 09:30:00,30.85,31.21,30.85,31.16,152070.0,21.9251,22.181,21.9251,22.1454,152070.0
2021-10-20 10:00:00,31.15,31.4,31.11,31.39,166115.0,22.1383,22.316,22.1099,22.3089,166115.0
2021-10-20 10:30:00,31.39,31.52,31.32,31.34,217303.0,22.3089,22.4013,22.2591,22.2734,217303.0
2021-10-20 11:00:00,31.34,31.34,31.2,31.26,84904.0,22.2734,22.2734,22.1739,22.2165,84904.0
2021-10-20 11:30:00,31.27,31.27,31.05,31.08,111076.0,22.2236,22.2236,22.0673,22.0886,111076.0
2021-10-20 12:00:00,31.08,31.33,31.07,31.32,68180.0,22.0886,22.2663,22.0815,22.2591,68180.0
2021-10-20 12:30:00,31.32,31.44,31.31,31.38,89071.0,22.2591,22.3444,22.252,22.3018,89071.0
2021-10-20 13:00:00,31.38,31.41,31.28,31.35,75283.0,22.3018,22.3231,22.2307,22.2805,75283.0
2021-10-20 13:30:00,31.36,31.41,31.32,31.32,45127.0,22.2876,22.3231,22.2591,22.2591,45127.0
2021-10-20 14:00:00,31.33,31.37,31.3,31.36,48926.0,22.2663,22.2947,22.2449,22.2876,48926.0
2021-10-20 14:30:00,31.37,31.45,31.37,31.42,126765.0,22.2947,22.3515,22.2947,22.3302,126765.0
2021-10-20 15:00:00,31.42,31.42,31.32,31.34,60129.0,22.3302,22.3302,22.2591,22.2734,60129.0
2021-10-20 15:30:00,31.34,31.51,31.3,31.48,227959.0,22.2734,22.3942,22.2449,22.3729,227959.0
2021-10-21 09:30:00,31.32,31.53,31.2,31.31,98220.0,22.2591,22.4084,22.1739,22.252,98220.0
2021-10-21 10:00:00,31.32,31.42,31.21,31.38,79196.0,22.2591,22.3302,22.181,22.3018,79196.0
2021-10-21 10:30:00,31.38,31.48,31.29,31.29,117862.0,22.3018,22.3729,22.2378,22.2378,117862.0
2021-10-21 11:00:00,31.28,31.32,31.16,31.29,142729.0,22.2307,22.2591,22.1454,22.2378,142729.0
2021-10-21 11:30:00,31.3,31.32,31.16,31.24,129533.0,22.2449,22.2591,22.1454,22.2023,129533.0
2021-10-21 12:00:00,31.24,31.25,31.02,31.07,126182.0,22.2023,22.2094,22.0459,22.0815,126182.0
2021-10-21 12:30:00,31.07,31.12,31.05,31.1,118593.0,22.0815,22.117,22.0673,22.1028,118593.0
2021-10-21 13:00:00,31.1,31.16,31.08,31.1,80373.0,22.1028,22.1454,22.0886,22.1028,80373.0
2021-10-21 13:30:00,31.09,31.11,30.87,30.88,69055.0,22.0957,22.1099,21.9393,21.9464,69055.0
2021-10-21 14:00:00,30.88,30.91,30.81,30.88,203513.0,21.9464,21.9678,21.8967,21.9464,203513.0
2021-10-21 14:30:00,30.88,30.92,30.84,30.91,274743.0,21.9464,21.9749,21.918,21.9678,274743.0
2021-10-21 15:00:00,30.91,30.97,30.89,30.95,295680.0,21.9678,22.0104,21.9535,21.9962,295680.0
2021-10-21 15:30:00,30.95,30.97,30.91,30.94,301641.0,21.9962,22.0104,21.9678,21.9891,301641.0
2021-10-22 09:30:00,30.93,31.05,30.84,30.9,281969.0,21.982,22.0673,21.918,21.9607,281969.0
2021-10-22 10:00:00,30.88,30.91,30.81,30.9,149294.0,21.9464,21.9678,21.8967,21.9607,149294.0
2021-10-22 10:30:00,30.9,30.94,30.77,30.8,213652.0,21.9607,21.9891,21.8683,21.8896,213652.0
2021-10-22 11:00:00,30.81,30.9,30.79,30.79,51522.0,21.8967,21.9607,21.8825,21.8825,51522.0
2021-10-22 11:30:00,30.79,30.79,30.49,30.55,182767.0,21.8825,21.8825,21.6693,21.7119,182767.0
2021-10-22 12:00:00,30.55,30.64,30.53,30.64,55929.0,21.7119,21.7759,21.6977,21.7759,55929.0
2021-10-22 12:30:00,30.64,30.73,30.62,30.67,63312.0,21.7759,21.8398,21.7617,21.7972,63312.0
2021-10-22 13:00:00,30.67,30.69,30.61,30.66,75014.0,21.7972,21.8114,21.7545,21.7901,75014.0
2021-10-22 13:30:00,30.66,30.7,30.62,30.65,219110.0,21.7901,21.8185,21.7617,21.783,219110.0
2021-10-22 14:00:00,30.65,30.72,30.64,30.68,68624.0,21.783,21.8327,21.7759,21.8043,68624.0
2021-10-22 14:30:00,30.69,30.86,30.68,30.85,100902.0,21.8114,21.9322,21.8043,21.9251,100902.0
2021-10-22 15:00:00,30.86,30.86,30.72,30.74,186502.0,21.9322,21.9322,21.8327,21.8469,186502.0
2021-10-22 15:30:00,30.76,30.86,30.74,30.75,233662.0,21.8612,21.9322,21.8469,21.854,233662.0
2021-10-25 09:30:00,30.85,31.04,30.75,30.94,393712.0,21.9251,22.0602,21.854,21.9891,393712.0
2021-10-25 10:00:00,30.95,31.01,30.87,30.93,97979.0,21.9962,22.0388,21.9393,21.982,97979.0
2021-10-25 10:30:00,30.94,30.96,30.8,30.8,175676.0,21.9891,22.0033,21.8896,21.8896,175676.0
2021-10-25 11:00:00,30.81,31.03,30.8,31.02,78289.0,21.8967,22.053,21.8896,22.0459,78289.0
2021-10-25 11:30:00,31.02,31.02,30.95,30.97,46543.0,22.0459,22.0459,21.9962,22.0104,46543.0
2021-10-25 12:00:00,30.96,30.97,30.89,30.91,65382.0,22.0033,22.0104,21.9535,21.9678,65382.0
2021-10-25 12:30:00,30.91,30.93,30.78,30.82,67746.0,21.9678,21.982,21.8754,21.9038,67746.0
2021-10-25 13:00:00,30.82,30.95,30.81,30.94,122412.0,21.9038,21.9962,21.8967,21.9891,122412.0
2021-10-25 13:30:00,30.94,31.19,30.93,31.18,302383.0,21.9891,22.1668,21.982,22.1596,302383.0
2021-10-25 14:00:00,31.18,31.18,31.07,31.08,116947.0,22.1596,22.1596,22.0815,22.0886,116947.0
2021-10-25 14:30:00,31.09,31.09,30.99,31.0,109002.0,22.0957,22.0957,22.0246,22.0317,109002.0
2021-10-25 15:00:00,30.99,31.01,30.97,31.0,86296.0,22.0246,22.0388,22.0104,22.0317,86296.0
2021-10-25 15:30:00,31.0,31.03,30.95,31.0,343148.0,22.0317,22.053,21.9962,22.0317,343148.0
2021-10-26 09:30:00,31.19,31.19,30.88,31.09,101551.0,22.1668,22.1668,21.9464,22.0957,101551.0
2021-10-26 10:00:00,31.08,31.26,31.06,31.2,97570.0,22.0886,22.2165,22.0744,22.1739,97570.0
2021-10-26 10:30:00,31.2,31.3,31.14,31.2,115402.0,22.1739,22.2449,22.1312,22.1739,115402.0
2021-10-26 11:00:00,31.17,31.22,31.11,31.2,66609.0,22.1525,22.1881,22.1099,22.1739,66609.0
2021-10-26 11:30:00,31.21,31.26,31.11,31.11,73515.0,22.181,22.2165,22.1099,22.1099,73515.0
2021-10-26 12:00:00,31.12,31.13,30.88,30.89,102438.0,22.117,22.1241,21.9464,21.9535,102438.0
2021-10-26 12:30:00,30.88,30.89,30.53,30.61,239452.0,21.9464,21.9535,21.6977,21.7545,239452.0
2021-10-26 13:00:00,30.61,30.7,30.58,30.63,132781.0,21.7545,21.8185,21.7332,21.7688,132781.0
2021-10-26 13:30:00,30.64,30.82,30.58,30.77,106368.0,21.7759,21.9038,21.7332,21.8683,106368.0
2021-10-26 14:00:00,30.77,30.87,30.75,30.83,65898.0,21.8683,21.9393,21.854,21.9109,65898.0
2021-10-26 14:30:00,30.84,30.93,30.84,30.87,129992.0,21.918,21.982,21.918,21.9393,129992.0
2021-10-26 15:00:00,30.87,30.93,30.86,30.91,111370.0,21.9393,21.982,21.9322,21.9678,111370.0
2021-10-26 15:30:00,30.91,30.93,30.86,30.9,245491.0,21.9678,21.982,21.9322,21.9607,245491.0
2021-10-27 09:30:00,30.7,30.9,30.65,30.76,124780.0,21.8185,21.9607,21.783,21.8612,124780.0
2021-10-27 10:00:00,30.75,31.07,30.75,30.95,203878.0,21.854,22.0815,21.854,21.9962,203878.0
2021-10-27 10:30:00,30.9,31.02,30.89,30.99,120945.0,21.9607,22.0459,21.9535,22.0246,120945.0
2021-10-27 11:00:00,30.99,31.1,30.92,30.99,108772.0,22.0246,22.1028,21.9749,22.0246,108772.0
2021-10-27 11:30:00,30.99,31.03,30.94,30.95,48067.0,22.0246,22.053,21.9891,21.9962,48067.0
2021-10-27 12:00:00,30.95,31.0,30.89,30.9,94025.0,21.9962,22.0317,21.9535,21.9607,94025.0
2021-10-27 12:30:00,30.87,30.88,30.77,30.84,63933.0,21.9393,21.9464,21.8683,21.918,63933.0
2021-10-27 13:00:00,30.83,30.88,30.8,30.82,35930.0,21.9109,21.9464,21.8896,21.9038,35930.0
2021-10-27 13:30:00,30.82,30.94,30.81,30.89,62297.0,21.9038,21.9891,21.8967,21.9535,62297.0
2021-10-27 14:00:00,30.89,30.98,30.87,30.93,116718.0,21.9535,22.0175,21.9393,21.982,116718.0
2021-10-27 14:30:00,30.92,30.94,30.89,30.93,78906.0,21.9749,21.9891,21.9535,21.982,78906.0
2021-10-27 15:00:00,30.92,30.92,30.71,30.78,76341.0,21.9749,21.9749,21.8256,21.8754,76341.0
2021-10-27 15:30:00,30.77,30.97,30.73,30.88,248999.0,21.8683,22.0104,21.8398,21.9464,248999.0
2021-10-28 09:30:00,30.88,30.94,30.77,30.9,117457.0,21.9464,21.9891,21.8683,21.9607,117457.0
2021-10-28 10:00:00,30.87,31.08,30.8,31.04,117464.0,21.9393,22.0886,21.8896,22.0602,117464.0
2021-10-28 10:30:00,31.05,31.09,30.99,30.99,178182.0,22.0673,22.0957,22.0246,22.0246,178182.0
2021-10-28 11:00:00,30.99,30.99,30.83,30.89,118314.0,22.0246,22.0246,21.9109,21.9535,118314.0
2021-10-28 11:30:00,30.87,30.95,30.76,30.78,80939.0,21.9393,21.9962,21.8612,21.8754,80939.0
2021-10-28 12:00:00,30.78,30.81,30.7,30.71,92921.0,21.8754,21.8967,21.8185,21.8256,92921.0
2021-10-28 12:30:00,30.7,30.82,30.68,30.81,137276.0,21.8185,21.9038,21.8043,21.8967,137276.0
2021-10-28 13:00:00,30.81,30.83,30.77,30.79,51558.0,21.8967,21.9109,21.8683,21.8825,51558.0
2021-10-28 13:30:00,30.79,30.92,30.79,30.88,69784.0,21.8825,21.9749,21.8825,21.9464,69784.0
2021-10-28 14:00:00,30.87,31.02,30.87,30.95,110097.0,21.9393,22.0459,21.9393,21.9962,110097.0
2021-10-28 14:30:00,30.95,30.95,30.76,30.77,156592.0,21.9962,21.9962,21.8612,21.8683,156592.0
2021-10-28 15:00:00,30.78,30.78,30.47,30.5,176890.0,21.8754,21.8754,21.6551,21.6764,176890.0
2021-10-28 15:30:00,30.5,30.55,30.31,30.49,594278.0,21.6764,21.7119,21.5413,21.6693,594278.0
2021-10-29 09:30:00,30.5,30.51,30.26,30.42,92340.0,21.6764,21.6835,21.5058,21.6195,92340.0
2021-10-29 10:00:00,30.4,30.4,30.06,30.1,273636.0,21.6053,21.6053,21.3637,21.3921,273636.0
2021-10-29 10:30:00,30.11,30.22,30.1,30.13,220447.0,21.3992,21.4774,21.3921,21.4134,220447.0
2021-10-29 11:00:00,30.12,30.26,30.11,30.19,134384.0,21.4063,21.5058,21.3992,21.4561,134384.0
2021-10-29 11:30:00,30.19,30.22,30.0,30.11,174816.0,21.4561,21.4774,21.321,21.3992,174816.0
2021-10-29 12:00:00,30.11,30.24,30.07,30.21,143217.0,21.3992,21.4916,21.3708,21.4703,143217.0
2021-10-29 12:30:00,30.22,30.23,30.08,30.1,81104.0,21.4774,21.4845,21.3779,21.3921,81104.0
2021-10-29 13:00:00,30.09,30.11,30.02,30.03,100496.0,21.385,21.3992,21.3352,21.3423,100496.0
2021-10-29 13:30:00,30.04,30.09,29.96,29.98,152929.0,21.3494,21.385,21.2926,21.3068,152929.0
2021-10-29 14:00:00,29.99,30.01,29.82,29.85,156631.0,21.3139,21.3281,21.1931,21.2144,156631.0
2021-10-29 14:30:00,29.85,29.88,29.8,29.81,118267.0,21.2144,21.2357,21.1789,21.186,118267.0
2021-10-29 15:00:00,29.8,29.86,29.8,29.83,109094.0,21.1789,21.2215,21.1789,21.2002,109094.0
2021-10-29 15:30:00,29.84,30.15,29.83,30.11,582943.0,21.2073,21.4276,21.2002,21.3992,582943.0
2021-11-01 09:30:00,30.3,30.71,30.25,30.55,140006.0,21.5342,21.8256,21.4987,21.7119,140006.0
2021-11-01 10:00:00,30.55,30.79,30.47,30.75,212261.0,21.7119,21.8825,21.6551,21.854,212261.0
2021-11-01 10:30:00,30.75,30.76,30.64,30.71,125404.0,21.854,21.8612,21.7759,21.8256,125404.0
2021-11-01 11:00:00,30.71,30.83,30.64,30.75,185384.0,21.8256,21.9109,21.7759,21.854,185384.0
2021-11-01 11:30:00,30.75,30.93,30.7,30.91,161821.0,21.854,21.982,21.8185,21.9678,161821.0
2021-11-01 12:00:00,30.92,30.93,30.76,30.77,137079.0,21.9749,21.982,21.8612,21.8683,137079.0
2021-11-01 12:30:00,30.78,30.78,30.69,30.74,145745.0,21.8754,21.8754,21.8114,21.8469,145745.0
2021-11-01 13:00:00,30.74,30.77,30.7,30.72,69339.0,21.8469,21.8683,21.8185,21.8327,69339.0
2021-11-01 13:30:00,30.71,30.8,30.59,30.75,129664.0,21.8256,21.8896,21.7403,21.854,129664.0
2021-11-01 14:00:00,30.74,30.74,30.55,30.58,69843.0,21.8469,21.8469,21.7119,21.7332,69843.0
2021-11-01 14:30:00,30.58,30.62,30.54,30.57,68740.0,21.7332,21.7617,21.7048,21.7261,68740.0
2021-11-01 15:00:00,30.58,30.61,30.47,30.48,114563.0,21.7332,21.7545,21.6551,21.6622,114563.0
2021-11-01 15:30:00,30.48,30.63,30.41,30.63,309103.0,21.6622,21.7688,21.6124,21.7688,309103.0
2021-11-02 09:30:00,31.43,31.93,30.9,31.05,794154.0,22.3373,22.6927,21.9607,22.0673,794154.0
2021-11-02 10:00:00,31.06,31.75,31.05,31.53,413975.0,22.0744,22.5647,22.0673,22.4084,413975.0
2021-11-02 10:30:00,31.56,31.67,31.26,31.38,290130.0,22.4297,22.5079,22.2165,22.3018,290130.0
2021-11-02 11:00:00,31.37,31.46,31.34,31.42,165488.0,22.2947,22.3586,22.2734,22.3302,165488.0
2021-11-02 11:30:00,31.45,31.5,31.36,31.45,143612.0,22.3515,22.3871,22.2876,22.3515,143612.0
2021-11-02 12:00:00,31.45,31.49,31.38,31.42,156713.0,22.3515,22.38,22.3018,22.3302,156713.0
2021-11-02 12:30:00,31.42,31.44,31.28,31.29,226027.0,22.3302,22.3444,22.2307,22.2378,226027.0
2021-11-02 13:00:00,31.28,31.33,31.15,31.25,170748.0,22.2307,22.2663,22.1383,22.2094,170748.0
2021-11-02 13:30:00,31.26,31.26,30.98,31.0,211985.0,22.2165,22.2165,22.0175,22.0317,211985.0
2021-11-02 14:00:00,31.01,31.05,30.91,30.99,183072.0,22.0388,22.0673,21.9678,22.0246,183072.0
2021-11-02 14:30:00,31.0,31.05,30.95,31.01,176725.0,22.0317,22.0673,21.9962,22.0388,176725.0
2021-11-02 15:00:00,31.01,31.12,30.95,31.11,292209.0,22.0388,22.117,21.9962,22.1099,292209.0
2021-11-02 15:30:00,31.11,31.25,31.05,31.24,476109.0,22.1099,22.2094,22.0673,22.2023,476109.0
2021-11-03 09:30:00,31.24,31.24,30.84,31.09,224817.0,22.2023,22.2023,21.918,22.0957,224817.0
2021-11-03 10:00:00,31.07,31.1,30.96,31.08,157586.0,22.0815,22.1028,22.0033,22.0886,157586.0
2021-11-03 10:30:00,31.08,31.08,30.9,30.97,191174.0,22.0886,22.0886,21.9607,22.0104,191174.0
2021-11-03 11:00:00,30.96,30.99,30.79,30.92,167595.0,22.0033,22.0246,21.8825,21.9749,167595.0
2021-11-03 11:30:00,30.93,31.01,30.76,30.93,139724.0,21.982,22.0388,21.8612,21.982,139724.0
2021-11-03 12:00:00,30.93,30.95,30.8,30.81,124208.0,21.982,21.9962,21.8896,21.8967,124208.0
2021-11-03 12:30:00,30.81,30.87,30.78,30.85,95180.0,21.8967,21.9393,21.8754,21.9251,95180.0
2021-11-03 13:00:00,30.86,30.93,30.84,30.92,72016.0,21.9322,21.982,21.918,21.9749,72016.0
2021-11-03 13:30:00,30.93,30.96,30.9,30.93,76679.0,21.982,22.0033,21.9607,21.982,76679.0
2021-11-03 14:00:00,30.93,30.96,30.82,30.9,101433.0,21.982,22.0033,21.9038,21.9607,101433.0
2021-11-03 14:30:00,30.91,30.95,30.82,30.86,160214.0,21.9678,21.9962,21.9038,21.9322,160214.0
2021-11-03 15:00:00,30.87,30.93,30.84,30.86,184806.0,21.9393,21.982,21.918,21.9322,184806.0
2021-11-03 15:30:00,30.87,30.92,30.79,30.91,382941.0,21.9393,21.9749,21.8825,21.9678,382941.0
2021-11-04 09:30:00,31.34,31.4,30.91,30.96,266834.0,22.2734,22.316,21.9678,22.0033,266834.0
2021-11-04 10:00:00,30.97,31.11,30.9,30.94,170930.0,22.0104,22.1099,21.9607,21.9891,170930.0
2021-11-04 10:30:00,30.95,31.0,30.91,30.97,165032.0,21.9962,22.0317,21.9678,22.0104,165032.0
2021-11-04 11:00:00,30.97,30.99,30.73,30.77,191165.0,22.0104,22.0246,21.8398,21.8683,191165.0
2021-11-04 11:30:00,30.78,30.86,30.75,30.79,184947.0,21.8754,21.9322,21.854,21.8825,184947.0
2021-11-04 12:00:00,30.8,30.84,30.74,30.78,187035.0,21.8896,21.918,21.8469,21.8754,187035.0
2021-11-04 12:30:00,30.78,30.84,30.75,30.79,89442.0,21.8754,21.918,21.854,21.8825,89442.0
2021-11-04 13:00:00,30.78,30.82,30.74,30.82,81520.0,21.8754,21.9038,21.8469,21.9038,81520.0
2021-11-04 13:30:00,30.82,30.83,30.76,30.8,69885.0,21.9038,21.9109,21.8612,21.8896,69885.0
2021-11-04 14:00:00,30.81,30.88,30.78,30.81,85877.0,21.8967,21.9464,21.8754,21.8967,85877.0
2021-11-04 14:30:00,30.81,30.92,30.78,30.85,100527.0,21.8967,21.9749,21.8754,21.9251,100527.0
2021-11-04 15:00:00,30.84,31.0,30.8,31.0,94444.0,21.918,22.0317,21.8896,22.0317,94444.0
2021-11-04 15:30:00,30.99,31.06,30.94,31.02,215453.0,22.0246,22.0744,21.9891,22.0459,215453.0
2021-11-05 09:30:00,31.21,31.21,30.95,31.1,177911.0,22.181,22.181,21.9962,22.1028,177911.0
2021-11-05 10:00:00,31.08,31.13,31.01,31.04,96913.0,22.0886,22.1241,22.0388,22.0602,96913.0
2021-11-05 10:30:00,31.04,31.08,30.93,31.02,129535.0,22.0602,22.0886,21.982,22.0459,129535.0
2021-11-05 11:00:00,31.03,31.04,30.94,31.01,96305.0,22.053,22.0602,21.9891,22.0388,96305.0
2021-11-05 11:30:00,31.01,31.15,31.0,31.15,56171.0,22.0388,22.1383,22.0317,22.1383,56171.0
2021-11-05 12:00:00,31.15,31.18,31.03,31.03,80542.0,22.1383,22.1596,22.053,22.053,80542.0
2021-11-05 12:30:00,31.04,31.2,31.04,31.14,97141.0,22.0602,22.1739,22.0602,22.1312,97141.0
2021-11-05 13:00:00,31.13,31.23,31.12,31.18,84832.0,22.1241,22.1952,22.117,22.1596,84832.0
2021-11-05 13:30:00,31.17,31.24,31.13,31.21,83941.0,22.1525,22.2023,22.1241,22.181,83941.0
2021-11-05 14:00:00,31.21,31.33,31.21,31.26,125741.0,22.181,22.2663,22.181,22.2165,125741.0
2021-11-05 14:30:00,31.26,31.33,31.25,31.32,105518.0,22.2165,22.2663,22.2094,22.2591,105518.0
2021-11-05 15:00:00,31.32,31.32,31.22,31.24,102644.0,22.2591,22.2591,22.1881,22.2023,102644.0
2021-11-05 15:30:00,31.24,31.26,31.13,31.18,273036.0,22.2023,22.2165,22.1241,22.1596,273036.0
2021-11-08 09:30:00,31.28,31.49,31.1,31.48,327888.0,22.2307,22.38,22.1028,22.3729,327888.0
2021-11-08 10:00:00,31.48,31.72,31.44,31.7,271902.0,22.3729,22.5434,22.3444,22.5292,271902.0
2021-11-08 10:30:00,31.7,31.81,31.64,31.77,223631.0,22.5292,22.6074,22.4866,22.579,223631.0
2021-11-08 11:00:00,31.77,31.88,31.71,31.84,146240.0,22.579,22.6571,22.5363,22.6287,146240.0
2021-11-08 11:30:00,31.84,31.86,31.78,31.83,93827.0,22.6287,22.6429,22.5861,22.6216,93827.0
2021-11-08 12:00:00,31.84,31.95,31.84,31.95,191346.0,22.6287,22.7069,22.6287,22.7069,191346.0
2021-11-08 12:30:00,31.95,31.99,31.91,31.93,208385.0,22.7069,22.7353,22.6785,22.6927,208385.0
2021-11-08 13:00:00,31.94,32.06,31.92,31.97,188123.0,22.6998,22.7851,22.6856,22.7211,188123.0
2021-11-08 13:30:00,31.97,31.99,31.78,31.79,165163.0,22.7211,22.7353,22.5861,22.5932,165163.0
2021-11-08 14:00:00,31.8,31.85,31.74,31.84,142847.0,22.6003,22.6358,22.5576,22.6287,142847.0
2021-11-08 14:30:00,31.83,31.92,31.74,31.76,169874.0,22.6216,22.6856,22.5576,22.5719,169874.0
2021-11-08 15:00:00,31.77,31.81,31.72,31.81,211711.0,22.579,22.6074,22.5434,22.6074,211711.0
2021-11-08 15:30:00,31.81,32.05,31.8,31.96,712360.0,22.6074,22.778,22.6003,22.714,712360.0
2021-11-09 09:30:00,32.16,32.26,31.9,31.93,250395.0,22.8561,22.9272,22.6714,22.6927,250395.0
2021-11-09 10:00:00,31.93,31.95,31.5,31.55,270801.0,22.6927,22.7069,22.3871,22.4226,270801.0
2021-11-09 10:30:00,31.56,31.78,31.47,31.76,199370.0,22.4297,22.5861,22.3658,22.5719,199370.0
2021-11-09 11:00:00,31.76,31.97,31.73,31.94,169729.0,22.5719,22.7211,22.5505,22.6998,169729.0
2021-11-09 11:30:00,31.94,32.02,31.68,31.7,147834.0,22.6998,22.7566,22.515,22.5292,147834.0
2021-11-09 12:00:00,31.69,31.8,31.58,31.77,138907.0,22.5221,22.6003,22.4439,22.579,138907.0
2021-11-09 12:30:00,31.77,31.9,31.76,31.87,100190.0,22.579,22.6714,22.5719,22.65,100190.0
2021-11-09 13:00:00,31.87,31.92,31.83,31.87,115452.0,22.65,22.6856,22.6216,22.65,115452.0
2021-11-09 13:30:00,31.87,31.97,31.86,31.93,146136.0,22.65,22.7211,22.6429,22.6927,146136.0
2021-11-09 14:00:00,31.93,32.0,31.91,31.97,94618.0,22.6927,22.7424,22.6785,22.7211,94618.0
2021-11-09 14:30:00,31.96,32.05,31.96,32.03,159432.0,22.714,22.778,22.714,22.7637,159432.0
2021-11-09 15:00:00,32.04,32.1,31.98,31.99,285315.0,22.7709,22.8135,22.7282,22.7353,285315.0
2021-11-09 15:30:00,32.0,32.01,31.86,31.97,323545.0,22.7424,22.7495,22.6429,22.7211,323545.0
2021-11-10 09:30:00,30.57,30.99,30.52,30.88,231834.0,22.6305,22.9414,22.5935,22.86,231834.0
2021-11-10 10:00:00,30.87,30.91,30.71,30.8,108417.0,22.8526,22.8822,22.7341,22.8008,108417.0
2021-11-10 10:30:00,30.77,30.79,30.63,30.65,126050.0,22.7786,22.7934,22.6749,22.6897,126050.0
2021-11-10 11:00:00,30.65,30.72,30.63,30.71,92040.0,22.6897,22.7415,22.6749,22.7341,92040.0
2021-11-10 11:30:00,30.7,30.74,30.67,30.73,115061.0,22.7267,22.7563,22.7045,22.7489,115061.0
2021-11-10 12:00:00,30.73,30.75,30.72,30.73,166737.0,22.7489,22.7637,22.7415,22.7489,166737.0
2021-11-10 12:30:00,30.73,30.73,30.63,30.66,140974.0,22.7489,22.7489,22.6749,22.6971,140974.0
2021-11-10 13:00:00,30.66,30.68,30.6,30.62,92940.0,22.6971,22.7119,22.6527,22.6675,92940.0
2021-11-10 13:30:00,30.62,30.65,30.44,30.46,110590.0,22.6675,22.6897,22.5343,22.5491,110590.0
2021-11-10 14:00:00,30.46,30.61,30.43,30.55,116326.0,22.5491,22.6601,22.5269,22.6157,116326.0
2021-11-10 14:30:00,30.55,30.82,30.53,30.66,178266.0,22.6157,22.8156,22.6009,22.6971,178266.0
2021-11-10 15:00:00,30.66,30.7,30.61,30.63,218085.0,22.6971,22.7267,22.6601,22.6749,218085.0
2021-11-10 15:30:00,30.64,30.77,30.6,30.75,349052.0,22.6823,22.7786,22.6527,22.7637,349052.0
2021-11-11 09:30:00,30.72,31.11,30.71,31.09,185427.0,22.7415,23.0302,22.7341,23.0154,185427.0
2021-11-11 10:00:00,31.1,31.12,30.95,30.98,170133.0,23.0228,23.0376,22.9118,22.934,170133.0
2021-11-11 10:30:00,30.98,30.99,30.86,30.96,116596.0,22.934,22.9414,22.8452,22.9192,116596.0
2021-11-11 11:00:00,30.96,30.96,30.78,30.81,132006.0,22.9192,22.9192,22.786,22.8082,132006.0
2021-11-11 11:30:00,30.81,30.99,30.77,30.93,225530.0,22.8082,22.9414,22.7786,22.897,225530.0
2021-11-11 12:00:00,30.93,30.97,30.81,30.83,304957.0,22.897,22.9266,22.8082,22.823,304957.0
2021-11-11 12:30:00,30.84,31.01,30.84,30.98,191226.0,22.8304,22.9562,22.8304,22.934,191226.0
2021-11-11 13:00:00,30.98,31.05,30.91,31.02,143481.0,22.934,22.9858,22.8822,22.9636,143481.0
2021-11-11 13:30:00,31.02,31.03,30.99,31.01,221766.0,22.9636,22.971,22.9414,22.9562,221766.0
2021-11-11 14:00:00,31.01,31.05,30.97,31.0,194659.0,22.9562,22.9858,22.9266,22.9488,194659.0
2021-11-11 14:30:00,31.01,31.07,31.0,31.07,125173.0,22.9562,23.0006,22.9488,23.0006,125173.0
2021-11-11 15:00:00,31.07,31.13,31.06,31.08,184111.0,23.0006,23.0451,22.9932,23.008,184111.0
2021-11-11 15:30:00,31.08,31.19,31.02,31.14,560994.0,23.008,23.0895,22.9636,23.0525,560994.0
2021-11-12 09:30:00,30.84,31.27,30.84,31.02,461180.0,22.8304,23.1487,22.8304,22.9636,461180.0
2021-11-12 10:00:00,31.02,31.03,30.81,30.88,133755.0,22.9636,22.971,22.8082,22.86,133755.0
2021-11-12 10:30:00,30.88,31.0,30.82,30.93,240716.0,22.86,22.9488,22.8156,22.897,240716.0
2021-11-12 11:00:00,30.93,30.97,30.85,30.88,121076.0,22.897,22.9266,22.8378,22.86,121076.0
2021-11-12 11:30:00,30.87,31.0,30.87,30.92,106458.0,22.8526,22.9488,22.8526,22.8896,106458.0
2021-11-12 12:00:00,30.92,31.0,30.89,30.98,60751.0,22.8896,22.9488,22.8674,22.934,60751.0
2021-11-12 12:30:00,30.98,31.0,30.96,30.99,72218.0,22.934,22.9488,22.9192,22.9414,72218.0
2021-11-12 13:00:00,30.98,31.02,30.92,31.01,72297.0,22.934,22.9636,22.8896,22.9562,72297.0
2021-11-12 13:30:00,31.01,31.01,30.77,30.78,126188.0,22.9562,22.9562,22.7786,22.786,126188.0
2021-11-12 14:00:00,30.77,30.79,30.68,30.73,151626.0,22.7786,22.7934,22.7119,22.7489,151626.0
2021-11-12 14:30:00,30.72,30.88,30.72,30.88,113203.0,22.7415,22.86,22.7415,22.86,113203.0
2021-11-12 15:00:00,30.88,30.99,30.88,30.97,127343.0,22.86,22.9414,22.86,22.9266,127343.0
2021-11-12 15:30:00,30.97,30.98,30.85,30.87,301056.0,22.9266,22.934,22.8378,22.8526,301056.0
2021-11-15 09:30:00,30.85,31.0,30.57,30.72,103447.0,22.8378,22.9488,22.6305,22.7415,103447.0
2021-11-15 10:00:00,30.74,30.86,30.66,30.71,84100.0,22.7563,22.8452,22.6971,22.7341,84100.0
2021-11-15 10:30:00,30.71,30.82,30.68,30.74,83568.0,22.7341,22.8156,22.7119,22.7563,83568.0
2021-11-15 11:00:00,30.74,30.77,30.67,30.76,63031.0,22.7563,22.7786,22.7045,22.7711,63031.0
2021-11-15 11:30:00,30.75,30.76,30.7,30.74,102486.0,22.7637,22.7711,22.7267,22.7563,102486.0
2021-11-15 12:00:00,30.74,30.76,30.72,30.75,55792.0,22.7563,22.7711,22.7415,22.7637,55792.0
2021-11-15 12:30:00,30.75,30.78,30.74,30.76,129569.0,22.7637,22.786,22.7563,22.7711,129569.0
2021-11-15 13:00:00,30.76,30.83,30.76,30.8,68633.0,22.7711,22.823,22.7711,22.8008,68633.0
2021-11-15 13:30:00,30.81,30.89,30.8,30.87,105513.0,22.8082,22.8674,22.8008,22.8526,105513.0
2021-11-15 14:00:00,30.87,30.97,30.86,30.88,105173.0,22.8526,22.9266,22.8452,22.86,105173.0
2021-11-15 14:30:00,30.88,30.93,30.86,30.9,72383.0,22.86,22.897,22.8452,22.8748,72383.0
2021-11-15 15:00:00,30.9,30.99,30.9,30.92,192484.0,22.8748,22.9414,22.8748,22.8896,192484.0
2021-11-15 15:30:00,30.91,30.94,30.87,30.91,275703.0,22.8822,22.9044,22.8526,22.8822,275703.0
2021-11-16 09:30:00,31.0,31.17,30.94,31.13,223382.0,22.9488,23.0747,22.9044,23.0451,223382.0
2021-11-16 10:00:00,31.12,31.13,30.96,30.98,140664.0,23.0376,23.0451,22.9192,22.934,140664.0
2021-11-16 10:30:00,30.98,30.99,30.92,30.98,96586.0,22.934,22.9414,22.8896,22.934,96586.0
2021-11-16 11:00:00,30.98,31.05,30.97,31.02,81844.0,22.934,22.9858,22.9266,22.9636,81844.0
2021-11-16 11:30:00,31.01,31.06,30.94,31.03,89254.0,22.9562,22.9932,22.9044,22.971,89254.0
2021-11-16 12:00:00,31.02,31.06,31.01,31.04,87161.0,22.9636,22.9932,22.9562,22.9784,87161.0
2021-11-16 12:30:00,31.04,31.07,31.03,31.05,84584.0,22.9784,23.0006,22.971,22.9858,84584.0
2021-11-16 13:00:00,31.05,31.07,31.0,31.02,70008.0,22.9858,23.0006,22.9488,22.9636,70008.0
2021-11-16 13:30:00,31.02,31.04,30.98,31.02,61747.0,22.9636,22.9784,22.934,22.9636,61747.0
2021-11-16 14:00:00,31.03,31.06,30.99,31.05,81480.0,22.971,22.9932,22.9414,22.9858,81480.0
2021-11-16 14:30:00,31.05,31.06,30.97,31.0,69697.0,22.9858,22.9932,22.9266,22.9488,69697.0
2021-11-16 15:00:00,31.0,31.02,30.87,30.88,108651.0,22.9488,22.9636,22.8526,22.86,108651.0
2021-11-16 15:30:00,30.87,30.93,30.73,30.78,275416.0,22.8526,22.897,22.7489,22.786,275416.0
2021-11-17 09:30:00,30.75,30.94,30.74,30.83,159276.0,22.7637,22.9044,22.7563,22.823,159276.0
2021-11-17 10:00:00,30.83,30.92,30.77,30.79,169888.0,22.823,22.8896,22.7786,22.7934,169888.0
2021-11-17 10:30:00,30.79,30.81,30.75,30.77,153513.0,22.7934,22.8082,22.7637,22.7786,153513.0
2021-11-17 11:00:00,30.75,30.76,30.53,30.56,99393.0,22.7637,22.7711,22.6009,22.6231,99393.0
2021-11-17 11:30:00,30.56,30.62,30.52,30.53,84652.0,22.6231,22.6675,22.5935,22.6009,84652.0
2021-11-17 12:00:00,30.53,30.55,30.39,30.39,63193.0,22.6009,22.6157,22.4972,22.4972,63193.0
2021-11-17 12:30:00,30.39,30.42,30.34,30.41,61402.0,22.4972,22.5195,22.4602,22.512,61402.0
2021-11-17 13:00:00,30.4,30.42,30.33,30.35,53022.0,22.5046,22.5195,22.4528,22.4676,53022.0
2021-11-17 13:30:00,30.35,30.36,30.22,30.26,87993.0,22.4676,22.475,22.3714,22.401,87993.0
2021-11-17 14:00:00,30.26,30.28,30.16,30.18,79312.0,22.401,22.4158,22.327,22.3418,79312.0
2021-11-17 14:30:00,30.18,30.19,30.1,30.12,74204.0,22.3418,22.3492,22.2826,22.2974,74204.0
2021-11-17 15:00:00,30.13,30.21,30.1,30.18,98441.0,22.3048,22.364,22.2826,22.3418,98441.0
2021-11-17 15:30:00,30.18,30.18,30.06,30.07,274842.0,22.3418,22.3418,22.2529,22.2604,274842.0
2021-11-18 09:30:00,30.13,30.21,29.93,29.97,167256.0,22.3048,22.364,22.1567,22.1863,167256.0
2021-11-18 10:00:00,29.97,30.09,29.81,29.83,128125.0,22.1863,22.2752,22.0679,22.0827,128125.0
2021-11-18 10:30:00,29.83,30.12,29.83,30.05,188952.0,22.0827,22.2974,22.0827,22.2455,188952.0
2021-11-18 11:00:00,30.06,30.15,30.03,30.11,148821.0,22.2529,22.3196,22.2307,22.29,148821.0
2021-11-18 11:30:00,30.11,30.2,30.1,30.13,77577.0,22.29,22.3566,22.2826,22.3048,77577.0
2021-11-18 12:00:00,30.14,30.21,30.12,30.19,101835.0,22.3122,22.364,22.2974,22.3492,101835.0
2021-11-18 12:30:00,30.2,30.29,30.16,30.17,131782.0,22.3566,22.4232,22.327,22.3344,131782.0
2021-11-18 13:00:00,30.18,30.27,30.17,30.2,113394.0,22.3418,22.4084,22.3344,22.3566,113394.0
2021-11-18 13:30:00,30.21,30.25,30.16,30.16,86768.0,22.364,22.3936,22.327,22.327,86768.0
2021-11-18 14:00:00,30.17,30.17,30.09,30.1,104833.0,22.3344,22.3344,22.2752,22.2826,104833.0
2021-11-18 14:30:00,30.11,30.24,30.09,30.24,141552.0,22.29,22.3862,22.2752,22.3862,141552.0
2021-11-18 15:00:00,30.25,30.28,30.22,30.28,129126.0,22.3936,22.4158,22.3714,22.4158,129126.0
2021-11-18 15:30:00,30.28,30.3,30.24,30.3,254419.0,22.4158,22.4306,22.3862,22.4306,254419.0
2021-11-19 09:30:00,30.35,30.35,29.96,30.0,312794.0,22.4676,22.4676,22.1789,22.2085,312794.0
2021-11-19 10:00:00,29.99,30.09,29.91,29.99,147622.0,22.2011,22.2752,22.1419,22.2011,147622.0
2021-11-19 10:30:00,29.99,30.01,29.89,29.96,92714.0,22.2011,22.2159,22.1271,22.1789,92714.0
2021-11-19 11:00:00,29.96,30.01,29.84,29.87,76544.0,22.1789,22.2159,22.0901,22.1123,76544.0
2021-11-19 11:30:00,29.86,29.87,29.76,29.77,84809.0,22.1049,22.1123,22.0309,22.0383,84809.0
2021-11-19 12:00:00,29.77,29.85,29.76,29.83,143413.0,22.0383,22.0975,22.0309,22.0827,143413.0
2021-11-19 12:30:00,29.84,29.87,29.8,29.85,99560.0,22.0901,22.1123,22.0605,22.0975,99560.0
2021-11-19 13:00:00,29.85,29.88,29.69,29.7,78703.0,22.0975,22.1197,21.979,21.9864,78703.0
2021-11-19 13:30:00,29.7,29.7,29.63,29.7,54866.0,21.9864,21.9864,21.9346,21.9864,54866.0
2021-11-19 14:00:00,29.69,29.78,29.69,29.71,67055.0,21.979,22.0457,21.979,21.9938,67055.0
2021-11-19 14:30:00,29.72,29.73,29.65,29.66,67327.0,22.0013,22.0087,21.9494,21.9568,67327.0
2021-11-19 15:00:00,29.66,29.73,29.63,29.7,92072.0,21.9568,22.0087,21.9346,21.9864,92072.0
2021-11-19 15:30:00,29.7,29.71,29.59,29.68,195732.0,21.9864,21.9938,21.905,21.9716,195732.0
2021-11-22 09:30:00,29.83,29.97,29.6,29.68,210026.0,22.0827,22.1863,21.9124,21.9716,210026.0
2021-11-22 10:00:00,29.69,29.95,29.68,29.82,128460.0,21.979,22.1715,21.9716,22.0753,128460.0
2021-11-22 10:30:00,29.84,29.93,29.82,29.85,66959.0,22.0901,22.1567,22.0753,22.0975,66959.0
2021-11-22 11:00:00,29.85,30.15,29.85,30.09,214455.0,22.0975,22.3196,22.0975,22.2752,214455.0
2021-11-22 11:30:00,30.09,30.09,29.98,30.07,156224.0,22.2752,22.2752,22.1937,22.2604,156224.0
2021-11-22 12:00:00,30.07,30.08,29.98,30.01,81742.0,22.2604,22.2678,22.1937,22.2159,81742.0
2021-11-22 12:30:00,30.01,30.09,30.0,30.01,172891.0,22.2159,22.2752,22.2085,22.2159,172891.0
2021-11-22 13:00:00,30.01,30.27,30.01,30.24,103012.0,22.2159,22.4084,22.2159,22.3862,103012.0
2021-11-22 13:30:00,30.24,30.26,30.19,30.23,90730.0,22.3862,22.401,22.3492,22.3788,90730.0
2021-11-22 14:00:00,30.22,30.3,30.1,30.3,229136.0,22.3714,22.4306,22.2826,22.4306,229136.0
2021-11-22 14:30:00,30.3,30.32,30.22,30.28,150346.0,22.4306,22.4454,22.3714,22.4158,150346.0
2021-11-22 15:00:00,30.29,30.31,30.23,30.29,106389.0,22.4232,22.438,22.3788,22.4232,106389.0
2021-11-22 15:30:00,30.29,30.29,30.04,30.05,159122.0,22.4232,22.4232,22.2381,22.2455,159122.0
2021-11-23 09:30:00,30.25,30.55,30.25,30.45,155101.0,22.3936,22.6157,22.3936,22.5417,155101.0
2021-11-23 10:00:00,30.45,30.47,30.23,30.24,84774.0,22.5417,22.5565,22.3788,22.3862,84774.0
2021-11-23 10:30:00,30.22,30.32,30.15,30.26,54853.0,22.3714,22.4454,22.3196,22.401,54853.0
2021-11-23 11:00:00,30.27,30.35,30.16,30.34,48619.0,22.4084,22.4676,22.327,22.4602,48619.0
2021-11-23 11:30:00,30.33,30.53,30.32,30.53,107118.0,22.4528,22.6009,22.4454,22.6009,107118.0
2021-11-23 12:00:00,30.54,30.55,30.47,30.51,83005.0,22.6083,22.6157,22.5565,22.5861,83005.0
2021-11-23 12:30:00,30.51,30.59,30.47,30.48,81504.0,22.5861,22.6453,22.5565,22.5639,81504.0
2021-11-23 13:00:00,30.47,30.49,30.43,30.48,40296.0,22.5565,22.5713,22.5269,22.5639,40296.0
2021-11-23 13:30:00,30.49,30.69,30.47,30.67,80277.0,22.5713,22.7193,22.5565,22.7045,80277.0
2021-11-23 14:00:00,30.66,30.78,30.66,30.69,108666.0,22.6971,22.786,22.6971,22.7193,108666.0
2021-11-23 14:30:00,30.69,30.69,30.57,30.65,102039.0,22.7193,22.7193,22.6305,22.6897,102039.0
2021-11-23 15:00:00,30.64,30.64,30.47,30.54,110383.0,22.6823,22.6823,22.5565,22.6083,110383.0
2021-11-23 15:30:00,30.54,30.72,30.54,30.6,347007.0,22.6083,22.7415,22.6083,22.6527,347007.0
2021-11-24 09:30:00,30.4,30.59,30.4,30.56,77574.0,22.5046,22.6453,22.5046,22.6231,77574.0
2021-11-24 10:00:00,30.56,30.72,30.54,30.57,108022.0,22.6231,22.7415,22.6083,22.6305,108022.0
2021-11-24 10:30:00,30.57,30.67,30.5,30.62,97861.0,22.6305,22.7045,22.5787,22.6675,97861.0
2021-11-24 11:00:00,30.63,30.74,30.62,30.7,53368.0,22.6749,22.7563,22.6675,22.7267,53368.0
2021-11-24 11:30:00,30.7,30.82,30.64,30.76,59539.0,22.7267,22.8156,22.6823,22.7711,59539.0
2021-11-24 12:00:00,30.76,30.77,30.68,30.71,61102.0,22.7711,22.7786,22.7119,22.7341,61102.0
2021-11-24 12:30:00,30.71,30.76,30.65,30.71,46554.0,22.7341,22.7711,22.6897,22.7341,46554.0
2021-11-24 13:00:00,30.72,30.73,30.69,30.71,80757.0,22.7415,22.7489,22.7193,22.7341,80757.0
2021-11-24 13:30:00,30.72,30.74,30.65,30.66,56328.0,22.7415,22.7563,22.6897,22.6971,56328.0
2021-11-24 14:00:00,30.66,30.72,30.59,30.6,78286.0,22.6971,22.7415,22.6453,22.6527,78286.0
2021-11-24 14:30:00,30.6,30.7,30.59,30.65,53012.0,22.6527,22.7267,22.6453,22.6897,53012.0
2021-11-24 15:00:00,30.65,30.92,30.64,30.88,88802.0,22.6897,22.8896,22.6823,22.86,88802.0
2021-11-24 15:30:00,30.88,31.05,30.86,31.05,242996.0,22.86,22.9858,22.8452,22.9858,242996.0
2021-11-26 09:30:00,30.09,30.28,29.93,30.15,189941.0,22.2752,22.4158,22.1567,22.3196,189941.0
2021-11-26 10:00:00,30.12,30.17,29.79,29.99,179472.0,22.2974,22.3344,22.0531,22.2011,179472.0
2021-11-26 10:30:00,29.99,30.11,29.94,30.05,129649.0,22.2011,22.29,22.1641,22.2455,129649.0
2021-11-26 11:00:00,30.05,30.1,29.89,29.98,107935.0,22.2455,22.2826,22.1271,22.1937,107935.0
2021-11-26 11:30:00,29.96,30.12,29.93,30.07,57340.0,22.1789,22.2974,22.1567,22.2604,57340.0
2021-11-26 12:00:00,30.07,30.39,30.05,30.39,144675.0,22.2604,22.4972,22.2455,22.4972,144675.0
2021-11-26 12:30:00,30.4,30.58,30.38,30.4,137548.0,22.5046,22.6379,22.4898,22.5046,137548.0
2021-11-29 09:30:00,30.82,30.84,30.45,30.52,263291.0,22.8156,22.8304,22.5417,22.5935,263291.0
2021-11-29 10:00:00,30.53,30.54,30.35,30.47,325242.0,22.6009,22.6083,22.4676,22.5565,325242.0
2021-11-29 10:30:00,30.45,30.52,30.34,30.51,170509.0,22.5417,22.5935,22.4602,22.5861,170509.0
2021-11-29 11:00:00,30.5,30.52,30.41,30.43,407672.0,22.5787,22.5935,22.512,22.5269,407672.0
2021-11-29 11:30:00,30.43,30.45,29.95,30.02,248242.0,22.5269,22.5417,22.1715,22.2233,248242.0
2021-11-29 12:00:00,30.02,30.17,29.97,30.14,405283.0,22.2233,22.3344,22.1863,22.3122,405283.0
2021-11-29 12:30:00,30.16,30.22,30.13,30.21,101314.0,22.327,22.3714,22.3048,22.364,101314.0
2021-11-29 13:00:00,30.21,30.29,30.2,30.28,69331.0,22.364,22.4232,22.3566,22.4158,69331.0
2021-11-29 13:30:00,30.28,30.39,30.28,30.37,37773.0,22.4158,22.4972,22.4158,22.4824,37773.0
2021-11-29 14:00:00,30.37,30.39,30.28,30.28,49690.0,22.4824,22.4972,22.4158,22.4158,49690.0
2021-11-29 14:30:00,30.27,30.28,30.15,30.2,68451.0,22.4084,22.4158,22.3196,22.3566,68451.0
2021-11-29 15:00:00,30.21,30.26,30.19,30.2,82255.0,22.364,22.401,22.3492,22.3566,82255.0
2021-11-29 15:30:00,30.21,30.21,29.95,29.98,207288.0,22.364,22.364,22.1715,22.1937,207288.0
2021-11-30 09:30:00,29.5,29.77,29.4,29.4,367257.0,21.8384,22.0383,21.7644,21.7644,367257.0
2021-11-30 10:00:00,29.38,29.6,29.25,29.59,188475.0,21.7496,21.9124,21.6533,21.905,188475.0
2021-11-30 10:30:00,29.6,29.82,29.6,29.67,136420.0,21.9124,22.0753,21.9124,21.9642,136420.0
2021-11-30 11:00:00,29.68,29.77,29.47,29.64,84564.0,21.9716,22.0383,21.8162,21.942,84564.0
2021-11-30 11:30:00,29.64,29.66,29.3,29.38,82617.0,21.942,21.9568,21.6903,21.7496,82617.0
2021-11-30 12:00:00,29.37,29.38,29.27,29.34,161732.0,21.7422,21.7496,21.6681,21.7199,161732.0
2021-11-30 12:30:00,29.34,29.34,29.19,29.21,149045.0,21.7199,21.7199,21.6089,21.6237,149045.0
2021-11-30 13:00:00,29.2,29.22,29.06,29.16,85000.0,21.6163,21.6311,21.5127,21.5867,85000.0
2021-11-30 13:30:00,29.16,29.26,29.13,29.25,81658.0,21.5867,21.6607,21.5645,21.6533,81658.0
2021-11-30 14:00:00,29.25,29.4,29.24,29.35,80515.0,21.6533,21.7644,21.6459,21.7273,80515.0
2021-11-30 14:30:00,29.35,29.38,29.26,29.28,84342.0,21.7273,21.7496,21.6607,21.6755,84342.0
2021-11-30 15:00:00,29.3,29.39,29.26,29.31,112438.0,21.6903,21.757,21.6607,21.6977,112438.0
2021-11-30 15:30:00,29.32,29.47,29.2,29.32,265144.0,21.7051,21.8162,21.6163,21.7051,265144.0
2021-12-01 09:30:00,29.72,30.04,29.57,30.02,249273.0,22.0013,22.2381,21.8902,22.2233,249273.0
2021-12-01 10:00:00,30.04,30.15,29.92,29.93,211844.0,22.2381,22.3196,22.1493,22.1567,211844.0
2021-12-01 10:30:00,29.91,30.09,29.87,30.07,85317.0,22.1419,22.2752,22.1123,22.2604,85317.0
2021-12-01 11:00:00,30.09,30.15,29.98,30.0,66844.0,22.2752,22.3196,22.1937,22.2085,66844.0
2021-12-01 11:30:00,29.98,30.03,29.65,29.69,134362.0,22.1937,22.2307,21.9494,21.979,134362.0
2021-12-01 12:00:00,29.69,30.05,29.65,29.92,96806.0,21.979,22.2455,21.9494,22.1493,96806.0
2021-12-01 12:30:00,29.94,30.01,29.62,29.68,187494.0,22.1641,22.2159,21.9272,21.9716,187494.0
2021-12-01 13:00:00,29.68,29.73,29.55,29.64,64130.0,21.9716,22.0087,21.8754,21.942,64130.0
2021-12-01 13:30:00,29.63,29.66,29.42,29.54,115367.0,21.9346,21.9568,21.7792,21.868,115367.0
2021-12-01 14:00:00,29.54,29.56,29.27,29.43,111963.0,21.868,21.8828,21.6681,21.7866,111963.0
2021-12-01 14:30:00,29.42,29.47,29.34,29.38,68466.0,21.7792,21.8162,21.7199,21.7496,68466.0
2021-12-01 15:00:00,29.4,29.41,29.05,29.07,88268.0,21.7644,21.7718,21.5053,21.5201,88268.0
2021-12-01 15:30:00,29.07,29.11,28.74,28.74,439940.0,21.5201,21.5497,21.2758,21.2758,439940.0
2021-12-02 09:30:00,28.83,29.23,28.72,29.2,157262.0,21.3424,21.6385,21.261,21.6163,157262.0
2021-12-02 10:00:00,29.21,29.27,29.05,29.19,94426.0,21.6237,21.6681,21.5053,21.6089,94426.0
2021-12-02 10:30:00,29.2,29.42,29.12,29.4,90331.0,21.6163,21.7792,21.5571,21.7644,90331.0
2021-12-02 11:00:00,29.45,29.53,29.34,29.5,53583.0,21.8014,21.8606,21.7199,21.8384,53583.0
2021-12-02 11:30:00,29.52,29.58,29.38,29.55,47681.0,21.8532,21.8976,21.7496,21.8754,47681.0
2021-12-02 12:00:00,29.53,29.56,29.45,29.47,40222.0,21.8606,21.8828,21.8014,21.8162,40222.0
2021-12-02 12:30:00,29.49,29.53,29.42,29.43,39669.0,21.831,21.8606,21.7792,21.7866,39669.0
2021-12-02 13:00:00,29.41,29.43,29.26,29.29,70260.0,21.7718,21.7866,21.6607,21.6829,70260.0
2021-12-02 13:30:00,29.3,29.44,29.27,29.44,81615.0,21.6903,21.794,21.6681,21.794,81615.0
2021-12-02 14:00:00,29.43,29.48,29.35,29.44,59968.0,21.7866,21.8236,21.7273,21.794,59968.0
2021-12-02 14:30:00,29.43,29.45,29.36,29.41,64874.0,21.7866,21.8014,21.7347,21.7718,64874.0
2021-12-02 15:00:00,29.41,29.56,29.34,29.38,98689.0,21.7718,21.8828,21.7199,21.7496,98689.0
2021-12-02 15:30:00,29.38,29.43,29.28,29.28,173690.0,21.7496,21.7866,21.6755,21.6755,173690.0
2021-12-03 09:30:00,29.99,30.06,29.65,29.77,310387.0,22.2011,22.2529,21.9494,22.0383,310387.0
2021-12-03 10:00:00,29.83,29.84,29.58,29.81,162015.0,22.0827,22.0901,21.8976,22.0679,162015.0
2021-12-03 10:30:00,29.81,29.84,29.48,29.5,107604.0,22.0679,22.0901,21.8236,21.8384,107604.0
2021-12-03 11:00:00,29.47,29.57,29.27,29.51,93970.0,21.8162,21.8902,21.6681,21.8458,93970.0
2021-12-03 11:30:00,29.51,29.56,29.28,29.3,114881.0,21.8458,21.8828,21.6755,21.6903,114881.0
2021-12-03 12:00:00,29.29,29.48,29.21,29.37,65445.0,21.6829,21.8236,21.6237,21.7422,65445.0
2021-12-03 12:30:00,29.37,29.37,29.22,29.22,69614.0,21.7422,21.7422,21.6311,21.6311,69614.0
2021-12-03 13:00:00,29.23,29.34,29.21,29.24,71435.0,21.6385,21.7199,21.6237,21.6459,71435.0
2021-12-03 13:30:00,29.24,29.25,29.08,29.12,87584.0,21.6459,21.6533,21.5275,21.5571,87584.0
2021-12-03 14:00:00,29.13,29.22,29.05,29.21,80921.0,21.5645,21.6311,21.5053,21.6237,80921.0
2021-12-03 14:30:00,29.21,29.22,29.03,29.08,79978.0,21.6237,21.6311,21.4905,21.5275,79978.0
2021-12-03 15:00:00,29.08,29.21,29.04,29.18,106721.0,21.5275,21.6237,21.4979,21.6015,106721.0
2021-12-03 15:30:00,29.18,29.25,29.06,29.11,189417.0,21.6015,21.6533,21.5127,21.5497,189417.0
2021-12-06 09:30:00,29.49,29.49,28.88,28.9,488289.0,21.831,21.831,21.3794,21.3942,488289.0
2021-12-06 10:00:00,28.91,29.01,28.8,28.88,374885.0,21.4016,21.4756,21.3202,21.3794,374885.0
2021-12-06 10:30:00,28.89,29.22,28.84,29.19,374525.0,21.3868,21.6311,21.3498,21.6089,374525.0
2021-12-06 11:00:00,29.19,29.23,29.09,29.17,275843.0,21.6089,21.6385,21.5349,21.5941,275843.0
2021-12-06 11:30:00,29.18,29.32,29.18,29.27,257348.0,21.6015,21.7051,21.6015,21.6681,257348.0
2021-12-06 12:00:00,29.27,29.45,29.27,29.39,229185.0,21.6681,21.8014,21.6681,21.757,229185.0
2021-12-06 12:30:00,29.38,29.54,29.37,29.46,195138.0,21.7496,21.868,21.7422,21.8088,195138.0
2021-12-06 13:00:00,29.46,29.55,29.42,29.42,99158.0,21.8088,21.8754,21.7792,21.7792,99158.0
2021-12-06 13:30:00,29.43,29.5,29.39,29.46,186606.0,21.7866,21.8384,21.757,21.8088,186606.0
2021-12-06 14:00:00,29.45,29.5,29.39,29.46,151638.0,21.8014,21.8384,21.757,21.8088,151638.0
2021-12-06 14:30:00,29.46,29.53,29.34,29.35,138333.0,21.8088,21.8606,21.7199,21.7273,138333.0
2021-12-06 15:00:00,29.36,29.38,29.24,29.31,283631.0,21.7347,21.7496,21.6459,21.6977,283631.0
2021-12-06 15:30:00,29.31,29.34,29.23,29.32,713382.0,21.6977,21.7199,21.6385,21.7051,713382.0
2021-12-07 09:30:00,29.83,30.26,29.8,29.99,269603.0,22.0827,22.401,22.0605,22.2011,269603.0
2021-12-07 10:00:00,29.99,30.18,29.98,30.11,307332.0,22.2011,22.3418,22.1937,22.29,307332.0
2021-12-07 10:30:00,30.11,30.16,29.95,30.01,89163.0,22.29,22.327,22.1715,22.2159,89163.0
2021-12-07 11:00:00,30.03,30.04,29.68,29.83,82304.0,22.2307,22.2381,21.9716,22.0827,82304.0
2021-12-07 11:30:00,29.82,29.84,29.64,29.73,99483.0,22.0753,22.0901,21.942,22.0087,99483.0
2021-12-07 12:00:00,29.72,29.99,29.71,29.97,90436.0,22.0013,22.2011,21.9938,22.1863,90436.0
2021-12-07 12:30:00,29.97,30.01,29.85,29.91,95521.0,22.1863,22.2159,22.0975,22.1419,95521.0
2021-12-07 13:00:00,29.9,29.94,29.74,29.89,139154.0,22.1345,22.1641,22.0161,22.1271,139154.0
2021-12-07 13:30:00,29.9,29.9,29.82,29.85,65980.0,22.1345,22.1345,22.0753,22.0975,65980.0
2021-12-07 14:00:00,29.87,29.94,29.82,29.92,78105.0,22.1123,22.1641,22.0753,22.1493,78105.0
2021-12-07 14:30:00,29.92,30.0,29.89,30.0,90053.0,22.1493,22.2085,22.1271,22.2085,90053.0
2021-12-07 15:00:00,29.98,30.07,29.96,29.97,189323.0,22.1937,22.2604,22.1789,22.1863,189323.0
2021-12-07 15:30:00,29.97,30.01,29.7,29.85,457891.0,22.1863,22.2159,21.9864,22.0975,457891.0
2021-12-08 09:30:00,29.92,30.08,29.77,29.91,162394.0,22.1493,22.2678,22.0383,22.1419,162394.0
2021-12-08 10:00:00,29.92,29.97,29.8,29.83,160241.0,22.1493,22.1863,22.0605,22.0827,160241.0
2021-12-08 10:30:00,29.82,29.89,29.66,29.67,142941.0,22.0753,22.1271,21.9568,21.9642,142941.0
2021-12-08 11:00:00,29.68,29.76,29.61,29.65,138346.0,21.9716,22.0309,21.9198,21.9494,138346.0
2021-12-08 11:30:00,29.66,29.69,29.6,29.6,151507.0,21.9568,21.979,21.9124,21.9124,151507.0
2021-12-08 12:00:00,29.6,29.7,29.53,29.53,244670.0,21.9124,21.9864,21.8606,21.8606,244670.0
2021-12-08 12:30:00,29.53,29.6,29.47,29.47,226551.0,21.8606,21.9124,21.8162,21.8162,226551.0
2021-12-08 13:00:00,29.48,29.5,29.38,29.45,150266.0,21.8236,21.8384,21.7496,21.8014,150266.0
2021-12-08 13:30:00,29.46,29.81,29.46,29.71,174788.0,21.8088,22.0679,21.8088,21.9938,174788.0
2021-12-08 14:00:00,29.72,29.77,29.64,29.68,124978.0,22.0013,22.0383,21.942,21.9716,124978.0
2021-12-08 14:30:00,29.69,29.74,29.64,29.66,102970.0,21.979,22.0161,21.942,21.9568,102970.0
2021-12-08 15:00:00,29.66,29.7,29.59,29.67,151487.0,21.9568,21.9864,21.905,21.9642,151487.0
2021-12-08 15:30:00,29.67,29.67,29.55,29.56,347201.0,21.9642,21.9642,21.8754,21.8828,347201.0
2021-12-09 09:30:00,29.53,29.53,29.05,29.16,165172.0,21.8606,21.8606,21.5053,21.5867,165172.0
2021-12-09 10:00:00,29.15,29.19,29.04,29.05,109189.0,21.5793,21.6089,21.4979,21.5053,109189.0
2021-12-09 10:30:00,29.05,29.07,28.98,29.03,126777.0,21.5053,21.5201,21.4534,21.4905,126777.0
2021-12-09 11:00:00,29.03,29.16,29.01,29.13,101204.0,21.4905,21.5867,21.4756,21.5645,101204.0
2021-12-09 11:30:00,29.13,29.16,29.03,29.04,60505.0,21.5645,21.5867,21.4905,21.4979,60505.0
2021-12-09 12:00:00,29.04,29.21,29.02,29.17,84807.0,21.4979,21.6237,21.4831,21.5941,84807.0
2021-12-09 12:30:00,29.16,29.3,29.14,29.28,65129.0,21.5867,21.6903,21.5719,21.6755,65129.0
2021-12-09 13:00:00,29.28,29.35,29.27,29.32,89992.0,21.6755,21.7273,21.6681,21.7051,89992.0
2021-12-09 13:30:00,29.32,29.39,29.3,29.33,121401.0,21.7051,21.757,21.6903,21.7125,121401.0
2021-12-09 14:00:00,29.32,29.33,29.11,29.12,79256.0,21.7051,21.7125,21.5497,21.5571,79256.0
2021-12-09 14:30:00,29.12,29.14,29.01,29.02,322404.0,21.5571,21.5719,21.4756,21.4831,322404.0
2021-12-09 15:00:00,29.02,29.09,28.96,29.05,196953.0,21.4831,21.5349,21.4386,21.5053,196953.0
2021-12-09 15:30:00,29.05,29.12,28.96,28.96,512939.0,21.5053,21.5571,21.4386,21.4386,512939.0
2021-12-10 09:30:00,29.0,29.08,28.88,28.91,206259.0,21.4682,21.5275,21.3794,21.4016,206259.0
2021-12-10 10:00:00,28.92,28.98,28.82,28.85,106035.0,21.409,21.4534,21.335,21.3572,106035.0
2021-12-10 10:30:00,28.84,28.94,28.75,28.87,93173.0,21.3498,21.4238,21.2832,21.372,93173.0
2021-12-10 11:00:00,28.86,28.88,28.74,28.83,118894.0,21.3646,21.3794,21.2758,21.3424,118894.0
2021-12-10 11:30:00,28.83,28.9,28.71,28.74,177058.0,21.3424,21.3942,21.2536,21.2758,177058.0
2021-12-10 12:00:00,28.73,28.78,28.66,28.68,101846.0,21.2684,21.3054,21.2166,21.2314,101846.0
2021-12-10 12:30:00,28.69,28.82,28.66,28.77,153487.0,21.2388,21.335,21.2166,21.298,153487.0
2021-12-10 13:00:00,28.77,28.87,28.73,28.74,76492.0,21.298,21.372,21.2684,21.2758,76492.0
2021-12-10 13:30:00,28.74,28.83,28.68,28.83,101838.0,21.2758,21.3424,21.2314,21.3424,101838.0
2021-12-10 14:00:00,28.83,28.92,28.75,28.91,68277.0,21.3424,21.409,21.2832,21.4016,68277.0
2021-12-10 14:30:00,28.9,28.94,28.83,28.93,95819.0,21.3942,21.4238,21.3424,21.4164,95819.0
2021-12-10 15:00:00,28.93,28.98,28.92,28.98,67603.0,21.4164,21.4534,21.409,21.4534,67603.0
2021-12-10 15:30:00,28.98,29.11,28.96,28.99,270554.0,21.4534,21.5497,21.4386,21.4608,270554.0
2021-12-13 09:30:00,29.07,29.07,28.43,28.56,249609.0,21.5201,21.5201,21.0463,21.1425,249609.0
2021-12-13 10:00:00,28.54,28.6,28.46,28.48,158813.0,21.1277,21.1721,21.0685,21.0833,158813.0
2021-12-13 10:30:00,28.47,28.57,28.35,28.39,130257.0,21.0759,21.1499,20.9871,21.0167,130257.0
2021-12-13 11:00:00,28.37,28.4,28.23,28.24,105790.0,21.0019,21.0241,20.8982,20.9056,105790.0
2021-12-13 11:30:00,28.24,28.25,28.05,28.15,240444.0,20.9056,20.913,20.765,20.839,240444.0
2021-12-13 12:00:00,28.14,28.21,28.09,28.21,161886.0,20.8316,20.8834,20.7946,20.8834,161886.0
2021-12-13 12:30:00,28.21,28.27,28.13,28.19,83456.0,20.8834,20.9278,20.8242,20.8686,83456.0
2021-12-13 13:00:00,28.19,28.24,28.16,28.24,49682.0,20.8686,20.9056,20.8464,20.9056,49682.0
2021-12-13 13:30:00,28.25,28.25,28.09,28.12,208095.0,20.913,20.913,20.7946,20.8168,208095.0
2021-12-13 14:00:00,28.12,28.19,28.08,28.13,158409.0,20.8168,20.8686,20.7872,20.8242,158409.0
2021-12-13 14:30:00,28.13,28.14,28.09,28.12,75218.0,20.8242,20.8316,20.7946,20.8168,75218.0
2021-12-13 15:00:00,28.12,28.27,28.11,28.27,241621.0,20.8168,20.9278,20.8094,20.9278,241621.0
2021-12-13 15:30:00,28.27,28.42,28.25,28.25,326104.0,20.9278,21.0389,20.913,20.913,326104.0
2021-12-14 09:30:00,28.04,28.35,27.9,28.34,256370.0,20.7576,20.9871,20.6539,20.9797,256370.0
2021-12-14 10:00:00,28.35,28.45,28.23,28.35,144622.0,20.9871,21.0611,20.8982,20.9871,144622.0
2021-12-14 10:30:00,28.35,28.35,28.21,28.27,96641.0,20.9871,20.9871,20.8834,20.9278,96641.0
2021-12-14 11:00:00,28.26,28.37,28.22,28.33,81196.0,20.9204,21.0019,20.8908,20.9723,81196.0
2021-12-14 11:30:00,28.31,28.35,28.2,28.2,83612.0,20.9575,20.9871,20.876,20.876,83612.0
2021-12-14 12:00:00,28.21,28.28,28.2,28.27,62622.0,20.8834,20.9352,20.876,20.9278,62622.0
2021-12-14 12:30:00,28.26,28.27,28.2,28.21,76137.0,20.9204,20.9278,20.876,20.8834,76137.0
2021-12-14 13:00:00,28.21,28.28,28.21,28.26,39512.0,20.8834,20.9352,20.8834,20.9204,39512.0
2021-12-14 13:30:00,28.26,28.26,28.07,28.1,75148.0,20.9204,20.9204,20.7798,20.802,75148.0
2021-12-14 14:00:00,28.1,28.15,28.04,28.07,163685.0,20.802,20.839,20.7576,20.7798,163685.0
2021-12-14 14:30:00,28.07,28.19,28.02,28.19,118238.0,20.7798,20.8686,20.7428,20.8686,118238.0
2021-12-14 15:00:00,28.18,28.35,28.18,28.34,153493.0,20.8612,20.9871,20.8612,20.9797,153493.0
2021-12-14 15:30:00,28.34,28.34,28.09,28.18,318350.0,20.9797,20.9797,20.7946,20.8612,318350.0
2021-12-15 09:30:00,28.05,28.23,27.86,27.89,112869.0,20.765,20.8982,20.6243,20.6465,112869.0
2021-12-15 10:00:00,27.93,27.96,27.81,27.91,91115.0,20.6761,20.6984,20.5873,20.6613,91115.0
2021-12-15 10:30:00,27.92,27.98,27.89,27.96,86618.0,20.6687,20.7132,20.6465,20.6984,86618.0
2021-12-15 11:00:00,27.96,28.14,27.95,28.07,65825.0,20.6984,20.8316,20.6909,20.7798,65825.0
2021-12-15 11:30:00,28.06,28.07,28.0,28.05,87742.0,20.7724,20.7798,20.728,20.765,87742.0
2021-12-15 12:00:00,28.05,28.08,27.98,28.08,102169.0,20.765,20.7872,20.7132,20.7872,102169.0
2021-12-15 12:30:00,28.08,28.11,28.03,28.05,92759.0,20.7872,20.8094,20.7502,20.765,92759.0
2021-12-15 13:00:00,28.05,28.12,28.01,28.03,99165.0,20.765,20.8168,20.7354,20.7502,99165.0
2021-12-15 13:30:00,28.03,28.1,28.01,28.1,57364.0,20.7502,20.802,20.7354,20.802,57364.0
2021-12-15 14:00:00,28.1,28.34,28.04,28.21,112899.0,20.802,20.9797,20.7576,20.8834,112899.0
2021-12-15 14:30:00,28.21,28.34,28.21,28.25,83499.0,20.8834,20.9797,20.8834,20.913,83499.0
2021-12-15 15:00:00,28.25,28.47,28.25,28.46,146737.0,20.913,21.0759,20.913,21.0685,146737.0
2021-12-15 15:30:00,28.46,28.5,28.23,28.36,281359.0,21.0685,21.0981,20.8982,20.9945,281359.0
2021-12-16 09:30:00,28.66,28.75,28.5,28.52,157114.0,21.2166,21.2832,21.0981,21.1129,157114.0
2021-12-16 10:00:00,28.53,28.78,28.49,28.77,157373.0,21.1203,21.3054,21.0907,21.298,157373.0
2021-12-16 10:30:00,28.76,28.84,28.62,28.84,155737.0,21.2906,21.3498,21.1869,21.3498,155737.0
2021-12-16 11:00:00,28.84,28.87,28.69,28.87,115249.0,21.3498,21.372,21.2388,21.372,115249.0
2021-12-16 11:30:00,28.88,28.91,28.8,28.81,149856.0,21.3794,21.4016,21.3202,21.3276,149856.0
2021-12-16 12:00:00,28.82,28.87,28.79,28.86,95876.0,21.335,21.372,21.3128,21.3646,95876.0
2021-12-16 12:30:00,28.86,28.86,28.69,28.69,104261.0,21.3646,21.3646,21.2388,21.2388,104261.0
2021-12-16 13:00:00,28.69,28.86,28.69,28.86,72643.0,21.2388,21.3646,21.2388,21.3646,72643.0
2021-12-16 13:30:00,28.87,28.96,28.86,28.9,89290.0,21.372,21.4386,21.3646,21.3942,89290.0
2021-12-16 14:00:00,28.9,28.94,28.81,28.83,122349.0,21.3942,21.4238,21.3276,21.3424,122349.0
2021-12-16 14:30:00,28.83,28.84,28.66,28.71,102579.0,21.3424,21.3498,21.2166,21.2536,102579.0
2021-12-16 15:00:00,28.71,28.72,28.61,28.7,154561.0,21.2536,21.261,21.1795,21.2462,154561.0
2021-12-16 15:30:00,28.7,28.81,28.64,28.76,309787.0,21.2462,21.3276,21.2017,21.2906,309787.0
2021-12-17 09:30:00,28.51,28.64,28.16,28.23,213506.0,21.1055,21.2017,20.8464,20.8982,213506.0
2021-12-17 10:00:00,28.23,28.4,28.21,28.4,162039.0,20.8982,21.0241,20.8834,21.0241,162039.0
2021-12-17 10:30:00,28.4,28.67,28.4,28.58,117978.0,21.0241,21.224,21.0241,21.1573,117978.0
2021-12-17 11:00:00,28.6,28.79,28.59,28.79,91771.0,21.1721,21.3128,21.1647,21.3128,91771.0
2021-12-17 11:30:00,28.78,28.8,28.61,28.67,68429.0,21.3054,21.3202,21.1795,21.224,68429.0
2021-12-17 12:00:00,28.67,28.67,28.58,28.63,55995.0,21.224,21.224,21.1573,21.1943,55995.0
2021-12-17 12:30:00,28.63,28.76,28.63,28.69,43343.0,21.1943,21.2906,21.1943,21.2388,43343.0
2021-12-17 13:00:00,28.69,28.76,28.68,28.75,41677.0,21.2388,21.2906,21.2314,21.2832,41677.0
2021-12-17 13:30:00,28.75,28.77,28.71,28.75,58342.0,21.2832,21.298,21.2536,21.2832,58342.0
2021-12-17 14:00:00,28.76,28.84,28.74,28.79,84524.0,21.2906,21.3498,21.2758,21.3128,84524.0
2021-12-17 14:30:00,28.79,28.83,28.75,28.76,64819.0,21.3128,21.3424,21.2832,21.2906,64819.0
2021-12-17 15:00:00,28.77,28.86,28.75,28.85,65213.0,21.298,21.3646,21.2832,21.3572,65213.0
2021-12-17 15:30:00,28.86,28.86,28.61,28.68,311282.0,21.3646,21.3646,21.1795,21.2314,311282.0
2021-12-20 09:30:00,28.52,28.52,27.95,28.04,265644.0,21.1129,21.1129,20.6909,20.7576,265644.0
2021-12-20 10:00:00,28.03,28.2,28.0,28.03,272966.0,20.7502,20.876,20.728,20.7502,272966.0
2021-12-20 10:30:00,28.02,28.05,27.69,27.73,169517.0,20.7428,20.765,20.4985,20.5281,169517.0
2021-12-20 11:00:00,27.72,27.82,27.65,27.71,136579.0,20.5207,20.5947,20.4689,20.5133,136579.0
2021-12-20 11:30:00,27.71,27.94,27.68,27.93,148721.0,20.5133,20.6835,20.4911,20.6761,148721.0
2021-12-20 12:00:00,27.93,27.99,27.87,27.95,64620.0,20.6761,20.7206,20.6317,20.6909,64620.0
2021-12-20 12:30:00,27.95,28.0,27.88,27.95,53298.0,20.6909,20.728,20.6391,20.6909,53298.0
2021-12-20 13:00:00,27.95,28.02,27.92,27.99,38731.0,20.6909,20.7428,20.6687,20.7206,38731.0
2021-12-20 13:30:00,27.97,28.05,27.91,28.03,57063.0,20.7058,20.765,20.6613,20.7502,57063.0
2021-12-20 14:00:00,28.03,28.12,28.02,28.08,76669.0,20.7502,20.8168,20.7428,20.7872,76669.0
2021-12-20 14:30:00,28.07,28.09,28.0,28.02,68138.0,20.7798,20.7946,20.728,20.7428,68138.0
2021-12-20 15:00:00,28.03,28.08,27.97,28.07,138825.0,20.7502,20.7872,20.7058,20.7798,138825.0
2021-12-20 15:30:00,28.07,28.11,27.97,28.09,244769.0,20.7798,20.8094,20.7058,20.7946,244769.0
2021-12-21 09:30:00,28.25,28.56,28.25,28.46,109516.0,20.913,21.1425,20.913,21.0685,109516.0
2021-12-21 10:00:00,28.46,28.7,28.46,28.52,120797.0,21.0685,21.2462,21.0685,21.1129,120797.0
2021-12-21 10:30:00,28.53,28.67,28.5,28.57,76086.0,21.1203,21.224,21.0981,21.1499,76086.0
2021-12-21 11:00:00,28.56,28.59,28.51,28.57,105888.0,21.1425,21.1647,21.1055,21.1499,105888.0
2021-12-21 11:30:00,28.56,28.6,28.45,28.56,122231.0,21.1425,21.1721,21.0611,21.1425,122231.0
2021-12-21 12:00:00,28.56,28.63,28.53,28.61,74724.0,21.1425,21.1943,21.1203,21.1795,74724.0
2021-12-21 12:30:00,28.61,28.7,28.6,28.69,47681.0,21.1795,21.2462,21.1721,21.2388,47681.0
2021-12-21 13:00:00,28.68,28.68,28.61,28.67,48984.0,21.2314,21.2314,21.1795,21.224,48984.0
2021-12-21 13:30:00,28.67,28.71,28.61,28.65,114745.0,21.224,21.2536,21.1795,21.2091,114745.0
2021-12-21 14:00:00,28.65,28.73,28.62,28.66,114294.0,21.2091,21.2684,21.1869,21.2166,114294.0
2021-12-21 14:30:00,28.65,28.7,28.62,28.69,63083.0,21.2091,21.2462,21.1869,21.2388,63083.0
2021-12-21 15:00:00,28.68,28.7,28.64,28.66,61480.0,21.2314,21.2462,21.2017,21.2166,61480.0
2021-12-21 15:30:00,28.67,28.68,28.55,28.67,146490.0,21.224,21.2314,21.1351,21.224,146490.0
2021-12-22 09:30:00,28.67,28.73,28.32,28.42,96763.0,21.224,21.2684,20.9649,21.0389,96763.0
2021-12-22 10:00:00,28.43,28.62,28.41,28.61,59331.0,21.0463,21.1869,21.0315,21.1795,59331.0
2021-12-22 10:30:00,28.58,28.73,28.57,28.63,131730.0,21.1573,21.2684,21.1499,21.1943,131730.0
2021-12-22 11:00:00,28.63,28.72,28.58,28.6,111331.0,21.1943,21.261,21.1573,21.1721,111331.0
2021-12-22 11:30:00,28.6,28.65,28.55,28.65,61520.0,21.1721,21.2091,21.1351,21.2091,61520.0
2021-12-22 12:00:00,28.64,28.72,28.63,28.72,38614.0,21.2017,21.261,21.1943,21.261,38614.0
2021-12-22 12:30:00,28.72,28.9,28.71,28.8,95704.0,21.261,21.3942,21.2536,21.3202,95704.0
2021-12-22 13:00:00,28.79,28.79,28.72,28.75,43851.0,21.3128,21.3128,21.261,21.2832,43851.0
2021-12-22 13:30:00,28.75,28.75,28.69,28.73,62391.0,21.2832,21.2832,21.2388,21.2684,62391.0
2021-12-22 14:00:00,28.72,28.77,28.65,28.66,53960.0,21.261,21.298,21.2091,21.2166,53960.0
2021-12-22 14:30:00,28.65,28.7,28.65,28.66,32635.0,21.2091,21.2462,21.2091,21.2166,32635.0
2021-12-22 15:00:00,28.67,28.67,28.61,28.62,43391.0,21.224,21.224,21.1795,21.1869,43391.0
2021-12-22 15:30:00,28.62,28.68,28.57,28.57,122597.0,21.1869,21.2314,21.1499,21.1499,122597.0
2021-12-23 09:30:00,28.67,28.94,28.67,28.85,154398.0,21.224,21.4238,21.224,21.3572,154398.0
2021-12-23 10:00:00,28.84,28.86,28.76,28.77,60267.0,21.3498,21.3646,21.2906,21.298,60267.0
2021-12-23 10:30:00,28.78,28.81,28.67,28.73,91657.0,21.3054,21.3276,21.224,21.2684,91657.0
2021-12-23 11:00:00,28.73,28.73,28.62,28.69,106991.0,21.2684,21.2684,21.1869,21.2388,106991.0
2021-12-23 11:30:00,28.68,28.82,28.64,28.8,69037.0,21.2314,21.335,21.2017,21.3202,69037.0
2021-12-23 12:00:00,28.81,28.86,28.79,28.84,58952.0,21.3276,21.3646,21.3128,21.3498,58952.0
2021-12-23 12:30:00,28.84,28.85,28.77,28.78,60901.0,21.3498,21.3572,21.298,21.3054,60901.0
2021-12-23 13:00:00,28.78,28.82,28.74,28.76,27983.0,21.3054,21.335,21.2758,21.2906,27983.0
2021-12-23 13:30:00,28.77,28.82,28.76,28.8,51119.0,21.298,21.335,21.2906,21.3202,51119.0
2021-12-23 14:00:00,28.8,28.89,28.8,28.89,58136.0,21.3202,21.3868,21.3202,21.3868,58136.0
2021-12-23 14:30:00,28.89,28.91,28.86,28.89,46039.0,21.3868,21.4016,21.3646,21.3868,46039.0
2021-12-23 15:00:00,28.89,28.89,28.83,28.85,37226.0,21.3868,21.3868,21.3424,21.3572,37226.0
2021-12-23 15:30:00,28.84,28.91,28.81,28.87,110798.0,21.3498,21.4016,21.3276,21.372,110798.0
2021-12-27 09:30:00,28.9,28.93,28.73,28.8,112476.0,21.3942,21.4164,21.2684,21.3202,112476.0
2021-12-27 10:00:00,28.79,29.08,28.78,29.07,150494.0,21.3128,21.5275,21.3054,21.5201,150494.0
2021-12-27 10:30:00,29.07,29.12,29.02,29.12,84800.0,21.5201,21.5571,21.4831,21.5571,84800.0
2021-12-27 11:00:00,29.11,29.11,29.05,29.09,61063.0,21.5497,21.5497,21.5053,21.5349,61063.0
2021-12-27 11:30:00,29.08,29.16,29.04,29.16,82580.0,21.5275,21.5867,21.4979,21.5867,82580.0
2021-12-27 12:00:00,29.16,29.18,29.13,29.17,48481.0,21.5867,21.6015,21.5645,21.5941,48481.0
2021-12-27 12:30:00,29.18,29.21,29.14,29.18,39878.0,21.6015,21.6237,21.5719,21.6015,39878.0
2021-12-27 13:00:00,29.18,29.21,29.16,29.19,33724.0,21.6015,21.6237,21.5867,21.6089,33724.0
2021-12-27 13:30:00,29.19,29.23,29.16,29.21,35754.0,21.6089,21.6385,21.5867,21.6237,35754.0
2021-12-27 14:00:00,29.22,29.28,29.21,29.27,52601.0,21.6311,21.6755,21.6237,21.6681,52601.0
2021-12-27 14:30:00,29.27,29.31,29.26,29.28,34463.0,21.6681,21.6977,21.6607,21.6755,34463.0
2021-12-27 15:00:00,29.27,29.34,29.27,29.32,54862.0,21.6681,21.7199,21.6681,21.7051,54862.0
2021-12-27 15:30:00,29.32,29.34,29.27,29.32,122254.0,21.7051,21.7199,21.6681,21.7051,122254.0
2021-12-28 09:30:00,29.33,29.53,29.33,29.44,111735.0,21.7125,21.8606,21.7125,21.794,111735.0
2021-12-28 10:00:00,29.43,29.48,29.29,29.29,134177.0,21.7866,21.8236,21.6829,21.6829,134177.0
2021-12-28 10:30:00,29.29,29.33,29.12,29.12,110217.0,21.6829,21.7125,21.5571,21.5571,110217.0
2021-12-28 11:00:00,29.12,29.14,29.05,29.1,64166.0,21.5571,21.5719,21.5053,21.5423,64166.0
2021-12-28 11:30:00,29.11,29.21,29.1,29.15,46714.0,21.5497,21.6237,21.5423,21.5793,46714.0
2021-12-28 12:00:00,29.15,29.15,29.06,29.06,58750.0,21.5793,21.5793,21.5127,21.5127,58750.0
2021-12-28 12:30:00,29.07,29.07,28.92,28.95,108866.0,21.5201,21.5201,21.409,21.4312,108866.0
2021-12-28 13:00:00,28.95,29.0,28.94,28.97,54511.0,21.4312,21.4682,21.4238,21.446,54511.0
2021-12-28 13:30:00,28.97,29.04,28.95,29.03,71404.0,21.446,21.4979,21.4312,21.4905,71404.0
2021-12-28 14:00:00,29.02,29.07,28.99,29.04,62743.0,21.4831,21.5201,21.4608,21.4979,62743.0
2021-12-28 14:30:00,29.04,29.05,28.96,29.02,46068.0,21.4979,21.5053,21.4386,21.4831,46068.0
2021-12-28 15:00:00,29.02,29.12,29.01,29.12,42421.0,21.4831,21.5571,21.4756,21.5571,42421.0
2021-12-28 15:30:00,29.12,29.13,29.0,29.06,114318.0,21.5571,21.5645,21.4682,21.5127,114318.0
2021-12-29 09:30:00,29.01,29.06,28.83,28.85,141224.0,21.4756,21.5127,21.3424,21.3572,141224.0
2021-12-29 10:00:00,28.84,28.99,28.8,28.92,55344.0,21.3498,21.4608,21.3202,21.409,55344.0
2021-12-29 10:30:00,28.98,29.05,28.94,29.01,73027.0,21.4534,21.5053,21.4238,21.4756,73027.0
2021-12-29 11:00:00,29.01,29.04,28.97,28.98,59780.0,21.4756,21.4979,21.446,21.4534,59780.0
2021-12-29 11:30:00,28.97,28.97,28.9,28.93,47952.0,21.446,21.446,21.3942,21.4164,47952.0
2021-12-29 12:00:00,28.93,28.93,28.85,28.87,64966.0,21.4164,21.4164,21.3572,21.372,64966.0
2021-12-29 12:30:00,28.87,28.95,28.86,28.95,34946.0,21.372,21.4312,21.3646,21.4312,34946.0
2021-12-29 13:00:00,28.94,28.99,28.92,28.99,28551.0,21.4238,21.4608,21.409,21.4608,28551.0
2021-12-29 13:30:00,28.99,29.0,28.93,28.99,46043.0,21.4608,21.4682,21.4164,21.4608,46043.0
2021-12-29 14:00:00,29.0,29.06,28.98,29.01,63067.0,21.4682,21.5127,21.4534,21.4756,63067.0
2021-12-29 14:30:00,29.01,29.08,28.99,29.08,70790.0,21.4756,21.5275,21.4608,21.5275,70790.0
2021-12-29 15:00:00,29.08,29.11,29.06,29.1,62726.0,21.5275,21.5497,21.5127,21.5423,62726.0
2021-12-29 15:30:00,29.09,29.18,29.08,29.14,243301.0,21.5349,21.6015,21.5275,21.5719,243301.0
2021-12-30 09:30:00,29.17,29.3,29.12,29.26,66755.0,21.5941,21.6903,21.5571,21.6607,66755.0
2021-12-30 10:00:00,29.25,29.28,29.12,29.13,38883.0,21.6533,21.6755,21.5571,21.5645,38883.0
2021-12-30 10:30:00,29.13,29.14,29.02,29.05,38752.0,21.5645,21.5719,21.4831,21.5053,38752.0
2021-12-30 11:00:00,29.03,29.08,29.01,29.02,43696.0,21.4905,21.5275,21.4756,21.4831,43696.0
2021-12-30 11:30:00,29.02,29.08,29.01,29.07,48480.0,21.4831,21.5275,21.4756,21.5201,48480.0
2021-12-30 12:00:00,29.07,29.08,29.0,29.02,39109.0,21.5201,21.5275,21.4682,21.4831,39109.0
2021-12-30 12:30:00,29.02,29.04,28.97,29.04,52907.0,21.4831,21.4979,21.446,21.4979,52907.0
2021-12-30 13:00:00,29.03,29.07,29.0,29.03,27724.0,21.4905,21.5201,21.4682,21.4905,27724.0
2021-12-30 13:30:00,29.03,29.09,29.02,29.07,16275.0,21.4905,21.5349,21.4831,21.5201,16275.0
2021-12-30 14:00:00,29.07,29.14,29.05,29.12,25449.0,21.5201,21.5719,21.5053,21.5571,25449.0
2021-12-30 14:30:00,29.11,29.14,29.03,29.04,121723.0,21.5497,21.5719,21.4905,21.4979,121723.0
2021-12-30 15:00:00,29.04,29.06,29.01,29.06,30745.0,21.4979,21.5127,21.4756,21.5127,30745.0
2021-12-30 15:30:00,29.05,29.14,29.01,29.13,190142.0,21.5053,21.5719,21.4756,21.5645,190142.0
2021-12-31 09:30:00,29.14,29.21,29.05,29.15,77001.0,21.5719,21.6237,21.5053,21.5793,77001.0
2021-12-31 10:00:00,29.17,29.25,29.07,29.08,62730.0,21.5941,21.6533,21.5201,21.5275,62730.0
2021-12-31 10:30:00,29.1,29.23,29.09,29.23,34042.0,21.5423,21.6385,21.5349,21.6385,34042.0
2021-12-31 11:00:00,29.23,29.3,29.18,29.27,55119.0,21.6385,21.6903,21.6015,21.6681,55119.0
2021-12-31 11:30:00,29.28,29.32,29.27,29.29,29703.0,21.6755,21.7051,21.6681,21.6829,29703.0
2021-12-31 12:00:00,29.29,29.37,29.29,29.3,76545.0,21.6829,21.7422,21.6829,21.6903,76545.0
2021-12-31 12:30:00,29.3,29.35,29.28,29.34,44577.0,21.6903,21.7273,21.6755,21.7199,44577.0
2021-12-31 13:00:00,29.34,29.35,29.28,29.34,37492.0,21.7199,21.7273,21.6755,21.7199,37492.0
2021-12-31 13:30:00,29.35,29.5,29.34,29.49,80264.0,21.7273,21.8384,21.7199,21.831,80264.0
2021-12-31 14:00:00,29.48,29.52,29.44,29.5,57433.0,21.8236,21.8532,21.794,21.8384,57433.0
2021-12-31 14:30:00,29.5,29.55,29.47,29.54,49531.0,21.8384,21.8754,21.8162,21.868,49531.0
2021-12-31 15:00:00,29.56,29.62,29.53,29.61,80037.0,21.8828,21.9272,21.8606,21.9198,80037.0
2021-12-31 15:30:00,29.61,29.67,29.57,29.6,108487.0,21.9198,21.9642,21.8902,21.9124,108487.0
2022-01-03 09:30:00,29.75,29.99,29.72,29.89,251463.0,22.0235,22.2011,22.0013,22.1271,251463.0
2022-01-03 10:00:00,29.91,30.04,29.88,29.98,224603.0,22.1419,22.2381,22.1197,22.1937,224603.0
2022-01-03 10:30:00,29.99,30.03,29.68,29.72,163518.0,22.2011,22.2307,21.9716,22.0013,163518.0
2022-01-03 11:00:00,29.72,29.81,29.65,29.76,140861.0,22.0013,22.0679,21.9494,22.0309,140861.0
2022-01-03 11:30:00,29.75,29.76,29.59,29.67,149658.0,22.0235,22.0309,21.905,21.9642,149658.0
2022-01-03 12:00:00,29.67,29.71,29.65,29.69,67858.0,21.9642,21.9938,21.9494,21.979,67858.0
2022-01-03 12:30:00,29.69,29.89,29.68,29.89,107364.0,21.979,22.1271,21.9716,22.1271,107364.0
2022-01-03 13:00:00,29.9,30.01,29.89,30.01,134420.0,22.1345,22.2159,22.1271,22.2159,134420.0
2022-01-03 13:30:00,30.0,30.07,29.99,30.07,68604.0,22.2085,22.2604,22.2011,22.2604,68604.0
2022-01-03 14:00:00,30.07,30.11,30.03,30.06,87718.0,22.2604,22.29,22.2307,22.2529,87718.0
2022-01-03 14:30:00,30.07,30.07,29.89,29.9,149699.0,22.2604,22.2604,22.1271,22.1345,149699.0
2022-01-03 15:00:00,29.91,29.97,29.88,29.92,239608.0,22.1419,22.1863,22.1197,22.1493,239608.0
2022-01-03 15:30:00,29.93,29.99,29.9,29.94,271112.0,22.1567,22.2011,22.1345,22.1641,271112.0
2022-01-04 09:30:00,30.23,30.36,30.13,30.25,148022.0,22.3788,22.475,22.3048,22.3936,148022.0
2022-01-04 10:00:00,30.25,30.42,30.22,30.42,163371.0,22.3936,22.5195,22.3714,22.5195,163371.0
2022-01-04 10:30:00,30.45,30.65,30.39,30.55,144832.0,22.5417,22.6897,22.4972,22.6157,144832.0
2022-01-04 11:00:00,30.55,30.6,30.41,30.46,106763.0,22.6157,22.6527,22.512,22.5491,106763.0
2022-01-04 11:30:00,30.46,30.73,30.45,30.73,107183.0,22.5491,22.7489,22.5417,22.7489,107183.0
2022-01-04 12:00:00,30.72,30.85,30.7,30.85,112117.0,22.7415,22.8378,22.7267,22.8378,112117.0
2022-01-04 12:30:00,30.84,30.95,30.77,30.87,150686.0,22.8304,22.9118,22.7786,22.8526,150686.0
2022-01-04 13:00:00,30.87,30.88,30.78,30.8,102462.0,22.8526,22.86,22.786,22.8008,102462.0
2022-01-04 13:30:00,30.8,30.81,30.67,30.69,127109.0,22.8008,22.8082,22.7045,22.7193,127109.0
2022-01-04 14:00:00,30.7,30.88,30.7,30.83,102312.0,22.7267,22.86,22.7267,22.823,102312.0
2022-01-04 14:30:00,30.84,30.94,30.84,30.91,70444.0,22.8304,22.9044,22.8304,22.8822,70444.0
2022-01-04 15:00:00,30.91,30.96,30.8,30.83,223997.0,22.8822,22.9192,22.8008,22.823,223997.0
2022-01-04 15:30:00,30.83,30.92,30.72,30.73,323342.0,22.823,22.8896,22.7415,22.7489,323342.0
2022-01-05 09:30:00,30.7,30.87,30.46,30.77,257123.0,22.7267,22.8526,22.5491,22.7786,257123.0
2022-01-05 10:00:00,30.77,30.81,30.67,30.78,99389.0,22.7786,22.8082,22.7045,22.786,99389.0
2022-01-05 10:30:00,30.79,30.89,30.72,30.73,119357.0,22.7934,22.8674,22.7415,22.7489,119357.0
2022-01-05 11:00:00,30.74,30.92,30.72,30.92,107432.0,22.7563,22.8896,22.7415,22.8896,107432.0
2022-01-05 11:30:00,30.91,30.92,30.79,30.82,92356.0,22.8822,22.8896,22.7934,22.8156,92356.0
2022-01-05 12:00:00,30.82,30.98,30.81,30.97,164465.0,22.8156,22.934,22.8082,22.9266,164465.0
2022-01-05 12:30:00,30.98,30.98,30.83,30.89,79640.0,22.934,22.934,22.823,22.8674,79640.0
2022-01-05 13:00:00,30.89,30.89,30.77,30.81,100892.0,22.8674,22.8674,22.7786,22.8082,100892.0
2022-01-05 13:30:00,30.8,30.87,30.8,30.83,82934.0,22.8008,22.8526,22.8008,22.823,82934.0
2022-01-05 14:00:00,30.83,30.86,30.7,30.82,193750.0,22.823,22.8452,22.7267,22.8156,193750.0
2022-01-05 14:30:00,30.81,30.84,30.48,30.56,250579.0,22.8082,22.8304,22.5639,22.6231,250579.0
2022-01-05 15:00:00,30.56,30.56,30.38,30.44,113999.0,22.6231,22.6231,22.4898,22.5343,113999.0
2022-01-05 15:30:00,30.43,30.43,30.21,30.29,315395.0,22.5269,22.5269,22.364,22.4232,315395.0
2022-01-06 09:30:00,30.65,30.91,30.41,30.41,80127.0,22.6897,22.8822,22.512,22.512,80127.0
2022-01-06 10:00:00,30.42,30.53,30.23,30.49,141276.0,22.5195,22.6009,22.3788,22.5713,141276.0
2022-01-06 10:30:00,30.5,30.68,30.5,30.6,51296.0,22.5787,22.7119,22.5787,22.6527,51296.0
2022-01-06 11:00:00,30.6,30.81,30.53,30.78,64086.0,22.6527,22.8082,22.6009,22.786,64086.0
2022-01-06 11:30:00,30.76,30.93,30.72,30.93,83003.0,22.7711,22.897,22.7415,22.897,83003.0
2022-01-06 12:00:00,30.93,30.97,30.9,30.94,79279.0,22.897,22.9266,22.8748,22.9044,79279.0
2022-01-06 12:30:00,30.94,30.94,30.88,30.91,48391.0,22.9044,22.9044,22.86,22.8822,48391.0
2022-01-06 13:00:00,30.91,30.93,30.79,30.84,49328.0,22.8822,22.897,22.7934,22.8304,49328.0
2022-01-06 13:30:00,30.84,30.89,30.81,30.89,38113.0,22.8304,22.8674,22.8082,22.8674,38113.0
2022-01-06 14:00:00,30.89,30.92,30.83,30.88,61417.0,22.8674,22.8896,22.823,22.86,61417.0
2022-01-06 14:30:00,30.88,30.96,30.87,30.94,87949.0,22.86,22.9192,22.8526,22.9044,87949.0
2022-01-06 15:00:00,30.94,30.96,30.86,30.93,85084.0,22.9044,22.9192,22.8452,22.897,85084.0
2022-01-06 15:30:00,30.93,31.02,30.86,30.93,239520.0,22.897,22.9636,22.8452,22.897,239520.0
2022-01-07 09:30:00,31.0,31.23,30.95,31.16,110145.0,22.9488,23.1191,22.9118,23.0673,110145.0
2022-01-07 10:00:00,31.15,31.18,31.05,31.08,76624.0,23.0599,23.0821,22.9858,23.008,76624.0
2022-01-07 10:30:00,31.07,31.11,31.0,31.05,66835.0,23.0006,23.0302,22.9488,22.9858,66835.0
2022-01-07 11:00:00,31.06,31.06,30.89,30.95,118917.0,22.9932,22.9932,22.8674,22.9118,118917.0
2022-01-07 11:30:00,30.95,31.06,30.88,31.06,71221.0,22.9118,22.9932,22.86,22.9932,71221.0
2022-01-07 12:00:00,31.07,31.12,31.04,31.1,41448.0,23.0006,23.0376,22.9784,23.0228,41448.0
2022-01-07 12:30:00,31.1,31.19,31.09,31.19,66510.0,23.0228,23.0895,23.0154,23.0895,66510.0
2022-01-07 13:00:00,31.18,31.23,31.16,31.19,40944.0,23.0821,23.1191,23.0673,23.0895,40944.0
2022-01-07 13:30:00,31.19,31.23,31.18,31.22,53913.0,23.0895,23.1191,23.0821,23.1117,53913.0
2022-01-07 14:00:00,31.22,31.24,31.09,31.15,58468.0,23.1117,23.1265,23.0154,23.0599,58468.0
2022-01-07 14:30:00,31.15,31.17,31.05,31.09,61462.0,23.0599,23.0747,22.9858,23.0154,61462.0
2022-01-07 15:00:00,31.09,31.13,31.07,31.13,52213.0,23.0154,23.0451,23.0006,23.0451,52213.0
2022-01-07 15:30:00,31.14,31.19,31.12,31.12,108147.0,23.0525,23.0895,23.0376,23.0376,108147.0
2022-01-10 09:30:00,31.18,31.23,30.68,30.73,199238.0,23.0821,23.1191,22.7119,22.7489,199238.0
2022-01-10 10:00:00,30.72,30.78,30.53,30.56,120066.0,22.7415,22.786,22.6009,22.6231,120066.0
2022-01-10 10:30:00,30.57,30.62,30.34,30.4,206019.0,22.6305,22.6675,22.4602,22.5046,206019.0
2022-01-10 11:00:00,30.38,30.44,30.26,30.42,149286.0,22.4898,22.5343,22.401,22.5195,149286.0
2022-01-10 11:30:00,30.42,30.52,30.35,30.44,240477.0,22.5195,22.5935,22.4676,22.5343,240477.0
2022-01-10 12:00:00,30.43,30.56,30.41,30.44,129696.0,22.5269,22.6231,22.512,22.5343,129696.0
2022-01-10 12:30:00,30.43,30.44,30.3,30.36,188884.0,22.5269,22.5343,22.4306,22.475,188884.0
2022-01-10 13:00:00,30.37,30.57,30.33,30.48,275107.0,22.4824,22.6305,22.4528,22.5639,275107.0
2022-01-10 13:30:00,30.48,30.55,30.41,30.54,93907.0,22.5639,22.6157,22.512,22.6083,93907.0
2022-01-10 14:00:00,30.54,30.69,30.52,30.63,113428.0,22.6083,22.7193,22.5935,22.6749,113428.0
2022-01-10 14:30:00,30.63,30.7,30.55,30.67,125972.0,22.6749,22.7267,22.6157,22.7045,125972.0
2022-01-10 15:00:00,30.67,30.76,30.67,30.71,84363.0,22.7045,22.7711,22.7045,22.7341,84363.0
2022-01-10 15:30:00,30.72,30.91,30.59,30.86,275540.0,22.7415,22.8822,22.6453,22.8452,275540.0
2022-01-11 09:30:00,31.22,31.23,30.78,30.82,202253.0,23.1117,23.1191,22.786,22.8156,202253.0
2022-01-11 10:00:00,30.83,30.91,30.75,30.79,156588.0,22.823,22.8822,22.7637,22.7934,156588.0
2022-01-11 10:30:00,30.77,30.82,30.68,30.8,175579.0,22.7786,22.8156,22.7119,22.8008,175579.0
2022-01-11 11:00:00,30.8,31.0,30.78,30.93,170140.0,22.8008,22.9488,22.786,22.897,170140.0
2022-01-11 11:30:00,30.92,30.97,30.88,30.94,159802.0,22.8896,22.9266,22.86,22.9044,159802.0
2022-01-11 12:00:00,30.95,30.98,30.89,30.92,244891.0,22.9118,22.934,22.8674,22.8896,244891.0
2022-01-11 12:30:00,30.91,30.97,30.9,30.94,173579.0,22.8822,22.9266,22.8748,22.9044,173579.0
2022-01-11 13:00:00,30.95,31.2,30.94,31.18,130880.0,22.9118,23.0969,22.9044,23.0821,130880.0
2022-01-11 13:30:00,31.17,31.36,31.17,31.33,131873.0,23.0747,23.2153,23.0747,23.1931,131873.0
2022-01-11 14:00:00,31.34,31.43,31.31,31.36,98722.0,23.2005,23.2671,23.1783,23.2153,98722.0
2022-01-11 14:30:00,31.36,31.4,31.33,31.36,86760.0,23.2153,23.2449,23.1931,23.2153,86760.0
2022-01-11 15:00:00,31.35,31.48,31.34,31.46,148254.0,23.2079,23.3042,23.2005,23.2893,148254.0
2022-01-11 15:30:00,31.46,31.49,31.41,31.49,321968.0,23.2893,23.3116,23.2523,23.3116,321968.0
2022-01-12 09:30:00,31.61,31.74,31.47,31.56,198792.0,23.4004,23.4966,23.2967,23.3634,198792.0
2022-01-12 10:00:00,31.57,31.65,31.39,31.41,163318.0,23.3708,23.43,23.2375,23.2523,163318.0
2022-01-12 10:30:00,31.42,31.5,31.36,31.5,104285.0,23.2597,23.319,23.2153,23.319,104285.0
2022-01-12 11:00:00,31.49,31.55,31.41,31.54,39443.0,23.3116,23.356,23.2523,23.3486,39443.0
2022-01-12 11:30:00,31.54,31.72,31.54,31.68,53443.0,23.3486,23.4818,23.3486,23.4522,53443.0
2022-01-12 12:00:00,31.68,31.75,31.64,31.7,92132.0,23.4522,23.504,23.4226,23.467,92132.0
2022-01-12 12:30:00,31.71,31.85,31.7,31.83,92584.0,23.4744,23.5781,23.467,23.5633,92584.0
2022-01-12 13:00:00,31.83,31.88,31.76,31.87,98409.0,23.5633,23.6003,23.5114,23.5929,98409.0
2022-01-12 13:30:00,31.87,31.9,31.81,31.84,68398.0,23.5929,23.6151,23.5484,23.5707,68398.0
2022-01-12 14:00:00,31.85,31.88,31.76,31.84,78894.0,23.5781,23.6003,23.5114,23.5707,78894.0
2022-01-12 14:30:00,31.84,31.85,31.78,31.8,78093.0,23.5707,23.5781,23.5262,23.541,78093.0
2022-01-12 15:00:00,31.81,31.86,31.76,31.78,127576.0,23.5484,23.5855,23.5114,23.5262,127576.0
2022-01-12 15:30:00,31.78,31.95,31.76,31.9,269364.0,23.5262,23.6521,23.5114,23.6151,269364.0
2022-01-13 09:30:00,31.9,31.9,31.71,31.83,189615.0,23.6151,23.6151,23.4744,23.5633,189615.0
2022-01-13 10:00:00,31.82,31.86,31.66,31.69,123497.0,23.5558,23.5855,23.4374,23.4596,123497.0
2022-01-13 10:30:00,31.67,31.73,31.59,31.7,86342.0,23.4448,23.4892,23.3856,23.467,86342.0
2022-01-13 11:00:00,31.7,31.83,31.68,31.79,74390.0,23.467,23.5633,23.4522,23.5336,74390.0
2022-01-13 11:30:00,31.8,31.89,31.79,31.81,83941.0,23.541,23.6077,23.5336,23.5484,83941.0
2022-01-13 12:00:00,31.82,31.82,31.56,31.61,79459.0,23.5558,23.5558,23.3634,23.4004,79459.0
2022-01-13 12:30:00,31.6,31.62,31.5,31.58,60482.0,23.393,23.4078,23.319,23.3782,60482.0
2022-01-13 13:00:00,31.58,31.6,31.53,31.58,69405.0,23.3782,23.393,23.3412,23.3782,69405.0
2022-01-13 13:30:00,31.58,31.66,31.57,31.62,67519.0,23.3782,23.4374,23.3708,23.4078,67519.0
2022-01-13 14:00:00,31.62,31.63,31.55,31.58,58215.0,23.4078,23.4152,23.356,23.3782,58215.0
2022-01-13 14:30:00,31.58,31.63,31.5,31.62,65620.0,23.3782,23.4152,23.319,23.4078,65620.0
2022-01-13 15:00:00,31.61,31.62,31.52,31.54,79946.0,23.4004,23.4078,23.3338,23.3486,79946.0
2022-01-13 15:30:00,31.54,31.61,31.33,31.38,301407.0,23.3486,23.4004,23.1931,23.2301,301407.0
2022-01-14 09:30:00,31.3,31.65,31.16,31.58,116536.0,23.1709,23.43,23.0673,23.3782,116536.0
2022-01-14 10:00:00,31.6,31.74,31.5,31.56,90315.0,23.393,23.4966,23.319,23.3634,90315.0
2022-01-14 10:30:00,31.54,31.56,31.36,31.4,102302.0,23.3486,23.3634,23.2153,23.2449,102302.0
2022-01-14 11:00:00,31.41,31.45,31.28,31.33,161814.0,23.2523,23.2819,23.1561,23.1931,161814.0
2022-01-14 11:30:00,31.35,31.39,31.28,31.29,77545.0,23.2079,23.2375,23.1561,23.1635,77545.0
2022-01-14 12:00:00,31.28,31.29,31.21,31.27,73423.0,23.1561,23.1635,23.1043,23.1487,73423.0
2022-01-14 12:30:00,31.28,31.28,31.17,31.21,31554.0,23.1561,23.1561,23.0747,23.1043,31554.0
2022-01-14 13:00:00,31.22,31.22,31.08,31.12,71354.0,23.1117,23.1117,23.008,23.0376,71354.0
2022-01-14 13:30:00,31.12,31.27,31.1,31.27,70260.0,23.0376,23.1487,23.0228,23.1487,70260.0
2022-01-14 14:00:00,31.28,31.34,31.25,31.27,53922.0,23.1561,23.2005,23.1339,23.1487,53922.0
2022-01-14 14:30:00,31.27,31.43,31.26,31.4,53494.0,23.1487,23.2671,23.1413,23.2449,53494.0
2022-01-14 15:00:00,31.41,31.55,31.4,31.5,71905.0,23.2523,23.356,23.2449,23.319,71905.0
2022-01-14 15:30:00,31.51,31.6,31.45,31.5,184476.0,23.3264,23.393,23.2819,23.319,184476.0
2022-01-18 09:30:00,31.6,31.95,31.55,31.89,243117.0,23.393,23.6521,23.356,23.6077,243117.0
2022-01-18 10:00:00,31.88,31.92,31.76,31.83,73033.0,23.6003,23.6299,23.5114,23.5633,73033.0
2022-01-18 10:30:00,31.83,31.97,31.8,31.95,159256.0,23.5633,23.6669,23.541,23.6521,159256.0
2022-01-18 11:00:00,31.95,31.97,31.67,31.67,165546.0,23.6521,23.6669,23.4448,23.4448,165546.0
2022-01-18 11:30:00,31.67,31.67,31.51,31.55,133657.0,23.4448,23.4448,23.3264,23.356,133657.0
2022-01-18 12:00:00,31.54,31.55,31.4,31.51,108403.0,23.3486,23.356,23.2449,23.3264,108403.0
2022-01-18 12:30:00,31.51,31.55,31.33,31.4,82575.0,23.3264,23.356,23.1931,23.2449,82575.0
2022-01-18 13:00:00,31.4,31.4,31.27,31.39,74075.0,23.2449,23.2449,23.1487,23.2375,74075.0
2022-01-18 13:30:00,31.39,31.58,31.38,31.44,109881.0,23.2375,23.3782,23.2301,23.2745,109881.0
2022-01-18 14:00:00,31.45,31.48,31.37,31.46,127603.0,23.2819,23.3042,23.2227,23.2893,127603.0
2022-01-18 14:30:00,31.46,31.6,31.46,31.49,175333.0,23.2893,23.393,23.2893,23.3116,175333.0
2022-01-18 15:00:00,31.49,31.53,31.37,31.41,156726.0,23.3116,23.3412,23.2227,23.2523,156726.0
2022-01-18 15:30:00,31.4,31.41,31.26,31.3,285192.0,23.2449,23.2523,23.1413,23.1709,285192.0
2022-01-19 09:30:00,31.66,31.68,31.36,31.48,151670.0,23.4374,23.4522,23.2153,23.3042,151670.0
2022-01-19 10:00:00,31.48,31.55,31.21,31.34,124053.0,23.3042,23.356,23.1043,23.2005,124053.0
2022-01-19 10:30:00,31.35,31.67,31.3,31.66,131683.0,23.2079,23.4448,23.1709,23.4374,131683.0
2022-01-19 11:00:00,31.65,31.69,31.55,31.68,108363.0,23.43,23.4596,23.356,23.4522,108363.0
2022-01-19 11:30:00,31.68,31.83,31.64,31.78,111650.0,23.4522,23.5633,23.4226,23.5262,111650.0
2022-01-19 12:00:00,31.79,31.8,31.71,31.74,116887.0,23.5336,23.541,23.4744,23.4966,116887.0
2022-01-19 12:30:00,31.74,31.74,31.6,31.71,43717.0,23.4966,23.4966,23.393,23.4744,43717.0
2022-01-19 13:00:00,31.72,31.73,31.63,31.68,61526.0,23.4818,23.4892,23.4152,23.4522,61526.0
2022-01-19 13:30:00,31.67,31.78,31.67,31.73,68938.0,23.4448,23.5262,23.4448,23.4892,68938.0
2022-01-19 14:00:00,31.72,31.77,31.67,31.71,68757.0,23.4818,23.5188,23.4448,23.4744,68757.0
2022-01-19 14:30:00,31.71,31.78,31.7,31.74,66645.0,23.4744,23.5262,23.467,23.4966,66645.0
2022-01-19 15:00:00,31.74,31.84,31.72,31.81,117092.0,23.4966,23.5707,23.4818,23.5484,117092.0
2022-01-19 15:30:00,31.81,31.81,31.55,31.56,202384.0,23.5484,23.5484,23.356,23.3634,202384.0
2022-01-20 09:30:00,31.51,31.78,31.36,31.73,148108.0,23.3264,23.5262,23.2153,23.4892,148108.0
2022-01-20 10:00:00,31.72,31.88,31.68,31.78,77238.0,23.4818,23.6003,23.4522,23.5262,77238.0
2022-01-20 10:30:00,31.8,32.1,31.79,32.03,101681.0,23.541,23.7631,23.5336,23.7113,101681.0
2022-01-20 11:00:00,32.01,32.06,31.93,31.99,61682.0,23.6965,23.7335,23.6373,23.6817,61682.0
2022-01-20 11:30:00,32.0,32.08,31.98,32.02,87396.0,23.6891,23.7483,23.6743,23.7039,87396.0
2022-01-20 12:00:00,32.01,32.06,31.97,32.05,56064.0,23.6965,23.7335,23.6669,23.7261,56064.0
2022-01-20 12:30:00,32.05,32.2,32.05,32.17,79048.0,23.7261,23.8372,23.7261,23.8149,79048.0
2022-01-20 13:00:00,32.17,32.17,32.06,32.06,44467.0,23.8149,23.8149,23.7335,23.7335,44467.0
2022-01-20 13:30:00,32.06,32.2,32.02,32.16,58826.0,23.7335,23.8372,23.7039,23.8075,58826.0
2022-01-20 14:00:00,32.17,32.22,32.05,32.05,69256.0,23.8149,23.852,23.7261,23.7261,69256.0
2022-01-20 14:30:00,32.05,32.05,31.88,31.93,86014.0,23.7261,23.7261,23.6003,23.6373,86014.0
2022-01-20 15:00:00,31.93,32.07,31.89,31.97,137734.0,23.6373,23.7409,23.6077,23.6669,137734.0
2022-01-20 15:30:00,31.98,31.98,31.66,31.67,234158.0,23.6743,23.6743,23.4374,23.4448,234158.0
2022-01-21 09:30:00,31.04,31.47,31.02,31.12,250185.0,22.9784,23.2967,22.9636,23.0376,250185.0
2022-01-21 10:00:00,31.11,31.17,30.73,30.93,215089.0,23.0302,23.0747,22.7489,22.897,215089.0
2022-01-21 10:30:00,30.87,31.38,30.84,31.33,109382.0,22.8526,23.2301,22.8304,23.1931,109382.0
2022-01-21 11:00:00,31.33,31.51,31.25,31.48,79474.0,23.1931,23.3264,23.1339,23.3042,79474.0
2022-01-21 11:30:00,31.47,31.48,31.31,31.44,67143.0,23.2967,23.3042,23.1783,23.2745,67143.0
2022-01-21 12:00:00,31.43,31.49,31.33,31.48,81137.0,23.2671,23.3116,23.1931,23.3042,81137.0
2022-01-21 12:30:00,31.47,31.52,31.39,31.41,41219.0,23.2967,23.3338,23.2375,23.2523,41219.0
2022-01-21 13:00:00,31.42,31.56,31.33,31.37,94808.0,23.2597,23.3634,23.1931,23.2227,94808.0
2022-01-21 13:30:00,31.37,31.45,31.29,31.32,99007.0,23.2227,23.2819,23.1635,23.1857,99007.0
2022-01-21 14:00:00,31.35,31.41,31.3,31.32,49230.0,23.2079,23.2523,23.1709,23.1857,49230.0
2022-01-21 14:30:00,31.32,31.34,31.19,31.19,72066.0,23.1857,23.2005,23.0895,23.0895,72066.0
2022-01-21 15:00:00,31.19,31.25,31.07,31.1,118498.0,23.0895,23.1339,23.0006,23.0228,118498.0
2022-01-21 15:30:00,31.09,31.32,31.06,31.19,209626.0,23.0154,23.1857,22.9932,23.0895,209626.0
2022-01-24 09:30:00,30.6,30.8,30.41,30.41,376556.0,22.6527,22.8008,22.512,22.512,376556.0
2022-01-24 10:00:00,30.42,30.48,30.06,30.34,243615.0,22.5195,22.5639,22.2529,22.4602,243615.0
2022-01-24 10:30:00,30.35,30.71,30.35,30.41,170684.0,22.4676,22.7341,22.4676,22.512,170684.0
2022-01-24 11:00:00,30.41,30.55,30.22,30.37,153704.0,22.512,22.6157,22.3714,22.4824,153704.0
2022-01-24 11:30:00,30.4,30.46,30.03,30.3,190150.0,22.5046,22.5491,22.2307,22.4306,190150.0
2022-01-24 12:00:00,30.3,30.3,30.01,30.13,154306.0,22.4306,22.4306,22.2159,22.3048,154306.0
2022-01-24 12:30:00,30.13,30.56,30.04,30.5,200031.0,22.3048,22.6231,22.2381,22.5787,200031.0
2022-01-24 13:00:00,30.48,30.67,30.39,30.5,135672.0,22.5639,22.7045,22.4972,22.5787,135672.0
2022-01-24 13:30:00,30.5,30.78,30.49,30.78,104820.0,22.5787,22.786,22.5713,22.786,104820.0
2022-01-24 14:00:00,30.78,30.95,30.76,30.87,81721.0,22.786,22.9118,22.7711,22.8526,81721.0
2022-01-24 14:30:00,30.87,31.02,30.7,31.02,119236.0,22.8526,22.9636,22.7267,22.9636,119236.0
2022-01-24 15:00:00,31.02,31.23,31.02,31.16,109838.0,22.9636,23.1191,22.9636,23.0673,109838.0
2022-01-24 15:30:00,31.14,31.38,31.12,31.2,493900.0,23.0525,23.2301,23.0376,23.0969,493900.0
2022-01-25 09:30:00,31.0,31.13,30.73,30.73,102613.0,22.9488,23.0451,22.7489,22.7489,102613.0
2022-01-25 10:00:00,30.75,31.01,30.53,31.0,90669.0,22.7637,22.9562,22.6009,22.9488,90669.0
2022-01-25 10:30:00,30.99,31.42,30.96,31.32,132461.0,22.9414,23.2597,22.9192,23.1857,132461.0
2022-01-25 11:00:00,31.32,31.43,31.17,31.27,111370.0,23.1857,23.2671,23.0747,23.1487,111370.0
2022-01-25 11:30:00,31.26,31.33,31.12,31.17,81595.0,23.1413,23.1931,23.0376,23.0747,81595.0
2022-01-25 12:00:00,31.17,31.29,31.08,31.28,41043.0,23.0747,23.1635,23.008,23.1561,41043.0
2022-01-25 12:30:00,31.26,31.33,31.14,31.33,60884.0,23.1413,23.1931,23.0525,23.1931,60884.0
2022-01-25 13:00:00,31.32,31.55,31.32,31.55,83542.0,23.1857,23.356,23.1857,23.356,83542.0
2022-01-25 13:30:00,31.54,31.64,31.41,31.61,128542.0,23.3486,23.4226,23.2523,23.4004,128542.0
2022-01-25 14:00:00,31.6,31.68,31.49,31.61,88732.0,23.393,23.4522,23.3116,23.4004,88732.0
2022-01-25 14:30:00,31.6,31.76,31.55,31.75,84457.0,23.393,23.5114,23.356,23.504,84457.0
2022-01-25 15:00:00,31.76,31.83,31.58,31.58,108768.0,23.5114,23.5633,23.3782,23.3782,108768.0
2022-01-25 15:30:00,31.59,31.73,31.55,31.63,191268.0,23.3856,23.4892,23.356,23.4152,191268.0
2022-01-26 09:30:00,31.99,32.14,31.85,32.1,183321.0,23.6817,23.7927,23.5781,23.7631,183321.0
2022-01-26 10:00:00,32.09,32.1,31.94,31.98,207843.0,23.7557,23.7631,23.6447,23.6743,207843.0
2022-01-26 10:30:00,31.99,32.14,31.92,32.1,118352.0,23.6817,23.7927,23.6299,23.7631,118352.0
2022-01-26 11:00:00,32.09,32.44,32.06,32.42,230491.0,23.7557,24.0148,23.7335,24.0,230491.0
2022-01-26 11:30:00,32.42,32.48,32.33,32.45,149321.0,24.0,24.0444,23.9334,24.0222,149321.0
2022-01-26 12:00:00,32.45,32.55,32.28,32.44,93691.0,24.0222,24.0963,23.8964,24.0148,93691.0
2022-01-26 12:30:00,32.44,32.52,32.37,32.4,225147.0,24.0148,24.074,23.963,23.9852,225147.0
2022-01-26 13:00:00,32.41,32.41,32.15,32.22,139860.0,23.9926,23.9926,23.8001,23.852,139860.0
2022-01-26 13:30:00,32.23,32.3,32.15,32.19,84450.0,23.8594,23.9112,23.8001,23.8298,84450.0
2022-01-26 14:00:00,32.2,32.34,32.06,32.27,124138.0,23.8372,23.9408,23.7335,23.889,124138.0
2022-01-26 14:30:00,32.27,32.34,31.92,31.98,173641.0,23.889,23.9408,23.6299,23.6743,173641.0
2022-01-26 15:00:00,31.97,31.97,31.55,31.8,333177.0,23.6669,23.6669,23.356,23.541,333177.0
2022-01-26 15:30:00,31.78,32.03,31.75,31.9,418721.0,23.5262,23.7113,23.504,23.6151,418721.0
2022-01-27 09:30:00,32.36,32.53,32.23,32.38,209831.0,23.9556,24.0815,23.8594,23.9704,209831.0
2022-01-27 10:00:00,32.38,32.54,32.29,32.3,107779.0,23.9704,24.0889,23.9038,23.9112,107779.0
2022-01-27 10:30:00,32.31,32.32,32.09,32.32,209019.0,23.9186,23.926,23.7557,23.926,209019.0
2022-01-27 11:00:00,32.33,32.36,32.14,32.18,134420.0,23.9334,23.9556,23.7927,23.8224,134420.0
2022-01-27 11:30:00,32.17,32.42,32.17,32.36,60109.0,23.8149,24.0,23.8149,23.9556,60109.0
2022-01-27 12:00:00,32.36,32.4,32.06,32.09,105481.0,23.9556,23.9852,23.7335,23.7557,105481.0
2022-01-27 12:30:00,32.09,32.1,31.95,32.04,100472.0,23.7557,23.7631,23.6521,23.7187,100472.0
2022-01-27 13:00:00,32.05,32.07,31.8,31.83,91115.0,23.7261,23.7409,23.541,23.5633,91115.0
2022-01-27 13:30:00,31.83,31.95,31.8,31.94,51387.0,23.5633,23.6521,23.541,23.6447,51387.0
2022-01-27 14:00:00,31.95,32.05,31.78,31.79,93403.0,23.6521,23.7261,23.5262,23.5336,93403.0
2022-01-27 14:30:00,31.78,31.85,31.6,31.63,165790.0,23.5262,23.5781,23.393,23.4152,165790.0
2022-01-27 15:00:00,31.67,31.89,31.65,31.88,98007.0,23.4448,23.6077,23.43,23.6003,98007.0
2022-01-27 15:30:00,31.88,32.18,31.8,32.13,208296.0,23.6003,23.8224,23.541,23.7853,208296.0
2022-01-28 09:30:00,32.16,32.33,32.06,32.18,150136.0,23.8075,23.9334,23.7335,23.8224,150136.0
2022-01-28 10:00:00,32.17,32.23,31.93,32.14,150935.0,23.8149,23.8594,23.6373,23.7927,150935.0
2022-01-28 10:30:00,32.13,32.17,31.89,32.02,104746.0,23.7853,23.8149,23.6077,23.7039,104746.0
2022-01-28 11:00:00,32.05,32.31,31.96,32.3,83621.0,23.7261,23.9186,23.6595,23.9112,83621.0
2022-01-28 11:30:00,32.31,32.42,32.21,32.4,109109.0,23.9186,24.0,23.8446,23.9852,109109.0
2022-01-28 12:00:00,32.38,32.46,32.21,32.24,116024.0,23.9704,24.0296,23.8446,23.8668,116024.0
2022-01-28 12:30:00,32.23,32.25,31.94,31.94,89883.0,23.8594,23.8742,23.6447,23.6447,89883.0
2022-01-28 13:00:00,31.99,32.21,31.96,32.17,77480.0,23.6817,23.8446,23.6595,23.8149,77480.0
2022-01-28 13:30:00,32.19,32.25,32.12,32.19,73117.0,23.8298,23.8742,23.7779,23.8298,73117.0
2022-01-28 14:00:00,32.19,32.24,31.81,31.82,100734.0,23.8298,23.8668,23.5484,23.5558,100734.0
2022-01-28 14:30:00,31.81,32.04,31.78,31.99,121926.0,23.5484,23.7187,23.5262,23.6817,121926.0
2022-01-28 15:00:00,31.99,32.14,31.94,32.14,95177.0,23.6817,23.7927,23.6447,23.7927,95177.0
2022-01-28 15:30:00,32.13,32.4,32.07,32.33,325579.0,23.7853,23.9852,23.7409,23.9334,325579.0
2022-01-31 09:30:00,32.4,32.45,32.16,32.29,239003.0,23.9852,24.0222,23.8075,23.9038,239003.0
2022-01-31 10:00:00,32.3,32.61,32.29,32.5,233026.0,23.9112,24.1407,23.9038,24.0592,233026.0
2022-01-31 10:30:00,32.5,32.84,32.46,32.79,172703.0,24.0592,24.3109,24.0296,24.2739,172703.0
2022-01-31 11:00:00,32.78,32.78,32.64,32.72,120554.0,24.2665,24.2665,24.1629,24.2221,120554.0
2022-01-31 11:30:00,32.73,32.8,32.63,32.71,107976.0,24.2295,24.2813,24.1555,24.2147,107976.0
2022-01-31 12:00:00,32.72,32.74,32.67,32.71,170622.0,24.2221,24.2369,24.1851,24.2147,170622.0
2022-01-31 12:30:00,32.72,32.98,32.71,32.98,205295.0,24.2221,24.4146,24.2147,24.4146,205295.0
2022-01-31 13:00:00,32.97,32.98,32.84,32.84,126956.0,24.4072,24.4146,24.3109,24.3109,126956.0
2022-01-31 13:30:00,32.83,32.92,32.8,32.89,142183.0,24.3035,24.3702,24.2813,24.348,142183.0
2022-01-31 14:00:00,32.89,32.91,32.8,32.86,93647.0,24.348,24.3628,24.2813,24.3257,93647.0
2022-01-31 14:30:00,32.87,32.94,32.82,32.86,150898.0,24.3331,24.385,24.2961,24.3257,150898.0
2022-01-31 15:00:00,32.86,32.89,32.58,32.65,161064.0,24.3257,24.348,24.1185,24.1703,161064.0
2022-01-31 15:30:00,32.64,32.83,32.62,32.83,318258.0,24.1629,24.3035,24.1481,24.3035,318258.0
2022-02-01 09:30:00,32.96,33.29,32.83,33.23,314768.0,24.3998,24.6441,24.3035,24.5996,314768.0
2022-02-01 10:00:00,33.23,33.59,33.1,33.56,286964.0,24.5996,24.8662,24.5034,24.8439,286964.0
2022-02-01 10:30:00,33.56,33.6,33.38,33.38,198291.0,24.8439,24.8736,24.7107,24.7107,198291.0
2022-02-01 11:00:00,33.38,33.42,33.21,33.22,166855.0,24.7107,24.7403,24.5848,24.5922,166855.0
2022-02-01 11:30:00,33.23,33.37,33.07,33.28,144213.0,24.5996,24.7033,24.4812,24.6367,144213.0
2022-02-01 12:00:00,33.28,33.33,33.21,33.25,95083.0,24.6367,24.6737,24.5848,24.6145,95083.0
2022-02-01 12:30:00,33.24,33.43,33.15,33.38,182166.0,24.6071,24.7477,24.5404,24.7107,182166.0
2022-02-01 13:00:00,33.39,33.48,33.27,33.45,110200.0,24.7181,24.7847,24.6293,24.7625,110200.0
2022-02-01 13:30:00,33.45,33.49,33.38,33.45,128351.0,24.7625,24.7921,24.7107,24.7625,128351.0
2022-02-01 14:00:00,33.45,33.64,33.44,33.61,170076.0,24.7625,24.9032,24.7551,24.881,170076.0
2022-02-01 14:30:00,33.61,33.72,33.55,33.68,212570.0,24.881,24.9624,24.8365,24.9328,212570.0
2022-02-01 15:00:00,33.68,33.69,33.6,33.63,222623.0,24.9328,24.9402,24.8736,24.8958,222623.0
2022-02-01 15:30:00,33.62,33.9,33.61,33.82,501297.0,24.8884,25.0956,24.881,25.0364,501297.0
2022-02-02 09:30:00,34.0,34.41,33.71,33.86,579199.0,25.1697,25.4732,24.955,25.066,579199.0
2022-02-02 10:00:00,33.88,34.16,33.76,34.06,200313.0,25.0808,25.2881,24.992,25.2141,200313.0
2022-02-02 10:30:00,34.07,34.18,33.94,34.1,169171.0,25.2215,25.3029,25.1253,25.2437,169171.0
2022-02-02 11:00:00,34.11,34.12,33.68,33.83,149412.0,25.2511,25.2585,24.9328,25.0438,149412.0
2022-02-02 11:30:00,33.84,34.0,33.77,33.9,117215.0,25.0512,25.1697,24.9994,25.0956,117215.0
2022-02-02 12:00:00,33.92,33.94,33.74,33.89,106469.0,25.1104,25.1253,24.9772,25.0882,106469.0
2022-02-02 12:30:00,33.88,33.88,33.69,33.71,180768.0,25.0808,25.0808,24.9402,24.955,180768.0
2022-02-02 13:00:00,33.71,33.74,33.46,33.49,190032.0,24.955,24.9772,24.7699,24.7921,190032.0
2022-02-02 13:30:00,33.48,33.87,33.48,33.86,179398.0,24.7847,25.0734,24.7847,25.066,179398.0
2022-02-02 14:00:00,33.87,33.94,33.82,33.87,150011.0,25.0734,25.1253,25.0364,25.0734,150011.0
2022-02-02 14:30:00,33.86,33.93,33.74,33.79,172910.0,25.066,25.1178,24.9772,25.0142,172910.0
2022-02-02 15:00:00,33.79,33.82,33.64,33.74,219613.0,25.0142,25.0364,24.9032,24.9772,219613.0
2022-02-02 15:30:00,33.75,33.88,33.7,33.79,536409.0,24.9846,25.0808,24.9476,25.0142,536409.0
2022-02-03 09:30:00,32.65,32.85,32.56,32.75,377337.0,24.6823,24.8335,24.6143,24.7579,377337.0
2022-02-03 10:00:00,32.78,32.92,32.72,32.91,193018.0,24.7806,24.8864,24.7352,24.8789,193018.0
2022-02-03 10:30:00,32.9,33.09,32.74,33.08,205539.0,24.8713,25.0149,24.7503,25.0074,205539.0
2022-02-03 11:00:00,33.1,33.26,33.0,33.11,184756.0,25.0225,25.1434,24.9469,25.03,184756.0
2022-02-03 11:30:00,33.12,33.23,33.06,33.22,90431.0,25.0376,25.1208,24.9923,25.1132,90431.0
2022-02-03 12:00:00,33.22,33.26,33.07,33.11,85513.0,25.1132,25.1434,24.9998,25.03,85513.0
2022-02-03 12:30:00,33.11,33.24,33.1,33.24,60126.0,25.03,25.1283,25.0225,25.1283,60126.0
2022-02-03 13:00:00,33.26,33.34,33.16,33.26,83051.0,25.1434,25.2039,25.0678,25.1434,83051.0
2022-02-03 13:30:00,33.26,33.41,33.26,33.37,79443.0,25.1434,25.2568,25.1434,25.2266,79443.0
2022-02-03 14:00:00,33.37,33.45,33.35,33.42,103517.0,25.2266,25.2871,25.2115,25.2644,103517.0
2022-02-03 14:30:00,33.41,33.42,33.22,33.23,98256.0,25.2568,25.2644,25.1132,25.1208,98256.0
2022-02-03 15:00:00,33.24,33.35,33.2,33.33,77283.0,25.1283,25.2115,25.0981,25.1964,77283.0
2022-02-03 15:30:00,33.33,33.38,33.26,33.28,213634.0,25.1964,25.2342,25.1434,25.1586,213634.0
2022-02-04 09:30:00,33.38,33.62,33.18,33.42,179779.0,25.2342,25.4156,25.083,25.2644,179779.0
2022-02-04 10:00:00,33.42,33.58,33.4,33.44,106962.0,25.2644,25.3854,25.2493,25.2795,106962.0
2022-02-04 10:30:00,33.47,33.53,33.03,33.03,111579.0,25.3022,25.3476,24.9696,24.9696,111579.0
2022-02-04 11:00:00,33.03,33.15,32.96,33.13,117974.0,24.9696,25.0603,24.9167,25.0452,117974.0
2022-02-04 11:30:00,33.13,33.3,33.06,33.17,141502.0,25.0452,25.1737,24.9923,25.0754,141502.0
2022-02-04 12:00:00,33.16,33.19,33.09,33.14,52060.0,25.0678,25.0905,25.0149,25.0527,52060.0
2022-02-04 12:30:00,33.15,33.25,33.11,33.19,95537.0,25.0603,25.1359,25.03,25.0905,95537.0
2022-02-04 13:00:00,33.19,33.33,33.18,33.32,58393.0,25.0905,25.1964,25.083,25.1888,58393.0
2022-02-04 13:30:00,33.32,33.33,33.12,33.27,97098.0,25.1888,25.1964,25.0376,25.151,97098.0
2022-02-04 14:00:00,33.27,33.28,33.18,33.22,44883.0,25.151,25.1586,25.083,25.1132,44883.0
2022-02-04 14:30:00,33.21,33.36,33.17,33.34,114545.0,25.1056,25.219,25.0754,25.2039,114545.0
2022-02-04 15:00:00,33.34,33.49,33.34,33.48,116905.0,25.2039,25.3173,25.2039,25.3098,116905.0
2022-02-04 15:30:00,33.48,33.5,33.29,33.34,276880.0,25.3098,25.3249,25.1661,25.2039,276880.0
2022-02-07 09:30:00,33.2,33.24,32.9,33.23,188600.0,25.0981,25.1283,24.8713,25.1208,188600.0
2022-02-07 10:00:00,33.24,33.27,33.1,33.2,131376.0,25.1283,25.151,25.0225,25.0981,131376.0
2022-02-07 10:30:00,33.19,33.36,33.17,33.28,91316.0,25.0905,25.219,25.0754,25.1586,91316.0
2022-02-07 11:00:00,33.29,33.34,33.22,33.31,80556.0,25.1661,25.2039,25.1132,25.1812,80556.0
2022-02-07 11:30:00,33.32,33.32,32.93,32.99,133245.0,25.1888,25.1888,24.894,24.9393,133245.0
2022-02-07 12:00:00,32.98,32.98,32.77,32.81,76368.0,24.9318,24.9318,24.773,24.8033,76368.0
2022-02-07 12:30:00,32.8,32.82,32.61,32.61,178016.0,24.7957,24.8108,24.6521,24.6521,178016.0
2022-02-07 13:00:00,32.61,32.74,32.6,32.66,92987.0,24.6521,24.7503,24.6445,24.6899,92987.0
2022-02-07 13:30:00,32.67,32.75,32.64,32.71,86411.0,24.6974,24.7579,24.6747,24.7277,86411.0
2022-02-07 14:00:00,32.71,32.88,32.7,32.88,94622.0,24.7277,24.8562,24.7201,24.8562,94622.0
2022-02-07 14:30:00,32.88,33.0,32.85,32.98,140828.0,24.8562,24.9469,24.8335,24.9318,140828.0
2022-02-07 15:00:00,32.98,33.07,32.96,33.01,119217.0,24.9318,24.9998,24.9167,24.9545,119217.0
2022-02-07 15:30:00,33.01,33.09,32.86,32.88,314048.0,24.9545,25.0149,24.8411,24.8562,314048.0
2022-02-08 09:30:00,32.86,32.95,32.47,32.56,212918.0,24.8411,24.9091,24.5462,24.6143,212918.0
2022-02-08 10:00:00,32.55,32.72,32.46,32.7,147539.0,24.6067,24.7352,24.5387,24.7201,147539.0
2022-02-08 10:30:00,32.72,32.76,32.64,32.67,84188.0,24.7352,24.7655,24.6747,24.6974,84188.0
2022-02-08 11:00:00,32.68,32.7,32.58,32.62,60567.0,24.705,24.7201,24.6294,24.6596,60567.0
2022-02-08 11:30:00,32.62,32.74,32.62,32.68,81831.0,24.6596,24.7503,24.6596,24.705,81831.0
2022-02-08 12:00:00,32.67,32.71,32.58,32.64,62619.0,24.6974,24.7277,24.6294,24.6747,62619.0
2022-02-08 12:30:00,32.64,32.71,32.62,32.69,74350.0,24.6747,24.7277,24.6596,24.7125,74350.0
2022-02-08 13:00:00,32.69,32.86,32.69,32.8,78640.0,24.7125,24.8411,24.7125,24.7957,78640.0
2022-02-08 13:30:00,32.8,32.84,32.77,32.79,64523.0,24.7957,24.8259,24.773,24.7881,64523.0
2022-02-08 14:00:00,32.78,32.82,32.69,32.7,57661.0,24.7806,24.8108,24.7125,24.7201,57661.0
2022-02-08 14:30:00,32.7,32.72,32.46,32.49,120278.0,24.7201,24.7352,24.5387,24.5614,120278.0
2022-02-08 15:00:00,32.49,32.59,32.47,32.55,76521.0,24.5614,24.6369,24.5462,24.6067,76521.0
2022-02-08 15:30:00,32.56,32.75,32.56,32.72,220457.0,24.6143,24.7579,24.6143,24.7352,220457.0
2022-02-09 09:30:00,32.83,32.88,32.72,32.82,140691.0,24.8184,24.8562,24.7352,24.8108,140691.0
2022-02-09 10:00:00,32.81,33.05,32.74,32.98,131358.0,24.8033,24.9847,24.7503,24.9318,131358.0
2022-02-09 10:30:00,32.99,33.06,32.92,33.04,77814.0,24.9393,24.9923,24.8864,24.9771,77814.0
2022-02-09 11:00:00,33.03,33.05,32.96,32.98,65281.0,24.9696,24.9847,24.9167,24.9318,65281.0
2022-02-09 11:30:00,32.98,33.0,32.91,32.93,70569.0,24.9318,24.9469,24.8789,24.894,70569.0
2022-02-09 12:00:00,32.92,33.08,32.92,32.98,116605.0,24.8864,25.0074,24.8864,24.9318,116605.0
2022-02-09 12:30:00,32.98,33.07,32.95,33.03,161117.0,24.9318,24.9998,24.9091,24.9696,161117.0
2022-02-09 13:00:00,33.03,33.06,32.92,32.95,88026.0,24.9696,24.9923,24.8864,24.9091,88026.0
2022-02-09 13:30:00,32.95,33.01,32.94,32.98,125555.0,24.9091,24.9545,24.9015,24.9318,125555.0
2022-02-09 14:00:00,32.98,33.09,32.96,33.07,51967.0,24.9318,25.0149,24.9167,24.9998,51967.0
2022-02-09 14:30:00,33.06,33.11,32.98,32.98,55430.0,24.9923,25.03,24.9318,24.9318,55430.0
2022-02-09 15:00:00,32.98,33.09,32.98,33.04,81696.0,24.9318,25.0149,24.9318,24.9771,81696.0
2022-02-09 15:30:00,33.04,33.1,32.97,33.09,317023.0,24.9771,25.0225,24.9242,25.0149,317023.0
2022-02-10 09:30:00,32.9,33.46,32.9,33.26,272963.0,24.8713,25.2946,24.8713,25.1434,272963.0
2022-02-10 10:00:00,33.26,33.38,33.2,33.32,68966.0,25.1434,25.2342,25.0981,25.1888,68966.0
2022-02-10 10:30:00,33.33,33.42,33.28,33.4,74823.0,25.1964,25.2644,25.1586,25.2493,74823.0
2022-02-10 11:00:00,33.4,33.48,33.32,33.38,81533.0,25.2493,25.3098,25.1888,25.2342,81533.0
2022-02-10 11:30:00,33.39,33.52,33.36,33.41,100329.0,25.2417,25.34,25.219,25.2568,100329.0
2022-02-10 12:00:00,33.41,33.45,33.37,33.41,73413.0,25.2568,25.2871,25.2266,25.2568,73413.0
2022-02-10 12:30:00,33.42,33.44,33.27,33.36,84413.0,25.2644,25.2795,25.151,25.219,84413.0
2022-02-10 13:00:00,33.36,33.42,33.3,33.34,139002.0,25.219,25.2644,25.1737,25.2039,139002.0
2022-02-10 13:30:00,33.34,33.35,33.16,33.23,129655.0,25.2039,25.2115,25.0678,25.1208,129655.0
2022-02-10 14:00:00,33.24,33.28,33.13,33.24,111814.0,25.1283,25.1586,25.0452,25.1283,111814.0
2022-02-10 14:30:00,33.24,33.31,33.15,33.2,171369.0,25.1283,25.1812,25.0603,25.0981,171369.0
2022-02-10 15:00:00,33.2,33.29,32.99,33.0,209523.0,25.0981,25.1661,24.9393,24.9469,209523.0
2022-02-10 15:30:00,32.99,32.99,32.72,32.84,550212.0,24.9393,24.9393,24.7352,24.8259,550212.0
2022-02-11 09:30:00,33.03,33.28,32.9,33.15,160423.0,24.9696,25.1586,24.8713,25.0603,160423.0
2022-02-11 10:00:00,33.18,33.39,33.14,33.35,113227.0,25.083,25.2417,25.0527,25.2115,113227.0
2022-02-11 10:30:00,33.36,33.58,33.36,33.58,188772.0,25.219,25.3854,25.219,25.3854,188772.0
2022-02-11 11:00:00,33.58,33.67,33.41,33.45,160745.0,25.3854,25.4534,25.2568,25.2871,160745.0
2022-02-11 11:30:00,33.45,33.46,33.22,33.27,109776.0,25.2871,25.2946,25.1132,25.151,109776.0
2022-02-11 12:00:00,33.26,33.43,33.23,33.42,63916.0,25.1434,25.272,25.1208,25.2644,63916.0
2022-02-11 12:30:00,33.42,33.51,33.42,33.5,98773.0,25.2644,25.3324,25.2644,25.3249,98773.0
2022-02-11 13:00:00,33.5,33.71,33.5,33.54,189788.0,25.3249,25.4836,25.3249,25.3551,189788.0
2022-02-11 13:30:00,33.51,33.51,33.13,33.26,79890.0,25.3324,25.3324,25.0452,25.1434,79890.0
2022-02-11 14:00:00,33.26,33.33,33.15,33.24,109780.0,25.1434,25.1964,25.0603,25.1283,109780.0
2022-02-11 14:30:00,33.23,33.29,33.17,33.29,148485.0,25.1208,25.1661,25.0754,25.1661,148485.0
2022-02-11 15:00:00,33.29,33.54,33.28,33.54,168365.0,25.1661,25.3551,25.1586,25.3551,168365.0
2022-02-11 15:30:00,33.54,33.71,33.51,33.68,508385.0,25.3551,25.4836,25.3324,25.461,508385.0
2022-02-14 09:30:00,33.68,33.68,33.16,33.53,262546.0,25.461,25.461,25.0678,25.3476,262546.0
2022-02-14 10:00:00,33.53,33.64,33.28,33.28,207407.0,25.3476,25.4307,25.1586,25.1586,207407.0
2022-02-14 10:30:00,33.27,33.28,32.96,32.97,239650.0,25.151,25.1586,24.9167,24.9242,239650.0
2022-02-14 11:00:00,32.97,33.04,32.89,33.04,140782.0,24.9242,24.9771,24.8637,24.9771,140782.0
2022-02-14 11:30:00,33.04,33.29,33.04,33.2,129295.0,24.9771,25.1661,24.9771,25.0981,129295.0
2022-02-14 12:00:00,33.2,33.21,32.99,33.02,107047.0,25.0981,25.1056,24.9393,24.962,107047.0
2022-02-14 12:30:00,33.03,33.17,32.97,33.16,90712.0,24.9696,25.0754,24.9242,25.0678,90712.0
2022-02-14 13:00:00,33.15,33.29,33.14,33.17,74459.0,25.0603,25.1661,25.0527,25.0754,74459.0
2022-02-14 13:30:00,33.17,33.19,33.08,33.12,91479.0,25.0754,25.0905,25.0074,25.0376,91479.0
2022-02-14 14:00:00,33.11,33.37,33.11,33.26,90116.0,25.03,25.2266,25.03,25.1434,90116.0
2022-02-14 14:30:00,33.25,33.25,33.1,33.16,85689.0,25.1359,25.1359,25.0225,25.0678,85689.0
2022-02-14 15:00:00,33.17,33.22,33.07,33.18,88831.0,25.0754,25.1132,24.9998,25.083,88831.0
2022-02-14 15:30:00,33.18,33.28,33.14,33.16,385183.0,25.083,25.1586,25.0527,25.0678,385183.0
2022-02-15 09:30:00,32.79,33.16,32.72,32.99,197895.0,24.7881,25.0678,24.7352,24.9393,197895.0
2022-02-15 10:00:00,32.97,33.23,32.91,33.18,327721.0,24.9242,25.1208,24.8789,25.083,327721.0
2022-02-15 10:30:00,33.2,33.27,32.95,32.99,177737.0,25.0981,25.151,24.9091,24.9393,177737.0
2022-02-15 11:00:00,32.99,33.1,32.99,33.05,98742.0,24.9393,25.0225,24.9393,24.9847,98742.0
2022-02-15 11:30:00,33.05,33.14,32.92,33.0,112086.0,24.9847,25.0527,24.8864,24.9469,112086.0
2022-02-15 12:00:00,33.02,33.14,33.01,33.14,58436.0,24.962,25.0527,24.9545,25.0527,58436.0
2022-02-15 12:30:00,33.14,33.18,33.11,33.14,78315.0,25.0527,25.083,25.03,25.0527,78315.0
2022-02-15 13:00:00,33.14,33.23,33.11,33.19,94724.0,25.0527,25.1208,25.03,25.0905,94724.0
2022-02-15 13:30:00,33.19,33.2,32.94,33.0,289407.0,25.0905,25.0981,24.9015,24.9469,289407.0
2022-02-15 14:00:00,33.0,33.21,33.0,33.2,117578.0,24.9469,25.1056,24.9469,25.0981,117578.0
2022-02-15 14:30:00,33.19,33.23,33.1,33.23,104498.0,25.0905,25.1208,25.0225,25.1208,104498.0
2022-02-15 15:00:00,33.23,33.32,33.21,33.29,133251.0,25.1208,25.1888,25.1056,25.1661,133251.0
2022-02-15 15:30:00,33.29,33.34,33.17,33.19,335227.0,25.1661,25.2039,25.0754,25.0905,335227.0
2022-02-16 09:30:00,33.2,33.4,33.1,33.15,193645.0,25.0981,25.2493,25.0225,25.0603,193645.0
2022-02-16 10:00:00,33.14,33.18,33.03,33.07,115780.0,25.0527,25.083,24.9696,24.9998,115780.0
2022-02-16 10:30:00,33.08,33.12,32.89,32.89,159336.0,25.0074,25.0376,24.8637,24.8637,159336.0
2022-02-16 11:00:00,32.9,32.96,32.8,32.91,69762.0,24.8713,24.9167,24.7957,24.8789,69762.0
2022-02-16 11:30:00,32.91,32.93,32.76,32.8,88324.0,24.8789,24.894,24.7655,24.7957,88324.0
2022-02-16 12:00:00,32.79,32.86,32.74,32.79,72607.0,24.7881,24.8411,24.7503,24.7881,72607.0
2022-02-16 12:30:00,32.78,32.78,32.62,32.69,109331.0,24.7806,24.7806,24.6596,24.7125,109331.0
2022-02-16 13:00:00,32.69,32.69,32.47,32.5,260406.0,24.7125,24.7125,24.5462,24.5689,260406.0
2022-02-16 13:30:00,32.5,32.54,32.38,32.48,182780.0,24.5689,24.5991,24.4782,24.5538,182780.0
2022-02-16 14:00:00,32.5,32.74,32.46,32.74,110145.0,24.5689,24.7503,24.5387,24.7503,110145.0
2022-02-16 14:30:00,32.74,32.77,32.63,32.66,98096.0,24.7503,24.773,24.6672,24.6899,98096.0
2022-02-16 15:00:00,32.66,32.74,32.56,32.57,176330.0,24.6899,24.7503,24.6143,24.6218,176330.0
2022-02-16 15:30:00,32.56,32.76,32.48,32.58,428861.0,24.6143,24.7655,24.5538,24.6294,428861.0
2022-02-17 09:30:00,32.63,32.83,32.6,32.62,88660.0,24.6672,24.8184,24.6445,24.6596,88660.0
2022-02-17 10:00:00,32.61,32.7,32.44,32.51,123267.0,24.6521,24.7201,24.5236,24.5765,123267.0
2022-02-17 10:30:00,32.51,32.55,32.37,32.44,93932.0,24.5765,24.6067,24.4706,24.5236,93932.0
2022-02-17 11:00:00,32.42,32.58,32.4,32.55,92184.0,24.5084,24.6294,24.4933,24.6067,92184.0
2022-02-17 11:30:00,32.54,32.62,32.51,32.58,61014.0,24.5991,24.6596,24.5765,24.6294,61014.0
2022-02-17 12:00:00,32.58,32.71,32.57,32.64,43772.0,24.6294,24.7277,24.6218,24.6747,43772.0
2022-02-17 12:30:00,32.64,32.74,32.63,32.7,62290.0,24.6747,24.7503,24.6672,24.7201,62290.0
2022-02-17 13:00:00,32.7,32.77,32.67,32.7,80862.0,24.7201,24.773,24.6974,24.7201,80862.0
2022-02-17 13:30:00,32.69,32.75,32.65,32.69,57929.0,24.7125,24.7579,24.6823,24.7125,57929.0
2022-02-17 14:00:00,32.68,32.68,32.55,32.61,47376.0,24.705,24.705,24.6067,24.6521,47376.0
2022-02-17 14:30:00,32.61,32.62,32.54,32.58,116844.0,24.6521,24.6596,24.5991,24.6294,116844.0
2022-02-17 15:00:00,32.59,32.74,32.55,32.62,214903.0,24.6369,24.7503,24.6067,24.6596,214903.0
2022-02-17 15:30:00,32.62,32.69,32.58,32.59,168891.0,24.6596,24.7125,24.6294,24.6369,168891.0
2022-02-18 09:30:00,32.49,32.67,32.32,32.66,128339.0,24.5614,24.6974,24.4328,24.6899,128339.0
2022-02-18 10:00:00,32.66,32.87,32.64,32.75,114082.0,24.6899,24.8486,24.6747,24.7579,114082.0
2022-02-18 10:30:00,32.74,32.76,32.45,32.46,70287.0,24.7503,24.7655,24.5311,24.5387,70287.0
2022-02-18 11:00:00,32.45,32.48,32.37,32.42,63986.0,24.5311,24.5538,24.4706,24.5084,63986.0
2022-02-18 11:30:00,32.41,32.41,32.23,32.27,89512.0,24.5009,24.5009,24.3648,24.395,89512.0
2022-02-18 12:00:00,32.27,32.33,32.23,32.3,50353.0,24.395,24.4404,24.3648,24.4177,50353.0
2022-02-18 12:30:00,32.29,32.29,32.14,32.18,39833.0,24.4102,24.4102,24.2968,24.327,39833.0
2022-02-18 13:00:00,32.17,32.2,32.06,32.16,47935.0,24.3194,24.3421,24.2363,24.3119,47935.0
2022-02-18 13:30:00,32.15,32.16,32.07,32.1,45930.0,24.3043,24.3119,24.2438,24.2665,45930.0
2022-02-18 14:00:00,32.11,32.28,32.09,32.28,66131.0,24.2741,24.4026,24.259,24.4026,66131.0
2022-02-18 14:30:00,32.28,32.28,32.11,32.22,59112.0,24.4026,24.4026,24.2741,24.3572,59112.0
2022-02-18 15:00:00,32.22,32.26,32.15,32.18,52297.0,24.3572,24.3875,24.3043,24.327,52297.0
2022-02-18 15:30:00,32.18,32.29,32.11,32.19,202897.0,24.327,24.4102,24.2741,24.3346,202897.0
2022-02-22 09:30:00,32.21,32.35,31.8,31.83,281846.0,24.3497,24.4555,24.0397,24.0624,281846.0
2022-02-22 10:00:00,31.82,31.83,31.62,31.76,183492.0,24.0549,24.0624,23.9037,24.0095,183492.0
2022-02-22 10:30:00,31.76,31.79,31.6,31.62,130302.0,24.0095,24.0322,23.8885,23.9037,130302.0
2022-02-22 11:00:00,31.62,31.77,31.62,31.66,145427.0,23.9037,24.0171,23.9037,23.9339,145427.0
2022-02-22 11:30:00,31.66,31.75,31.51,31.53,166383.0,23.9339,24.0019,23.8205,23.8356,166383.0
2022-02-22 12:00:00,31.52,31.53,31.14,31.23,293122.0,23.8281,23.8356,23.5408,23.6088,293122.0
2022-02-22 12:30:00,31.24,31.31,31.06,31.09,244810.0,23.6164,23.6693,23.4803,23.503,244810.0
2022-02-22 13:00:00,31.1,31.2,31.04,31.08,155375.0,23.5106,23.5862,23.4652,23.4954,155375.0
2022-02-22 13:30:00,31.08,31.11,30.76,30.87,294929.0,23.4954,23.5181,23.2535,23.3367,294929.0
2022-02-22 14:00:00,30.86,31.22,30.79,31.1,295104.0,23.3291,23.6013,23.2762,23.5106,295104.0
2022-02-22 14:30:00,31.11,31.33,31.02,31.29,197825.0,23.5181,23.6844,23.4501,23.6542,197825.0
2022-02-22 15:00:00,31.29,31.38,31.21,31.25,192332.0,23.6542,23.7222,23.5937,23.624,192332.0
2022-02-22 15:30:00,31.25,31.32,31.08,31.22,329627.0,23.624,23.6769,23.4954,23.6013,329627.0
2022-02-23 09:30:00,31.45,31.64,31.36,31.45,171730.0,23.7751,23.9188,23.7071,23.7751,171730.0
2022-02-23 10:00:00,31.44,31.46,31.15,31.16,136620.0,23.7676,23.7827,23.5484,23.5559,136620.0
2022-02-23 10:30:00,31.15,31.36,31.09,31.31,125911.0,23.5484,23.7071,23.503,23.6693,125911.0
2022-02-23 11:00:00,31.3,31.4,31.29,31.34,101695.0,23.6618,23.7373,23.6542,23.692,101695.0
2022-02-23 11:30:00,31.33,31.44,31.33,31.39,74875.0,23.6844,23.7676,23.6844,23.7298,74875.0
2022-02-23 12:00:00,31.39,31.64,31.36,31.64,91289.0,23.7298,23.9188,23.7071,23.9188,91289.0
2022-02-23 12:30:00,31.65,31.75,31.6,31.61,126604.0,23.9263,24.0019,23.8885,23.8961,126604.0
2022-02-23 13:00:00,31.61,31.61,31.43,31.43,45546.0,23.8961,23.8961,23.76,23.76,45546.0
2022-02-23 13:30:00,31.44,31.55,31.39,31.49,51929.0,23.7676,23.8507,23.7298,23.8054,51929.0
2022-02-23 14:00:00,31.5,31.53,31.35,31.35,56454.0,23.8129,23.8356,23.6995,23.6995,56454.0
2022-02-23 14:30:00,31.36,31.37,31.2,31.26,74748.0,23.7071,23.7147,23.5862,23.6315,74748.0
2022-02-23 15:00:00,31.27,31.37,31.21,31.35,118130.0,23.6391,23.7147,23.5937,23.6995,118130.0
2022-02-23 15:30:00,31.35,31.38,31.24,31.35,462833.0,23.6995,23.7222,23.6164,23.6995,462833.0
2022-02-24 09:30:00,31.35,31.53,30.95,31.25,447109.0,23.6995,23.8356,23.3972,23.624,447109.0
2022-02-24 10:00:00,31.26,31.5,31.05,31.12,229367.0,23.6315,23.8129,23.4728,23.5257,229367.0
2022-02-24 10:30:00,31.1,31.19,31.0,31.17,95326.0,23.5106,23.5786,23.435,23.5635,95326.0
2022-02-24 11:00:00,31.18,31.38,31.14,31.15,149950.0,23.571,23.7222,23.5408,23.5484,149950.0
2022-02-24 11:30:00,31.15,31.2,30.92,30.98,99428.0,23.5484,23.5862,23.3745,23.4198,99428.0
2022-02-24 12:00:00,30.97,31.0,30.86,30.98,99509.0,23.4123,23.435,23.3291,23.4198,99509.0
2022-02-24 12:30:00,30.98,31.06,30.88,30.89,93459.0,23.4198,23.4803,23.3442,23.3518,93459.0
2022-02-24 13:00:00,30.88,30.89,30.68,30.69,104670.0,23.3442,23.3518,23.1931,23.2006,104670.0
2022-02-24 13:30:00,30.68,30.74,30.58,30.62,196520.0,23.1931,23.2384,23.1175,23.1477,196520.0
2022-02-24 14:00:00,30.61,30.62,30.29,30.35,335162.0,23.1401,23.1477,22.8982,22.9436,335162.0
2022-02-24 14:30:00,30.34,30.92,30.32,30.91,196177.0,22.936,23.3745,22.9209,23.3669,196177.0
2022-02-24 15:00:00,30.91,31.19,30.88,31.08,178311.0,23.3669,23.5786,23.3442,23.4954,178311.0
2022-02-24 15:30:00,31.08,31.09,30.88,30.9,419307.0,23.4954,23.503,23.3442,23.3594,419307.0
2022-02-25 09:30:00,31.16,31.55,31.15,31.31,141744.0,23.5559,23.8507,23.5484,23.6693,141744.0
2022-02-25 10:00:00,31.31,31.53,31.17,31.51,92244.0,23.6693,23.8356,23.5635,23.8205,92244.0
2022-02-25 10:30:00,31.52,31.71,31.43,31.65,149365.0,23.8281,23.9717,23.76,23.9263,149365.0
2022-02-25 11:00:00,31.67,31.88,31.65,31.84,124493.0,23.9415,24.1002,23.9263,24.07,124493.0
2022-02-25 11:30:00,31.84,31.93,31.72,31.93,137773.0,24.07,24.138,23.9793,24.138,137773.0
2022-02-25 12:00:00,31.92,31.97,31.88,31.88,167396.0,24.1304,24.1682,24.1002,24.1002,167396.0
2022-02-25 12:30:00,31.89,31.94,31.82,31.83,90526.0,24.1078,24.1456,24.0549,24.0624,90526.0
2022-02-25 13:00:00,31.84,31.89,31.74,31.75,143021.0,24.07,24.1078,23.9944,24.0019,143021.0
2022-02-25 13:30:00,31.76,31.79,31.66,31.69,182774.0,24.0095,24.0322,23.9339,23.9566,182774.0
2022-02-25 14:00:00,31.69,31.77,31.63,31.65,254164.0,23.9566,24.0171,23.9112,23.9263,254164.0
2022-02-25 14:30:00,31.65,31.65,31.53,31.56,125925.0,23.9263,23.9263,23.8356,23.8583,125925.0
2022-02-25 15:00:00,31.55,31.59,31.52,31.55,92965.0,23.8507,23.881,23.8281,23.8507,92965.0
2022-02-25 15:30:00,31.55,31.7,31.52,31.67,312654.0,23.8507,23.9641,23.8281,23.9415,312654.0
2022-02-28 09:30:00,31.46,32.07,31.38,32.02,337099.0,23.7827,24.2438,23.7222,24.206,337099.0
2022-02-28 10:00:00,32.02,32.2,31.97,32.13,642686.0,24.206,24.3421,24.1682,24.2892,642686.0
2022-02-28 10:30:00,32.13,32.21,32.08,32.15,412332.0,24.2892,24.3497,24.2514,24.3043,412332.0
2022-02-28 11:00:00,32.15,32.2,32.13,32.16,213036.0,24.3043,24.3421,24.2892,24.3119,213036.0
2022-02-28 11:30:00,32.15,32.25,32.14,32.2,509490.0,24.3043,24.3799,24.2968,24.3421,509490.0
2022-02-28 12:00:00,32.2,32.22,31.93,31.94,177336.0,24.3421,24.3572,24.138,24.1456,177336.0
2022-02-28 12:30:00,31.93,31.99,31.68,31.76,144363.0,24.138,24.1834,23.949,24.0095,144363.0
2022-02-28 13:00:00,31.76,32.04,31.75,32.03,103885.0,24.0095,24.2212,24.0019,24.2136,103885.0
2022-02-28 13:30:00,32.03,32.21,31.99,32.0,161374.0,24.2136,24.3497,24.1834,24.1909,161374.0
2022-02-28 14:00:00,31.99,32.11,31.9,32.02,242850.0,24.1834,24.2741,24.1153,24.206,242850.0
2022-02-28 14:30:00,32.01,32.59,31.97,32.58,361264.0,24.1985,24.6369,24.1682,24.6294,361264.0
2022-02-28 15:00:00,32.57,32.74,32.51,32.71,249218.0,24.6218,24.7503,24.5765,24.7277,249218.0
2022-02-28 15:30:00,32.71,32.91,32.62,32.78,795298.0,24.7277,24.8789,24.6596,24.7806,795298.0
2022-03-01 09:30:00,32.83,33.13,32.8,32.83,138149.0,24.8184,25.0452,24.7957,24.8184,138149.0
2022-03-01 10:00:00,32.82,32.84,32.53,32.63,137719.0,24.8108,24.8259,24.5916,24.6672,137719.0
2022-03-01 10:30:00,32.64,32.73,32.47,32.48,100398.0,24.6747,24.7428,24.5462,24.5538,100398.0
2022-03-01 11:00:00,32.45,32.56,32.37,32.41,82651.0,24.5311,24.6143,24.4706,24.5009,82651.0
2022-03-01 11:30:00,32.41,32.43,32.15,32.21,71926.0,24.5009,24.516,24.3043,24.3497,71926.0
2022-03-01 12:00:00,32.19,32.35,32.13,32.32,120977.0,24.3346,24.4555,24.2892,24.4328,120977.0
2022-03-01 12:30:00,32.32,32.48,32.32,32.43,80359.0,24.4328,24.5538,24.4328,24.516,80359.0
2022-03-01 13:00:00,32.42,32.46,32.18,32.21,60536.0,24.5084,24.5387,24.327,24.3497,60536.0
2022-03-01 13:30:00,32.21,32.36,32.19,32.34,69464.0,24.3497,24.4631,24.3346,24.448,69464.0
2022-03-01 14:00:00,32.34,32.46,32.29,32.43,62916.0,24.448,24.5387,24.4102,24.516,62916.0
2022-03-01 14:30:00,32.43,32.57,32.43,32.54,44849.0,24.516,24.6218,24.516,24.5991,44849.0
2022-03-01 15:00:00,32.53,32.69,32.53,32.66,51011.0,24.5916,24.7125,24.5916,24.6899,51011.0
2022-03-01 15:30:00,32.66,32.87,32.6,32.87,211216.0,24.6899,24.8486,24.6445,24.8486,211216.0
2022-03-02 09:30:00,33.15,33.28,32.82,32.93,499332.0,25.0603,25.1586,24.8108,24.894,499332.0
2022-03-02 10:00:00,32.92,33.0,32.56,32.59,205069.0,24.8864,24.9469,24.6143,24.6369,205069.0
2022-03-02 10:30:00,32.55,32.81,32.52,32.73,124555.0,24.6067,24.8033,24.584,24.7428,124555.0
2022-03-02 11:00:00,32.74,32.95,32.71,32.92,115177.0,24.7503,24.9091,24.7277,24.8864,115177.0
2022-03-02 11:30:00,32.91,33.1,32.9,33.07,231164.0,24.8789,25.0225,24.8713,24.9998,231164.0
2022-03-02 12:00:00,33.08,33.22,33.02,33.21,192937.0,25.0074,25.1132,24.962,25.1056,192937.0
2022-03-02 12:30:00,33.2,33.26,33.16,33.2,221067.0,25.0981,25.1434,25.0678,25.0981,221067.0
2022-03-02 13:00:00,33.19,33.29,33.17,33.2,209535.0,25.0905,25.1661,25.0754,25.0981,209535.0
2022-03-02 13:30:00,33.2,33.28,33.16,33.22,130368.0,25.0981,25.1586,25.0678,25.1132,130368.0
2022-03-02 14:00:00,33.22,33.27,33.12,33.18,120374.0,25.1132,25.151,25.0376,25.083,120374.0
2022-03-02 14:30:00,33.17,33.17,32.97,32.98,131227.0,25.0754,25.0754,24.9242,24.9318,131227.0
2022-03-02 15:00:00,32.97,33.05,32.96,33.0,138865.0,24.9242,24.9847,24.9167,24.9469,138865.0
2022-03-02 15:30:00,33.0,33.05,32.82,32.9,299797.0,24.9469,24.9847,24.8108,24.8713,299797.0
2022-03-03 09:30:00,32.86,32.87,32.56,32.68,243838.0,24.8411,24.8486,24.6143,24.705,243838.0
2022-03-03 10:00:00,32.66,32.94,32.62,32.89,179172.0,24.6899,24.9015,24.6596,24.8637,179172.0
2022-03-03 10:30:00,32.9,32.96,32.61,32.62,186793.0,24.8713,24.9167,24.6521,24.6596,186793.0
2022-03-03 11:00:00,32.62,32.71,32.54,32.68,103781.0,24.6596,24.7277,24.5991,24.705,103781.0
2022-03-03 11:30:00,32.67,32.73,32.58,32.66,103164.0,24.6974,24.7428,24.6294,24.6899,103164.0
2022-03-03 12:00:00,32.66,32.81,32.66,32.79,99513.0,24.6899,24.8033,24.6899,24.7881,99513.0
2022-03-03 12:30:00,32.79,32.94,32.78,32.9,125515.0,24.7881,24.9015,24.7806,24.8713,125515.0
2022-03-03 13:00:00,32.91,33.01,32.9,33.0,165976.0,24.8789,24.9545,24.8713,24.9469,165976.0
2022-03-03 13:30:00,33.0,33.01,32.91,32.91,82872.0,24.9469,24.9545,24.8789,24.8789,82872.0
2022-03-03 14:00:00,32.92,32.98,32.9,32.93,91021.0,24.8864,24.9318,24.8713,24.894,91021.0
2022-03-03 14:30:00,32.95,32.96,32.77,32.78,104195.0,24.9091,24.9167,24.773,24.7806,104195.0
2022-03-03 15:00:00,32.77,32.83,32.61,32.82,106508.0,24.773,24.8184,24.6521,24.8108,106508.0
2022-03-03 15:30:00,32.82,32.82,32.58,32.61,314434.0,24.8108,24.8108,24.6294,24.6521,314434.0
2022-03-04 09:30:00,32.5,32.59,32.3,32.35,211199.0,24.5689,24.6369,24.4177,24.4555,211199.0
2022-03-04 10:00:00,32.35,32.43,32.22,32.27,158959.0,24.4555,24.516,24.3572,24.395,158959.0
2022-03-04 10:30:00,32.27,32.41,32.22,32.35,306735.0,24.395,24.5009,24.3572,24.4555,306735.0
2022-03-04 11:00:00,32.35,32.49,32.32,32.39,120214.0,24.4555,24.5614,24.4328,24.4858,120214.0
2022-03-04 11:30:00,32.38,32.38,32.17,32.18,104445.0,24.4782,24.4782,24.3194,24.327,104445.0
2022-03-04 12:00:00,32.18,32.35,32.13,32.25,81997.0,24.327,24.4555,24.2892,24.3799,81997.0
2022-03-04 12:30:00,32.25,32.41,32.2,32.4,133650.0,24.3799,24.5009,24.3421,24.4933,133650.0
2022-03-04 13:00:00,32.4,32.52,32.38,32.41,73850.0,24.4933,24.584,24.4782,24.5009,73850.0
2022-03-04 13:30:00,32.41,32.43,32.25,32.3,85075.0,24.5009,24.516,24.3799,24.4177,85075.0
2022-03-04 14:00:00,32.3,32.51,32.29,32.48,107573.0,24.4177,24.5765,24.4102,24.5538,107573.0
2022-03-04 14:30:00,32.48,32.54,32.35,32.37,114817.0,24.5538,24.5991,24.4555,24.4706,114817.0
2022-03-04 15:00:00,32.37,32.55,32.37,32.53,122241.0,24.4706,24.6067,24.4706,24.5916,122241.0
2022-03-04 15:30:00,32.52,32.58,32.47,32.48,298272.0,24.584,24.6294,24.5462,24.5538,298272.0
2022-03-07 09:30:00,32.85,33.38,32.83,33.33,443572.0,24.8335,25.2342,24.8184,25.1964,443572.0
2022-03-07 10:00:00,33.32,33.57,33.27,33.37,328897.0,25.1888,25.3778,25.151,25.2266,328897.0
2022-03-07 10:30:00,33.37,33.48,32.97,33.0,164436.0,25.2266,25.3098,24.9242,24.9469,164436.0
2022-03-07 11:00:00,32.99,33.18,32.86,33.18,144354.0,24.9393,25.083,24.8411,25.083,144354.0
2022-03-07 11:30:00,33.18,33.18,32.66,32.74,179979.0,25.083,25.083,24.6899,24.7503,179979.0
2022-03-07 12:00:00,32.73,32.8,32.46,32.57,77778.0,24.7428,24.7957,24.5387,24.6218,77778.0
2022-03-07 12:30:00,32.57,32.66,32.47,32.62,103043.0,24.6218,24.6899,24.5462,24.6596,103043.0
2022-03-07 13:00:00,32.61,32.81,32.6,32.81,142278.0,24.6521,24.8033,24.6445,24.8033,142278.0
2022-03-07 13:30:00,32.81,32.9,32.69,32.8,133966.0,24.8033,24.8713,24.7125,24.7957,133966.0
2022-03-07 14:00:00,32.81,32.94,32.74,32.74,99736.0,24.8033,24.9015,24.7503,24.7503,99736.0
2022-03-07 14:30:00,32.74,32.92,32.72,32.77,163669.0,24.7503,24.8864,24.7352,24.773,163669.0
2022-03-07 15:00:00,32.77,32.84,32.68,32.68,115991.0,24.773,24.8259,24.705,24.705,115991.0
2022-03-07 15:30:00,32.67,32.71,32.53,32.54,388972.0,24.6974,24.7277,24.5916,24.5991,388972.0
2022-03-08 09:30:00,33.0,33.78,32.83,33.78,571607.0,24.9469,25.5365,24.8184,25.5365,571607.0
2022-03-08 10:00:00,33.77,33.94,33.62,33.86,415211.0,25.529,25.6575,25.4156,25.597,415211.0
2022-03-08 10:30:00,33.86,33.93,33.45,33.56,348308.0,25.597,25.6499,25.2871,25.3702,348308.0
2022-03-08 11:00:00,33.55,33.73,33.54,33.58,272846.0,25.3627,25.4987,25.3551,25.3854,272846.0
2022-03-08 11:30:00,33.57,33.86,33.45,33.81,466862.0,25.3778,25.597,25.2871,25.5592,466862.0
2022-03-08 12:00:00,33.8,33.95,33.22,33.31,317572.0,25.5517,25.6651,25.1132,25.1812,317572.0
2022-03-08 12:30:00,33.31,33.46,33.07,33.3,256957.0,25.1812,25.2946,24.9998,25.1737,256957.0
2022-03-08 13:00:00,33.3,33.55,33.22,33.54,313707.0,25.1737,25.3627,25.1132,25.3551,313707.0
2022-03-08 13:30:00,33.54,33.54,33.28,33.45,225246.0,25.3551,25.3551,25.1586,25.2871,225246.0
2022-03-08 14:00:00,33.45,33.47,33.09,33.4,264837.0,25.2871,25.3022,25.0149,25.2493,264837.0
2022-03-08 14:30:00,33.4,33.6,33.39,33.51,245069.0,25.2493,25.4005,25.2417,25.3324,245069.0
2022-03-08 15:00:00,33.51,33.57,33.23,33.23,304904.0,25.3324,25.3778,25.1208,25.1208,304904.0
2022-03-08 15:30:00,33.23,33.39,33.02,33.02,833643.0,25.1208,25.2417,24.962,24.962,833643.0
2022-03-09 09:30:00,32.85,33.54,32.69,33.49,167291.0,24.8335,25.3551,24.7125,25.3173,167291.0
2022-03-09 10:00:00,33.49,33.58,33.36,33.4,250330.0,25.3173,25.3854,25.219,25.2493,250330.0
2022-03-09 10:30:00,33.41,33.5,33.19,33.27,213762.0,25.2568,25.3249,25.0905,25.151,213762.0
2022-03-09 11:00:00,33.26,33.62,33.22,33.61,95982.0,25.1434,25.4156,25.1132,25.408,95982.0
2022-03-09 11:30:00,33.61,33.73,33.55,33.68,133213.0,25.408,25.4987,25.3627,25.461,133213.0
2022-03-09 12:00:00,33.68,33.72,33.48,33.68,122135.0,25.461,25.4912,25.3098,25.461,122135.0
2022-03-09 12:30:00,33.68,33.68,33.2,33.29,133159.0,25.461,25.461,25.0981,25.1661,133159.0
2022-03-09 13:00:00,33.29,33.38,33.13,33.18,186096.0,25.1661,25.2342,25.0452,25.083,186096.0
2022-03-09 13:30:00,33.17,33.21,32.89,32.91,249732.0,25.0754,25.1056,24.8637,24.8789,249732.0
2022-03-09 14:00:00,32.91,33.24,32.83,33.14,129731.0,24.8789,25.1283,24.8184,25.0527,129731.0
2022-03-09 14:30:00,33.15,33.33,33.02,33.21,152772.0,25.0603,25.1964,24.962,25.1056,152772.0
2022-03-09 15:00:00,33.21,33.33,33.12,33.23,154505.0,25.1056,25.1964,25.0376,25.1208,154505.0
2022-03-09 15:30:00,33.23,33.29,33.08,33.09,373680.0,25.1208,25.1661,25.0074,25.0149,373680.0
2022-03-10 09:30:00,33.35,33.97,33.35,33.68,306482.0,25.2115,25.6802,25.2115,25.461,306482.0
2022-03-10 10:00:00,33.7,33.85,33.6,33.71,261475.0,25.4761,25.5895,25.4005,25.4836,261475.0
2022-03-10 10:30:00,33.71,33.79,33.63,33.74,176122.0,25.4836,25.5441,25.4232,25.5063,176122.0
2022-03-10 11:00:00,33.75,33.92,33.69,33.9,140462.0,25.5139,25.6424,25.4685,25.6273,140462.0
2022-03-10 11:30:00,33.9,34.11,33.87,34.06,218034.0,25.6273,25.786,25.6046,25.7482,218034.0
2022-03-10 12:00:00,34.06,34.36,34.06,34.35,196191.0,25.7482,25.975,25.7482,25.9674,196191.0
2022-03-10 12:30:00,34.34,34.37,34.26,34.34,201028.0,25.9599,25.9826,25.8994,25.9599,201028.0
2022-03-10 13:00:00,34.34,34.52,34.25,34.52,202155.0,25.9599,26.096,25.8919,26.096,202155.0
2022-03-10 13:30:00,34.52,34.59,34.41,34.55,201272.0,26.096,26.1489,26.0128,26.1186,201272.0
2022-03-10 14:00:00,34.55,34.55,34.3,34.37,233654.0,26.1186,26.1186,25.9297,25.9826,233654.0
2022-03-10 14:30:00,34.37,34.39,34.16,34.32,263017.0,25.9826,25.9977,25.8238,25.9448,263017.0
2022-03-10 15:00:00,34.32,34.33,33.84,33.84,216339.0,25.9448,25.9523,25.5819,25.5819,216339.0
2022-03-10 15:30:00,33.85,34.01,33.77,34.0,822715.0,25.5895,25.7104,25.529,25.7029,822715.0
2022-03-11 09:30:00,33.9,34.21,33.73,33.79,137663.0,25.6273,25.8616,25.4987,25.5441,137663.0
2022-03-11 10:00:00,33.78,33.79,33.62,33.68,94068.0,25.5365,25.5441,25.4156,25.461,94068.0
2022-03-11 10:30:00,33.67,33.72,33.6,33.71,68879.0,25.4534,25.4912,25.4005,25.4836,68879.0
2022-03-11 11:00:00,33.72,33.75,33.49,33.51,96733.0,25.4912,25.5139,25.3173,25.3324,96733.0
2022-03-11 11:30:00,33.49,33.59,33.37,33.37,57485.0,25.3173,25.3929,25.2266,25.2266,57485.0
2022-03-11 12:00:00,33.38,33.48,33.31,33.46,90645.0,25.2342,25.3098,25.1812,25.2946,90645.0
2022-03-11 12:30:00,33.45,33.51,33.36,33.51,43718.0,25.2871,25.3324,25.219,25.3324,43718.0
2022-03-11 13:00:00,33.52,33.55,33.45,33.49,47822.0,25.34,25.3627,25.2871,25.3173,47822.0
2022-03-11 13:30:00,33.49,33.56,33.44,33.49,44958.0,25.3173,25.3702,25.2795,25.3173,44958.0
2022-03-11 14:00:00,33.5,33.52,33.39,33.5,53978.0,25.3249,25.34,25.2417,25.3249,53978.0
2022-03-11 14:30:00,33.49,33.55,33.44,33.45,64467.0,25.3173,25.3627,25.2795,25.2871,64467.0
2022-03-11 15:00:00,33.45,33.45,33.24,33.26,97798.0,25.2871,25.2871,25.1283,25.1434,97798.0
2022-03-11 15:30:00,33.26,33.37,33.23,33.37,250911.0,25.1434,25.2266,25.1208,25.2266,250911.0
2022-03-14 09:30:00,32.98,33.05,31.84,32.06,382650.0,24.9318,24.9847,24.07,24.2363,382650.0
2022-03-14 10:00:00,32.05,32.46,31.85,32.4,319524.0,24.2287,24.5387,24.0775,24.4933,319524.0
2022-03-14 10:30:00,32.39,32.54,32.31,32.53,280177.0,24.4858,24.5991,24.4253,24.5916,280177.0
2022-03-14 11:00:00,32.54,32.66,32.41,32.44,128322.0,24.5991,24.6899,24.5009,24.5236,128322.0
2022-03-14 11:30:00,32.42,32.46,32.06,32.11,144293.0,24.5084,24.5387,24.2363,24.2741,144293.0
2022-03-14 12:00:00,32.1,32.13,32.02,32.11,107962.0,24.2665,24.2892,24.206,24.2741,107962.0
2022-03-14 12:30:00,32.08,32.2,31.99,32.02,103658.0,24.2514,24.3421,24.1834,24.206,103658.0
2022-03-14 13:00:00,32.03,32.05,31.92,31.94,105514.0,24.2136,24.2287,24.1304,24.1456,105514.0
2022-03-14 13:30:00,31.94,31.95,31.75,31.81,139455.0,24.1456,24.1531,24.0019,24.0473,139455.0
2022-03-14 14:00:00,31.81,31.83,31.74,31.76,108097.0,24.0473,24.0624,23.9944,24.0095,108097.0
2022-03-14 14:30:00,31.76,31.87,31.69,31.82,168168.0,24.0095,24.0927,23.9566,24.0549,168168.0
2022-03-14 15:00:00,31.82,31.96,31.78,31.93,149190.0,24.0549,24.1607,24.0246,24.138,149190.0
2022-03-14 15:30:00,31.94,32.15,31.88,32.07,380954.0,24.1456,24.3043,24.1002,24.2438,380954.0
2022-03-15 09:30:00,31.43,31.71,30.83,30.94,461270.0,23.76,23.9717,23.3064,23.3896,461270.0
2022-03-15 10:00:00,30.93,30.99,30.78,30.94,167646.0,23.382,23.4274,23.2686,23.3896,167646.0
2022-03-15 10:30:00,30.94,31.14,30.91,30.92,172842.0,23.3896,23.5408,23.3669,23.3745,172842.0
2022-03-15 11:00:00,30.93,30.93,30.76,30.9,146447.0,23.382,23.382,23.2535,23.3594,146447.0
2022-03-15 11:30:00,30.9,31.33,30.87,31.33,114194.0,23.3594,23.6844,23.3367,23.6844,114194.0
2022-03-15 12:00:00,31.33,31.51,31.26,31.46,83346.0,23.6844,23.8205,23.6315,23.7827,83346.0
2022-03-15 12:30:00,31.45,31.56,31.45,31.55,58565.0,23.7751,23.8583,23.7751,23.8507,58565.0
2022-03-15 13:00:00,31.56,31.67,31.42,31.47,65053.0,23.8583,23.9415,23.7525,23.7903,65053.0
2022-03-15 13:30:00,31.46,31.5,31.41,31.47,73649.0,23.7827,23.8129,23.7449,23.7903,73649.0
2022-03-15 14:00:00,31.46,31.52,31.28,31.33,87313.0,23.7827,23.8281,23.6466,23.6844,87313.0
2022-03-15 14:30:00,31.33,31.4,31.16,31.23,125059.0,23.6844,23.7373,23.5559,23.6088,125059.0
2022-03-15 15:00:00,31.22,31.27,31.16,31.23,158022.0,23.6013,23.6391,23.5559,23.6088,158022.0
2022-03-15 15:30:00,31.23,31.39,31.2,31.38,356176.0,23.6088,23.7298,23.5862,23.7222,356176.0
2022-03-16 09:30:00,31.6,31.96,31.54,31.71,173536.0,23.8885,24.1607,23.8432,23.9717,173536.0
2022-03-16 10:00:00,31.72,31.77,31.47,31.5,99072.0,23.9793,24.0171,23.7903,23.8129,99072.0
2022-03-16 10:30:00,31.47,31.48,31.33,31.43,78777.0,23.7903,23.7978,23.6844,23.76,78777.0
2022-03-16 11:00:00,31.45,31.51,31.41,31.44,59701.0,23.7751,23.8205,23.7449,23.7676,59701.0
2022-03-16 11:30:00,31.44,31.58,31.35,31.54,98646.0,23.7676,23.8734,23.6995,23.8432,98646.0
2022-03-16 12:00:00,31.54,31.62,31.47,31.49,69971.0,23.8432,23.9037,23.7903,23.8054,69971.0
2022-03-16 12:30:00,31.49,31.71,31.46,31.7,85186.0,23.8054,23.9717,23.7827,23.9641,85186.0
2022-03-16 13:00:00,31.7,31.72,31.45,31.55,46517.0,23.9641,23.9793,23.7751,23.8507,46517.0
2022-03-16 13:30:00,31.53,31.56,31.47,31.51,47872.0,23.8356,23.8583,23.7903,23.8205,47872.0
2022-03-16 14:00:00,31.5,31.52,31.29,31.3,64632.0,23.8129,23.8281,23.6542,23.6618,64632.0
2022-03-16 14:30:00,31.27,31.45,31.1,31.32,108245.0,23.6391,23.7751,23.5106,23.6769,108245.0
2022-03-16 15:00:00,31.32,31.64,31.31,31.62,82810.0,23.6769,23.9188,23.6693,23.9037,82810.0
2022-03-16 15:30:00,31.63,31.71,31.53,31.62,329338.0,23.9112,23.9717,23.8356,23.9037,329338.0
2022-03-17 09:30:00,31.95,32.1,31.56,31.61,126274.0,24.1531,24.2665,23.8583,23.8961,126274.0
2022-03-17 10:00:00,31.62,31.93,31.56,31.87,111091.0,23.9037,24.138,23.8583,24.0927,111091.0
2022-03-17 10:30:00,31.86,31.88,31.73,31.85,80714.0,24.0851,24.1002,23.9868,24.0775,80714.0
2022-03-17 11:00:00,31.85,31.95,31.71,31.85,169514.0,24.0775,24.1531,23.9717,24.0775,169514.0
2022-03-17 11:30:00,31.85,32.07,31.81,32.06,88647.0,24.0775,24.2438,24.0473,24.2363,88647.0
2022-03-17 12:00:00,32.07,32.12,32.02,32.09,45508.0,24.2438,24.2816,24.206,24.259,45508.0
2022-03-17 12:30:00,32.09,32.1,31.94,31.95,50027.0,24.259,24.2665,24.1456,24.1531,50027.0
2022-03-17 13:00:00,31.95,32.02,31.81,31.84,82232.0,24.1531,24.206,24.0473,24.07,82232.0
2022-03-17 13:30:00,31.85,31.85,31.74,31.75,106981.0,24.0775,24.0775,23.9944,24.0019,106981.0
2022-03-17 14:00:00,31.75,31.8,31.64,31.72,112773.0,24.0019,24.0397,23.9188,23.9793,112773.0
2022-03-17 14:30:00,31.72,31.79,31.68,31.75,92947.0,23.9793,24.0322,23.949,24.0019,92947.0
2022-03-17 15:00:00,31.75,31.89,31.74,31.81,121905.0,24.0019,24.1078,23.9944,24.0473,121905.0
2022-03-17 15:30:00,31.81,31.87,31.76,31.87,217911.0,24.0473,24.0927,24.0095,24.0927,217911.0
2022-03-18 09:30:00,31.95,32.01,31.82,31.87,86567.0,24.1531,24.1985,24.0549,24.0927,86567.0
2022-03-18 10:00:00,31.86,31.92,31.61,31.67,60422.0,24.0851,24.1304,23.8961,23.9415,60422.0
2022-03-18 10:30:00,31.65,31.7,31.62,31.7,46929.0,23.9263,23.9641,23.9037,23.9641,46929.0
2022-03-18 11:00:00,31.68,31.89,31.66,31.78,75794.0,23.949,24.1078,23.9339,24.0246,75794.0
2022-03-18 11:30:00,31.79,31.83,31.73,31.75,41182.0,24.0322,24.0624,23.9868,24.0019,41182.0
2022-03-18 12:00:00,31.75,31.86,31.73,31.81,29328.0,24.0019,24.0851,23.9868,24.0473,29328.0
2022-03-18 12:30:00,31.81,31.83,31.76,31.78,100074.0,24.0473,24.0624,24.0095,24.0246,100074.0
2022-03-18 13:00:00,31.78,31.87,31.76,31.85,52188.0,24.0246,24.0927,24.0095,24.0775,52188.0
2022-03-18 13:30:00,31.85,31.87,31.78,31.78,64340.0,24.0775,24.0927,24.0246,24.0246,64340.0
2022-03-18 14:00:00,31.79,31.82,31.75,31.77,47498.0,24.0322,24.0549,24.0019,24.0171,47498.0
2022-03-18 14:30:00,31.77,31.78,31.68,31.69,67656.0,24.0171,24.0246,23.949,23.9566,67656.0
2022-03-18 15:00:00,31.69,31.78,31.68,31.75,135088.0,23.9566,24.0246,23.949,24.0019,135088.0
2022-03-18 15:30:00,31.75,31.8,31.64,31.68,472168.0,24.0019,24.0397,23.9188,23.949,472168.0
2022-03-21 09:30:00,31.95,32.31,31.94,32.16,227483.0,24.1531,24.4253,24.1456,24.3119,227483.0
2022-03-21 10:00:00,32.15,32.36,32.12,32.34,219892.0,24.3043,24.4631,24.2816,24.448,219892.0
2022-03-21 10:30:00,32.34,32.34,32.24,32.29,245701.0,24.448,24.448,24.3724,24.4102,245701.0
2022-03-21 11:00:00,32.3,32.39,32.19,32.22,152005.0,24.4177,24.4858,24.3346,24.3572,152005.0
2022-03-21 11:30:00,32.23,32.49,32.18,32.46,88043.0,24.3648,24.5614,24.327,24.5387,88043.0
2022-03-21 12:00:00,32.47,32.61,32.43,32.55,101358.0,24.5462,24.6521,24.516,24.6067,101358.0
2022-03-21 12:30:00,32.54,32.59,32.4,32.41,50561.0,24.5991,24.6369,24.4933,24.5009,50561.0
2022-03-21 13:00:00,32.42,32.47,32.3,32.36,52160.0,24.5084,24.5462,24.4177,24.4631,52160.0
2022-03-21 13:30:00,32.37,32.62,32.36,32.62,77466.0,24.4706,24.6596,24.4631,24.6596,77466.0
2022-03-21 14:00:00,32.62,32.74,32.58,32.73,93434.0,24.6596,24.7503,24.6294,24.7428,93434.0
2022-03-21 14:30:00,32.72,32.75,32.67,32.67,76852.0,24.7352,24.7579,24.6974,24.6974,76852.0
2022-03-21 15:00:00,32.66,32.79,32.62,32.78,100845.0,24.6899,24.7881,24.6596,24.7806,100845.0
2022-03-21 15:30:00,32.79,32.79,32.63,32.79,194021.0,24.7881,24.7881,24.6672,24.7881,194021.0
2022-03-22 09:30:00,32.7,32.94,32.67,32.71,165356.0,24.7201,24.9015,24.6974,24.7277,165356.0
2022-03-22 10:00:00,32.72,32.72,32.49,32.63,145433.0,24.7352,24.7352,24.5614,24.6672,145433.0
2022-03-22 10:30:00,32.6,32.72,32.6,32.64,63796.0,24.6445,24.7352,24.6445,24.6747,63796.0
2022-03-22 11:00:00,32.65,32.65,32.42,32.47,52680.0,24.6823,24.6823,24.5084,24.5462,52680.0
2022-03-22 11:30:00,32.46,32.48,32.36,32.45,50126.0,24.5387,24.5538,24.4631,24.5311,50126.0
2022-03-22 12:00:00,32.45,32.54,32.44,32.49,45942.0,24.5311,24.5991,24.5236,24.5614,45942.0
2022-03-22 12:30:00,32.48,32.56,32.47,32.56,31918.0,24.5538,24.6143,24.5462,24.6143,31918.0
2022-03-22 13:00:00,32.56,32.69,32.54,32.69,56671.0,24.6143,24.7125,24.5991,24.7125,56671.0
2022-03-22 13:30:00,32.69,32.77,32.65,32.73,71530.0,24.7125,24.773,24.6823,24.7428,71530.0
2022-03-22 14:00:00,32.76,32.81,32.68,32.7,76036.0,24.7655,24.8033,24.705,24.7201,76036.0
2022-03-22 14:30:00,32.71,32.8,32.68,32.77,44791.0,24.7277,24.7957,24.705,24.773,44791.0
2022-03-22 15:00:00,32.76,32.81,32.73,32.75,79257.0,24.7655,24.8033,24.7428,24.7579,79257.0
2022-03-22 15:30:00,32.75,32.77,32.71,32.71,231874.0,24.7579,24.773,24.7277,24.7277,231874.0
2022-03-23 09:30:00,33.0,33.1,32.6,32.78,147240.0,24.9469,25.0225,24.6445,24.7806,147240.0
2022-03-23 10:00:00,32.77,33.05,32.77,32.91,94533.0,24.773,24.9847,24.773,24.8789,94533.0
2022-03-23 10:30:00,32.91,33.02,32.88,32.9,81963.0,24.8789,24.962,24.8562,24.8713,81963.0
2022-03-23 11:00:00,32.91,33.08,32.89,33.08,56335.0,24.8789,25.0074,24.8637,25.0074,56335.0
2022-03-23 11:30:00,33.08,33.12,33.03,33.09,36221.0,25.0074,25.0376,24.9696,25.0149,36221.0
2022-03-23 12:00:00,33.08,33.1,33.0,33.01,34996.0,25.0074,25.0225,24.9469,24.9545,34996.0
2022-03-23 12:30:00,33.0,33.01,32.75,32.77,94699.0,24.9469,24.9545,24.7579,24.773,94699.0
2022-03-23 13:00:00,32.79,32.82,32.74,32.76,113897.0,24.7881,24.8108,24.7503,24.7655,113897.0
2022-03-23 13:30:00,32.76,32.82,32.73,32.77,48212.0,24.7655,24.8108,24.7428,24.773,48212.0
2022-03-23 14:00:00,32.77,32.81,32.75,32.79,75271.0,24.773,24.8033,24.7579,24.7881,75271.0
2022-03-23 14:30:00,32.79,32.81,32.74,32.74,89807.0,24.7881,24.8033,24.7503,24.7503,89807.0
2022-03-23 15:00:00,32.75,32.86,32.75,32.86,148036.0,24.7579,24.8411,24.7579,24.8411,148036.0
2022-03-23 15:30:00,32.86,32.86,32.76,32.85,219578.0,24.8411,24.8411,24.7655,24.8335,219578.0
2022-03-24 09:30:00,33.0,33.14,32.96,33.09,103452.0,24.9469,25.0527,24.9167,25.0149,103452.0
2022-03-24 10:00:00,33.08,33.17,33.0,33.04,44926.0,25.0074,25.0754,24.9469,24.9771,44926.0
2022-03-24 10:30:00,33.04,33.07,32.97,33.01,90315.0,24.9771,24.9998,24.9242,24.9545,90315.0
2022-03-24 11:00:00,33.0,33.08,33.0,33.01,46033.0,24.9469,25.0074,24.9469,24.9545,46033.0
2022-03-24 11:30:00,33.0,33.02,32.86,32.88,72496.0,24.9469,24.962,24.8411,24.8562,72496.0
2022-03-24 12:00:00,32.89,32.94,32.85,32.92,74416.0,24.8637,24.9015,24.8335,24.8864,74416.0
2022-03-24 12:30:00,32.92,32.99,32.9,32.98,44705.0,24.8864,24.9393,24.8713,24.9318,44705.0
2022-03-24 13:00:00,32.97,32.99,32.93,32.96,104166.0,24.9242,24.9393,24.894,24.9167,104166.0
2022-03-24 13:30:00,32.96,32.97,32.88,32.88,88645.0,24.9167,24.9242,24.8562,24.8562,88645.0
2022-03-24 14:00:00,32.88,32.91,32.81,32.85,79859.0,24.8562,24.8789,24.8033,24.8335,79859.0
2022-03-24 14:30:00,32.86,32.86,32.72,32.72,56367.0,24.8411,24.8411,24.7352,24.7352,56367.0
2022-03-24 15:00:00,32.73,33.0,32.72,32.95,75770.0,24.7428,24.9469,24.7352,24.9091,75770.0
2022-03-24 15:30:00,32.96,33.21,32.96,33.21,330383.0,24.9167,25.1056,24.9167,25.1056,330383.0
2022-03-25 09:30:00,33.23,33.42,33.23,33.3,71271.0,25.1208,25.2644,25.1208,25.1737,71271.0
2022-03-25 10:00:00,33.29,33.34,33.2,33.25,65337.0,25.1661,25.2039,25.0981,25.1359,65337.0
2022-03-25 10:30:00,33.25,33.34,33.21,33.34,71348.0,25.1359,25.2039,25.1056,25.2039,71348.0
2022-03-25 11:00:00,33.34,33.42,33.32,33.38,85394.0,25.2039,25.2644,25.1888,25.2342,85394.0
2022-03-25 11:30:00,33.38,33.43,33.14,33.18,127805.0,25.2342,25.272,25.0527,25.083,127805.0
2022-03-25 12:00:00,33.18,33.31,33.15,33.27,64056.0,25.083,25.1812,25.0603,25.151,64056.0
2022-03-25 12:30:00,33.27,33.34,33.24,33.26,55210.0,25.151,25.2039,25.1283,25.1434,55210.0
2022-03-25 13:00:00,33.26,33.29,33.11,33.16,64062.0,25.1434,25.1661,25.03,25.0678,64062.0
2022-03-25 13:30:00,33.16,33.23,33.15,33.22,57061.0,25.0678,25.1208,25.0603,25.1132,57061.0
2022-03-25 14:00:00,33.22,33.36,33.2,33.33,114935.0,25.1132,25.219,25.0981,25.1964,114935.0
2022-03-25 14:30:00,33.34,33.38,33.3,33.3,111937.0,25.2039,25.2342,25.1737,25.1737,111937.0
2022-03-25 15:00:00,33.3,33.44,33.28,33.41,113133.0,25.1737,25.2795,25.1586,25.2568,113133.0
2022-03-25 15:30:00,33.41,33.46,33.35,33.35,239701.0,25.2568,25.2946,25.2115,25.2115,239701.0
2022-03-28 09:30:00,33.11,33.11,32.42,32.62,189152.0,25.03,25.03,24.5084,24.6596,189152.0
2022-03-28 10:00:00,32.59,32.64,32.49,32.58,140329.0,24.6369,24.6747,24.5614,24.6294,140329.0
2022-03-28 10:30:00,32.59,32.67,32.54,32.54,125666.0,24.6369,24.6974,24.5991,24.5991,125666.0
2022-03-28 11:00:00,32.53,32.57,32.5,32.57,191487.0,24.5916,24.6218,24.5689,24.6218,191487.0
2022-03-28 11:30:00,32.57,32.64,32.53,32.55,122776.0,24.6218,24.6747,24.5916,24.6067,122776.0
2022-03-28 12:00:00,32.54,32.7,32.54,32.7,104819.0,24.5991,24.7201,24.5991,24.7201,104819.0
2022-03-28 12:30:00,32.7,32.92,32.7,32.81,69699.0,24.7201,24.8864,24.7201,24.8033,69699.0
2022-03-28 13:00:00,32.8,32.84,32.67,32.68,58790.0,24.7957,24.8259,24.6974,24.705,58790.0
2022-03-28 13:30:00,32.68,32.81,32.67,32.79,38920.0,24.705,24.8033,24.6974,24.7881,38920.0
2022-03-28 14:00:00,32.8,32.88,32.75,32.87,39624.0,24.7957,24.8562,24.7579,24.8486,39624.0
2022-03-28 14:30:00,32.88,33.02,32.87,32.99,90884.0,24.8562,24.962,24.8486,24.9393,90884.0
2022-03-28 15:00:00,32.99,33.03,32.95,33.0,78187.0,24.9393,24.9696,24.9091,24.9469,78187.0
2022-03-28 15:30:00,33.0,33.19,32.99,33.14,187612.0,24.9469,25.0905,24.9393,25.0527,187612.0
2022-03-29 09:30:00,32.82,33.13,32.75,33.11,230311.0,24.8108,25.0452,24.7579,25.03,230311.0
2022-03-29 10:00:00,33.11,33.2,32.98,33.19,120814.0,25.03,25.0981,24.9318,25.0905,120814.0
2022-03-29 10:30:00,33.18,33.41,33.16,33.39,87873.0,25.083,25.2568,25.0678,25.2417,87873.0
2022-03-29 11:00:00,33.39,33.45,33.34,33.45,93252.0,25.2417,25.2871,25.2039,25.2871,93252.0
2022-03-29 11:30:00,33.46,33.55,33.44,33.52,99097.0,25.2946,25.3627,25.2795,25.34,99097.0
2022-03-29 12:00:00,33.53,33.54,33.4,33.54,80252.0,25.3476,25.3551,25.2493,25.3551,80252.0
2022-03-29 12:30:00,33.55,33.56,33.37,33.41,148252.0,25.3627,25.3702,25.2266,25.2568,148252.0
2022-03-29 13:00:00,33.42,33.48,33.37,33.46,58506.0,25.2644,25.3098,25.2266,25.2946,58506.0
2022-03-29 13:30:00,33.47,33.66,33.47,33.66,59861.0,25.3022,25.4458,25.3022,25.4458,59861.0
2022-03-29 14:00:00,33.65,33.71,33.62,33.68,79361.0,25.4383,25.4836,25.4156,25.461,79361.0
2022-03-29 14:30:00,33.69,33.69,33.55,33.57,108211.0,25.4685,25.4685,25.3627,25.3778,108211.0
2022-03-29 15:00:00,33.55,33.68,33.44,33.64,96412.0,25.3627,25.461,25.2795,25.4307,96412.0
2022-03-29 15:30:00,33.64,33.82,33.58,33.71,373729.0,25.4307,25.5668,25.3854,25.4836,373729.0
2022-03-30 09:30:00,33.87,34.08,33.6,33.79,181606.0,25.6046,25.7633,25.4005,25.5441,181606.0
2022-03-30 10:00:00,33.81,33.9,33.68,33.79,93790.0,25.5592,25.6273,25.461,25.5441,93790.0
2022-03-30 10:30:00,33.77,33.88,33.77,33.83,57113.0,25.529,25.6121,25.529,25.5743,57113.0
2022-03-30 11:00:00,33.83,33.86,33.62,33.65,34729.0,25.5743,25.597,25.4156,25.4383,34729.0
2022-03-30 11:30:00,33.66,33.81,33.58,33.6,46739.0,25.4458,25.5592,25.3854,25.4005,46739.0
2022-03-30 12:00:00,33.6,33.68,33.56,33.58,27776.0,25.4005,25.461,25.3702,25.3854,27776.0
2022-03-30 12:30:00,33.58,33.8,33.56,33.75,90798.0,25.3854,25.5517,25.3702,25.5139,90798.0
2022-03-30 13:00:00,33.75,33.75,33.64,33.65,45231.0,25.5139,25.5139,25.4307,25.4383,45231.0
2022-03-30 13:30:00,33.65,33.73,33.65,33.73,38105.0,25.4383,25.4987,25.4383,25.4987,38105.0
2022-03-30 14:00:00,33.74,33.76,33.66,33.72,47555.0,25.5063,25.5214,25.4458,25.4912,47555.0
2022-03-30 14:30:00,33.71,33.74,33.61,33.68,46490.0,25.4836,25.5063,25.408,25.461,46490.0
2022-03-30 15:00:00,33.69,33.78,33.67,33.77,95056.0,25.4685,25.5365,25.4534,25.529,95056.0
2022-03-30 15:30:00,33.78,33.88,33.73,33.86,135197.0,25.5365,25.6121,25.4987,25.597,135197.0
2022-03-31 09:30:00,33.64,33.93,33.55,33.76,78596.0,25.4307,25.6499,25.3627,25.5214,78596.0
2022-03-31 10:00:00,33.75,33.75,33.59,33.73,43767.0,25.5139,25.5139,25.3929,25.4987,43767.0
2022-03-31 10:30:00,33.75,33.81,33.69,33.81,27507.0,25.5139,25.5592,25.4685,25.5592,27507.0
2022-03-31 11:00:00,33.8,33.81,33.54,33.67,109251.0,25.5517,25.5592,25.3551,25.4534,109251.0
2022-03-31 11:30:00,33.64,33.7,33.57,33.65,27249.0,25.4307,25.4761,25.3778,25.4383,27249.0
2022-03-31 12:00:00,33.65,33.65,33.6,33.63,26119.0,25.4383,25.4383,25.4005,25.4232,26119.0
2022-03-31 12:30:00,33.62,33.64,33.57,33.64,33655.0,25.4156,25.4307,25.3778,25.4307,33655.0
2022-03-31 13:00:00,33.64,33.71,33.63,33.7,34994.0,25.4307,25.4836,25.4232,25.4761,34994.0
2022-03-31 13:30:00,33.7,33.8,33.68,33.78,34476.0,25.4761,25.5517,25.461,25.5365,34476.0
2022-03-31 14:00:00,33.77,33.77,33.65,33.68,51112.0,25.529,25.529,25.4383,25.461,51112.0
2022-03-31 14:30:00,33.68,33.71,33.62,33.63,53875.0,25.461,25.4836,25.4156,25.4232,53875.0
2022-03-31 15:00:00,33.63,33.67,33.62,33.62,48757.0,25.4232,25.4534,25.4156,25.4156,48757.0
2022-03-31 15:30:00,33.61,33.62,33.16,33.18,284961.0,25.408,25.4156,25.0678,25.083,284961.0
2022-04-01 09:30:00,33.46,33.94,33.46,33.68,142814.0,25.2946,25.6575,25.2946,25.461,142814.0
2022-04-01 10:00:00,33.67,33.73,33.47,33.5,87449.0,25.4534,25.4987,25.3022,25.3249,87449.0
2022-04-01 10:30:00,33.48,33.6,33.43,33.52,97082.0,25.3098,25.4005,25.272,25.34,97082.0
2022-04-01 11:00:00,33.52,33.66,33.52,33.64,43852.0,25.34,25.4458,25.34,25.4307,43852.0
2022-04-01 11:30:00,33.64,33.67,33.45,33.49,42963.0,25.4307,25.4534,25.2871,25.3173,42963.0
2022-04-01 12:00:00,33.49,33.5,33.41,33.49,26787.0,25.3173,25.3249,25.2568,25.3173,26787.0
2022-04-01 12:30:00,33.47,33.47,33.26,33.29,109219.0,25.3022,25.3022,25.1434,25.1661,109219.0
2022-04-01 13:00:00,33.29,33.35,33.26,33.33,180950.0,25.1661,25.2115,25.1434,25.1964,180950.0
2022-04-01 13:30:00,33.34,33.43,33.32,33.42,54851.0,25.2039,25.272,25.1888,25.2644,54851.0
2022-04-01 14:00:00,33.43,33.51,33.42,33.5,65621.0,25.272,25.3324,25.2644,25.3249,65621.0
2022-04-01 14:30:00,33.51,33.55,33.47,33.53,49925.0,25.3324,25.3627,25.3022,25.3476,49925.0
2022-04-01 15:00:00,33.54,33.55,33.44,33.45,59864.0,25.3551,25.3627,25.2795,25.2871,59864.0
2022-04-01 15:30:00,33.45,33.5,33.38,33.42,141113.0,25.2871,25.3249,25.2342,25.2644,141113.0
2022-04-04 09:30:00,33.5,33.79,33.29,33.5,157273.0,25.3249,25.5441,25.1661,25.3249,157273.0
2022-04-04 10:00:00,33.51,33.58,33.44,33.55,34657.0,25.3324,25.3854,25.2795,25.3627,34657.0
2022-04-04 10:30:00,33.54,33.62,33.45,33.48,60885.0,25.3551,25.4156,25.2871,25.3098,60885.0
2022-04-04 11:00:00,33.47,33.5,33.33,33.46,61916.0,25.3022,25.3249,25.1964,25.2946,61916.0
2022-04-04 11:30:00,33.47,33.55,33.43,33.49,42404.0,25.3022,25.3627,25.272,25.3173,42404.0
2022-04-04 12:00:00,33.49,33.59,33.45,33.46,25093.0,25.3173,25.3929,25.2871,25.2946,25093.0
2022-04-04 12:30:00,33.46,33.5,33.41,33.48,23856.0,25.2946,25.3249,25.2568,25.3098,23856.0
2022-04-04 13:00:00,33.48,33.55,33.44,33.47,44002.0,25.3098,25.3627,25.2795,25.3022,44002.0
2022-04-04 13:30:00,33.48,33.74,33.48,33.69,71250.0,25.3098,25.5063,25.3098,25.4685,71250.0
2022-04-04 14:00:00,33.7,33.79,33.67,33.75,104877.0,25.4761,25.5441,25.4534,25.5139,104877.0
2022-04-04 14:30:00,33.75,33.75,33.65,33.65,56245.0,25.5139,25.5139,25.4383,25.4383,56245.0
2022-04-04 15:00:00,33.65,33.66,33.57,33.66,80848.0,25.4383,25.4458,25.3778,25.4458,80848.0
2022-04-04 15:30:00,33.66,33.71,33.61,33.69,200477.0,25.4458,25.4836,25.408,25.4685,200477.0
2022-04-05 09:30:00,33.86,34.19,33.85,34.05,199841.0,25.597,25.8465,25.5895,25.7407,199841.0
2022-04-05 10:00:00,34.06,34.14,33.74,33.76,91735.0,25.7482,25.8087,25.5063,25.5214,91735.0
2022-04-05 10:30:00,33.76,33.79,33.65,33.65,102763.0,25.5214,25.5441,25.4383,25.4383,102763.0
2022-04-05 11:00:00,33.66,33.68,33.54,33.59,83495.0,25.4458,25.461,25.3551,25.3929,83495.0
2022-04-05 11:30:00,33.61,33.7,33.61,33.63,58711.0,25.408,25.4761,25.408,25.4232,58711.0
2022-04-05 12:00:00,33.64,33.65,33.53,33.53,50361.0,25.4307,25.4383,25.3476,25.3476,50361.0
2022-04-05 12:30:00,33.52,33.56,33.47,33.54,38888.0,25.34,25.3702,25.3022,25.3551,38888.0
2022-04-05 13:00:00,33.55,33.61,33.55,33.55,35641.0,25.3627,25.408,25.3627,25.3627,35641.0
2022-04-05 13:30:00,33.55,33.57,33.47,33.5,49864.0,25.3627,25.3778,25.3022,25.3249,49864.0
2022-04-05 14:00:00,33.53,33.66,33.5,33.6,58102.0,25.3476,25.4458,25.3249,25.4005,58102.0
2022-04-05 14:30:00,33.6,33.85,33.57,33.83,114903.0,25.4005,25.5895,25.3778,25.5743,114903.0
2022-04-05 15:00:00,33.83,33.86,33.64,33.65,92387.0,25.5743,25.597,25.4307,25.4383,92387.0
2022-04-05 15:30:00,33.64,33.64,33.46,33.62,245652.0,25.4307,25.4307,25.2946,25.4156,245652.0
2022-04-06 09:30:00,33.72,33.81,33.3,33.63,177059.0,25.4912,25.5592,25.1737,25.4232,177059.0
2022-04-06 10:00:00,33.62,33.68,33.5,33.53,135973.0,25.4156,25.461,25.3249,25.3476,135973.0
2022-04-06 10:30:00,33.56,33.82,33.56,33.8,62545.0,25.3702,25.5668,25.3702,25.5517,62545.0
2022-04-06 11:00:00,33.8,33.81,33.53,33.53,87400.0,25.5517,25.5592,25.3476,25.3476,87400.0
2022-04-06 11:30:00,33.53,33.69,33.37,33.57,120674.0,25.3476,25.4685,25.2266,25.3778,120674.0
2022-04-06 12:00:00,33.57,33.65,33.52,33.52,33557.0,25.3778,25.4383,25.34,25.34,33557.0
2022-04-06 12:30:00,33.53,33.75,33.53,33.72,48489.0,25.3476,25.5139,25.3476,25.4912,48489.0
2022-04-06 13:00:00,33.72,33.73,33.52,33.54,61064.0,25.4912,25.4987,25.34,25.3551,61064.0
2022-04-06 13:30:00,33.53,33.61,33.47,33.48,54045.0,25.3476,25.408,25.3022,25.3098,54045.0
2022-04-06 14:00:00,33.49,33.6,33.33,33.4,39156.0,25.3173,25.4005,25.1964,25.2493,39156.0
2022-04-06 14:30:00,33.42,33.55,33.41,33.51,68169.0,25.2644,25.3627,25.2568,25.3324,68169.0
2022-04-06 15:00:00,33.52,33.55,33.36,33.37,59934.0,25.34,25.3627,25.219,25.2266,59934.0
2022-04-06 15:30:00,33.36,33.43,33.32,33.34,164233.0,25.219,25.272,25.1888,25.2039,164233.0
2022-04-07 09:30:00,33.42,33.68,33.32,33.38,65941.0,25.2644,25.461,25.1888,25.2342,65941.0
2022-04-07 10:00:00,33.38,33.39,33.27,33.33,43270.0,25.2342,25.2417,25.151,25.1964,43270.0
2022-04-07 10:30:00,33.33,33.37,33.13,33.14,63112.0,25.1964,25.2266,25.0452,25.0527,63112.0
2022-04-07 11:00:00,33.15,33.19,32.89,32.9,196982.0,25.0603,25.0905,24.8637,24.8713,196982.0
2022-04-07 11:30:00,32.91,32.95,32.84,32.94,74983.0,24.8789,24.9091,24.8259,24.9015,74983.0
2022-04-07 12:00:00,32.93,32.97,32.81,32.83,61532.0,24.894,24.9242,24.8033,24.8184,61532.0
2022-04-07 12:30:00,32.83,32.89,32.78,32.89,40662.0,24.8184,24.8637,24.7806,24.8637,40662.0
2022-04-07 13:00:00,32.89,32.98,32.84,32.98,143241.0,24.8637,24.9318,24.8259,24.9318,143241.0
2022-04-07 13:30:00,32.98,33.09,32.97,33.07,97252.0,24.9318,25.0149,24.9242,24.9998,97252.0
2022-04-07 14:00:00,33.07,33.2,33.06,33.14,79579.0,24.9998,25.0981,24.9923,25.0527,79579.0
2022-04-07 14:30:00,33.14,33.18,33.11,33.18,77030.0,25.0527,25.083,25.03,25.083,77030.0
2022-04-07 15:00:00,33.17,33.36,33.15,33.3,118340.0,25.0754,25.219,25.0603,25.1737,118340.0
2022-04-07 15:30:00,33.3,33.35,33.2,33.24,192494.0,25.1737,25.2115,25.0981,25.1283,192494.0
2022-04-08 09:30:00,33.3,33.5,33.09,33.32,158326.0,25.1737,25.3249,25.0149,25.1888,158326.0
2022-04-08 10:00:00,33.32,33.37,33.26,33.34,44925.0,25.1888,25.2266,25.1434,25.2039,44925.0
2022-04-08 10:30:00,33.36,33.39,33.3,33.37,74404.0,25.219,25.2417,25.1737,25.2266,74404.0
2022-04-08 11:00:00,33.36,33.61,33.36,33.6,77026.0,25.219,25.408,25.219,25.4005,77026.0
2022-04-08 11:30:00,33.6,33.71,33.6,33.7,81134.0,25.4005,25.4836,25.4005,25.4761,81134.0
2022-04-08 12:00:00,33.69,33.74,33.56,33.74,58303.0,25.4685,25.5063,25.3702,25.5063,58303.0
2022-04-08 12:30:00,33.73,33.78,33.68,33.73,41930.0,25.4987,25.5365,25.461,25.4987,41930.0
2022-04-08 13:00:00,33.74,33.79,33.72,33.79,47307.0,25.5063,25.5441,25.4912,25.5441,47307.0
2022-04-08 13:30:00,33.78,33.8,33.73,33.77,57282.0,25.5365,25.5517,25.4987,25.529,57282.0
2022-04-08 14:00:00,33.77,33.89,33.76,33.83,67532.0,25.529,25.6197,25.5214,25.5743,67532.0
2022-04-08 14:30:00,33.83,33.89,33.82,33.86,94130.0,25.5743,25.6197,25.5668,25.597,94130.0
2022-04-08 15:00:00,33.86,33.89,33.78,33.79,120244.0,25.597,25.6197,25.5365,25.5441,120244.0
2022-04-08 15:30:00,33.79,33.88,33.7,33.83,240392.0,25.5441,25.6121,25.4761,25.5743,240392.0
2022-04-11 09:30:00,33.69,33.75,33.39,33.71,116041.0,25.4685,25.5139,25.2417,25.4836,116041.0
2022-04-11 10:00:00,33.73,33.9,33.66,33.87,48103.0,25.4987,25.6273,25.4458,25.6046,48103.0
2022-04-11 10:30:00,33.87,33.89,33.72,33.77,39986.0,25.6046,25.6197,25.4912,25.529,39986.0
2022-04-11 11:00:00,33.78,33.87,33.71,33.73,31021.0,25.5365,25.6046,25.4836,25.4987,31021.0
2022-04-11 11:30:00,33.72,33.76,33.66,33.76,70152.0,25.4912,25.5214,25.4458,25.5214,70152.0
2022-04-11 12:00:00,33.75,33.77,33.67,33.67,29831.0,25.5139,25.529,25.4534,25.4534,29831.0
2022-04-11 12:30:00,33.68,33.76,33.65,33.68,28090.0,25.461,25.5214,25.4383,25.461,28090.0
2022-04-11 13:00:00,33.68,33.71,33.65,33.68,30449.0,25.461,25.4836,25.4383,25.461,30449.0
2022-04-11 13:30:00,33.68,33.82,33.68,33.8,29988.0,25.461,25.5668,25.461,25.5517,29988.0
2022-04-11 14:00:00,33.81,33.83,33.72,33.8,47014.0,25.5592,25.5743,25.4912,25.5517,47014.0
2022-04-11 14:30:00,33.8,33.97,33.76,33.94,101831.0,25.5517,25.6802,25.5214,25.6575,101831.0
2022-04-11 15:00:00,33.93,33.97,33.86,33.87,63629.0,25.6499,25.6802,25.597,25.6046,63629.0
2022-04-11 15:30:00,33.87,33.87,33.67,33.75,227316.0,25.6046,25.6046,25.4534,25.5139,227316.0
2022-04-12 09:30:00,34.0,34.29,33.99,34.26,150943.0,25.7029,25.9221,25.6953,25.8994,150943.0
2022-04-12 10:00:00,34.27,34.28,34.04,34.07,81248.0,25.907,25.9145,25.7331,25.7558,81248.0
2022-04-12 10:30:00,34.07,34.26,34.07,34.21,80801.0,25.7558,25.8994,25.7558,25.8616,80801.0
2022-04-12 11:00:00,34.2,34.33,34.18,34.32,97513.0,25.8541,25.9523,25.8389,25.9448,97513.0
2022-04-12 11:30:00,34.32,34.44,34.31,34.4,84294.0,25.9448,26.0355,25.9372,26.0052,84294.0
2022-04-12 12:00:00,34.39,34.44,34.37,34.39,54988.0,25.9977,26.0355,25.9826,25.9977,54988.0
2022-04-12 12:30:00,34.38,34.42,34.29,34.41,55663.0,25.9901,26.0204,25.9221,26.0128,55663.0
2022-04-12 13:00:00,34.41,34.47,34.34,34.36,97994.0,26.0128,26.0582,25.9599,25.975,97994.0
2022-04-12 13:30:00,34.36,34.38,34.22,34.25,60603.0,25.975,25.9901,25.8692,25.8919,60603.0
2022-04-12 14:00:00,34.26,34.4,34.24,34.38,53829.0,25.8994,26.0052,25.8843,25.9901,53829.0
2022-04-12 14:30:00,34.37,34.45,34.32,34.37,72783.0,25.9826,26.043,25.9448,25.9826,72783.0
2022-04-12 15:00:00,34.37,34.39,34.15,34.16,93192.0,25.9826,25.9977,25.8163,25.8238,93192.0
2022-04-12 15:30:00,34.16,34.28,34.12,34.23,232787.0,25.8238,25.9145,25.7936,25.8767,232787.0
2022-04-13 09:30:00,34.47,34.79,34.38,34.47,104097.0,26.0582,26.3001,25.9901,26.0582,104097.0
2022-04-13 10:00:00,34.48,34.49,34.31,34.31,45705.0,26.0657,26.0733,25.9372,25.9372,45705.0
2022-04-13 10:30:00,34.29,34.49,34.13,34.39,66534.0,25.9221,26.0733,25.8011,25.9977,66534.0
2022-04-13 11:00:00,34.39,34.54,34.37,34.54,79851.0,25.9977,26.1111,25.9826,26.1111,79851.0
2022-04-13 11:30:00,34.53,34.54,34.46,34.49,62378.0,26.1035,26.1111,26.0506,26.0733,62378.0
2022-04-13 12:00:00,34.5,34.56,34.45,34.52,70228.0,26.0808,26.1262,26.043,26.096,70228.0
2022-04-13 12:30:00,34.52,34.6,34.47,34.56,89669.0,26.096,26.1564,26.0582,26.1262,89669.0
2022-04-13 13:00:00,34.57,34.64,34.53,34.56,66242.0,26.1338,26.1867,26.1035,26.1262,66242.0
2022-04-13 13:30:00,34.55,34.58,34.49,34.58,54206.0,26.1186,26.1413,26.0733,26.1413,54206.0
2022-04-13 14:00:00,34.58,34.62,34.55,34.56,58171.0,26.1413,26.1716,26.1186,26.1262,58171.0
2022-04-13 14:30:00,34.56,34.62,34.54,34.57,57163.0,26.1262,26.1716,26.1111,26.1338,57163.0
2022-04-13 15:00:00,34.58,34.62,34.55,34.61,48219.0,26.1413,26.1716,26.1186,26.164,48219.0
2022-04-13 15:30:00,34.61,34.63,34.53,34.59,207888.0,26.164,26.1791,26.1035,26.1489,207888.0
2022-04-14 09:30:00,34.6,34.73,34.49,34.57,91537.0,26.1564,26.2547,26.0733,26.1338,91537.0
2022-04-14 10:00:00,34.58,34.7,34.3,34.35,86361.0,26.1413,26.232,25.9297,25.9674,86361.0
2022-04-14 10:30:00,34.35,34.44,34.25,34.33,66172.0,25.9674,26.0355,25.8919,25.9523,66172.0
2022-04-14 11:00:00,34.32,34.41,34.26,34.37,52384.0,25.9448,26.0128,25.8994,25.9826,52384.0
2022-04-14 11:30:00,34.34,34.36,34.25,34.36,27296.0,25.9599,25.975,25.8919,25.975,27296.0
2022-04-14 12:00:00,34.36,34.52,34.35,34.51,19551.0,25.975,26.096,25.9674,26.0884,19551.0
2022-04-14 12:30:00,34.52,34.54,34.45,34.54,36312.0,26.096,26.1111,26.043,26.1111,36312.0
2022-04-14 13:00:00,34.54,34.66,34.52,34.62,54596.0,26.1111,26.2018,26.096,26.1716,54596.0
2022-04-14 13:30:00,34.62,34.66,34.58,34.66,22939.0,26.1716,26.2018,26.1413,26.2018,22939.0
2022-04-14 14:00:00,34.66,34.69,34.64,34.68,28735.0,26.2018,26.2245,26.1867,26.2169,28735.0
2022-04-14 14:30:00,34.68,34.7,34.51,34.52,35844.0,26.2169,26.232,26.0884,26.096,35844.0
2022-04-14 15:00:00,34.52,34.58,34.49,34.54,45272.0,26.096,26.1413,26.0733,26.1111,45272.0
2022-04-14 15:30:00,34.54,34.57,34.38,34.42,132740.0,26.1111,26.1338,25.9901,26.0204,132740.0
2022-04-18 09:30:00,34.6,34.75,34.32,34.53,119214.0,26.1564,26.2698,25.9448,26.1035,119214.0
2022-04-18 10:00:00,34.54,34.63,34.38,34.48,326741.0,26.1111,26.1791,25.9901,26.0657,326741.0
2022-04-18 10:30:00,34.48,34.54,34.41,34.52,88656.0,26.0657,26.1111,26.0128,26.096,88656.0
2022-04-18 11:00:00,34.52,34.63,34.51,34.54,85677.0,26.096,26.1791,26.0884,26.1111,85677.0
2022-04-18 11:30:00,34.53,34.54,34.46,34.51,70825.0,26.1035,26.1111,26.0506,26.0884,70825.0
2022-04-18 12:00:00,34.51,34.64,34.47,34.63,42480.0,26.0884,26.1867,26.0582,26.1791,42480.0
2022-04-18 12:30:00,34.63,34.7,34.6,34.7,69494.0,26.1791,26.232,26.1564,26.232,69494.0
2022-04-18 13:00:00,34.7,34.74,34.58,34.61,65457.0,26.232,26.2623,26.1413,26.164,65457.0
2022-04-18 13:30:00,34.6,34.69,34.57,34.57,76197.0,26.1564,26.2245,26.1338,26.1338,76197.0
2022-04-18 14:00:00,34.57,34.58,34.43,34.44,58337.0,26.1338,26.1413,26.0279,26.0355,58337.0
2022-04-18 14:30:00,34.44,34.48,34.43,34.46,43655.0,26.0355,26.0657,26.0279,26.0506,43655.0
2022-04-18 15:00:00,34.45,34.5,34.43,34.45,57892.0,26.043,26.0808,26.0279,26.043,57892.0
2022-04-18 15:30:00,34.44,34.44,34.36,34.39,190290.0,26.0355,26.0355,25.975,25.9977,190290.0
2022-04-19 09:30:00,34.33,34.79,34.32,34.76,106040.0,25.9523,26.3001,25.9448,26.2774,106040.0
2022-04-19 10:00:00,34.75,34.87,34.67,34.86,93055.0,26.2698,26.3606,26.2094,26.353,93055.0
2022-04-19 10:30:00,34.86,34.9,34.73,34.84,77098.0,26.353,26.3832,26.2547,26.3379,77098.0
2022-04-19 11:00:00,34.83,34.84,34.71,34.72,54667.0,26.3303,26.3379,26.2396,26.2472,54667.0
2022-04-19 11:30:00,34.72,34.89,34.71,34.89,41690.0,26.2472,26.3757,26.2396,26.3757,41690.0
2022-04-19 12:00:00,34.89,34.98,34.88,34.98,57674.0,26.3757,26.4437,26.3681,26.4437,57674.0
2022-04-19 12:30:00,34.97,35.04,34.94,35.02,142138.0,26.4361,26.4891,26.4135,26.4739,142138.0
2022-04-19 13:00:00,35.03,35.05,34.91,34.92,55723.0,26.4815,26.4966,26.3908,26.3983,55723.0
2022-04-19 13:30:00,34.91,35.05,34.85,35.05,45577.0,26.3908,26.4966,26.3454,26.4966,45577.0
2022-04-19 14:00:00,35.05,35.08,34.93,34.94,63878.0,26.4966,26.5193,26.4059,26.4135,63878.0
2022-04-19 14:30:00,34.94,34.97,34.88,34.91,45249.0,26.4135,26.4361,26.3681,26.3908,45249.0
2022-04-19 15:00:00,34.92,35.01,34.89,34.98,48943.0,26.3983,26.4664,26.3757,26.4437,48943.0
2022-04-19 15:30:00,34.97,35.07,34.89,34.97,176648.0,26.4361,26.5117,26.3757,26.4361,176648.0
2022-04-20 09:30:00,34.87,35.19,34.86,34.89,157153.0,26.3606,26.6025,26.353,26.3757,157153.0
2022-04-20 10:00:00,34.9,34.9,34.74,34.77,104952.0,26.3832,26.3832,26.2623,26.285,104952.0
2022-04-20 10:30:00,34.78,35.01,34.78,34.95,70146.0,26.2925,26.4664,26.2925,26.421,70146.0
2022-04-20 11:00:00,34.93,34.94,34.81,34.91,57481.0,26.4059,26.4135,26.3152,26.3908,57481.0
2022-04-20 11:30:00,34.92,34.94,34.71,34.78,134757.0,26.3983,26.4135,26.2396,26.2925,134757.0
2022-04-20 12:00:00,34.78,34.85,34.75,34.82,39723.0,26.2925,26.3454,26.2698,26.3228,39723.0
2022-04-20 12:30:00,34.82,34.96,34.82,34.95,42959.0,26.3228,26.4286,26.3228,26.421,42959.0
2022-04-20 13:00:00,34.96,34.98,34.9,34.92,47715.0,26.4286,26.4437,26.3832,26.3983,47715.0
2022-04-20 13:30:00,34.92,35.01,34.9,35.01,44059.0,26.3983,26.4664,26.3832,26.4664,44059.0
2022-04-20 14:00:00,35.02,35.13,34.99,35.09,61088.0,26.4739,26.5571,26.4513,26.5269,61088.0
2022-04-20 14:30:00,35.08,35.12,35.0,35.08,49130.0,26.5193,26.5495,26.4588,26.5193,49130.0
2022-04-20 15:00:00,35.08,35.28,35.07,35.23,103473.0,26.5193,26.6705,26.5117,26.6327,103473.0
2022-04-20 15:30:00,35.23,35.24,34.99,35.05,166750.0,26.6327,26.6403,26.4513,26.4966,166750.0
2022-04-21 09:30:00,35.17,35.3,34.94,35.28,115737.0,26.5873,26.6856,26.4135,26.6705,115737.0
2022-04-21 10:00:00,35.28,35.42,35.18,35.38,112759.0,26.6705,26.7763,26.5949,26.7461,112759.0
2022-04-21 10:30:00,35.36,35.49,35.31,35.45,81127.0,26.731,26.8293,26.6932,26.799,81127.0
2022-04-21 11:00:00,35.43,35.45,35.27,35.34,75590.0,26.7839,26.799,26.6629,26.7159,75590.0
2022-04-21 11:30:00,35.35,35.43,35.29,35.32,45787.0,26.7234,26.7839,26.6781,26.7007,45787.0
2022-04-21 12:00:00,35.31,35.32,35.22,35.25,39434.0,26.6932,26.7007,26.6251,26.6478,39434.0
2022-04-21 12:30:00,35.26,35.26,35.16,35.16,57692.0,26.6554,26.6554,26.5798,26.5798,57692.0
2022-04-21 13:00:00,35.15,35.18,35.04,35.11,80244.0,26.5722,26.5949,26.4891,26.542,80244.0
2022-04-21 13:30:00,35.11,35.14,34.93,35.03,52502.0,26.542,26.5647,26.4059,26.4815,52502.0
2022-04-21 14:00:00,35.03,35.04,34.87,34.92,66133.0,26.4815,26.4891,26.3606,26.3983,66133.0
2022-04-21 14:30:00,34.92,35.01,34.71,34.72,94309.0,26.3983,26.4664,26.2396,26.2472,94309.0
2022-04-21 15:00:00,34.72,34.81,34.65,34.81,97558.0,26.2472,26.3152,26.1942,26.3152,97558.0
2022-04-21 15:30:00,34.81,34.93,34.76,34.84,141624.0,26.3152,26.4059,26.2774,26.3379,141624.0
2022-04-22 09:30:00,34.75,34.8,34.44,34.73,154329.0,26.2698,26.3076,26.0355,26.2547,154329.0
2022-04-22 10:00:00,34.75,34.84,34.67,34.72,55581.0,26.2698,26.3379,26.2094,26.2472,55581.0
2022-04-22 10:30:00,34.73,34.75,34.52,34.62,66258.0,26.2547,26.2698,26.096,26.1716,66258.0
2022-04-22 11:00:00,34.63,34.65,34.52,34.55,50340.0,26.1791,26.1942,26.096,26.1186,50340.0
2022-04-22 11:30:00,34.54,34.54,34.22,34.24,119225.0,26.1111,26.1111,25.8692,25.8843,119225.0
2022-04-22 12:00:00,34.23,34.29,34.17,34.27,89462.0,25.8767,25.9221,25.8314,25.907,89462.0
2022-04-22 12:30:00,34.26,34.35,34.13,34.18,73767.0,25.8994,25.9674,25.8011,25.8389,73767.0
2022-04-22 13:00:00,34.18,34.24,34.14,34.19,44736.0,25.8389,25.8843,25.8087,25.8465,44736.0
2022-04-22 13:30:00,34.18,34.19,34.07,34.08,50075.0,25.8389,25.8465,25.7558,25.7633,50075.0
2022-04-22 14:00:00,34.07,34.09,33.95,34.06,105769.0,25.7558,25.7709,25.6651,25.7482,105769.0
2022-04-22 14:30:00,34.07,34.09,33.82,33.88,110644.0,25.7558,25.7709,25.5668,25.6121,110644.0
2022-04-22 15:00:00,33.89,34.09,33.74,34.04,79186.0,25.6197,25.7709,25.5063,25.7331,79186.0
2022-04-22 15:30:00,34.04,34.16,33.89,33.93,148410.0,25.7331,25.8238,25.6197,25.6499,148410.0
2022-04-25 09:30:00,33.3,33.39,32.63,32.67,454256.0,25.1737,25.2417,24.6672,24.6974,454256.0
2022-04-25 10:00:00,32.66,32.8,32.44,32.69,299540.0,24.6899,24.7957,24.5236,24.7125,299540.0
2022-04-25 10:30:00,32.68,32.72,32.23,32.25,197458.0,24.705,24.7352,24.3648,24.3799,197458.0
2022-04-25 11:00:00,32.27,32.33,31.92,31.94,236006.0,24.395,24.4404,24.1304,24.1456,236006.0
2022-04-25 11:30:00,31.95,31.98,31.57,31.7,189544.0,24.1531,24.1758,23.8659,23.9641,189544.0
2022-04-25 12:00:00,31.7,31.99,31.63,31.8,126494.0,23.9641,24.1834,23.9112,24.0397,126494.0
2022-04-25 12:30:00,31.8,31.95,31.75,31.82,165245.0,24.0397,24.1531,24.0019,24.0549,165245.0
2022-04-25 13:00:00,31.82,31.9,31.75,31.84,129356.0,24.0549,24.1153,24.0019,24.07,129356.0
2022-04-25 13:30:00,31.85,32.0,31.75,32.0,203673.0,24.0775,24.1909,24.0019,24.1909,203673.0
2022-04-25 14:00:00,32.0,32.61,31.91,32.61,310811.0,24.1909,24.6521,24.1229,24.6521,310811.0
2022-04-25 14:30:00,32.61,32.96,32.6,32.83,139436.0,24.6521,24.9167,24.6445,24.8184,139436.0
2022-04-25 15:00:00,32.82,32.91,32.69,32.84,78627.0,24.8108,24.8789,24.7125,24.8259,78627.0
2022-04-25 15:30:00,32.84,32.92,32.74,32.74,143286.0,24.8259,24.8864,24.7503,24.7503,143286.0
2022-04-26 09:30:00,32.73,32.97,32.54,32.7,106703.0,24.7428,24.9242,24.5991,24.7201,106703.0
2022-04-26 10:00:00,32.69,32.9,32.54,32.6,59413.0,24.7125,24.8713,24.5991,24.6445,59413.0
2022-04-26 10:30:00,32.61,32.79,32.48,32.69,68426.0,24.6521,24.7881,24.5538,24.7125,68426.0
2022-04-26 11:00:00,32.73,33.12,32.71,32.97,122357.0,24.7428,25.0376,24.7277,24.9242,122357.0
2022-04-26 11:30:00,32.95,32.95,32.72,32.73,70688.0,24.9091,24.9091,24.7352,24.7428,70688.0
2022-04-26 12:00:00,32.72,32.97,32.66,32.94,77773.0,24.7352,24.9242,24.6899,24.9015,77773.0
2022-04-26 12:30:00,32.92,32.94,32.8,32.89,55384.0,24.8864,24.9015,24.7957,24.8637,55384.0
2022-04-26 13:00:00,32.89,32.99,32.69,32.69,59539.0,24.8637,24.9393,24.7125,24.7125,59539.0
2022-04-26 13:30:00,32.69,32.8,32.55,32.71,94263.0,24.7125,24.7957,24.6067,24.7277,94263.0
2022-04-26 14:00:00,32.73,32.88,32.71,32.75,75413.0,24.7428,24.8562,24.7277,24.7579,75413.0
2022-04-26 14:30:00,32.78,32.79,32.59,32.62,59778.0,24.7806,24.7881,24.6369,24.6596,59778.0
2022-04-26 15:00:00,32.62,32.67,32.46,32.61,127469.0,24.6596,24.6974,24.5387,24.6521,127469.0
2022-04-26 15:30:00,32.62,32.65,32.46,32.49,143722.0,24.6596,24.6823,24.5387,24.5614,143722.0
2022-04-27 09:30:00,32.97,32.97,32.25,32.53,137890.0,24.9242,24.9242,24.3799,24.5916,137890.0
2022-04-27 10:00:00,32.52,32.75,32.33,32.33,106168.0,24.584,24.7579,24.4404,24.4404,106168.0
2022-04-27 10:30:00,32.36,32.49,32.29,32.39,72040.0,24.4631,24.5614,24.4102,24.4858,72040.0
2022-04-27 11:00:00,32.4,32.46,32.25,32.36,109178.0,24.4933,24.5387,24.3799,24.4631,109178.0
2022-04-27 11:30:00,32.36,32.38,32.26,32.3,84110.0,24.4631,24.4782,24.3875,24.4177,84110.0
2022-04-27 12:00:00,32.3,32.4,32.16,32.19,113634.0,24.4177,24.4933,24.3119,24.3346,113634.0
2022-04-27 12:30:00,32.19,32.36,32.18,32.34,106712.0,24.3346,24.4631,24.327,24.448,106712.0
2022-04-27 13:00:00,32.34,32.4,32.24,32.35,87514.0,24.448,24.4933,24.3724,24.4555,87514.0
2022-04-27 13:30:00,32.36,32.49,32.35,32.45,125575.0,24.4631,24.5614,24.4555,24.5311,125575.0
2022-04-27 14:00:00,32.44,32.58,32.41,32.45,82826.0,24.5236,24.6294,24.5009,24.5311,82826.0
2022-04-27 14:30:00,32.45,32.48,32.29,32.32,78937.0,24.5311,24.5538,24.4102,24.4328,78937.0
2022-04-27 15:00:00,32.3,32.4,32.25,32.34,103807.0,24.4177,24.4933,24.3799,24.448,103807.0
2022-04-27 15:30:00,32.34,32.52,32.34,32.38,178779.0,24.448,24.584,24.448,24.4782,178779.0
2022-04-28 09:30:00,32.58,32.68,32.34,32.41,162593.0,24.6294,24.705,24.448,24.5009,162593.0
2022-04-28 10:00:00,32.42,32.48,32.36,32.4,82905.0,24.5084,24.5538,24.4631,24.4933,82905.0
2022-04-28 10:30:00,32.39,32.52,32.39,32.46,83908.0,24.4858,24.584,24.4858,24.5387,83908.0
2022-04-28 11:00:00,32.46,32.51,32.39,32.51,141666.0,24.5387,24.5765,24.4858,24.5765,141666.0
2022-04-28 11:30:00,32.5,32.56,32.42,32.48,75907.0,24.5689,24.6143,24.5084,24.5538,75907.0
2022-04-28 12:00:00,32.48,32.67,32.42,32.66,76549.0,24.5538,24.6974,24.5084,24.6899,76549.0
2022-04-28 12:30:00,32.66,32.74,32.59,32.67,139641.0,24.6899,24.7503,24.6369,24.6974,139641.0
2022-04-28 13:00:00,32.69,32.78,32.58,32.66,135927.0,24.7125,24.7806,24.6294,24.6899,135927.0
2022-04-28 13:30:00,32.65,32.77,32.59,32.72,90034.0,24.6823,24.773,24.6369,24.7352,90034.0
2022-04-28 14:00:00,32.72,32.79,32.65,32.68,83950.0,24.7352,24.7881,24.6823,24.705,83950.0
2022-04-28 14:30:00,32.68,32.82,32.65,32.8,55782.0,24.705,24.8108,24.6823,24.7957,55782.0
2022-04-28 15:00:00,32.8,33.04,32.79,32.98,93556.0,24.7957,24.9771,24.7881,24.9318,93556.0
2022-04-28 15:30:00,32.97,33.0,32.83,32.9,206093.0,24.9242,24.9469,24.8184,24.8713,206093.0
2022-04-29 09:30:00,32.97,33.21,32.84,33.14,144400.0,24.9242,25.1056,24.8259,25.0527,144400.0
2022-04-29 10:00:00,33.1,33.15,32.78,32.78,74353.0,25.0225,25.0603,24.7806,24.7806,74353.0
2022-04-29 10:30:00,32.78,32.8,32.63,32.78,82212.0,24.7806,24.7957,24.6672,24.7806,82212.0
2022-04-29 11:00:00,32.78,32.8,32.7,32.77,105558.0,24.7806,24.7957,24.7201,24.773,105558.0
2022-04-29 11:30:00,32.75,32.82,32.73,32.75,46009.0,24.7579,24.8108,24.7428,24.7579,46009.0
2022-04-29 12:00:00,32.76,32.77,32.52,32.54,73602.0,24.7655,24.773,24.584,24.5991,73602.0
2022-04-29 12:30:00,32.55,32.6,32.45,32.53,54325.0,24.6067,24.6445,24.5311,24.5916,54325.0
2022-04-29 13:00:00,32.53,32.58,32.46,32.56,58648.0,24.5916,24.6294,24.5387,24.6143,58648.0
2022-04-29 13:30:00,32.57,32.73,32.43,32.45,56008.0,24.6218,24.7428,24.516,24.5311,56008.0
2022-04-29 14:00:00,32.45,32.49,32.4,32.47,82447.0,24.5311,24.5614,24.4933,24.5462,82447.0
2022-04-29 14:30:00,32.47,32.47,32.2,32.27,93899.0,24.5462,24.5462,24.3421,24.395,93899.0
2022-04-29 15:00:00,32.27,32.33,32.12,32.29,108101.0,24.395,24.4404,24.2816,24.4102,108101.0
2022-04-29 15:30:00,32.28,32.4,32.23,32.36,287630.0,24.4026,24.4933,24.3648,24.4631,287630.0
2022-05-02 09:30:00,32.51,32.66,32.36,32.64,222997.0,24.5765,24.6899,24.4631,24.6747,222997.0
2022-05-02 10:00:00,32.64,32.68,32.19,32.57,92862.0,24.6747,24.705,24.3346,24.6218,92862.0
2022-05-02 10:30:00,32.56,32.7,32.33,32.34,93578.0,24.6143,24.7201,24.4404,24.448,93578.0
2022-05-02 11:00:00,32.33,32.36,32.22,32.27,103323.0,24.4404,24.4631,24.3572,24.395,103323.0
2022-05-02 11:30:00,32.27,32.47,32.24,32.43,73323.0,24.395,24.5462,24.3724,24.516,73323.0
2022-05-02 12:00:00,32.44,32.45,32.23,32.35,97897.0,24.5236,24.5311,24.3648,24.4555,97897.0
2022-05-02 12:30:00,32.35,32.5,32.26,32.26,32627.0,24.4555,24.5689,24.3875,24.3875,32627.0
2022-05-02 13:00:00,32.27,32.31,32.12,32.14,57776.0,24.395,24.4253,24.2816,24.2968,57776.0
2022-05-02 13:30:00,32.17,32.21,31.95,31.96,93285.0,24.3194,24.3497,24.1531,24.1607,93285.0
2022-05-02 14:00:00,31.97,32.04,31.85,31.93,62008.0,24.1682,24.2212,24.0775,24.138,62008.0
2022-05-02 14:30:00,31.92,31.97,31.81,31.96,119591.0,24.1304,24.1682,24.0473,24.1607,119591.0
2022-05-02 15:00:00,31.97,32.35,31.97,32.26,120460.0,24.1682,24.4555,24.1682,24.3875,120460.0
2022-05-02 15:30:00,32.27,32.41,32.23,32.37,323898.0,24.395,24.5009,24.3648,24.4706,323898.0
2022-05-03 09:30:00,32.62,32.7,31.86,32.18,307716.0,24.6596,24.7201,24.0851,24.327,307716.0
2022-05-03 10:00:00,32.26,32.41,32.05,32.35,128106.0,24.3875,24.5009,24.2287,24.4555,128106.0
2022-05-03 10:30:00,32.4,32.41,32.2,32.41,119331.0,24.4933,24.5009,24.3421,24.5009,119331.0
2022-05-03 11:00:00,32.43,32.67,32.3,32.55,108993.0,24.516,24.6974,24.4177,24.6067,108993.0
2022-05-03 11:30:00,32.57,32.71,32.49,32.68,93288.0,24.6218,24.7277,24.5614,24.705,93288.0
2022-05-03 12:00:00,32.66,32.85,32.66,32.79,71201.0,24.6899,24.8335,24.6899,24.7881,71201.0
2022-05-03 12:30:00,32.77,32.8,32.64,32.79,74582.0,24.773,24.7957,24.6747,24.7881,74582.0
2022-05-03 13:00:00,32.76,32.87,32.75,32.77,66745.0,24.7655,24.8486,24.7579,24.773,66745.0
2022-05-03 13:30:00,32.77,32.92,32.68,32.82,122487.0,24.773,24.8864,24.705,24.8108,122487.0
2022-05-03 14:00:00,32.8,32.81,32.42,32.42,126220.0,24.7957,24.8033,24.5084,24.5084,126220.0
2022-05-03 14:30:00,32.41,32.75,32.35,32.74,235548.0,24.5009,24.7579,24.4555,24.7503,235548.0
2022-05-03 15:00:00,32.74,32.81,32.62,32.66,143192.0,24.7503,24.8033,24.6596,24.6899,143192.0
2022-05-03 15:30:00,32.66,32.68,32.49,32.56,361907.0,24.6899,24.705,24.5614,24.6143,361907.0
2022-05-04 09:30:00,33.0,33.07,32.77,32.89,309658.0,24.9469,24.9998,24.773,24.8637,309658.0
2022-05-04 10:00:00,32.88,33.05,32.82,33.04,247826.0,24.8562,24.9847,24.8108,24.9771,247826.0
2022-05-04 10:30:00,33.03,33.23,32.99,33.13,234287.0,24.9696,25.1208,24.9393,25.0452,234287.0
2022-05-04 11:00:00,33.14,33.23,33.04,33.07,114817.0,25.0527,25.1208,24.9771,24.9998,114817.0
2022-05-04 11:30:00,33.06,33.18,33.01,33.14,189840.0,24.9923,25.083,24.9545,25.0527,189840.0
2022-05-04 12:00:00,33.13,33.27,33.1,33.23,132236.0,25.0452,25.151,25.0225,25.1208,132236.0
2022-05-04 12:30:00,33.23,33.38,33.21,33.34,210029.0,25.1208,25.2342,25.1056,25.2039,210029.0
2022-05-04 13:00:00,33.34,33.58,33.34,33.53,215084.0,25.2039,25.3854,25.2039,25.3476,215084.0
2022-05-04 13:30:00,33.54,33.58,33.42,33.57,108705.0,25.3551,25.3854,25.2644,25.3778,108705.0
2022-05-04 14:00:00,33.57,33.75,33.48,33.69,147504.0,25.3778,25.5139,25.3098,25.4685,147504.0
2022-05-04 14:30:00,33.7,33.88,33.36,33.78,375075.0,25.4761,25.6121,25.219,25.5365,375075.0
2022-05-04 15:00:00,33.78,34.0,33.65,34.0,294960.0,25.5365,25.7029,25.4383,25.7029,294960.0
2022-05-04 15:30:00,34.0,34.13,33.9,34.13,568540.0,25.7029,25.8011,25.6273,25.8011,568540.0
2022-05-05 09:30:00,33.24,33.32,32.8,32.91,353487.0,25.6753,25.7371,25.3354,25.4204,353487.0
2022-05-05 10:00:00,32.92,32.96,32.61,32.7,267581.0,25.4281,25.459,25.1886,25.2582,267581.0
2022-05-05 10:30:00,32.7,32.72,32.24,32.33,125125.0,25.2582,25.2736,24.9028,24.9724,125125.0
2022-05-05 11:00:00,32.33,32.4,32.19,32.25,209785.0,24.9724,25.0264,24.8642,24.9106,209785.0
2022-05-05 11:30:00,32.24,32.42,31.97,31.98,154828.0,24.9028,25.0419,24.6943,24.702,154828.0
2022-05-05 12:00:00,31.98,32.23,31.82,32.2,99824.0,24.702,24.8951,24.5784,24.872,99824.0
2022-05-05 12:30:00,32.19,32.45,32.13,32.41,103324.0,24.8642,25.0651,24.8179,25.0342,103324.0
2022-05-05 13:00:00,32.43,32.59,32.42,32.59,128217.0,25.0496,25.1732,25.0419,25.1732,128217.0
2022-05-05 13:30:00,32.59,32.76,32.49,32.57,132390.0,25.1732,25.3045,25.096,25.1577,132390.0
2022-05-05 14:00:00,32.57,32.58,32.3,32.3,112637.0,25.1577,25.1655,24.9492,24.9492,112637.0
2022-05-05 14:30:00,32.28,32.36,32.19,32.25,71151.0,24.9337,24.9955,24.8642,24.9106,71151.0
2022-05-05 15:00:00,32.25,32.26,32.04,32.07,104291.0,24.9106,24.9183,24.7484,24.7715,104291.0
2022-05-05 15:30:00,32.07,32.43,32.03,32.4,389983.0,24.7715,25.0496,24.7406,25.0264,389983.0
2022-05-06 09:30:00,32.42,32.65,31.81,31.92,254280.0,25.0419,25.2195,24.5707,24.6557,254280.0
2022-05-06 10:00:00,31.91,32.65,31.83,32.63,181082.0,24.6479,25.2195,24.5862,25.2041,181082.0
2022-05-06 10:30:00,32.62,32.69,32.41,32.56,147774.0,25.1964,25.2504,25.0342,25.15,147774.0
2022-05-06 11:00:00,32.55,32.6,32.38,32.51,76701.0,25.1423,25.1809,25.011,25.1114,76701.0
2022-05-06 11:30:00,32.52,32.52,32.07,32.08,94067.0,25.1191,25.1191,24.7715,24.7793,94067.0
2022-05-06 12:00:00,32.09,32.25,32.01,32.23,60249.0,24.787,24.9106,24.7252,24.8951,60249.0
2022-05-06 12:30:00,32.22,32.36,32.14,32.34,56122.0,24.8874,24.9955,24.8256,24.9801,56122.0
2022-05-06 13:00:00,32.32,32.42,32.2,32.28,44082.0,24.9646,25.0419,24.872,24.9337,44082.0
2022-05-06 13:30:00,32.3,32.42,32.06,32.13,67120.0,24.9492,25.0419,24.7638,24.8179,67120.0
2022-05-06 14:00:00,32.13,32.21,31.98,32.14,94650.0,24.8179,24.8797,24.702,24.8256,94650.0
2022-05-06 14:30:00,32.14,32.27,32.06,32.19,94602.0,24.8256,24.926,24.7638,24.8642,94602.0
2022-05-06 15:00:00,32.2,32.27,32.12,32.25,115691.0,24.872,24.926,24.8102,24.9106,115691.0
2022-05-06 15:30:00,32.24,32.58,32.15,32.55,276102.0,24.9028,25.1655,24.8333,25.1423,276102.0
2022-05-09 09:30:00,32.06,32.14,31.48,31.65,267108.0,24.7638,24.8256,24.3158,24.4471,267108.0
2022-05-09 10:00:00,31.64,31.83,31.55,31.57,137356.0,24.4394,24.5862,24.3699,24.3853,137356.0
2022-05-09 10:30:00,31.57,31.58,31.23,31.23,119777.0,24.3853,24.393,24.1227,24.1227,119777.0
2022-05-09 11:00:00,31.25,31.4,31.15,31.15,121844.0,24.1382,24.254,24.0609,24.0609,121844.0
2022-05-09 11:30:00,31.15,31.39,31.1,31.37,137395.0,24.0609,24.2463,24.0223,24.2308,137395.0
2022-05-09 12:00:00,31.37,31.52,31.25,31.28,77392.0,24.2308,24.3467,24.1382,24.1613,77392.0
2022-05-09 12:30:00,31.29,31.32,30.98,31.02,85642.0,24.169,24.1922,23.9296,23.9605,85642.0
2022-05-09 13:00:00,31.02,31.03,30.79,30.92,131670.0,23.9605,23.9682,23.7828,23.8833,131670.0
2022-05-09 13:30:00,30.93,31.1,30.76,31.1,129694.0,23.891,24.0223,23.7597,24.0223,129694.0
2022-05-09 14:00:00,31.11,31.21,30.94,30.97,146720.0,24.03,24.1073,23.8987,23.9219,146720.0
2022-05-09 14:30:00,30.96,31.15,30.88,31.14,104457.0,23.9141,24.0609,23.8524,24.0532,104457.0
2022-05-09 15:00:00,31.16,31.34,30.98,31.02,140695.0,24.0686,24.2077,23.9296,23.9605,140695.0
2022-05-09 15:30:00,31.01,31.19,30.9,31.01,427860.0,23.9528,24.0918,23.8678,23.9528,427860.0
2022-05-10 09:30:00,31.28,31.49,30.91,31.11,241656.0,24.1613,24.3235,23.8755,24.03,241656.0
2022-05-10 10:00:00,31.1,31.24,30.91,30.98,153878.0,24.0223,24.1304,23.8755,23.9296,153878.0
2022-05-10 10:30:00,30.96,30.99,30.53,30.61,203849.0,23.9141,23.9373,23.582,23.6438,203849.0
2022-05-10 11:00:00,30.59,30.69,30.36,30.48,259664.0,23.6284,23.7056,23.4507,23.5434,259664.0
2022-05-10 11:30:00,30.49,30.53,30.21,30.36,184776.0,23.5511,23.582,23.3348,23.4507,184776.0
2022-05-10 12:00:00,30.36,30.45,30.18,30.23,96870.0,23.4507,23.5202,23.3117,23.3503,96870.0
2022-05-10 12:30:00,30.24,30.36,30.04,30.07,202611.0,23.358,23.4507,23.2035,23.2267,202611.0
2022-05-10 13:00:00,30.06,30.18,30.05,30.18,152601.0,23.219,23.3117,23.2112,23.3117,152601.0
2022-05-10 13:30:00,30.18,30.65,30.18,30.65,155291.0,23.3117,23.6747,23.3117,23.6747,155291.0
2022-05-10 14:00:00,30.63,30.7,30.54,30.62,149301.0,23.6592,23.7133,23.5897,23.6515,149301.0
2022-05-10 14:30:00,30.63,30.73,30.59,30.66,187963.0,23.6592,23.7365,23.6284,23.6824,187963.0
2022-05-10 15:00:00,30.67,30.79,30.65,30.71,184059.0,23.6901,23.7828,23.6747,23.721,184059.0
2022-05-10 15:30:00,30.71,30.9,30.63,30.84,506701.0,23.721,23.8678,23.6592,23.8215,506701.0
2022-05-11 09:30:00,30.9,31.33,30.74,31.32,251525.0,23.8678,24.1999,23.7442,24.1922,251525.0
2022-05-11 10:00:00,31.33,31.45,31.24,31.3,179266.0,24.1999,24.2926,24.1304,24.1768,179266.0
2022-05-11 10:30:00,31.28,31.44,31.13,31.18,139017.0,24.1613,24.2849,24.0455,24.0841,139017.0
2022-05-11 11:00:00,31.2,31.2,30.94,31.2,114254.0,24.0995,24.0995,23.8987,24.0995,114254.0
2022-05-11 11:30:00,31.17,31.28,31.01,31.06,121634.0,24.0764,24.1613,23.9528,23.9914,121634.0
2022-05-11 12:00:00,31.05,31.07,30.68,30.69,100351.0,23.9837,23.9991,23.6979,23.7056,100351.0
2022-05-11 12:30:00,30.68,30.74,30.53,30.57,95572.0,23.6979,23.7442,23.582,23.6129,95572.0
2022-05-11 13:00:00,30.57,30.6,30.3,30.31,112964.0,23.6129,23.6361,23.4044,23.4121,112964.0
2022-05-11 13:30:00,30.3,30.35,30.16,30.24,123290.0,23.4044,23.443,23.2962,23.358,123290.0
2022-05-11 14:00:00,30.23,30.43,30.15,30.32,138778.0,23.3503,23.5048,23.2885,23.4198,138778.0
2022-05-11 14:30:00,30.31,30.52,30.24,30.33,139503.0,23.4121,23.5743,23.358,23.4275,139503.0
2022-05-11 15:00:00,30.32,30.39,30.21,30.23,129132.0,23.4198,23.4739,23.3348,23.3503,129132.0
2022-05-11 15:30:00,30.24,30.38,30.01,30.03,401496.0,23.358,23.4661,23.1803,23.1958,401496.0
2022-05-12 09:30:00,29.83,30.0,29.56,29.84,377211.0,23.0413,23.1726,22.8328,23.049,377211.0
2022-05-12 10:00:00,29.83,30.22,29.71,30.03,84062.0,23.0413,23.3426,22.9486,23.1958,84062.0
2022-05-12 10:30:00,30.03,30.42,30.02,30.29,80677.0,23.1958,23.497,23.1881,23.3966,80677.0
2022-05-12 11:00:00,30.3,30.46,30.22,30.3,123478.0,23.4044,23.5279,23.3426,23.4044,123478.0
2022-05-12 11:30:00,30.3,30.32,29.99,29.99,77884.0,23.4044,23.4198,23.1649,23.1649,77884.0
2022-05-12 12:00:00,30.0,30.33,29.94,30.32,89106.0,23.1726,23.4275,23.1263,23.4198,89106.0
2022-05-12 12:30:00,30.32,30.42,30.24,30.34,89145.0,23.4198,23.497,23.358,23.4352,89145.0
2022-05-12 13:00:00,30.32,30.35,30.06,30.09,76439.0,23.4198,23.443,23.219,23.2421,76439.0
2022-05-12 13:30:00,30.1,30.12,29.88,29.98,79627.0,23.2499,23.2653,23.0799,23.1572,79627.0
2022-05-12 14:00:00,29.98,30.01,29.91,29.97,74716.0,23.1572,23.1803,23.1031,23.1495,74716.0
2022-05-12 14:30:00,29.96,30.02,29.85,29.92,165536.0,23.1417,23.1881,23.0568,23.1108,165536.0
2022-05-12 15:00:00,29.91,30.1,29.76,29.94,106067.0,23.1031,23.2499,22.9872,23.1263,106067.0
2022-05-12 15:30:00,29.92,30.14,29.9,30.14,225989.0,23.1108,23.2808,23.0954,23.2808,225989.0
2022-05-13 09:30:00,30.67,31.2,30.67,30.86,265433.0,23.6901,24.0995,23.6901,23.8369,265433.0
2022-05-13 10:00:00,30.85,31.04,30.83,30.94,150600.0,23.8292,23.9759,23.8137,23.8987,150600.0
2022-05-13 10:30:00,30.94,30.96,30.69,30.94,84253.0,23.8987,23.9141,23.7056,23.8987,84253.0
2022-05-13 11:00:00,30.93,31.0,30.87,30.93,62930.0,23.891,23.945,23.8446,23.891,62930.0
2022-05-13 11:30:00,30.94,31.0,30.9,30.96,71264.0,23.8987,23.945,23.8678,23.9141,71264.0
2022-05-13 12:00:00,30.96,31.06,30.87,30.9,71701.0,23.9141,23.9914,23.8446,23.8678,71701.0
2022-05-13 12:30:00,30.91,31.01,30.7,30.86,62426.0,23.8755,23.9528,23.7133,23.8369,62426.0
2022-05-13 13:00:00,30.87,30.94,30.71,30.88,59259.0,23.8446,23.8987,23.721,23.8524,59259.0
2022-05-13 13:30:00,30.87,30.95,30.71,30.72,76048.0,23.8446,23.9064,23.721,23.7288,76048.0
2022-05-13 14:00:00,30.7,30.77,30.61,30.68,91330.0,23.7133,23.7674,23.6438,23.6979,91330.0
2022-05-13 14:30:00,30.7,30.88,30.67,30.86,42047.0,23.7133,23.8524,23.6901,23.8369,42047.0
2022-05-13 15:00:00,30.87,30.9,30.8,30.84,48411.0,23.8446,23.8678,23.7906,23.8215,48411.0
2022-05-13 15:30:00,30.84,30.88,30.71,30.88,160184.0,23.8215,23.8524,23.721,23.8524,160184.0
2022-05-16 09:30:00,30.9,31.12,30.79,30.92,201540.0,23.8678,24.0377,23.7828,23.8833,201540.0
2022-05-16 10:00:00,30.92,31.3,30.83,31.3,218217.0,23.8833,24.1768,23.8137,24.1768,218217.0
2022-05-16 10:30:00,31.3,31.42,31.17,31.18,155023.0,24.1768,24.2695,24.0764,24.0841,155023.0
2022-05-16 11:00:00,31.17,31.23,31.07,31.12,91552.0,24.0764,24.1227,23.9991,24.0377,91552.0
2022-05-16 11:30:00,31.11,31.18,30.96,31.16,75853.0,24.03,24.0841,23.9141,24.0686,75853.0
2022-05-16 12:00:00,31.15,31.16,30.93,31.03,105895.0,24.0609,24.0686,23.891,23.9682,105895.0
2022-05-16 12:30:00,31.03,31.14,31.02,31.07,33135.0,23.9682,24.0532,23.9605,23.9991,33135.0
2022-05-16 13:00:00,31.06,31.29,31.06,31.29,71650.0,23.9914,24.169,23.9914,24.169,71650.0
2022-05-16 13:30:00,31.3,31.31,31.15,31.17,63628.0,24.1768,24.1845,24.0609,24.0764,63628.0
2022-05-16 14:00:00,31.16,31.29,31.12,31.26,62361.0,24.0686,24.169,24.0377,24.1459,62361.0
2022-05-16 14:30:00,31.27,31.45,31.22,31.4,78411.0,24.1536,24.2926,24.115,24.254,78411.0
2022-05-16 15:00:00,31.4,31.41,31.21,31.24,66095.0,24.254,24.2617,24.1073,24.1304,66095.0
2022-05-16 15:30:00,31.24,31.25,30.89,30.95,389353.0,24.1304,24.1382,23.8601,23.9064,389353.0
2022-05-17 09:30:00,31.43,31.43,31.05,31.24,227999.0,24.2772,24.2772,23.9837,24.1304,227999.0
2022-05-17 10:00:00,31.25,31.27,31.06,31.09,108804.0,24.1382,24.1536,23.9914,24.0146,108804.0
2022-05-17 10:30:00,31.09,31.25,31.01,31.24,66199.0,24.0146,24.1382,23.9528,24.1304,66199.0
2022-05-17 11:00:00,31.24,31.32,31.23,31.3,93279.0,24.1304,24.1922,24.1227,24.1768,93279.0
2022-05-17 11:30:00,31.3,31.44,31.3,31.38,85120.0,24.1768,24.2849,24.1768,24.2386,85120.0
2022-05-17 12:00:00,31.37,31.4,31.13,31.23,190849.0,24.2308,24.254,24.0455,24.1227,190849.0
2022-05-17 12:30:00,31.22,31.29,31.2,31.22,38396.0,24.115,24.169,24.0995,24.115,38396.0
2022-05-17 13:00:00,31.22,31.4,31.2,31.3,159745.0,24.115,24.254,24.0995,24.1768,159745.0
2022-05-17 13:30:00,31.31,31.4,31.28,31.32,55857.0,24.1845,24.254,24.1613,24.1922,55857.0
2022-05-17 14:00:00,31.32,31.42,31.14,31.25,72130.0,24.1922,24.2695,24.0532,24.1382,72130.0
2022-05-17 14:30:00,31.27,31.43,31.22,31.36,72378.0,24.1536,24.2772,24.115,24.2231,72378.0
2022-05-17 15:00:00,31.36,31.59,31.36,31.58,120409.0,24.2231,24.4008,24.2231,24.393,120409.0
2022-05-17 15:30:00,31.59,31.59,31.18,31.28,549046.0,24.4008,24.4008,24.0841,24.1613,549046.0
2022-05-18 09:30:00,31.5,31.61,31.09,31.09,127558.0,24.3313,24.4162,24.0146,24.0146,127558.0
2022-05-18 10:00:00,31.07,31.33,31.07,31.14,73608.0,23.9991,24.1999,23.9991,24.0532,73608.0
2022-05-18 10:30:00,31.13,31.25,31.1,31.18,69948.0,24.0455,24.1382,24.0223,24.0841,69948.0
2022-05-18 11:00:00,31.18,31.18,30.89,30.89,90244.0,24.0841,24.0841,23.8601,23.8601,90244.0
2022-05-18 11:30:00,30.91,31.09,30.88,31.01,82233.0,23.8755,24.0146,23.8524,23.9528,82233.0
2022-05-18 12:00:00,31.0,31.0,30.79,30.85,65705.0,23.945,23.945,23.7828,23.8292,65705.0
2022-05-18 12:30:00,30.85,30.99,30.82,30.98,58712.0,23.8292,23.9373,23.806,23.9296,58712.0
2022-05-18 13:00:00,30.98,30.99,30.79,30.88,172429.0,23.9296,23.9373,23.7828,23.8524,172429.0
2022-05-18 13:30:00,30.89,30.97,30.72,30.81,187989.0,23.8601,23.9219,23.7288,23.7983,187989.0
2022-05-18 14:00:00,30.82,30.95,30.74,30.94,112957.0,23.806,23.9064,23.7442,23.8987,112957.0
2022-05-18 14:30:00,30.94,30.95,30.75,30.8,138011.0,23.8987,23.9064,23.7519,23.7906,138011.0
2022-05-18 15:00:00,30.8,30.83,30.53,30.63,310673.0,23.7906,23.8137,23.582,23.6592,310673.0
2022-05-18 15:30:00,30.63,30.94,30.58,30.86,501410.0,23.6592,23.8987,23.6206,23.8369,501410.0
2022-05-19 09:30:00,30.48,30.87,30.31,30.42,267957.0,23.5434,23.8446,23.4121,23.497,267957.0
2022-05-19 10:00:00,30.43,30.6,30.37,30.48,95220.0,23.5048,23.6361,23.4584,23.5434,95220.0
2022-05-19 10:30:00,30.47,30.47,30.11,30.15,199366.0,23.5357,23.5357,23.2576,23.2885,199366.0
2022-05-19 11:00:00,30.15,30.39,30.14,30.28,159282.0,23.2885,23.4739,23.2808,23.3889,159282.0
2022-05-19 11:30:00,30.29,30.48,30.27,30.4,137154.0,23.3966,23.5434,23.3812,23.4816,137154.0
2022-05-19 12:00:00,30.4,30.44,30.27,30.35,141675.0,23.4816,23.5125,23.3812,23.443,141675.0
2022-05-19 12:30:00,30.35,30.37,30.17,30.28,135580.0,23.443,23.4584,23.3039,23.3889,135580.0
2022-05-19 13:00:00,30.28,30.38,30.19,30.32,126106.0,23.3889,23.4661,23.3194,23.4198,126106.0
2022-05-19 13:30:00,30.32,30.44,30.03,30.25,417749.0,23.4198,23.5125,23.1958,23.3657,417749.0
2022-05-19 14:00:00,30.25,30.27,30.05,30.15,225397.0,23.3657,23.3812,23.2112,23.2885,225397.0
2022-05-19 14:30:00,30.15,30.4,30.13,30.37,142866.0,23.2885,23.4816,23.273,23.4584,142866.0
2022-05-19 15:00:00,30.38,30.44,30.14,30.17,147733.0,23.4661,23.5125,23.2808,23.3039,147733.0
2022-05-19 15:30:00,30.16,30.18,29.91,29.92,668041.0,23.2962,23.3117,23.1031,23.1108,668041.0
2022-05-20 09:30:00,30.23,30.39,30.16,30.38,234804.0,23.3503,23.4739,23.2962,23.4661,234804.0
2022-05-20 10:00:00,30.4,30.45,30.25,30.38,94180.0,23.4816,23.5202,23.3657,23.4661,94180.0
2022-05-20 10:30:00,30.38,30.46,30.14,30.14,99100.0,23.4661,23.5279,23.2808,23.2808,99100.0
2022-05-20 11:00:00,30.12,30.21,30.04,30.14,51113.0,23.2653,23.3348,23.2035,23.2808,51113.0
2022-05-20 11:30:00,30.14,30.28,30.14,30.23,80959.0,23.2808,23.3889,23.2808,23.3503,80959.0
2022-05-20 12:00:00,30.23,30.3,30.09,30.29,121687.0,23.3503,23.4044,23.2421,23.3966,121687.0
2022-05-20 12:30:00,30.28,30.34,30.17,30.23,273824.0,23.3889,23.4352,23.3039,23.3503,273824.0
2022-05-20 13:00:00,30.23,30.23,30.01,30.03,101334.0,23.3503,23.3503,23.1803,23.1958,101334.0
2022-05-20 13:30:00,30.03,30.24,30.03,30.2,86762.0,23.1958,23.358,23.1958,23.3271,86762.0
2022-05-20 14:00:00,30.2,30.3,30.1,30.25,130654.0,23.3271,23.4044,23.2499,23.3657,130654.0
2022-05-20 14:30:00,30.24,30.42,30.16,30.34,81195.0,23.358,23.497,23.2962,23.4352,81195.0
2022-05-20 15:00:00,30.34,30.39,30.15,30.38,141186.0,23.4352,23.4739,23.2885,23.4661,141186.0
2022-05-20 15:30:00,30.39,30.61,30.31,30.54,265370.0,23.4739,23.6438,23.4121,23.5897,265370.0
2022-05-23 09:30:00,30.7,31.0,30.63,30.96,214725.0,23.7133,23.945,23.6592,23.9141,214725.0
2022-05-23 10:00:00,30.96,31.22,30.86,31.22,222069.0,23.9141,24.115,23.8369,24.115,222069.0
2022-05-23 10:30:00,31.21,31.38,31.21,31.36,266556.0,24.1073,24.2386,24.1073,24.2231,266556.0
2022-05-23 11:00:00,31.36,31.43,31.28,31.42,92930.0,24.2231,24.2772,24.1613,24.2695,92930.0
2022-05-23 11:30:00,31.42,31.62,31.23,31.26,188917.0,24.2695,24.4239,24.1227,24.1459,188917.0
2022-05-23 12:00:00,31.27,31.37,30.99,31.02,150801.0,24.1536,24.2308,23.9373,23.9605,150801.0
2022-05-23 12:30:00,31.02,31.08,30.8,30.89,141084.0,23.9605,24.0068,23.7906,23.8601,141084.0
2022-05-23 13:00:00,30.91,30.91,30.73,30.85,70737.0,23.8755,23.8755,23.7365,23.8292,70737.0
2022-05-23 13:30:00,30.85,31.09,30.81,31.04,181890.0,23.8292,24.0146,23.7983,23.9759,181890.0
2022-05-23 14:00:00,31.07,31.09,30.99,31.03,102767.0,23.9991,24.0146,23.9373,23.9682,102767.0
2022-05-23 14:30:00,31.03,31.09,30.98,31.01,93341.0,23.9682,24.0146,23.9296,23.9528,93341.0
2022-05-23 15:00:00,31.01,31.09,30.99,31.05,156879.0,23.9528,24.0146,23.9373,23.9837,156879.0
2022-05-23 15:30:00,31.05,31.08,30.92,30.98,275972.0,23.9837,24.0068,23.8833,23.9296,275972.0
2022-05-24 09:30:00,30.96,31.02,30.66,30.88,121991.0,23.9141,23.9605,23.6824,23.8524,121991.0
2022-05-24 10:00:00,30.86,30.92,30.61,30.81,87422.0,23.8369,23.8833,23.6438,23.7983,87422.0
2022-05-24 10:30:00,30.81,30.83,30.63,30.79,336138.0,23.7983,23.8137,23.6592,23.7828,336138.0
2022-05-24 11:00:00,30.8,30.96,30.79,30.96,60856.0,23.7906,23.9141,23.7828,23.9141,60856.0
2022-05-24 11:30:00,30.96,31.33,30.94,31.24,82707.0,23.9141,24.1999,23.8987,24.1304,82707.0
2022-05-24 12:00:00,31.24,31.43,31.17,31.28,73487.0,24.1304,24.2772,24.0764,24.1613,73487.0
2022-05-24 12:30:00,31.29,31.34,31.13,31.31,104974.0,24.169,24.2077,24.0455,24.1845,104974.0
2022-05-24 13:00:00,31.31,31.31,30.99,31.06,123509.0,24.1845,24.1845,23.9373,23.9914,123509.0
2022-05-24 13:30:00,31.06,31.09,30.92,31.02,111425.0,23.9914,24.0146,23.8833,23.9605,111425.0
2022-05-24 14:00:00,31.02,31.16,30.98,31.12,91827.0,23.9605,24.0686,23.9296,24.0377,91827.0
2022-05-24 14:30:00,31.11,31.14,30.92,31.0,91202.0,24.03,24.0532,23.8833,23.945,91202.0
2022-05-24 15:00:00,30.99,31.2,30.99,31.16,76380.0,23.9373,24.0995,23.9373,24.0686,76380.0
2022-05-24 15:30:00,31.15,31.35,31.15,31.23,266166.0,24.0609,24.2154,24.0609,24.1227,266166.0
2022-05-25 09:30:00,31.24,31.52,31.24,31.5,220400.0,24.1304,24.3467,24.1304,24.3313,220400.0
2022-05-25 10:00:00,31.49,31.55,31.37,31.5,79565.0,24.3235,24.3699,24.2308,24.3313,79565.0
2022-05-25 10:30:00,31.45,31.57,31.4,31.49,65758.0,24.2926,24.3853,24.254,24.3235,65758.0
2022-05-25 11:00:00,31.48,31.64,31.47,31.6,72587.0,24.3158,24.4394,24.3081,24.4085,72587.0
2022-05-25 11:30:00,31.6,31.72,31.54,31.68,84533.0,24.4085,24.5012,24.3622,24.4703,84533.0
2022-05-25 12:00:00,31.67,31.76,31.58,31.62,68733.0,24.4626,24.5321,24.393,24.4239,68733.0
2022-05-25 12:30:00,31.62,31.82,31.61,31.82,79999.0,24.4239,24.5784,24.4162,24.5784,79999.0
2022-05-25 13:00:00,31.83,31.87,31.75,31.84,77388.0,24.5862,24.6171,24.5244,24.5939,77388.0
2022-05-25 13:30:00,31.83,31.88,31.78,31.85,67094.0,24.5862,24.6248,24.5475,24.6016,67094.0
2022-05-25 14:00:00,31.86,31.99,31.65,31.99,179472.0,24.6093,24.7097,24.4471,24.7097,179472.0
2022-05-25 14:30:00,32.0,32.17,31.97,32.16,114829.0,24.7175,24.8488,24.6943,24.8411,114829.0
2022-05-25 15:00:00,32.17,32.29,32.17,32.24,109525.0,24.8488,24.9415,24.8488,24.9028,109525.0
2022-05-25 15:30:00,32.25,32.25,32.12,32.21,209793.0,24.9106,24.9106,24.8102,24.8797,209793.0
2022-05-26 09:30:00,32.32,32.66,32.32,32.56,175961.0,24.9646,25.2273,24.9646,25.15,175961.0
2022-05-26 10:00:00,32.55,32.6,32.36,32.37,71504.0,25.1423,25.1809,24.9955,25.0033,71504.0
2022-05-26 10:30:00,32.37,32.57,32.36,32.54,86247.0,25.0033,25.1577,24.9955,25.1346,86247.0
2022-05-26 11:00:00,32.53,32.57,32.46,32.49,57634.0,25.1268,25.1577,25.0728,25.096,57634.0
2022-05-26 11:30:00,32.47,32.51,32.3,32.32,102186.0,25.0805,25.1114,24.9492,24.9646,102186.0
2022-05-26 12:00:00,32.31,32.45,32.3,32.31,61854.0,24.9569,25.0651,24.9492,24.9569,61854.0
2022-05-26 12:30:00,32.31,32.38,32.27,32.34,162035.0,24.9569,25.011,24.926,24.9801,162035.0
2022-05-26 13:00:00,32.35,32.43,32.2,32.25,76681.0,24.9878,25.0496,24.872,24.9106,76681.0
2022-05-26 13:30:00,32.25,32.28,32.15,32.24,79199.0,24.9106,24.9337,24.8333,24.9028,79199.0
2022-05-26 14:00:00,32.23,32.23,32.11,32.12,78868.0,24.8951,24.8951,24.8024,24.8102,78868.0
2022-05-26 14:30:00,32.12,32.14,32.05,32.09,67800.0,24.8102,24.8256,24.7561,24.787,67800.0
2022-05-26 15:00:00,32.09,32.15,32.04,32.09,90334.0,24.787,24.8333,24.7484,24.787,90334.0
2022-05-26 15:30:00,32.09,32.17,31.96,31.98,275978.0,24.787,24.8488,24.6866,24.702,275978.0
2022-05-27 09:30:00,32.14,32.22,31.98,32.18,140084.0,24.8256,24.8874,24.702,24.8565,140084.0
2022-05-27 10:00:00,32.17,32.25,32.12,32.2,69937.0,24.8488,24.9106,24.8102,24.872,69937.0
2022-05-27 10:30:00,32.2,32.36,32.2,32.3,124628.0,24.872,24.9955,24.872,24.9492,124628.0
2022-05-27 11:00:00,32.33,32.34,32.25,32.32,87625.0,24.9724,24.9801,24.9106,24.9646,87625.0
2022-05-27 11:30:00,32.31,32.37,32.27,32.34,143433.0,24.9569,25.0033,24.926,24.9801,143433.0
2022-05-27 12:00:00,32.34,32.35,32.22,32.3,96426.0,24.9801,24.9878,24.8874,24.9492,96426.0
2022-05-27 12:30:00,32.3,32.45,32.26,32.43,105905.0,24.9492,25.0651,24.9183,25.0496,105905.0
2022-05-27 13:00:00,32.44,32.5,32.42,32.46,93995.0,25.0573,25.1037,25.0419,25.0728,93995.0
2022-05-27 13:30:00,32.45,32.53,32.43,32.52,76998.0,25.0651,25.1268,25.0496,25.1191,76998.0
2022-05-27 14:00:00,32.53,32.64,32.5,32.5,75721.0,25.1268,25.2118,25.1037,25.1037,75721.0
2022-05-27 14:30:00,32.5,32.54,32.47,32.48,72707.0,25.1037,25.1346,25.0805,25.0882,72707.0
2022-05-27 15:00:00,32.48,32.51,32.43,32.49,65450.0,25.0882,25.1114,25.0496,25.096,65450.0
2022-05-27 15:30:00,32.48,32.5,32.4,32.5,226520.0,25.0882,25.1037,25.0264,25.1037,226520.0
2022-05-31 09:30:00,32.57,32.84,32.57,32.69,299576.0,25.1577,25.3663,25.1577,25.2504,299576.0
2022-05-31 10:00:00,32.68,32.84,32.47,32.77,240477.0,25.2427,25.3663,25.0805,25.3122,240477.0
2022-05-31 10:30:00,32.77,32.85,32.62,32.64,127562.0,25.3122,25.374,25.1964,25.2118,127562.0
2022-05-31 11:00:00,32.63,32.66,32.43,32.5,77418.0,25.2041,25.2273,25.0496,25.1037,77418.0
2022-05-31 11:30:00,32.48,32.74,32.44,32.68,79749.0,25.0882,25.2891,25.0573,25.2427,79749.0
2022-05-31 12:00:00,32.68,32.82,32.65,32.69,70621.0,25.2427,25.3509,25.2195,25.2504,70621.0
2022-05-31 12:30:00,32.7,32.86,32.67,32.84,95374.0,25.2582,25.3817,25.235,25.3663,95374.0
2022-05-31 13:00:00,32.84,32.9,32.77,32.82,63109.0,25.3663,25.4126,25.3122,25.3509,63109.0
2022-05-31 13:30:00,32.81,32.98,32.81,32.88,76799.0,25.3431,25.4744,25.3431,25.3972,76799.0
2022-05-31 14:00:00,32.86,32.91,32.7,32.71,82286.0,25.3817,25.4204,25.2582,25.2659,82286.0
2022-05-31 14:30:00,32.72,32.76,32.6,32.69,104188.0,25.2736,25.3045,25.1809,25.2504,104188.0
2022-05-31 15:00:00,32.69,32.84,32.62,32.79,100650.0,25.2504,25.3663,25.1964,25.3277,100650.0
2022-05-31 15:30:00,32.79,33.0,32.74,32.94,277542.0,25.3277,25.4899,25.2891,25.4435,277542.0
2022-06-01 09:30:00,33.05,33.4,33.0,33.24,204811.0,25.5285,25.7989,25.4899,25.6753,204811.0
2022-06-01 10:00:00,33.23,33.23,33.0,33.03,119939.0,25.6675,25.6675,25.4899,25.5131,119939.0
2022-06-01 10:30:00,33.02,33.14,32.9,33.05,215433.0,25.5053,25.598,25.4126,25.5285,215433.0
2022-06-01 11:00:00,33.05,33.06,32.74,32.78,206053.0,25.5285,25.5362,25.2891,25.32,206053.0
2022-06-01 11:30:00,32.78,32.78,32.56,32.63,54664.0,25.32,25.32,25.15,25.2041,54664.0
2022-06-01 12:00:00,32.65,32.81,32.56,32.76,67132.0,25.2195,25.3431,25.15,25.3045,67132.0
2022-06-01 12:30:00,32.75,32.94,32.74,32.94,59669.0,25.2968,25.4435,25.2891,25.4435,59669.0
2022-06-01 13:00:00,32.93,33.24,32.91,33.23,77141.0,25.4358,25.6753,25.4204,25.6675,77141.0
2022-06-01 13:30:00,33.23,33.35,33.22,33.28,47660.0,25.6675,25.7602,25.6598,25.7062,47660.0
2022-06-01 14:00:00,33.28,33.32,33.15,33.26,53447.0,25.7062,25.7371,25.6058,25.6907,53447.0
2022-06-01 14:30:00,33.27,33.3,33.17,33.2,62855.0,25.6984,25.7216,25.6212,25.6444,62855.0
2022-06-01 15:00:00,33.2,33.36,33.13,33.35,102334.0,25.6444,25.768,25.5903,25.7602,102334.0
2022-06-01 15:30:00,33.35,33.36,33.18,33.24,180446.0,25.7602,25.768,25.6289,25.6753,180446.0
2022-06-02 09:30:00,33.17,33.2,32.92,32.95,74083.0,25.6212,25.6444,25.4281,25.4513,74083.0
2022-06-02 10:00:00,32.96,33.19,32.94,33.08,46780.0,25.459,25.6366,25.4435,25.5517,46780.0
2022-06-02 10:30:00,33.06,33.19,33.03,33.15,31882.0,25.5362,25.6366,25.5131,25.6058,31882.0
2022-06-02 11:00:00,33.17,33.23,33.11,33.12,43620.0,25.6212,25.6675,25.5749,25.5826,43620.0
2022-06-02 11:30:00,33.13,33.17,33.03,33.04,102200.0,25.5903,25.6212,25.5131,25.5208,102200.0
2022-06-02 12:00:00,33.04,33.13,32.98,33.08,47068.0,25.5208,25.5903,25.4744,25.5517,47068.0
2022-06-02 12:30:00,33.09,33.18,33.03,33.18,67050.0,25.5594,25.6289,25.5131,25.6289,67050.0
2022-06-02 13:00:00,33.17,33.2,33.12,33.12,29737.0,25.6212,25.6444,25.5826,25.5826,29737.0
2022-06-02 13:30:00,33.13,33.19,33.1,33.18,34830.0,25.5903,25.6366,25.5671,25.6289,34830.0
2022-06-02 14:00:00,33.18,33.19,33.06,33.08,46047.0,25.6289,25.6366,25.5362,25.5517,46047.0
2022-06-02 14:30:00,33.08,33.12,32.93,32.94,40436.0,25.5517,25.5826,25.4358,25.4435,40436.0
2022-06-02 15:00:00,32.94,33.03,32.94,32.99,58139.0,25.4435,25.5131,25.4435,25.4822,58139.0
2022-06-02 15:30:00,33.0,33.1,32.97,33.03,192295.0,25.4899,25.5671,25.4667,25.5131,192295.0
2022-06-03 09:30:00,32.95,33.11,32.83,33.01,49147.0,25.4513,25.5749,25.3586,25.4976,49147.0
2022-06-03 10:00:00,32.97,33.11,32.92,33.0,55746.0,25.4667,25.5749,25.4281,25.4899,55746.0
2022-06-03 10:30:00,33.0,33.05,32.83,32.87,43992.0,25.4899,25.5285,25.3586,25.3895,43992.0
2022-06-03 11:00:00,32.86,32.87,32.72,32.77,57672.0,25.3817,25.3895,25.2736,25.3122,57672.0
2022-06-03 11:30:00,32.78,32.89,32.77,32.86,61683.0,25.32,25.4049,25.3122,25.3817,61683.0
2022-06-03 12:00:00,32.87,33.0,32.8,32.99,50214.0,25.3895,25.4899,25.3354,25.4822,50214.0
2022-06-03 12:30:00,33.0,33.01,32.89,33.0,71361.0,25.4899,25.4976,25.4049,25.4899,71361.0
2022-06-03 13:00:00,33.0,33.08,32.86,32.91,39977.0,25.4899,25.5517,25.3817,25.4204,39977.0
2022-06-03 13:30:00,32.91,32.94,32.86,32.88,38539.0,25.4204,25.4435,25.3817,25.3972,38539.0
2022-06-03 14:00:00,32.89,32.97,32.85,32.97,34359.0,25.4049,25.4667,25.374,25.4667,34359.0
2022-06-03 14:30:00,32.97,32.99,32.9,32.95,45316.0,25.4667,25.4822,25.4126,25.4513,45316.0
2022-06-03 15:00:00,32.96,33.01,32.89,32.97,74874.0,25.459,25.4976,25.4049,25.4667,74874.0
2022-06-03 15:30:00,32.98,32.98,32.8,32.91,109618.0,25.4744,25.4744,25.3354,25.4204,109618.0
2022-06-06 09:30:00,33.12,33.25,33.04,33.17,118352.0,25.5826,25.683,25.5208,25.6212,118352.0
2022-06-06 10:00:00,33.18,33.31,33.17,33.25,84604.0,25.6289,25.7293,25.6212,25.683,84604.0
2022-06-06 10:30:00,33.26,33.32,33.19,33.32,92736.0,25.6907,25.7371,25.6366,25.7371,92736.0
2022-06-06 11:00:00,33.31,33.35,33.2,33.28,152519.0,25.7293,25.7602,25.6444,25.7062,152519.0
2022-06-06 11:30:00,33.27,33.51,33.27,33.51,75894.0,25.6984,25.8838,25.6984,25.8838,75894.0
2022-06-06 12:00:00,33.51,33.53,33.33,33.33,89747.0,25.8838,25.8993,25.7448,25.7448,89747.0
2022-06-06 12:30:00,33.33,33.53,33.29,33.48,59212.0,25.7448,25.8993,25.7139,25.8606,59212.0
2022-06-06 13:00:00,33.48,33.48,33.38,33.45,30478.0,25.8606,25.8606,25.7834,25.8375,30478.0
2022-06-06 13:30:00,33.45,33.63,33.45,33.62,60763.0,25.8375,25.9765,25.8375,25.9688,60763.0
2022-06-06 14:00:00,33.61,33.65,33.47,33.47,42258.0,25.9611,25.992,25.8529,25.8529,42258.0
2022-06-06 14:30:00,33.47,33.51,33.39,33.49,34022.0,25.8529,25.8838,25.7911,25.8684,34022.0
2022-06-06 15:00:00,33.49,33.52,33.39,33.47,42358.0,25.8684,25.8915,25.7911,25.8529,42358.0
2022-06-06 15:30:00,33.46,33.65,33.46,33.59,130382.0,25.8452,25.992,25.8452,25.9456,130382.0
2022-06-07 09:30:00,33.61,33.86,33.56,33.84,94306.0,25.9611,26.1542,25.9224,26.1387,94306.0
2022-06-07 10:00:00,33.86,33.98,33.76,33.97,100641.0,26.1542,26.2469,26.0769,26.2391,100641.0
2022-06-07 10:30:00,33.97,34.16,33.92,34.07,251775.0,26.2391,26.3859,26.2005,26.3164,251775.0
2022-06-07 11:00:00,34.08,34.15,34.0,34.04,109624.0,26.3241,26.3782,26.2623,26.2932,109624.0
2022-06-07 11:30:00,34.03,34.13,34.0,34.09,72528.0,26.2855,26.3627,26.2623,26.3318,72528.0
2022-06-07 12:00:00,34.11,34.17,34.08,34.16,45627.0,26.3473,26.3936,26.3241,26.3859,45627.0
2022-06-07 12:30:00,34.15,34.22,34.12,34.2,57675.0,26.3782,26.4322,26.355,26.4168,57675.0
2022-06-07 13:00:00,34.21,34.23,34.0,34.05,48447.0,26.4245,26.44,26.2623,26.3009,48447.0
2022-06-07 13:30:00,34.07,34.24,34.06,34.15,80659.0,26.3164,26.4477,26.3087,26.3782,80659.0
2022-06-07 14:00:00,34.13,34.14,34.04,34.13,62600.0,26.3627,26.3704,26.2932,26.3627,62600.0
2022-06-07 14:30:00,34.12,34.15,34.03,34.11,47519.0,26.355,26.3782,26.2855,26.3473,47519.0
2022-06-07 15:00:00,34.11,34.21,34.08,34.18,142089.0,26.3473,26.4245,26.3241,26.4013,142089.0
2022-06-07 15:30:00,34.18,34.2,34.06,34.18,216650.0,26.4013,26.4168,26.3087,26.4013,216650.0
2022-06-08 09:30:00,34.31,34.31,33.88,34.12,112238.0,26.5018,26.5018,26.1696,26.355,112238.0
2022-06-08 10:00:00,34.11,34.15,33.84,34.02,87734.0,26.3473,26.3782,26.1387,26.2778,87734.0
2022-06-08 10:30:00,34.03,34.14,34.01,34.06,46571.0,26.2855,26.3704,26.27,26.3087,46571.0
2022-06-08 11:00:00,34.08,34.34,34.06,34.34,58941.0,26.3241,26.5249,26.3087,26.5249,58941.0
2022-06-08 11:30:00,34.34,34.39,34.27,34.39,40011.0,26.5249,26.5636,26.4709,26.5636,40011.0
2022-06-08 12:00:00,34.38,34.39,34.21,34.25,42664.0,26.5558,26.5636,26.4245,26.4554,42664.0
2022-06-08 12:30:00,34.26,34.27,33.87,33.91,130533.0,26.4631,26.4709,26.1619,26.1928,130533.0
2022-06-08 13:00:00,33.9,34.01,33.83,33.83,51286.0,26.1851,26.27,26.131,26.131,51286.0
2022-06-08 13:30:00,33.81,33.98,33.75,33.94,85048.0,26.1155,26.2469,26.0692,26.216,85048.0
2022-06-08 14:00:00,33.94,33.98,33.79,33.8,45479.0,26.216,26.2469,26.1001,26.1078,45479.0
2022-06-08 14:30:00,33.8,33.9,33.79,33.87,75783.0,26.1078,26.1851,26.1001,26.1619,75783.0
2022-06-08 15:00:00,33.85,34.01,33.82,33.99,53581.0,26.1464,26.27,26.1233,26.2546,53581.0
2022-06-08 15:30:00,33.99,34.05,33.9,33.94,154985.0,26.2546,26.3009,26.1851,26.216,154985.0
2022-06-09 09:30:00,34.0,34.09,33.78,34.02,245415.0,26.2623,26.3318,26.0924,26.2778,245415.0
2022-06-09 10:00:00,34.02,34.22,33.95,34.13,80411.0,26.2778,26.4322,26.2237,26.3627,80411.0
2022-06-09 10:30:00,34.15,34.26,34.1,34.17,71958.0,26.3782,26.4631,26.3396,26.3936,71958.0
2022-06-09 11:00:00,34.17,34.27,34.12,34.16,70334.0,26.3936,26.4709,26.355,26.3859,70334.0
2022-06-09 11:30:00,34.16,34.32,34.16,34.31,82589.0,26.3859,26.5095,26.3859,26.5018,82589.0
2022-06-09 12:00:00,34.29,34.3,34.11,34.18,61835.0,26.4863,26.494,26.3473,26.4013,61835.0
2022-06-09 12:30:00,34.19,34.34,34.15,34.34,50649.0,26.4091,26.5249,26.3782,26.5249,50649.0
2022-06-09 13:00:00,34.33,34.41,34.26,34.29,77256.0,26.5172,26.579,26.4631,26.4863,77256.0
2022-06-09 13:30:00,34.29,34.39,34.22,34.39,56873.0,26.4863,26.5636,26.4322,26.5636,56873.0
2022-06-09 14:00:00,34.37,34.46,34.3,34.4,64906.0,26.5481,26.6176,26.494,26.5713,64906.0
2022-06-09 14:30:00,34.39,34.46,34.32,34.39,73533.0,26.5636,26.6176,26.5095,26.5636,73533.0
2022-06-09 15:00:00,34.37,34.46,34.3,34.41,113418.0,26.5481,26.6176,26.494,26.579,113418.0
2022-06-09 15:30:00,34.41,34.46,34.25,34.28,326418.0,26.579,26.6176,26.4554,26.4786,326418.0
2022-06-10 09:30:00,34.01,34.01,33.67,33.85,158963.0,26.27,26.27,26.0074,26.1464,158963.0
2022-06-10 10:00:00,33.87,33.87,33.31,33.33,111157.0,26.1619,26.1619,25.7293,25.7448,111157.0
2022-06-10 10:30:00,33.31,33.38,33.26,33.27,70547.0,25.7293,25.7834,25.6907,25.6984,70547.0
2022-06-10 11:00:00,33.27,33.28,33.14,33.15,147925.0,25.6984,25.7062,25.598,25.6058,147925.0
2022-06-10 11:30:00,33.15,33.19,33.01,33.16,97428.0,25.6058,25.6366,25.4976,25.6135,97428.0
2022-06-10 12:00:00,33.16,33.22,33.06,33.1,66997.0,25.6135,25.6598,25.5362,25.5671,66997.0
2022-06-10 12:30:00,33.11,33.21,33.07,33.11,51499.0,25.5749,25.6521,25.544,25.5749,51499.0
2022-06-10 13:00:00,33.1,33.17,33.01,33.15,59522.0,25.5671,25.6212,25.4976,25.6058,59522.0
2022-06-10 13:30:00,33.16,33.24,33.12,33.18,45583.0,25.6135,25.6753,25.5826,25.6289,45583.0
2022-06-10 14:00:00,33.18,33.4,33.13,33.36,73321.0,25.6289,25.7989,25.5903,25.768,73321.0
2022-06-10 14:30:00,33.36,33.59,33.35,33.59,73274.0,25.768,25.9456,25.7602,25.9456,73274.0
2022-06-10 15:00:00,33.59,33.89,33.56,33.83,175014.0,25.9456,26.1773,25.9224,26.131,175014.0
2022-06-10 15:30:00,33.82,33.9,33.63,33.64,314465.0,26.1233,26.1851,25.9765,25.9842,314465.0
2022-06-13 09:30:00,32.75,32.78,31.63,31.99,423075.0,25.2968,25.32,24.4317,24.7097,423075.0
2022-06-13 10:00:00,32.0,32.17,31.67,31.71,173981.0,24.7175,24.8488,24.4626,24.4935,173981.0
2022-06-13 10:30:00,31.71,31.83,31.57,31.68,211908.0,24.4935,24.5862,24.3853,24.4703,211908.0
2022-06-13 11:00:00,31.68,31.97,31.62,31.95,128299.0,24.4703,24.6943,24.4239,24.6788,128299.0
2022-06-13 11:30:00,31.96,32.38,31.87,32.28,102465.0,24.6866,25.011,24.6171,24.9337,102465.0
2022-06-13 12:00:00,32.27,32.43,32.18,32.32,70314.0,24.926,25.0496,24.8565,24.9646,70314.0
2022-06-13 12:30:00,32.32,32.5,32.19,32.2,46569.0,24.9646,25.1037,24.8642,24.872,46569.0
2022-06-13 13:00:00,32.19,32.25,32.07,32.08,57021.0,24.8642,24.9106,24.7715,24.7793,57021.0
2022-06-13 13:30:00,32.07,32.21,31.94,31.94,165039.0,24.7715,24.8797,24.6711,24.6711,165039.0
2022-06-13 14:00:00,31.95,31.95,31.7,31.72,101568.0,24.6788,24.6788,24.4857,24.5012,101568.0
2022-06-13 14:30:00,31.71,31.81,31.62,31.62,105544.0,24.4935,24.5707,24.4239,24.4239,105544.0
2022-06-13 15:00:00,31.62,31.75,31.48,31.52,160290.0,24.4239,24.5244,24.3158,24.3467,160290.0
2022-06-13 15:30:00,31.51,31.56,31.36,31.44,400360.0,24.339,24.3776,24.2231,24.2849,400360.0
2022-06-14 09:30:00,31.74,31.93,31.54,31.88,120447.0,24.5166,24.6634,24.3622,24.6248,120447.0
2022-06-14 10:00:00,31.86,32.07,31.55,31.63,132371.0,24.6093,24.7715,24.3699,24.4317,132371.0
2022-06-14 10:30:00,31.61,31.67,31.42,31.6,83087.0,24.4162,24.4626,24.2695,24.4085,83087.0
2022-06-14 11:00:00,31.61,31.72,31.46,31.55,65576.0,24.4162,24.5012,24.3004,24.3699,65576.0
2022-06-14 11:30:00,31.52,31.56,31.4,31.46,122750.0,24.3467,24.3776,24.254,24.3004,122750.0
2022-06-14 12:00:00,31.46,31.51,31.3,31.39,94282.0,24.3004,24.339,24.1768,24.2463,94282.0
2022-06-14 12:30:00,31.37,31.38,31.2,31.31,105797.0,24.2308,24.2386,24.0995,24.1845,105797.0
2022-06-14 13:00:00,31.3,31.34,31.1,31.11,87439.0,24.1768,24.2077,24.0223,24.03,87439.0
2022-06-14 13:30:00,31.11,31.12,30.91,31.02,115589.0,24.03,24.0377,23.8755,23.9605,115589.0
2022-06-14 14:00:00,31.01,31.11,30.87,30.88,160785.0,23.9528,24.03,23.8446,23.8524,160785.0
2022-06-14 14:30:00,30.87,30.87,30.61,30.63,141019.0,23.8446,23.8446,23.6438,23.6592,141019.0
2022-06-14 15:00:00,30.63,30.66,30.36,30.54,277374.0,23.6592,23.6824,23.4507,23.5897,277374.0
2022-06-14 15:30:00,30.54,30.81,30.52,30.57,560388.0,23.5897,23.7983,23.5743,23.6129,560388.0
2022-06-15 09:30:00,30.93,31.04,30.75,31.03,80911.0,23.891,23.9759,23.7519,23.9682,80911.0
2022-06-15 10:00:00,31.03,31.16,30.92,31.01,70501.0,23.9682,24.0686,23.8833,23.9528,70501.0
2022-06-15 10:30:00,31.0,31.09,30.73,30.85,98546.0,23.945,24.0146,23.7365,23.8292,98546.0
2022-06-15 11:00:00,30.84,30.85,30.67,30.69,70417.0,23.8215,23.8292,23.6901,23.7056,70417.0
2022-06-15 11:30:00,30.68,30.75,30.65,30.68,70510.0,23.6979,23.7519,23.6747,23.6979,70510.0
2022-06-15 12:00:00,30.69,30.8,30.64,30.74,101517.0,23.7056,23.7906,23.667,23.7442,101517.0
2022-06-15 12:30:00,30.73,30.78,30.6,30.61,63606.0,23.7365,23.7751,23.6361,23.6438,63606.0
2022-06-15 13:00:00,30.61,30.83,30.57,30.8,96397.0,23.6438,23.8137,23.6129,23.7906,96397.0
2022-06-15 13:30:00,30.8,30.88,30.71,30.84,122723.0,23.7906,23.8524,23.721,23.8215,122723.0
2022-06-15 14:00:00,30.82,30.93,30.25,30.27,171624.0,23.806,23.891,23.3657,23.3812,171624.0
2022-06-15 14:30:00,30.28,30.86,30.14,30.54,186863.0,23.3889,23.8369,23.2808,23.5897,186863.0
2022-06-15 15:00:00,30.53,30.82,30.5,30.82,138256.0,23.582,23.806,23.5588,23.806,138256.0
2022-06-15 15:30:00,30.81,30.81,30.31,30.31,393383.0,23.7983,23.7983,23.4121,23.4121,393383.0
2022-06-16 09:30:00,29.8,29.98,29.48,29.6,452943.0,23.0181,23.1572,22.771,22.8637,452943.0
2022-06-16 10:00:00,29.58,29.7,29.39,29.49,253415.0,22.8482,22.9409,22.7014,22.7787,253415.0
2022-06-16 10:30:00,29.51,29.6,29.37,29.41,194730.0,22.7941,22.8637,22.686,22.7169,194730.0
2022-06-16 11:00:00,29.4,29.53,29.25,29.48,271136.0,22.7092,22.8096,22.5933,22.771,271136.0
2022-06-16 11:30:00,29.48,29.58,29.38,29.56,116621.0,22.771,22.8482,22.6937,22.8328,116621.0
2022-06-16 12:00:00,29.55,29.59,29.42,29.52,95826.0,22.825,22.8559,22.7246,22.8019,95826.0
2022-06-16 12:30:00,29.52,29.59,29.4,29.51,91595.0,22.8019,22.8559,22.7092,22.7941,91595.0
2022-06-16 13:00:00,29.52,29.62,29.35,29.53,101626.0,22.8019,22.8791,22.6706,22.8096,101626.0
2022-06-16 13:30:00,29.53,29.6,29.25,29.27,195878.0,22.8096,22.8637,22.5933,22.6088,195878.0
2022-06-16 14:00:00,29.27,29.31,29.15,29.19,203907.0,22.6088,22.6397,22.5161,22.547,203907.0
2022-06-16 14:30:00,29.2,29.25,29.01,29.07,162261.0,22.5547,22.5933,22.4079,22.4543,162261.0
2022-06-16 15:00:00,29.07,29.19,28.99,29.01,298783.0,22.4543,22.547,22.3925,22.4079,298783.0
2022-06-16 15:30:00,29.0,29.12,28.86,29.02,573587.0,22.4002,22.4929,22.2921,22.4157,573587.0
2022-06-17 09:30:00,28.76,29.15,28.75,29.05,172557.0,22.2148,22.5161,22.2071,22.4388,172557.0
2022-06-17 10:00:00,29.05,29.06,28.32,28.39,271911.0,22.4388,22.4465,21.875,21.929,271911.0
2022-06-17 10:30:00,28.38,28.39,27.89,27.95,385985.0,21.9213,21.929,21.5428,21.5892,385985.0
2022-06-17 11:00:00,27.94,28.14,27.85,28.02,264133.0,21.5814,21.7359,21.5119,21.6432,264133.0
2022-06-17 11:30:00,28.03,28.3,27.93,28.18,188367.0,21.651,21.8595,21.5737,21.7668,188367.0
2022-06-17 12:00:00,28.17,28.23,28.01,28.13,145125.0,21.7591,21.8054,21.6355,21.7282,145125.0
2022-06-17 12:30:00,28.14,28.15,27.95,28.01,149945.0,21.7359,21.7436,21.5892,21.6355,149945.0
2022-06-17 13:00:00,28.0,28.18,27.97,28.03,183464.0,21.6278,21.7668,21.6046,21.651,183464.0
2022-06-17 13:30:00,28.03,28.14,27.95,28.08,208037.0,21.651,21.7359,21.5892,21.6896,208037.0
2022-06-17 14:00:00,28.09,28.42,28.07,28.32,198185.0,21.6973,21.9522,21.6819,21.875,198185.0
2022-06-17 14:30:00,28.31,28.42,28.21,28.42,226050.0,21.8672,21.9522,21.79,21.9522,226050.0
2022-06-17 15:00:00,28.42,28.65,28.41,28.62,209940.0,21.9522,22.1299,21.9445,22.1067,209940.0
2022-06-17 15:30:00,28.63,28.69,28.33,28.41,534357.0,22.1144,22.1608,21.8827,21.9445,534357.0
2022-06-21 09:30:00,29.02,29.23,28.83,29.21,253591.0,22.4157,22.5779,22.2689,22.5624,253591.0
2022-06-21 10:00:00,29.21,29.36,29.12,29.23,189685.0,22.5624,22.6783,22.4929,22.5779,189685.0
2022-06-21 10:30:00,29.22,29.41,29.19,29.26,158689.0,22.5701,22.7169,22.547,22.601,158689.0
2022-06-21 11:00:00,29.25,29.25,28.99,29.0,128750.0,22.5933,22.5933,22.3925,22.4002,128750.0
2022-06-21 11:30:00,28.99,29.0,28.6,28.64,146916.0,22.3925,22.4002,22.0912,22.1221,146916.0
2022-06-21 12:00:00,28.61,28.8,28.55,28.79,107208.0,22.099,22.2457,22.0526,22.238,107208.0
2022-06-21 12:30:00,28.8,29.05,28.77,29.04,107438.0,22.2457,22.4388,22.2225,22.4311,107438.0
2022-06-21 13:00:00,29.05,29.08,28.9,28.96,117340.0,22.4388,22.462,22.323,22.3693,117340.0
2022-06-21 13:30:00,28.96,29.05,28.86,28.95,117074.0,22.3693,22.4388,22.2921,22.3616,117074.0
2022-06-21 14:00:00,28.95,29.05,28.86,28.99,135235.0,22.3616,22.4388,22.2921,22.3925,135235.0
2022-06-21 14:30:00,28.98,29.05,28.89,28.98,140455.0,22.3848,22.4388,22.3152,22.3848,140455.0
2022-06-21 15:00:00,28.98,29.12,28.97,29.07,186817.0,22.3848,22.4929,22.377,22.4543,186817.0
2022-06-21 15:30:00,29.06,29.11,28.91,28.91,297943.0,22.4465,22.4852,22.3307,22.3307,297943.0
2022-06-22 09:30:00,27.94,28.01,27.46,27.79,488733.0,21.5814,21.6355,21.2107,21.4656,488733.0
2022-06-22 10:00:00,27.78,28.23,27.75,28.14,268135.0,21.4579,21.8054,21.4347,21.7359,268135.0
2022-06-22 10:30:00,28.13,28.21,28.08,28.12,122858.0,21.7282,21.79,21.6896,21.7205,122858.0
2022-06-22 11:00:00,28.12,28.12,27.86,28.08,202132.0,21.7205,21.7205,21.5196,21.6896,202132.0
2022-06-22 11:30:00,28.09,28.18,27.9,27.91,123013.0,21.6973,21.7668,21.5505,21.5583,123013.0
2022-06-22 12:00:00,27.92,28.11,27.9,28.11,59076.0,21.566,21.7127,21.5505,21.7127,59076.0
2022-06-22 12:30:00,28.1,28.16,28.05,28.12,44189.0,21.705,21.7514,21.6664,21.7205,44189.0
2022-06-22 13:00:00,28.13,28.46,28.04,28.42,95810.0,21.7282,21.9831,21.6587,21.9522,95810.0
2022-06-22 13:30:00,28.43,28.63,28.37,28.58,93634.0,21.9599,22.1144,21.9136,22.0758,93634.0
2022-06-22 14:00:00,28.58,28.68,28.49,28.53,88080.0,22.0758,22.153,22.0063,22.0372,88080.0
2022-06-22 14:30:00,28.52,28.57,28.49,28.53,110270.0,22.0294,22.0681,22.0063,22.0372,110270.0
2022-06-22 15:00:00,28.54,28.55,28.43,28.46,132278.0,22.0449,22.0526,21.9599,21.9831,132278.0
2022-06-22 15:30:00,28.46,28.48,28.34,28.36,263526.0,21.9831,21.9985,21.8904,21.9059,263526.0
2022-06-23 09:30:00,28.55,28.58,28.33,28.49,133922.0,22.0526,22.0758,21.8827,22.0063,133922.0
2022-06-23 10:00:00,28.47,28.6,28.23,28.3,170713.0,21.9908,22.0912,21.8054,21.8595,170713.0
2022-06-23 10:30:00,28.29,28.32,28.15,28.17,81612.0,21.8518,21.875,21.7436,21.7591,81612.0
2022-06-23 11:00:00,28.18,28.19,27.9,27.94,114353.0,21.7668,21.7745,21.5505,21.5814,114353.0
2022-06-23 11:30:00,27.93,27.94,27.58,27.6,169401.0,21.5737,21.5814,21.3034,21.3188,169401.0
2022-06-23 12:00:00,27.6,27.71,27.53,27.63,183915.0,21.3188,21.4038,21.2647,21.342,183915.0
2022-06-23 12:30:00,27.62,27.63,27.51,27.52,97079.0,21.3343,21.342,21.2493,21.257,97079.0
2022-06-23 13:00:00,27.53,27.85,27.48,27.66,189493.0,21.2647,21.5119,21.2261,21.3652,189493.0
2022-06-23 13:30:00,27.66,27.8,27.55,27.8,139842.0,21.3652,21.4733,21.2802,21.4733,139842.0
2022-06-23 14:00:00,27.8,27.89,27.66,27.67,129649.0,21.4733,21.5428,21.3652,21.3729,129649.0
2022-06-23 14:30:00,27.68,27.94,27.68,27.9,145635.0,21.3806,21.5814,21.3806,21.5505,145635.0
2022-06-23 15:00:00,27.9,27.97,27.82,27.94,197032.0,21.5505,21.6046,21.4887,21.5814,197032.0
2022-06-23 15:30:00,27.93,28.07,27.92,27.98,307011.0,21.5737,21.6819,21.566,21.6123,307011.0
2022-06-24 09:30:00,28.37,28.46,27.99,28.01,203561.0,21.9136,21.9831,21.6201,21.6355,203561.0
2022-06-24 10:00:00,28.02,28.45,28.02,28.35,193877.0,21.6432,21.9754,21.6432,21.8981,193877.0
2022-06-24 10:30:00,28.35,28.39,28.04,28.05,231301.0,21.8981,21.929,21.6587,21.6664,231301.0
2022-06-24 11:00:00,28.05,28.15,27.91,28.14,307683.0,21.6664,21.7436,21.5583,21.7359,307683.0
2022-06-24 11:30:00,28.13,28.46,28.09,28.44,147069.0,21.7282,21.9831,21.6973,21.9676,147069.0
2022-06-24 12:00:00,28.44,28.65,28.41,28.6,229969.0,21.9676,22.1299,21.9445,22.0912,229969.0
2022-06-24 12:30:00,28.61,28.67,28.53,28.6,94266.0,22.099,22.1453,22.0372,22.0912,94266.0
2022-06-24 13:00:00,28.6,28.75,28.57,28.75,115188.0,22.0912,22.2071,22.0681,22.2071,115188.0
2022-06-24 13:30:00,28.74,28.79,28.67,28.68,116963.0,22.1994,22.238,22.1453,22.153,116963.0
2022-06-24 14:00:00,28.68,28.75,28.64,28.75,104436.0,22.153,22.2071,22.1221,22.2071,104436.0
2022-06-24 14:30:00,28.75,28.8,28.72,28.79,88553.0,22.2071,22.2457,22.1839,22.238,88553.0
2022-06-24 15:00:00,28.78,28.98,28.76,28.97,192372.0,22.2303,22.3848,22.2148,22.377,192372.0
2022-06-24 15:30:00,28.97,28.98,28.85,28.86,253694.0,22.377,22.3848,22.2843,22.2921,253694.0
2022-06-27 09:30:00,29.09,29.2,28.77,28.84,108367.0,22.4697,22.5547,22.2225,22.2766,108367.0
2022-06-27 10:00:00,28.86,28.96,28.58,28.83,268314.0,22.2921,22.3693,22.0758,22.2689,268314.0
2022-06-27 10:30:00,28.83,28.93,28.79,28.82,151560.0,22.2689,22.3461,22.238,22.2612,151560.0
2022-06-27 11:00:00,28.83,28.9,28.79,28.89,77306.0,22.2689,22.323,22.238,22.3152,77306.0
2022-06-27 11:30:00,28.88,28.91,28.69,28.8,78766.0,22.3075,22.3307,22.1608,22.2457,78766.0
2022-06-27 12:00:00,28.8,28.81,28.65,28.66,116778.0,22.2457,22.2534,22.1299,22.1376,116778.0
2022-06-27 12:30:00,28.65,28.85,28.58,28.83,90935.0,22.1299,22.2843,22.0758,22.2689,90935.0
2022-06-27 13:00:00,28.83,29.04,28.8,29.01,117033.0,22.2689,22.4311,22.2457,22.4079,117033.0
2022-06-27 13:30:00,29.01,29.04,28.91,29.03,48970.0,22.4079,22.4311,22.3307,22.4234,48970.0
2022-06-27 14:00:00,29.02,29.18,28.99,29.1,77476.0,22.4157,22.5392,22.3925,22.4774,77476.0
2022-06-27 14:30:00,29.11,29.25,29.08,29.21,92493.0,22.4852,22.5933,22.462,22.5624,92493.0
2022-06-27 15:00:00,29.21,29.28,29.13,29.21,85242.0,22.5624,22.6165,22.5006,22.5624,85242.0
2022-06-27 15:30:00,29.18,29.2,28.98,29.0,209148.0,22.5392,22.5547,22.3848,22.4002,209148.0
2022-06-28 09:30:00,29.9,29.99,29.6,29.99,252372.0,23.0954,23.1649,22.8637,23.1649,252372.0
2022-06-28 10:00:00,29.98,30.17,29.85,29.88,190180.0,23.1572,23.3039,23.0568,23.0799,190180.0
2022-06-28 10:30:00,29.88,29.88,29.39,29.48,123431.0,23.0799,23.0799,22.7014,22.771,123431.0
2022-06-28 11:00:00,29.49,29.54,29.23,29.25,154453.0,22.7787,22.8173,22.5779,22.5933,154453.0
2022-06-28 11:30:00,29.24,29.25,28.96,28.98,118109.0,22.5856,22.5933,22.3693,22.3848,118109.0
2022-06-28 12:00:00,28.96,29.03,28.9,29.03,82751.0,22.3693,22.4234,22.323,22.4234,82751.0
2022-06-28 12:30:00,29.03,29.28,29.01,29.26,164946.0,22.4234,22.6165,22.4079,22.601,164946.0
2022-06-28 13:00:00,29.27,29.29,29.08,29.26,65309.0,22.6088,22.6242,22.462,22.601,65309.0
2022-06-28 13:30:00,29.26,29.27,29.13,29.21,68093.0,22.601,22.6088,22.5006,22.5624,68093.0
2022-06-28 14:00:00,29.22,29.3,29.14,29.22,60856.0,22.5701,22.6319,22.5083,22.5701,60856.0
2022-06-28 14:30:00,29.21,29.32,29.16,29.27,80144.0,22.5624,22.6474,22.5238,22.6088,80144.0
2022-06-28 15:00:00,29.26,29.38,29.25,29.36,81013.0,22.601,22.6937,22.5933,22.6783,81013.0
2022-06-28 15:30:00,29.36,29.45,29.3,29.44,190625.0,22.6783,22.7478,22.6319,22.7401,190625.0
2022-06-29 09:30:00,29.63,29.96,29.47,29.58,172637.0,22.8868,23.1417,22.7632,22.8482,172637.0
2022-06-29 10:00:00,29.58,29.63,29.31,29.34,94161.0,22.8482,22.8868,22.6397,22.6628,94161.0
2022-06-29 10:30:00,29.34,29.38,29.12,29.19,56462.0,22.6628,22.6937,22.4929,22.547,56462.0
2022-06-29 11:00:00,29.16,29.18,28.75,28.78,112706.0,22.5238,22.5392,22.2071,22.2303,112706.0
2022-06-29 11:30:00,28.79,28.93,28.78,28.91,80781.0,22.238,22.3461,22.2303,22.3307,80781.0
2022-06-29 12:00:00,28.93,28.97,28.81,28.82,36854.0,22.3461,22.377,22.2534,22.2612,36854.0
2022-06-29 12:30:00,28.82,28.98,28.79,28.92,40097.0,22.2612,22.3848,22.238,22.3384,40097.0
2022-06-29 13:00:00,28.92,28.98,28.83,28.9,19076.0,22.3384,22.3848,22.2689,22.323,19076.0
2022-06-29 13:30:00,28.89,29.0,28.84,28.99,25286.0,22.3152,22.4002,22.2766,22.3925,25286.0
2022-06-29 14:00:00,28.99,29.1,28.94,28.94,44886.0,22.3925,22.4774,22.3539,22.3539,44886.0
2022-06-29 14:30:00,28.94,28.98,28.83,28.95,37811.0,22.3539,22.3848,22.2689,22.3616,37811.0
2022-06-29 15:00:00,28.94,29.04,28.9,29.04,59006.0,22.3539,22.4311,22.323,22.4311,59006.0
2022-06-29 15:30:00,29.02,29.09,28.82,29.02,178633.0,22.4157,22.4697,22.2612,22.4157,178633.0
2022-06-30 09:30:00,28.55,28.8,28.51,28.72,62314.0,22.0526,22.2457,22.0217,22.1839,62314.0
2022-06-30 10:00:00,28.71,28.91,28.68,28.74,55037.0,22.1762,22.3307,22.153,22.1994,55037.0
2022-06-30 10:30:00,28.73,28.82,28.42,28.65,47944.0,22.1917,22.2612,21.9522,22.1299,47944.0
2022-06-30 11:00:00,28.68,28.8,28.57,28.74,53973.0,22.153,22.2457,22.0681,22.1994,53973.0
2022-06-30 11:30:00,28.75,28.86,28.6,28.82,44921.0,22.2071,22.2921,22.0912,22.2612,44921.0
2022-06-30 12:00:00,28.82,28.86,28.71,28.83,31425.0,22.2612,22.2921,22.1762,22.2689,31425.0
2022-06-30 12:30:00,28.84,28.88,28.72,28.84,45463.0,22.2766,22.3075,22.1839,22.2766,45463.0
2022-06-30 13:00:00,28.83,28.85,28.67,28.84,43449.0,22.2689,22.2843,22.1453,22.2766,43449.0
2022-06-30 13:30:00,28.83,29.06,28.82,29.0,175331.0,22.2689,22.4465,22.2612,22.4002,175331.0
2022-06-30 14:00:00,29.0,29.03,28.87,28.9,89454.0,22.4002,22.4234,22.2998,22.323,89454.0
2022-06-30 14:30:00,28.9,28.95,28.75,28.8,64612.0,22.323,22.3616,22.2071,22.2457,64612.0
2022-06-30 15:00:00,28.81,29.0,28.77,28.97,76564.0,22.2534,22.4002,22.2225,22.377,76564.0
2022-06-30 15:30:00,28.97,29.18,28.91,29.15,293820.0,22.377,22.5392,22.3307,22.5161,293820.0
2022-07-01 09:30:00,29.2,29.28,29.05,29.13,116148.0,22.5547,22.6165,22.4388,22.5006,116148.0
2022-07-01 10:00:00,29.16,29.18,28.76,28.77,82369.0,22.5238,22.5392,22.2148,22.2225,82369.0
2022-07-01 10:30:00,28.75,28.87,28.65,28.85,65959.0,22.2071,22.2998,22.1299,22.2843,65959.0
2022-07-01 11:00:00,28.83,29.2,28.8,29.08,91279.0,22.2689,22.5547,22.2457,22.462,91279.0
2022-07-01 11:30:00,29.1,29.2,29.01,29.02,55127.0,22.4774,22.5547,22.4079,22.4157,55127.0
2022-07-01 12:00:00,29.02,29.28,29.01,29.27,75680.0,22.4157,22.6165,22.4079,22.6088,75680.0
2022-07-01 12:30:00,29.27,29.49,29.25,29.45,125223.0,22.6088,22.7787,22.5933,22.7478,125223.0
2022-07-01 13:00:00,29.45,29.49,29.35,29.48,54576.0,22.7478,22.7787,22.6706,22.771,54576.0
2022-07-01 13:30:00,29.49,29.58,29.46,29.49,65018.0,22.7787,22.8482,22.7555,22.7787,65018.0
2022-07-01 14:00:00,29.49,29.73,29.48,29.67,83017.0,22.7787,22.9641,22.771,22.9177,83017.0
2022-07-01 14:30:00,29.67,29.74,29.58,29.67,67860.0,22.9177,22.9718,22.8482,22.9177,67860.0
2022-07-01 15:00:00,29.67,29.74,29.59,29.6,167798.0,22.9177,22.9718,22.8559,22.8637,167798.0
2022-07-01 15:30:00,29.59,29.73,29.59,29.67,173674.0,22.8559,22.9641,22.8559,22.9177,173674.0
2022-07-05 09:30:00,29.2,29.3,28.79,28.81,167814.0,22.5547,22.6319,22.238,22.2534,167814.0
2022-07-05 10:00:00,28.8,28.91,28.7,28.78,218704.0,22.2457,22.3307,22.1685,22.2303,218704.0
2022-07-05 10:30:00,28.76,28.86,28.53,28.58,152803.0,22.2148,22.2921,22.0372,22.0758,152803.0
2022-07-05 11:00:00,28.56,28.57,28.41,28.45,101775.0,22.0603,22.0681,21.9445,21.9754,101775.0
2022-07-05 11:30:00,28.47,28.63,28.39,28.6,80032.0,21.9908,22.1144,21.929,22.0912,80032.0
2022-07-05 12:00:00,28.6,28.64,28.46,28.54,80384.0,22.0912,22.1221,21.9831,22.0449,80384.0
2022-07-05 12:30:00,28.56,28.6,28.31,28.35,57647.0,22.0603,22.0912,21.8672,21.8981,57647.0
2022-07-05 13:00:00,28.35,28.38,28.24,28.35,75886.0,21.8981,21.9213,21.8132,21.8981,75886.0
2022-07-05 13:30:00,28.33,28.35,28.25,28.3,65398.0,21.8827,21.8981,21.8209,21.8595,65398.0
2022-07-05 14:00:00,28.31,28.62,28.3,28.6,132823.0,21.8672,22.1067,21.8595,22.0912,132823.0
2022-07-05 14:30:00,28.6,28.64,28.49,28.56,80061.0,22.0912,22.1221,22.0063,22.0603,80061.0
2022-07-05 15:00:00,28.57,28.87,28.56,28.85,93552.0,22.0681,22.2998,22.0603,22.2843,93552.0
2022-07-05 15:30:00,28.85,29.08,28.71,28.98,229748.0,22.2843,22.462,22.1762,22.3848,229748.0
2022-07-06 09:30:00,28.87,29.02,28.36,28.42,115600.0,22.2998,22.4157,21.9059,21.9522,115600.0
2022-07-06 10:00:00,28.39,28.4,28.08,28.08,147922.0,21.929,21.9368,21.6896,21.6896,147922.0
2022-07-06 10:30:00,28.08,28.1,27.52,27.62,306737.0,21.6896,21.705,21.257,21.3343,306737.0
2022-07-06 11:00:00,27.63,27.87,27.5,27.85,203413.0,21.342,21.5274,21.2416,21.5119,203413.0
2022-07-06 11:30:00,27.86,27.98,27.78,27.96,94631.0,21.5196,21.6123,21.4579,21.5969,94631.0
2022-07-06 12:00:00,27.95,27.99,27.81,27.89,90251.0,21.5892,21.6201,21.481,21.5428,90251.0
2022-07-06 12:30:00,27.9,27.96,27.8,27.88,101611.0,21.5505,21.5969,21.4733,21.5351,101611.0
2022-07-06 13:00:00,27.88,28.07,27.87,28.03,93451.0,21.5351,21.6819,21.5274,21.651,93451.0
2022-07-06 13:30:00,28.03,28.13,28.01,28.08,108219.0,21.651,21.7282,21.6355,21.6896,108219.0
2022-07-06 14:00:00,28.07,28.2,28.02,28.16,107187.0,21.6819,21.7823,21.6432,21.7514,107187.0
2022-07-06 14:30:00,28.17,28.23,28.05,28.14,75249.0,21.7591,21.8054,21.6664,21.7359,75249.0
2022-07-06 15:00:00,28.16,28.28,28.09,28.26,116682.0,21.7514,21.8441,21.6973,21.8286,116682.0
2022-07-06 15:30:00,28.25,28.35,28.2,28.21,245543.0,21.8209,21.8981,21.7823,21.79,245543.0
2022-07-07 09:30:00,28.71,29.0,28.71,28.96,141859.0,22.1762,22.4002,22.1762,22.3693,141859.0
2022-07-07 10:00:00,28.95,28.95,28.62,28.67,134518.0,22.3616,22.3616,22.1067,22.1453,134518.0
2022-07-07 10:30:00,28.66,29.08,28.66,28.93,129367.0,22.1376,22.462,22.1376,22.3461,129367.0
2022-07-07 11:00:00,28.91,28.96,28.8,28.93,58576.0,22.3307,22.3693,22.2457,22.3461,58576.0
2022-07-07 11:30:00,28.93,29.18,28.85,29.18,133637.0,22.3461,22.5392,22.2843,22.5392,133637.0
2022-07-07 12:00:00,29.18,29.34,29.16,29.32,100622.0,22.5392,22.6628,22.5238,22.6474,100622.0
2022-07-07 12:30:00,29.32,29.32,29.14,29.29,72291.0,22.6474,22.6474,22.5083,22.6242,72291.0
2022-07-07 13:00:00,29.29,29.32,29.13,29.19,43077.0,22.6242,22.6474,22.5006,22.547,43077.0
2022-07-07 13:30:00,29.19,29.34,29.19,29.33,41016.0,22.547,22.6628,22.547,22.6551,41016.0
2022-07-07 14:00:00,29.32,29.32,29.19,29.25,120472.0,22.6474,22.6474,22.547,22.5933,120472.0
2022-07-07 14:30:00,29.24,29.28,29.19,29.25,59340.0,22.5856,22.6165,22.547,22.5933,59340.0
2022-07-07 15:00:00,29.25,29.28,29.13,29.14,120403.0,22.5933,22.6165,22.5006,22.5083,120403.0
2022-07-07 15:30:00,29.13,29.16,28.98,29.0,279095.0,22.5006,22.5238,22.3848,22.4002,279095.0
2022-07-08 09:30:00,29.13,29.41,28.97,29.01,149143.0,22.5006,22.7169,22.377,22.4079,149143.0
2022-07-08 10:00:00,28.99,29.39,28.93,29.36,118248.0,22.3925,22.7014,22.3461,22.6783,118248.0
2022-07-08 10:30:00,29.37,29.67,29.34,29.61,84446.0,22.686,22.9177,22.6628,22.8714,84446.0
2022-07-08 11:00:00,29.62,29.68,29.52,29.65,76996.0,22.8791,22.9255,22.8019,22.9023,76996.0
2022-07-08 11:30:00,29.65,29.71,29.61,29.69,50446.0,22.9023,22.9486,22.8714,22.9332,50446.0
2022-07-08 12:00:00,29.7,29.76,29.6,29.64,79768.0,22.9409,22.9872,22.8637,22.8946,79768.0
2022-07-08 12:30:00,29.64,29.64,29.52,29.59,79881.0,22.8946,22.8946,22.8019,22.8559,79881.0
2022-07-08 13:00:00,29.59,29.63,29.53,29.62,31882.0,22.8559,22.8868,22.8096,22.8791,31882.0
2022-07-08 13:30:00,29.63,29.71,29.59,29.66,32984.0,22.8868,22.9486,22.8559,22.91,32984.0
2022-07-08 14:00:00,29.68,29.71,29.65,29.7,38778.0,22.9255,22.9486,22.9023,22.9409,38778.0
2022-07-08 14:30:00,29.71,29.77,29.69,29.74,99212.0,22.9486,22.995,22.9332,22.9718,99212.0
2022-07-08 15:00:00,29.74,29.79,29.71,29.79,56933.0,22.9718,23.0104,22.9486,23.0104,56933.0
2022-07-08 15:30:00,29.79,29.79,29.67,29.7,155518.0,23.0104,23.0104,22.9177,22.9409,155518.0
2022-07-11 09:30:00,29.5,29.62,29.16,29.33,115568.0,22.7864,22.8791,22.5238,22.6551,115568.0
2022-07-11 10:00:00,29.33,29.36,29.0,29.05,87480.0,22.6551,22.6783,22.4002,22.4388,87480.0
2022-07-11 10:30:00,29.04,29.26,29.04,29.14,27130.0,22.4311,22.601,22.4311,22.5083,27130.0
2022-07-11 11:00:00,29.14,29.34,29.14,29.34,60612.0,22.5083,22.6628,22.5083,22.6628,60612.0
2022-07-11 11:30:00,29.33,29.37,29.24,29.37,49738.0,22.6551,22.686,22.5856,22.686,49738.0
2022-07-11 12:00:00,29.36,29.36,29.24,29.3,40998.0,22.6783,22.6783,22.5856,22.6319,40998.0
2022-07-11 12:30:00,29.3,29.47,29.28,29.43,30665.0,22.6319,22.7632,22.6165,22.7323,30665.0
2022-07-11 13:00:00,29.44,29.5,29.43,29.48,75040.0,22.7401,22.7864,22.7323,22.771,75040.0
2022-07-11 13:30:00,29.48,29.53,29.36,29.39,78439.0,22.771,22.8096,22.6783,22.7014,78439.0
2022-07-11 14:00:00,29.39,29.47,29.38,29.42,64341.0,22.7014,22.7632,22.6937,22.7246,64341.0
2022-07-11 14:30:00,29.43,29.43,29.37,29.43,57616.0,22.7323,22.7323,22.686,22.7323,57616.0
2022-07-11 15:00:00,29.43,29.5,29.39,29.5,44662.0,22.7323,22.7864,22.7014,22.7864,44662.0
2022-07-11 15:30:00,29.5,29.54,29.39,29.46,102445.0,22.7864,22.8173,22.7014,22.7555,102445.0
2022-07-12 09:30:00,28.98,29.21,28.69,28.79,119781.0,22.3848,22.5624,22.1608,22.238,119781.0
2022-07-12 10:00:00,28.79,29.06,28.6,28.93,54748.0,22.238,22.4465,22.0912,22.3461,54748.0
2022-07-12 10:30:00,28.92,29.01,28.82,28.98,71137.0,22.3384,22.4079,22.2612,22.3848,71137.0
2022-07-12 11:00:00,28.98,29.08,28.93,29.03,17314.0,22.3848,22.462,22.3461,22.4234,17314.0
2022-07-12 11:30:00,29.04,29.09,28.95,29.03,47589.0,22.4311,22.4697,22.3616,22.4234,47589.0
2022-07-12 12:00:00,29.04,29.04,28.95,29.0,41103.0,22.4311,22.4311,22.3616,22.4002,41103.0
2022-07-12 12:30:00,28.99,29.0,28.81,28.84,80122.0,22.3925,22.4002,22.2534,22.2766,80122.0
2022-07-12 13:00:00,28.83,28.88,28.78,28.88,47874.0,22.2689,22.3075,22.2303,22.3075,47874.0
2022-07-12 13:30:00,28.88,29.03,28.87,29.03,41837.0,22.3075,22.4234,22.2998,22.4234,41837.0
2022-07-12 14:00:00,29.02,29.11,28.99,29.09,44012.0,22.4157,22.4852,22.3925,22.4697,44012.0
2022-07-12 14:30:00,29.1,29.12,28.95,28.95,68527.0,22.4774,22.4929,22.3616,22.3616,68527.0
2022-07-12 15:00:00,28.95,28.95,28.81,28.84,36900.0,22.3616,22.3616,22.2534,22.2766,36900.0
2022-07-12 15:30:00,28.83,29.1,28.81,29.08,125200.0,22.2689,22.4774,22.2534,22.462,125200.0
2022-07-13 09:30:00,28.77,29.32,28.77,29.26,43354.0,22.2225,22.6474,22.2225,22.601,43354.0
2022-07-13 10:00:00,29.26,29.26,28.9,28.97,38441.0,22.601,22.601,22.323,22.377,38441.0
2022-07-13 10:30:00,28.96,29.42,28.94,29.41,46250.0,22.3693,22.7246,22.3539,22.7169,46250.0
2022-07-13 11:00:00,29.42,29.47,29.19,29.21,51026.0,22.7246,22.7632,22.547,22.5624,51026.0
2022-07-13 11:30:00,29.2,29.27,29.11,29.2,48604.0,22.5547,22.6088,22.4852,22.5547,48604.0
2022-07-13 12:00:00,29.2,29.33,29.19,29.29,31204.0,22.5547,22.6551,22.547,22.6242,31204.0
2022-07-13 12:30:00,29.29,29.4,29.27,29.38,31322.0,22.6242,22.7092,22.6088,22.6937,31322.0
2022-07-13 13:00:00,29.38,29.5,29.36,29.49,45799.0,22.6937,22.7864,22.6783,22.7787,45799.0
2022-07-13 13:30:00,29.5,29.6,29.47,29.57,68148.0,22.7864,22.8637,22.7632,22.8405,68148.0
2022-07-13 14:00:00,29.57,29.65,29.51,29.65,78875.0,22.8405,22.9023,22.7941,22.9023,78875.0
2022-07-13 14:30:00,29.66,29.69,29.55,29.64,73598.0,22.91,22.9332,22.825,22.8946,73598.0
2022-07-13 15:00:00,29.64,29.65,29.54,29.59,50873.0,22.8946,22.9023,22.8173,22.8559,50873.0
2022-07-13 15:30:00,29.6,29.6,29.4,29.47,152950.0,22.8637,22.8637,22.7092,22.7632,152950.0
2022-07-14 09:30:00,28.72,28.79,28.33,28.5,189091.0,22.1839,22.238,21.8827,22.014,189091.0
2022-07-14 10:00:00,28.5,28.5,28.11,28.33,232507.0,22.014,22.014,21.7127,21.8827,232507.0
2022-07-14 10:30:00,28.33,28.38,28.16,28.26,187417.0,21.8827,21.9213,21.7514,21.8286,187417.0
2022-07-14 11:00:00,28.26,28.37,28.17,28.34,102314.0,21.8286,21.9136,21.7591,21.8904,102314.0
2022-07-14 11:30:00,28.34,28.78,28.29,28.63,208805.0,21.8904,22.2303,21.8518,22.1144,208805.0
2022-07-14 12:00:00,28.64,28.88,28.61,28.78,249783.0,22.1221,22.3075,22.099,22.2303,249783.0
2022-07-14 12:30:00,28.78,28.83,28.63,28.68,89537.0,22.2303,22.2689,22.1144,22.153,89537.0
2022-07-14 13:00:00,28.69,28.8,28.63,28.67,94007.0,22.1608,22.2457,22.1144,22.1453,94007.0
2022-07-14 13:30:00,28.67,28.82,28.62,28.82,86110.0,22.1453,22.2612,22.1067,22.2612,86110.0
2022-07-14 14:00:00,28.82,29.03,28.76,29.02,101204.0,22.2612,22.4234,22.2148,22.4157,101204.0
2022-07-14 14:30:00,29.01,29.05,28.93,29.05,85642.0,22.4079,22.4388,22.3461,22.4388,85642.0
2022-07-14 15:00:00,29.05,29.15,28.97,29.12,124843.0,22.4388,22.5161,22.377,22.4929,124843.0
2022-07-14 15:30:00,29.12,29.23,29.01,29.2,329494.0,22.4929,22.5779,22.4079,22.5547,329494.0
2022-07-15 09:30:00,29.5,29.55,29.14,29.45,85125.0,22.7864,22.825,22.5083,22.7478,85125.0
2022-07-15 10:00:00,29.45,29.69,29.44,29.68,191497.0,22.7478,22.9332,22.7401,22.9255,191497.0
2022-07-15 10:30:00,29.68,29.71,29.52,29.65,89063.0,22.9255,22.9486,22.8019,22.9023,89063.0
2022-07-15 11:00:00,29.65,29.78,29.63,29.72,51390.0,22.9023,23.0027,22.8868,22.9563,51390.0
2022-07-15 11:30:00,29.7,29.72,29.63,29.64,40857.0,22.9409,22.9563,22.8868,22.8946,40857.0
2022-07-15 12:00:00,29.65,29.77,29.56,29.69,80268.0,22.9023,22.995,22.8328,22.9332,80268.0
2022-07-15 12:30:00,29.71,29.73,29.64,29.68,27556.0,22.9486,22.9641,22.8946,22.9255,27556.0
2022-07-15 13:00:00,29.7,29.75,29.66,29.71,57331.0,22.9409,22.9795,22.91,22.9486,57331.0
2022-07-15 13:30:00,29.71,29.71,29.61,29.68,34072.0,22.9486,22.9486,22.8714,22.9255,34072.0
2022-07-15 14:00:00,29.68,29.71,29.65,29.68,39847.0,22.9255,22.9486,22.9023,22.9255,39847.0
2022-07-15 14:30:00,29.68,29.84,29.67,29.84,44915.0,22.9255,23.049,22.9177,23.049,44915.0
2022-07-15 15:00:00,29.83,29.85,29.78,29.82,75858.0,23.0413,23.0568,23.0027,23.0336,75858.0
2022-07-15 15:30:00,29.81,29.97,29.77,29.95,192391.0,23.0259,23.1495,22.995,23.134,192391.0
2022-07-18 09:30:00,30.26,30.47,30.24,30.36,133032.0,23.3735,23.5357,23.358,23.4507,133032.0
2022-07-18 10:00:00,30.36,30.56,30.31,30.4,147237.0,23.4507,23.6052,23.4121,23.4816,147237.0
2022-07-18 10:30:00,30.39,30.58,30.37,30.44,93537.0,23.4739,23.6206,23.4584,23.5125,93537.0
2022-07-18 11:00:00,30.44,30.44,30.29,30.31,86396.0,23.5125,23.5125,23.3966,23.4121,86396.0
2022-07-18 11:30:00,30.3,30.35,30.24,30.3,255084.0,23.4044,23.443,23.358,23.4044,255084.0
2022-07-18 12:00:00,30.3,30.6,30.3,30.59,142993.0,23.4044,23.6361,23.4044,23.6284,142993.0
2022-07-18 12:30:00,30.59,30.59,30.39,30.44,86300.0,23.6284,23.6284,23.4739,23.5125,86300.0
2022-07-18 13:00:00,30.43,30.49,30.39,30.49,85199.0,23.5048,23.5511,23.4739,23.5511,85199.0
2022-07-18 13:30:00,30.49,30.53,30.24,30.27,94453.0,23.5511,23.582,23.358,23.3812,94453.0
2022-07-18 14:00:00,30.26,30.28,30.19,30.21,46744.0,23.3735,23.3889,23.3194,23.3348,46744.0
2022-07-18 14:30:00,30.21,30.31,30.08,30.16,261210.0,23.3348,23.4121,23.2344,23.2962,261210.0
2022-07-18 15:00:00,30.17,30.27,30.1,30.1,104791.0,23.3039,23.3812,23.2499,23.2499,104791.0
2022-07-18 15:30:00,30.11,30.19,30.01,30.17,280564.0,23.2576,23.3194,23.1803,23.3039,280564.0
2022-07-19 09:30:00,30.38,30.44,30.21,30.33,114737.0,23.4661,23.5125,23.3348,23.4275,114737.0
2022-07-19 10:00:00,30.33,30.56,30.3,30.52,68964.0,23.4275,23.6052,23.4044,23.5743,68964.0
2022-07-19 10:30:00,30.5,30.56,30.45,30.5,47253.0,23.5588,23.6052,23.5202,23.5588,47253.0
2022-07-19 11:00:00,30.5,30.61,30.47,30.6,45674.0,23.5588,23.6438,23.5357,23.6361,45674.0
2022-07-19 11:30:00,30.61,30.66,30.52,30.57,94309.0,23.6438,23.6824,23.5743,23.6129,94309.0
2022-07-19 12:00:00,30.57,30.57,30.48,30.51,43268.0,23.6129,23.6129,23.5434,23.5666,43268.0
2022-07-19 12:30:00,30.51,30.72,30.51,30.7,81859.0,23.5666,23.7288,23.5666,23.7133,81859.0
2022-07-19 13:00:00,30.7,30.74,30.66,30.67,33956.0,23.7133,23.7442,23.6824,23.6901,33956.0
2022-07-19 13:30:00,30.67,30.78,30.67,30.77,33883.0,23.6901,23.7751,23.6901,23.7674,33883.0
2022-07-19 14:00:00,30.77,30.85,30.72,30.72,46052.0,23.7674,23.8292,23.7288,23.7288,46052.0
2022-07-19 14:30:00,30.71,30.74,30.67,30.74,41597.0,23.721,23.7442,23.6901,23.7442,41597.0
2022-07-19 15:00:00,30.74,30.8,30.72,30.79,47437.0,23.7442,23.7906,23.7288,23.7828,47437.0
2022-07-19 15:30:00,30.78,30.8,30.69,30.74,184418.0,23.7751,23.7906,23.7056,23.7442,184418.0
2022-07-20 09:30:00,30.68,30.77,30.37,30.57,96759.0,23.6979,23.7674,23.4584,23.6129,96759.0
2022-07-20 10:00:00,30.57,30.6,30.42,30.56,81318.0,23.6129,23.6361,23.497,23.6052,81318.0
2022-07-20 10:30:00,30.55,30.91,30.48,30.85,87775.0,23.5975,23.8755,23.5434,23.8292,87775.0
2022-07-20 11:00:00,30.85,30.87,30.67,30.72,74411.0,23.8292,23.8446,23.6901,23.7288,74411.0
2022-07-20 11:30:00,30.7,30.7,30.55,30.66,44631.0,23.7133,23.7133,23.5975,23.6824,44631.0
2022-07-20 12:00:00,30.65,30.77,30.64,30.73,27463.0,23.6747,23.7674,23.667,23.7365,27463.0
2022-07-20 12:30:00,30.73,30.78,30.57,30.78,42726.0,23.7365,23.7751,23.6129,23.7751,42726.0
2022-07-20 13:00:00,30.77,30.77,30.63,30.72,22761.0,23.7674,23.7674,23.6592,23.7288,22761.0
2022-07-20 13:30:00,30.71,30.77,30.62,30.63,20411.0,23.721,23.7674,23.6515,23.6592,20411.0
2022-07-20 14:00:00,30.64,30.8,30.56,30.8,33066.0,23.667,23.7906,23.6052,23.7906,33066.0
2022-07-20 14:30:00,30.8,30.82,30.69,30.79,90981.0,23.7906,23.806,23.7056,23.7828,90981.0
2022-07-20 15:00:00,30.79,30.81,30.65,30.7,109980.0,23.7828,23.7983,23.6747,23.7133,109980.0
2022-07-20 15:30:00,30.71,30.85,30.64,30.82,192667.0,23.721,23.8292,23.667,23.806,192667.0
2022-07-21 09:30:00,30.28,30.6,30.08,30.51,112308.0,23.3889,23.6361,23.2344,23.5666,112308.0
2022-07-21 10:00:00,30.5,30.5,30.18,30.23,82224.0,23.5588,23.5588,23.3117,23.3503,82224.0
2022-07-21 10:30:00,30.23,30.69,30.23,30.68,104786.0,23.3503,23.7056,23.3503,23.6979,104786.0
2022-07-21 11:00:00,30.68,30.73,30.49,30.51,81266.0,23.6979,23.7365,23.5511,23.5666,81266.0
2022-07-21 11:30:00,30.51,30.54,30.4,30.48,149615.0,23.5666,23.5897,23.4816,23.5434,149615.0
2022-07-21 12:00:00,30.47,30.52,30.39,30.52,64445.0,23.5357,23.5743,23.4739,23.5743,64445.0
2022-07-21 12:30:00,30.51,30.52,30.48,30.51,36329.0,23.5666,23.5743,23.5434,23.5666,36329.0
2022-07-21 13:00:00,30.52,30.55,30.41,30.42,192517.0,23.5743,23.5975,23.4893,23.497,192517.0
2022-07-21 13:30:00,30.39,30.48,30.34,30.43,31123.0,23.4739,23.5434,23.4352,23.5048,31123.0
2022-07-21 14:00:00,30.45,30.5,30.37,30.41,46130.0,23.5202,23.5588,23.4584,23.4893,46130.0
2022-07-21 14:30:00,30.41,30.44,30.31,30.37,49849.0,23.4893,23.5125,23.4121,23.4584,49849.0
2022-07-21 15:00:00,30.38,30.46,30.32,30.44,69133.0,23.4661,23.5279,23.4198,23.5125,69133.0
2022-07-21 15:30:00,30.44,30.62,30.41,30.54,128379.0,23.5125,23.6515,23.4893,23.5897,128379.0
2022-07-22 09:30:00,30.51,30.76,30.39,30.43,77887.0,23.5666,23.7597,23.4739,23.5048,77887.0
2022-07-22 10:00:00,30.42,30.69,30.36,30.49,51694.0,23.497,23.7056,23.4507,23.5511,51694.0
2022-07-22 10:30:00,30.49,30.62,30.42,30.56,51271.0,23.5511,23.6515,23.497,23.6052,51271.0
2022-07-22 11:00:00,30.56,30.58,30.42,30.49,28083.0,23.6052,23.6206,23.497,23.5511,28083.0
2022-07-22 11:30:00,30.5,30.54,30.38,30.49,69673.0,23.5588,23.5897,23.4661,23.5511,69673.0
2022-07-22 12:00:00,30.5,30.53,30.45,30.48,67769.0,23.5588,23.582,23.5202,23.5434,67769.0
2022-07-22 12:30:00,30.47,30.52,30.41,30.45,32567.0,23.5357,23.5743,23.4893,23.5202,32567.0
2022-07-22 13:00:00,30.44,30.45,30.32,30.37,54774.0,23.5125,23.5202,23.4198,23.4584,54774.0
2022-07-22 13:30:00,30.37,30.37,30.21,30.24,71489.0,23.4584,23.4584,23.3348,23.358,71489.0
2022-07-22 14:00:00,30.23,30.24,30.07,30.24,74688.0,23.3503,23.358,23.2267,23.358,74688.0
2022-07-22 14:30:00,30.25,30.35,30.19,30.32,72807.0,23.3657,23.443,23.3194,23.4198,72807.0
2022-07-22 15:00:00,30.31,30.32,30.23,30.26,63174.0,23.4121,23.4198,23.3503,23.3735,63174.0
2022-07-22 15:30:00,30.26,30.28,30.16,30.26,142267.0,23.3735,23.3889,23.2962,23.3735,142267.0
2022-07-25 09:30:00,30.6,30.85,30.37,30.71,154328.0,23.6361,23.8292,23.4584,23.721,154328.0
2022-07-25 10:00:00,30.73,30.88,30.69,30.82,285540.0,23.7365,23.8524,23.7056,23.806,285540.0
2022-07-25 10:30:00,30.82,31.07,30.78,31.05,147129.0,23.806,23.9991,23.7751,23.9837,147129.0
2022-07-25 11:00:00,31.04,31.18,31.02,31.16,104369.0,23.9759,24.0841,23.9605,24.0686,104369.0
2022-07-25 11:30:00,31.15,31.16,31.02,31.02,85594.0,24.0609,24.0686,23.9605,23.9605,85594.0
2022-07-25 12:00:00,31.02,31.13,30.96,31.07,102936.0,23.9605,24.0455,23.9141,23.9991,102936.0
2022-07-25 12:30:00,31.08,31.16,31.05,31.14,29143.0,24.0068,24.0686,23.9837,24.0532,29143.0
2022-07-25 13:00:00,31.15,31.23,31.14,31.2,41014.0,24.0609,24.1227,24.0532,24.0995,41014.0
2022-07-25 13:30:00,31.2,31.26,31.17,31.21,21042.0,24.0995,24.1459,24.0764,24.1073,21042.0
2022-07-25 14:00:00,31.21,31.23,31.13,31.19,37081.0,24.1073,24.1227,24.0455,24.0918,37081.0
2022-07-25 14:30:00,31.19,31.21,31.14,31.19,36810.0,24.0918,24.1073,24.0532,24.0918,36810.0
2022-07-25 15:00:00,31.21,31.21,31.09,31.19,94873.0,24.1073,24.1073,24.0146,24.0918,94873.0
2022-07-25 15:30:00,31.18,31.26,31.11,31.26,163706.0,24.0841,24.1459,24.03,24.1459,163706.0
2022-07-26 09:30:00,31.11,31.67,31.11,31.61,100925.0,24.03,24.4626,24.03,24.4162,100925.0
2022-07-26 10:00:00,31.63,31.64,31.36,31.46,50275.0,24.4317,24.4394,24.2231,24.3004,50275.0
2022-07-26 10:30:00,31.46,31.51,31.35,31.43,44435.0,24.3004,24.339,24.2154,24.2772,44435.0
2022-07-26 11:00:00,31.42,31.42,31.2,31.27,56512.0,24.2695,24.2695,24.0995,24.1536,56512.0
2022-07-26 11:30:00,31.28,31.32,31.18,31.19,40425.0,24.1613,24.1922,24.0841,24.0918,40425.0
2022-07-26 12:00:00,31.19,31.28,31.08,31.26,95295.0,24.0918,24.1613,24.0068,24.1459,95295.0
2022-07-26 12:30:00,31.26,31.36,31.2,31.33,52126.0,24.1459,24.2231,24.0995,24.1999,52126.0
2022-07-26 13:00:00,31.32,31.42,31.32,31.4,20072.0,24.1922,24.2695,24.1922,24.254,20072.0
2022-07-26 13:30:00,31.4,31.46,31.34,31.42,25253.0,24.254,24.3004,24.2077,24.2695,25253.0
2022-07-26 14:00:00,31.41,31.49,31.33,31.37,40438.0,24.2617,24.3235,24.1999,24.2308,40438.0
2022-07-26 14:30:00,31.38,31.43,31.36,31.43,45859.0,24.2386,24.2772,24.2231,24.2772,45859.0
2022-07-26 15:00:00,31.44,31.48,31.39,31.48,68050.0,24.2849,24.3158,24.2463,24.3158,68050.0
2022-07-26 15:30:00,31.47,31.62,31.45,31.57,124292.0,24.3081,24.4239,24.2926,24.3853,124292.0
2022-07-27 09:30:00,31.7,31.8,31.64,31.68,83514.0,24.4857,24.563,24.4394,24.4703,83514.0
2022-07-27 10:00:00,31.64,31.65,31.45,31.55,105712.0,24.4394,24.4471,24.2926,24.3699,105712.0
2022-07-27 10:30:00,31.57,31.68,31.54,31.65,132973.0,24.3853,24.4703,24.3622,24.4471,132973.0
2022-07-27 11:00:00,31.63,31.77,31.6,31.74,119602.0,24.4317,24.5398,24.4085,24.5166,119602.0
2022-07-27 11:30:00,31.76,31.84,31.72,31.75,53459.0,24.5321,24.5939,24.5012,24.5244,53459.0
2022-07-27 12:00:00,31.76,31.86,31.75,31.81,42719.0,24.5321,24.6093,24.5244,24.5707,42719.0
2022-07-27 12:30:00,31.81,31.89,31.76,31.81,77169.0,24.5707,24.6325,24.5321,24.5707,77169.0
2022-07-27 13:00:00,31.8,31.89,31.74,31.85,93237.0,24.563,24.6325,24.5166,24.6016,93237.0
2022-07-27 13:30:00,31.86,31.94,31.84,31.94,56681.0,24.6093,24.6711,24.5939,24.6711,56681.0
2022-07-27 14:00:00,31.94,31.95,31.78,31.83,77575.0,24.6711,24.6788,24.5475,24.5862,77575.0
2022-07-27 14:30:00,31.83,32.13,31.74,31.98,65846.0,24.5862,24.8179,24.5166,24.702,65846.0
2022-07-27 15:00:00,31.99,32.07,31.92,32.07,40631.0,24.7097,24.7715,24.6557,24.7715,40631.0
2022-07-27 15:30:00,32.05,32.12,31.99,32.0,137369.0,24.7561,24.8102,24.7097,24.7175,137369.0
2022-07-28 09:30:00,32.29,32.43,31.89,31.95,222766.0,24.9415,25.0496,24.6325,24.6788,222766.0
2022-07-28 10:00:00,31.94,32.09,31.85,31.88,52253.0,24.6711,24.787,24.6016,24.6248,52253.0
2022-07-28 10:30:00,31.9,32.1,31.85,32.02,70274.0,24.6402,24.7947,24.6016,24.7329,70274.0
2022-07-28 11:00:00,32.02,32.32,32.01,32.32,90601.0,24.7329,24.9646,24.7252,24.9646,90601.0
2022-07-28 11:30:00,32.31,32.46,32.26,32.41,45016.0,24.9569,25.0728,24.9183,25.0342,45016.0
2022-07-28 12:00:00,32.4,32.51,32.37,32.47,44532.0,25.0264,25.1114,25.0033,25.0805,44532.0
2022-07-28 12:30:00,32.46,32.5,32.4,32.49,25578.0,25.0728,25.1037,25.0264,25.096,25578.0
2022-07-28 13:00:00,32.49,32.49,32.35,32.38,30932.0,25.096,25.096,24.9878,25.011,30932.0
2022-07-28 13:30:00,32.38,32.5,32.37,32.49,29940.0,25.011,25.1037,25.0033,25.096,29940.0
2022-07-28 14:00:00,32.49,32.54,32.42,32.42,31772.0,25.096,25.1346,25.0419,25.0419,31772.0
2022-07-28 14:30:00,32.42,32.48,32.37,32.41,52378.0,25.0419,25.0882,25.0033,25.0342,52378.0
2022-07-28 15:00:00,32.42,32.51,32.35,32.48,39628.0,25.0419,25.1114,24.9878,25.0882,39628.0
2022-07-28 15:30:00,32.48,32.54,32.44,32.51,121247.0,25.0882,25.1346,25.0573,25.1114,121247.0
2022-07-29 09:30:00,32.65,32.75,32.54,32.69,107383.0,25.2195,25.2968,25.1346,25.2504,107383.0
2022-07-29 10:00:00,32.69,33.06,32.68,33.0,148599.0,25.2504,25.5362,25.2427,25.4899,148599.0
2022-07-29 10:30:00,32.99,33.06,32.9,32.94,65164.0,25.4822,25.5362,25.4126,25.4435,65164.0
2022-07-29 11:00:00,32.95,33.04,32.82,32.87,282490.0,25.4513,25.5208,25.3509,25.3895,282490.0
2022-07-29 11:30:00,32.87,32.99,32.82,32.97,141948.0,25.3895,25.4822,25.3509,25.4667,141948.0
2022-07-29 12:00:00,32.97,32.99,32.93,32.95,87405.0,25.4667,25.4822,25.4358,25.4513,87405.0
2022-07-29 12:30:00,32.95,33.03,32.92,32.99,152378.0,25.4513,25.5131,25.4281,25.4822,152378.0
2022-07-29 13:00:00,32.99,33.02,32.95,32.96,66618.0,25.4822,25.5053,25.4513,25.459,66618.0
2022-07-29 13:30:00,32.97,32.98,32.72,32.74,131718.0,25.4667,25.4744,25.2736,25.2891,131718.0
2022-07-29 14:00:00,32.75,32.78,32.63,32.69,78025.0,25.2968,25.32,25.2041,25.2504,78025.0
2022-07-29 14:30:00,32.69,32.73,32.63,32.69,97736.0,25.2504,25.2813,25.2041,25.2504,97736.0
2022-07-29 15:00:00,32.68,32.74,32.65,32.67,72136.0,25.2427,25.2891,25.2195,25.235,72136.0
2022-07-29 15:30:00,32.68,32.74,32.47,32.52,242531.0,25.2427,25.2891,25.0805,25.1191,242531.0
2022-08-01 09:30:00,32.37,32.37,31.94,32.08,166403.0,25.0033,25.0033,24.6711,24.7793,166403.0
2022-08-01 10:00:00,32.09,32.24,31.97,32.06,112762.0,24.787,24.9028,24.6943,24.7638,112762.0
2022-08-01 10:30:00,32.07,32.34,32.07,32.26,101582.0,24.7715,24.9801,24.7715,24.9183,101582.0
2022-08-01 11:00:00,32.29,32.32,32.18,32.23,67284.0,24.9415,24.9646,24.8565,24.8951,67284.0
2022-08-01 11:30:00,32.21,32.33,32.19,32.3,42222.0,24.8797,24.9724,24.8642,24.9492,42222.0
2022-08-01 12:00:00,32.3,32.35,32.26,32.31,51234.0,24.9492,24.9878,24.9183,24.9569,51234.0
2022-08-01 12:30:00,32.3,32.35,32.25,32.33,60006.0,24.9492,24.9878,24.9106,24.9724,60006.0
2022-08-01 13:00:00,32.32,32.33,32.14,32.2,43554.0,24.9646,24.9724,24.8256,24.872,43554.0
2022-08-01 13:30:00,32.2,32.22,32.12,32.21,57838.0,24.872,24.8874,24.8102,24.8797,57838.0
2022-08-01 14:00:00,32.2,32.36,32.19,32.36,77485.0,24.872,24.9955,24.8642,24.9955,77485.0
2022-08-01 14:30:00,32.37,32.42,32.32,32.36,87724.0,25.0033,25.0419,24.9646,24.9955,87724.0
2022-08-01 15:00:00,32.36,32.55,32.32,32.35,108381.0,24.9955,25.1423,24.9646,24.9878,108381.0
2022-08-01 15:30:00,32.34,32.38,32.25,32.34,229129.0,24.9801,25.011,24.9106,24.9801,229129.0
2022-08-02 09:30:00,32.36,32.5,31.69,32.09,230149.0,24.9955,25.1037,24.478,24.787,230149.0
2022-08-02 10:00:00,32.07,32.2,31.8,31.98,114843.0,24.7715,24.872,24.563,24.702,114843.0
2022-08-02 10:30:00,32.05,32.5,32.0,32.43,143200.0,24.7561,25.1037,24.7175,25.0496,143200.0
2022-08-02 11:00:00,32.45,32.45,31.85,32.0,146769.0,25.0651,25.0651,24.6016,24.7175,146769.0
2022-08-02 11:30:00,32.0,32.27,31.95,32.23,110605.0,24.7175,24.926,24.6788,24.8951,110605.0
2022-08-02 12:00:00,32.21,32.34,32.21,32.32,84728.0,24.8797,24.9801,24.8797,24.9646,84728.0
2022-08-02 12:30:00,32.32,32.33,32.16,32.19,86973.0,24.9646,24.9724,24.8411,24.8642,86973.0
2022-08-02 13:00:00,32.19,32.3,32.16,32.18,61296.0,24.8642,24.9492,24.8411,24.8565,61296.0
2022-08-02 13:30:00,32.17,32.18,32.06,32.15,71359.0,24.8488,24.8565,24.7638,24.8333,71359.0
2022-08-02 14:00:00,32.15,32.19,32.02,32.04,71968.0,24.8333,24.8642,24.7329,24.7484,71968.0
2022-08-02 14:30:00,32.04,32.15,32.04,32.09,77544.0,24.7484,24.8333,24.7484,24.787,77544.0
2022-08-02 15:00:00,32.09,32.18,32.03,32.11,102201.0,24.787,24.8565,24.7406,24.8024,102201.0
2022-08-02 15:30:00,32.11,32.21,31.93,31.95,297599.0,24.8024,24.8797,24.6634,24.6788,297599.0
2022-08-03 09:30:00,32.3,32.53,32.13,32.36,175301.0,24.9492,25.1268,24.8179,24.9955,175301.0
2022-08-03 10:00:00,32.37,32.37,32.03,32.12,127330.0,25.0033,25.0033,24.7406,24.8102,127330.0
2022-08-03 10:30:00,32.13,32.2,31.94,31.98,89605.0,24.8179,24.872,24.6711,24.702,89605.0
2022-08-03 11:00:00,31.98,32.04,31.92,32.02,88434.0,24.702,24.7484,24.6557,24.7329,88434.0
2022-08-03 11:30:00,32.01,32.07,31.91,31.91,84093.0,24.7252,24.7715,24.6479,24.6479,84093.0
2022-08-03 12:00:00,31.91,31.98,31.87,31.93,97415.0,24.6479,24.702,24.6171,24.6634,97415.0
2022-08-03 12:30:00,31.94,31.98,31.83,31.86,82462.0,24.6711,24.702,24.5862,24.6093,82462.0
2022-08-03 13:00:00,31.85,31.96,31.81,31.96,107164.0,24.6016,24.6866,24.5707,24.6866,107164.0
2022-08-03 13:30:00,31.96,32.1,31.9,32.1,52833.0,24.6866,24.7947,24.6402,24.7947,52833.0
2022-08-03 14:00:00,32.1,32.15,32.0,32.02,134463.0,24.7947,24.8333,24.7175,24.7329,134463.0
2022-08-03 14:30:00,32.01,32.05,31.96,32.03,95209.0,24.7252,24.7561,24.6866,24.7406,95209.0
2022-08-03 15:00:00,32.03,32.27,32.02,32.26,152290.0,24.7406,24.926,24.7329,24.9183,152290.0
2022-08-03 15:30:00,32.26,32.3,32.2,32.25,271227.0,24.9183,24.9492,24.872,24.9106,271227.0
2022-08-04 09:30:00,31.32,31.47,30.67,30.69,403621.0,24.7511,24.8696,24.2374,24.2532,403621.0
2022-08-04 10:00:00,30.68,30.9,30.55,30.7,228098.0,24.2453,24.4191,24.1425,24.2611,228098.0
2022-08-04 10:30:00,30.7,30.73,30.53,30.66,96545.0,24.2611,24.2848,24.1267,24.2295,96545.0
2022-08-04 11:00:00,30.67,30.86,30.63,30.83,62316.0,24.2374,24.3875,24.2058,24.3638,62316.0
2022-08-04 11:30:00,30.83,30.93,30.81,30.81,59415.0,24.3638,24.4428,24.348,24.348,59415.0
2022-08-04 12:00:00,30.81,30.82,30.7,30.73,45876.0,24.348,24.3559,24.2611,24.2848,45876.0
2022-08-04 12:30:00,30.73,30.81,30.64,30.71,49287.0,24.2848,24.348,24.2137,24.269,49287.0
2022-08-04 13:00:00,30.71,30.86,30.7,30.86,106440.0,24.269,24.3875,24.2611,24.3875,106440.0
2022-08-04 13:30:00,30.86,30.91,30.84,30.87,75885.0,24.3875,24.427,24.3717,24.3954,75885.0
2022-08-04 14:00:00,30.87,30.94,30.85,30.91,112038.0,24.3954,24.4508,24.3796,24.427,112038.0
2022-08-04 14:30:00,30.91,30.93,30.81,30.81,89824.0,24.427,24.4428,24.348,24.348,89824.0
2022-08-04 15:00:00,30.8,30.8,30.65,30.65,86940.0,24.3401,24.3401,24.2216,24.2216,86940.0
2022-08-04 15:30:00,30.65,30.65,30.41,30.52,269181.0,24.2216,24.2216,24.0319,24.1188,269181.0
2022-08-05 09:30:00,30.13,30.36,30.0,30.32,232209.0,23.8106,23.9924,23.7079,23.9608,232209.0
2022-08-05 10:00:00,30.33,30.61,30.25,30.61,113981.0,23.9687,24.19,23.9055,24.19,113981.0
2022-08-05 10:30:00,30.61,30.67,30.5,30.53,102123.0,24.19,24.2374,24.103,24.1267,102123.0
2022-08-05 11:00:00,30.53,30.56,30.36,30.37,93889.0,24.1267,24.1505,23.9924,24.0003,93889.0
2022-08-05 11:30:00,30.37,30.47,30.35,30.42,61034.0,24.0003,24.0793,23.9845,24.0398,61034.0
2022-08-05 12:00:00,30.41,30.46,30.35,30.37,102999.0,24.0319,24.0714,23.9845,24.0003,102999.0
2022-08-05 12:30:00,30.37,30.47,30.34,30.44,36225.0,24.0003,24.0793,23.9766,24.0556,36225.0
2022-08-05 13:00:00,30.44,30.54,30.42,30.47,73792.0,24.0556,24.1346,24.0398,24.0793,73792.0
2022-08-05 13:30:00,30.47,30.5,30.41,30.48,118473.0,24.0793,24.103,24.0319,24.0872,118473.0
2022-08-05 14:00:00,30.48,30.5,30.36,30.37,126452.0,24.0872,24.103,23.9924,24.0003,126452.0
2022-08-05 14:30:00,30.36,30.41,30.31,30.34,61548.0,23.9924,24.0319,23.9529,23.9766,61548.0
2022-08-05 15:00:00,30.34,30.39,30.32,30.37,74154.0,23.9766,24.0161,23.9608,24.0003,74154.0
2022-08-05 15:30:00,30.36,30.39,30.13,30.16,216613.0,23.9924,24.0161,23.8106,23.8343,216613.0
2022-08-08 09:30:00,30.15,30.8,30.15,30.76,225263.0,23.8264,24.3401,23.8264,24.3085,225263.0
2022-08-08 10:00:00,30.77,30.89,30.76,30.82,104418.0,24.3164,24.4112,24.3085,24.3559,104418.0
2022-08-08 10:30:00,30.81,30.84,30.73,30.84,106119.0,24.348,24.3717,24.2848,24.3717,106119.0
2022-08-08 11:00:00,30.85,30.87,30.6,30.65,80558.0,24.3796,24.3954,24.1821,24.2216,80558.0
2022-08-08 11:30:00,30.65,30.65,30.47,30.61,64922.0,24.2216,24.2216,24.0793,24.19,64922.0
2022-08-08 12:00:00,30.61,30.69,30.49,30.51,105781.0,24.19,24.2532,24.0951,24.1109,105781.0
2022-08-08 12:30:00,30.51,30.56,30.45,30.56,42198.0,24.1109,24.1505,24.0635,24.1505,42198.0
2022-08-08 13:00:00,30.56,30.66,30.54,30.55,46123.0,24.1505,24.2295,24.1346,24.1425,46123.0
2022-08-08 13:30:00,30.55,30.67,30.54,30.66,52583.0,24.1425,24.2374,24.1346,24.2295,52583.0
2022-08-08 14:00:00,30.66,30.75,30.61,30.65,70301.0,24.2295,24.3006,24.19,24.2216,70301.0
2022-08-08 14:30:00,30.66,30.68,30.41,30.46,102847.0,24.2295,24.2453,24.0319,24.0714,102847.0
2022-08-08 15:00:00,30.47,30.62,30.47,30.52,100845.0,24.0793,24.1979,24.0793,24.1188,100845.0
2022-08-08 15:30:00,30.5,30.59,30.46,30.59,250457.0,24.103,24.1742,24.0714,24.1742,250457.0
2022-08-09 09:30:00,30.63,30.99,30.63,30.9,110477.0,24.2058,24.4903,24.2058,24.4191,110477.0
2022-08-09 10:00:00,30.88,31.0,30.83,30.97,67858.0,24.4033,24.4982,24.3638,24.4745,67858.0
2022-08-09 10:30:00,30.97,31.06,30.92,30.96,78033.0,24.4745,24.5456,24.4349,24.4666,78033.0
2022-08-09 11:00:00,30.96,31.14,30.9,31.03,54165.0,24.4666,24.6088,24.4191,24.5219,54165.0
2022-08-09 11:30:00,31.03,31.19,31.0,31.17,97335.0,24.5219,24.6483,24.4982,24.6325,97335.0
2022-08-09 12:00:00,31.17,31.33,31.15,31.31,88994.0,24.6325,24.759,24.6167,24.7431,88994.0
2022-08-09 12:30:00,31.3,31.33,31.25,31.27,45226.0,24.7352,24.759,24.6957,24.7115,45226.0
2022-08-09 13:00:00,31.27,31.31,31.22,31.28,55545.0,24.7115,24.7431,24.672,24.7194,55545.0
2022-08-09 13:30:00,31.28,31.29,31.18,31.25,52012.0,24.7194,24.7273,24.6404,24.6957,52012.0
2022-08-09 14:00:00,31.25,31.28,31.19,31.21,43309.0,24.6957,24.7194,24.6483,24.6641,43309.0
2022-08-09 14:30:00,31.2,31.24,31.17,31.24,46873.0,24.6562,24.6878,24.6325,24.6878,46873.0
2022-08-09 15:00:00,31.23,31.35,31.22,31.34,121381.0,24.6799,24.7748,24.672,24.7669,121381.0
2022-08-09 15:30:00,31.34,31.37,31.15,31.16,117890.0,24.7669,24.7906,24.6167,24.6246,117890.0
2022-08-10 09:30:00,31.39,31.53,31.23,31.37,96431.0,24.8064,24.917,24.6799,24.7906,96431.0
2022-08-10 10:00:00,31.38,31.56,31.34,31.36,103336.0,24.7985,24.9407,24.7669,24.7827,103336.0
2022-08-10 10:30:00,31.43,31.62,31.39,31.61,45319.0,24.838,24.9881,24.8064,24.9802,45319.0
2022-08-10 11:00:00,31.61,31.75,31.56,31.7,40918.0,24.9802,25.0909,24.9407,25.0514,40918.0
2022-08-10 11:30:00,31.72,31.78,31.66,31.75,89387.0,25.0672,25.1146,25.0197,25.0909,89387.0
2022-08-10 12:00:00,31.77,31.82,31.73,31.8,43742.0,25.1067,25.1462,25.0751,25.1304,43742.0
2022-08-10 12:30:00,31.8,31.81,31.73,31.79,33696.0,25.1304,25.1383,25.0751,25.1225,33696.0
2022-08-10 13:00:00,31.79,31.82,31.78,31.79,33245.0,25.1225,25.1462,25.1146,25.1225,33245.0
2022-08-10 13:30:00,31.79,31.83,31.79,31.82,53804.0,25.1225,25.1541,25.1225,25.1462,53804.0
2022-08-10 14:00:00,31.82,31.82,31.73,31.75,30236.0,25.1462,25.1462,25.0751,25.0909,30236.0
2022-08-10 14:30:00,31.73,31.78,31.68,31.7,36994.0,25.0751,25.1146,25.0355,25.0514,36994.0
2022-08-10 15:00:00,31.7,31.82,31.7,31.8,55389.0,25.0514,25.1462,25.0514,25.1304,55389.0
2022-08-10 15:30:00,31.79,31.8,31.6,31.62,113318.0,25.1225,25.1304,24.9723,24.9881,113318.0
2022-08-11 09:30:00,31.9,32.04,31.85,31.93,125254.0,25.2094,25.32,25.1699,25.2331,125254.0
2022-08-11 10:00:00,31.91,32.05,31.88,31.93,77677.0,25.2173,25.3279,25.1936,25.2331,77677.0
2022-08-11 10:30:00,31.93,32.15,31.93,32.14,104035.0,25.2331,25.407,25.2331,25.3991,104035.0
2022-08-11 11:00:00,32.13,32.16,32.03,32.08,66844.0,25.3912,25.4149,25.3121,25.3517,66844.0
2022-08-11 11:30:00,32.07,32.18,32.03,32.16,31087.0,25.3437,25.4307,25.3121,25.4149,31087.0
2022-08-11 12:00:00,32.16,32.17,32.08,32.14,49546.0,25.4149,25.4228,25.3517,25.3991,49546.0
2022-08-11 12:30:00,32.14,32.17,32.12,32.15,102084.0,25.3991,25.4228,25.3833,25.407,102084.0
2022-08-11 13:00:00,32.15,32.17,32.13,32.15,127572.0,25.407,25.4228,25.3912,25.407,127572.0
2022-08-11 13:30:00,32.15,32.24,32.14,32.22,223841.0,25.407,25.4781,25.3991,25.4623,223841.0
2022-08-11 14:00:00,32.23,32.27,32.22,32.26,129773.0,25.4702,25.5018,25.4623,25.4939,129773.0
2022-08-11 14:30:00,32.25,32.25,32.12,32.18,145411.0,25.486,25.486,25.3833,25.4307,145411.0
2022-08-11 15:00:00,32.18,32.24,32.16,32.23,89307.0,25.4307,25.4781,25.4149,25.4702,89307.0
2022-08-11 15:30:00,32.23,32.24,32.13,32.17,248924.0,25.4702,25.4781,25.3912,25.4228,248924.0
2022-08-12 09:30:00,32.28,32.44,32.15,32.37,188327.0,25.5097,25.6361,25.407,25.5808,188327.0
2022-08-12 10:00:00,32.36,32.36,32.19,32.27,78035.0,25.5729,25.5729,25.4386,25.5018,78035.0
2022-08-12 10:30:00,32.27,32.31,32.23,32.26,69452.0,25.5018,25.5334,25.4702,25.4939,69452.0
2022-08-12 11:00:00,32.26,32.32,32.23,32.26,48945.0,25.4939,25.5413,25.4702,25.4939,48945.0
2022-08-12 11:30:00,32.26,32.33,32.26,32.3,37438.0,25.4939,25.5492,25.4939,25.5255,37438.0
2022-08-12 12:00:00,32.3,32.3,32.26,32.27,35528.0,25.5255,25.5255,25.4939,25.5018,35528.0
2022-08-12 12:30:00,32.28,32.36,32.27,32.35,51825.0,25.5097,25.5729,25.5018,25.565,51825.0
2022-08-12 13:00:00,32.35,32.36,32.3,32.36,23354.0,25.565,25.5729,25.5255,25.5729,23354.0
2022-08-12 13:30:00,32.35,32.42,32.35,32.41,27679.0,25.565,25.6203,25.565,25.6124,27679.0
2022-08-12 14:00:00,32.42,32.48,32.41,32.41,49880.0,25.6203,25.6678,25.6124,25.6124,49880.0
2022-08-12 14:30:00,32.41,32.45,32.34,32.41,75142.0,25.6124,25.644,25.5571,25.6124,75142.0
2022-08-12 15:00:00,32.41,32.6,32.41,32.59,123207.0,25.6124,25.7626,25.6124,25.7547,123207.0
2022-08-12 15:30:00,32.58,32.63,32.42,32.42,189166.0,25.7468,25.7863,25.6203,25.6203,189166.0
2022-08-15 09:30:00,31.72,31.99,31.41,31.56,195932.0,25.0672,25.2805,24.8222,24.9407,195932.0
2022-08-15 10:00:00,31.56,31.86,31.46,31.86,115639.0,24.9407,25.1778,24.8617,25.1778,115639.0
2022-08-15 10:30:00,31.87,32.33,31.87,32.09,126628.0,25.1857,25.5492,25.1857,25.3596,126628.0
2022-08-15 11:00:00,32.11,32.14,32.04,32.13,84654.0,25.3754,25.3991,25.32,25.3912,84654.0
2022-08-15 11:30:00,32.12,32.12,31.9,31.94,84549.0,25.3833,25.3833,25.2094,25.241,84549.0
2022-08-15 12:00:00,31.93,32.04,31.92,32.03,106847.0,25.2331,25.32,25.2252,25.3121,106847.0
2022-08-15 12:30:00,32.04,32.05,31.98,32.03,28292.0,25.32,25.3279,25.2726,25.3121,28292.0
2022-08-15 13:00:00,32.03,32.1,32.0,32.06,28903.0,25.3121,25.3675,25.2884,25.3358,28903.0
2022-08-15 13:30:00,32.07,32.09,32.03,32.04,29540.0,25.3437,25.3596,25.3121,25.32,29540.0
2022-08-15 14:00:00,32.03,32.06,31.97,32.06,30249.0,25.3121,25.3358,25.2647,25.3358,30249.0
2022-08-15 14:30:00,32.06,32.08,32.01,32.03,39091.0,25.3358,25.3517,25.2963,25.3121,39091.0
2022-08-15 15:00:00,32.04,32.17,32.04,32.16,44112.0,25.32,25.4228,25.32,25.4149,44112.0
2022-08-15 15:30:00,32.16,32.18,32.02,32.15,114363.0,25.4149,25.4307,25.3042,25.407,114363.0
2022-08-16 09:30:00,32.33,32.68,32.28,32.56,103201.0,25.5492,25.8258,25.5097,25.731,103201.0
2022-08-16 10:00:00,32.55,32.59,32.47,32.53,87301.0,25.7231,25.7547,25.6599,25.7073,87301.0
2022-08-16 10:30:00,32.5,32.55,32.47,32.48,67324.0,25.6836,25.7231,25.6599,25.6678,67324.0
2022-08-16 11:00:00,32.47,32.57,32.45,32.53,54731.0,25.6599,25.7389,25.644,25.7073,54731.0
2022-08-16 11:30:00,32.53,32.59,32.51,32.57,53184.0,25.7073,25.7547,25.6915,25.7389,53184.0
2022-08-16 12:00:00,32.57,32.7,32.56,32.64,64654.0,25.7389,25.8416,25.731,25.7942,64654.0
2022-08-16 12:30:00,32.64,32.65,32.58,32.63,47781.0,25.7942,25.8021,25.7468,25.7863,47781.0
2022-08-16 13:00:00,32.62,32.74,32.62,32.67,56380.0,25.7784,25.8732,25.7784,25.8179,56380.0
2022-08-16 13:30:00,32.66,32.67,32.57,32.65,40764.0,25.81,25.8179,25.7389,25.8021,40764.0
2022-08-16 14:00:00,32.64,32.78,32.63,32.75,86463.0,25.7942,25.9048,25.7863,25.8811,86463.0
2022-08-16 14:30:00,32.75,32.75,32.61,32.66,25652.0,25.8811,25.8811,25.7705,25.81,25652.0
2022-08-16 15:00:00,32.67,32.76,32.65,32.73,41373.0,25.8179,25.889,25.8021,25.8653,41373.0
2022-08-16 15:30:00,32.73,32.85,32.66,32.78,222042.0,25.8653,25.9602,25.81,25.9048,222042.0
2022-08-17 09:30:00,32.6,32.75,32.58,32.66,98691.0,25.7626,25.8811,25.7468,25.81,98691.0
2022-08-17 10:00:00,32.66,32.78,32.56,32.72,72724.0,25.81,25.9048,25.731,25.8574,72724.0
2022-08-17 10:30:00,32.72,32.93,32.58,32.58,56739.0,25.8574,26.0234,25.7468,25.7468,56739.0
2022-08-17 11:00:00,32.58,32.67,32.56,32.62,51374.0,25.7468,25.8179,25.731,25.7784,51374.0
2022-08-17 11:30:00,32.62,32.62,32.47,32.52,46894.0,25.7784,25.7784,25.6599,25.6994,46894.0
2022-08-17 12:00:00,32.52,32.64,32.52,32.64,32087.0,25.6994,25.7942,25.6994,25.7942,32087.0
2022-08-17 12:30:00,32.65,32.68,32.6,32.64,32131.0,25.8021,25.8258,25.7626,25.7942,32131.0
2022-08-17 13:00:00,32.64,32.79,32.63,32.78,40356.0,25.7942,25.9127,25.7863,25.9048,40356.0
2022-08-17 13:30:00,32.79,32.8,32.71,32.73,21539.0,25.9127,25.9206,25.8495,25.8653,21539.0
2022-08-17 14:00:00,32.74,32.83,32.67,32.82,22730.0,25.8732,25.9443,25.8179,25.9364,22730.0
2022-08-17 14:30:00,32.84,32.87,32.73,32.76,24049.0,25.9523,25.976,25.8653,25.889,24049.0
2022-08-17 15:00:00,32.76,32.77,32.63,32.73,52116.0,25.889,25.8969,25.7863,25.8653,52116.0
2022-08-17 15:30:00,32.73,32.76,32.43,32.44,127588.0,25.8653,25.889,25.6282,25.6361,127588.0
2022-08-18 09:30:00,32.67,32.87,32.67,32.81,91547.0,25.8179,25.976,25.8179,25.9285,91547.0
2022-08-18 10:00:00,32.8,32.93,32.71,32.88,110215.0,25.9206,26.0234,25.8495,25.9839,110215.0
2022-08-18 10:30:00,32.89,33.0,32.87,32.91,55059.0,25.9918,26.0787,25.976,26.0076,55059.0
2022-08-18 11:00:00,32.92,32.95,32.83,32.84,52441.0,26.0155,26.0392,25.9443,25.9523,52441.0
2022-08-18 11:30:00,32.84,32.84,32.69,32.71,52116.0,25.9523,25.9523,25.8337,25.8495,52116.0
2022-08-18 12:00:00,32.71,32.72,32.57,32.57,111383.0,25.8495,25.8574,25.7389,25.7389,111383.0
2022-08-18 12:30:00,32.56,32.64,32.53,32.6,32123.0,25.731,25.7942,25.7073,25.7626,32123.0
2022-08-18 13:00:00,32.61,32.79,32.61,32.78,32734.0,25.7705,25.9127,25.7705,25.9048,32734.0
2022-08-18 13:30:00,32.78,32.87,32.75,32.81,37043.0,25.9048,25.976,25.8811,25.9285,37043.0
2022-08-18 14:00:00,32.82,32.9,32.8,32.9,30835.0,25.9364,25.9997,25.9206,25.9997,30835.0
2022-08-18 14:30:00,32.89,32.98,32.88,32.94,42000.0,25.9918,26.0629,25.9839,26.0313,42000.0
2022-08-18 15:00:00,32.95,32.96,32.88,32.91,53668.0,26.0392,26.0471,25.9839,26.0076,53668.0
2022-08-18 15:30:00,32.92,32.98,32.79,32.88,134864.0,26.0155,26.0629,25.9127,25.9839,134864.0
2022-08-19 09:30:00,32.67,32.97,32.6,32.81,98424.0,25.8179,26.055,25.7626,25.9285,98424.0
2022-08-19 10:00:00,32.8,32.92,32.74,32.86,55845.0,25.9206,26.0155,25.8732,25.9681,55845.0
2022-08-19 10:30:00,32.85,32.97,32.75,32.92,67498.0,25.9602,26.055,25.8811,26.0155,67498.0
2022-08-19 11:00:00,32.93,32.93,32.71,32.8,42898.0,26.0234,26.0234,25.8495,25.9206,42898.0
2022-08-19 11:30:00,32.81,32.84,32.76,32.82,35838.0,25.9285,25.9523,25.889,25.9364,35838.0
2022-08-19 12:00:00,32.82,32.85,32.77,32.84,29647.0,25.9364,25.9602,25.8969,25.9523,29647.0
2022-08-19 12:30:00,32.84,33.03,32.84,33.0,98724.0,25.9523,26.1024,25.9523,26.0787,98724.0
2022-08-19 13:00:00,33.01,33.07,33.01,33.02,31185.0,26.0866,26.134,26.0866,26.0945,31185.0
2022-08-19 13:30:00,33.01,33.03,32.92,33.02,35753.0,26.0866,26.1024,26.0155,26.0945,35753.0
2022-08-19 14:00:00,33.01,33.1,32.86,33.03,156945.0,26.0866,26.1577,25.9681,26.1024,156945.0
2022-08-19 14:30:00,33.03,33.03,32.87,32.89,51579.0,26.1024,26.1024,25.976,25.9918,51579.0
2022-08-19 15:00:00,32.89,32.93,32.82,32.83,44593.0,25.9918,26.0234,25.9364,25.9443,44593.0
2022-08-19 15:30:00,32.83,32.83,32.63,32.64,162547.0,25.9443,25.9443,25.7863,25.7942,162547.0
2022-08-22 09:30:00,32.4,32.5,32.31,32.49,154084.0,25.6045,25.6836,25.5334,25.6757,154084.0
2022-08-22 10:00:00,32.48,32.66,32.45,32.58,99120.0,25.6678,25.81,25.644,25.7468,99120.0
2022-08-22 10:30:00,32.57,32.66,32.5,32.61,56541.0,25.7389,25.81,25.6836,25.7705,56541.0
2022-08-22 11:00:00,32.63,32.72,32.58,32.63,112375.0,25.7863,25.8574,25.7468,25.7863,112375.0
2022-08-22 11:30:00,32.66,32.75,32.54,32.59,73383.0,25.81,25.8811,25.7152,25.7547,73383.0
2022-08-22 12:00:00,32.58,32.69,32.56,32.57,58518.0,25.7468,25.8337,25.731,25.7389,58518.0
2022-08-22 12:30:00,32.57,32.63,32.54,32.56,21650.0,25.7389,25.7863,25.7152,25.731,21650.0
2022-08-22 13:00:00,32.55,32.63,32.47,32.5,71087.0,25.7231,25.7863,25.6599,25.6836,71087.0
2022-08-22 13:30:00,32.51,32.59,32.49,32.59,36794.0,25.6915,25.7547,25.6757,25.7547,36794.0
2022-08-22 14:00:00,32.58,32.6,32.51,32.53,33891.0,25.7468,25.7626,25.6915,25.7073,33891.0
2022-08-22 14:30:00,32.52,32.58,32.52,32.55,38686.0,25.6994,25.7468,25.6994,25.7231,38686.0
2022-08-22 15:00:00,32.56,32.6,32.51,32.56,46145.0,25.731,25.7626,25.6915,25.731,46145.0
2022-08-22 15:30:00,32.57,32.63,32.49,32.5,96680.0,25.7389,25.7863,25.6757,25.6836,96680.0
2022-08-23 09:30:00,32.79,33.2,32.79,33.14,119636.0,25.9127,26.2367,25.9127,26.1893,119636.0
2022-08-23 10:00:00,33.13,33.28,33.05,33.14,95432.0,26.1814,26.3,26.1182,26.1893,95432.0
2022-08-23 10:30:00,33.13,33.2,33.09,33.12,52247.0,26.1814,26.2367,26.1498,26.1735,52247.0
2022-08-23 11:00:00,33.13,33.19,33.08,33.08,84224.0,26.1814,26.2288,26.1419,26.1419,84224.0
2022-08-23 11:30:00,33.07,33.16,33.05,33.12,38768.0,26.134,26.2051,26.1182,26.1735,38768.0
2022-08-23 12:00:00,33.11,33.11,33.02,33.02,40462.0,26.1656,26.1656,26.0945,26.0945,40462.0
2022-08-23 12:30:00,33.04,33.07,32.99,33.03,29094.0,26.1103,26.134,26.0708,26.1024,29094.0
2022-08-23 13:00:00,33.03,33.03,32.81,32.83,49293.0,26.1024,26.1024,25.9285,25.9443,49293.0
2022-08-23 13:30:00,32.83,32.87,32.74,32.81,48971.0,25.9443,25.976,25.8732,25.9285,48971.0
2022-08-23 14:00:00,32.81,32.84,32.75,32.76,42814.0,25.9285,25.9523,25.8811,25.889,42814.0
2022-08-23 14:30:00,32.77,32.82,32.76,32.78,30612.0,25.8969,25.9364,25.889,25.9048,30612.0
2022-08-23 15:00:00,32.79,32.91,32.79,32.9,77880.0,25.9127,26.0076,25.9127,25.9997,77880.0
2022-08-23 15:30:00,32.91,32.99,32.87,32.94,147549.0,26.0076,26.0708,25.976,26.0313,147549.0
2022-08-24 09:30:00,33.09,33.12,32.95,33.02,65759.0,26.1498,26.1735,26.0392,26.0945,65759.0
2022-08-24 10:00:00,33.02,33.17,33.01,33.11,44825.0,26.0945,26.213,26.0866,26.1656,44825.0
2022-08-24 10:30:00,33.12,33.19,33.0,33.02,47272.0,26.1735,26.2288,26.0787,26.0945,47272.0
2022-08-24 11:00:00,33.04,33.17,32.99,33.01,43328.0,26.1103,26.213,26.0708,26.0866,43328.0
2022-08-24 11:30:00,33.01,33.1,33.01,33.09,34081.0,26.0866,26.1577,26.0866,26.1498,34081.0
2022-08-24 12:00:00,33.08,33.19,33.06,33.18,34672.0,26.1419,26.2288,26.1261,26.2209,34672.0
2022-08-24 12:30:00,33.18,33.18,33.04,33.06,27308.0,26.2209,26.2209,26.1103,26.1261,27308.0
2022-08-24 13:00:00,33.07,33.13,33.04,33.09,37870.0,26.134,26.1814,26.1103,26.1498,37870.0
2022-08-24 13:30:00,33.09,33.14,32.91,32.97,64176.0,26.1498,26.1893,26.0076,26.055,64176.0
2022-08-24 14:00:00,32.98,32.99,32.91,32.91,56639.0,26.0629,26.0708,26.0076,26.0076,56639.0
2022-08-24 14:30:00,32.91,33.04,32.89,33.01,60713.0,26.0076,26.1103,25.9918,26.0866,60713.0
2022-08-24 15:00:00,33.01,33.1,33.0,33.08,76449.0,26.0866,26.1577,26.0787,26.1419,76449.0
2022-08-24 15:30:00,33.09,33.17,33.06,33.13,161027.0,26.1498,26.213,26.1261,26.1814,161027.0
2022-08-25 09:30:00,33.2,33.49,33.14,33.47,151587.0,26.2367,26.4659,26.1893,26.4501,151587.0
2022-08-25 10:00:00,33.47,33.53,33.34,33.45,106322.0,26.4501,26.4975,26.3474,26.4343,106322.0
2022-08-25 10:30:00,33.46,33.48,33.3,33.48,98208.0,26.4422,26.458,26.3158,26.458,98208.0
2022-08-25 11:00:00,33.48,33.61,33.42,33.5,89591.0,26.458,26.5608,26.4106,26.4738,89591.0
2022-08-25 11:30:00,33.51,33.58,33.45,33.57,41723.0,26.4817,26.537,26.4343,26.5291,41723.0
2022-08-25 12:00:00,33.59,33.69,33.58,33.68,65101.0,26.5449,26.624,26.537,26.6161,65101.0
2022-08-25 12:30:00,33.68,33.71,33.61,33.7,68729.0,26.6161,26.6398,26.5608,26.6319,68729.0
2022-08-25 13:00:00,33.69,33.75,33.62,33.62,59873.0,26.624,26.6714,26.5687,26.5687,59873.0
2022-08-25 13:30:00,33.63,33.65,33.5,33.51,63260.0,26.5766,26.5924,26.4738,26.4817,63260.0
2022-08-25 14:00:00,33.5,33.6,33.49,33.51,80151.0,26.4738,26.5529,26.4659,26.4817,80151.0
2022-08-25 14:30:00,33.52,33.59,33.47,33.57,57370.0,26.4896,26.5449,26.4501,26.5291,57370.0
2022-08-25 15:00:00,33.56,33.69,33.55,33.66,98413.0,26.5212,26.624,26.5133,26.6003,98413.0
2022-08-25 15:30:00,33.65,33.66,33.55,33.59,250363.0,26.5924,26.6003,26.5133,26.5449,250363.0
2022-08-26 09:30:00,33.44,33.69,33.4,33.6,90931.0,26.4264,26.624,26.3948,26.5529,90931.0
2022-08-26 10:00:00,33.57,33.63,33.28,33.39,118215.0,26.5291,26.5766,26.3,26.3869,118215.0
2022-08-26 10:30:00,33.38,33.43,33.24,33.42,97709.0,26.379,26.4185,26.2684,26.4106,97709.0
2022-08-26 11:00:00,33.42,33.45,33.15,33.23,71876.0,26.4106,26.4343,26.1972,26.2605,71876.0
2022-08-26 11:30:00,33.24,33.44,33.23,33.43,68218.0,26.2684,26.4264,26.2605,26.4185,68218.0
2022-08-26 12:00:00,33.44,33.46,33.35,33.41,53862.0,26.4264,26.4422,26.3553,26.4027,53862.0
2022-08-26 12:30:00,33.41,33.41,33.33,33.38,39464.0,26.4027,26.4027,26.3395,26.379,39464.0
2022-08-26 13:00:00,33.38,33.4,33.36,33.4,38769.0,26.379,26.3948,26.3632,26.3948,38769.0
2022-08-26 13:30:00,33.4,33.4,33.34,33.37,82941.0,26.3948,26.3948,26.3474,26.3711,82941.0
2022-08-26 14:00:00,33.38,33.41,33.35,33.4,43146.0,26.379,26.4027,26.3553,26.3948,43146.0
2022-08-26 14:30:00,33.4,33.41,33.3,33.31,53516.0,26.3948,26.4027,26.3158,26.3237,53516.0
2022-08-26 15:00:00,33.3,33.36,33.27,33.34,61943.0,26.3158,26.3632,26.2921,26.3474,61943.0
2022-08-26 15:30:00,33.34,33.36,33.23,33.25,125347.0,26.3474,26.3632,26.2605,26.2763,125347.0
2022-08-29 09:30:00,33.19,33.66,33.15,33.63,136473.0,26.2288,26.6003,26.1972,26.5766,136473.0
2022-08-29 10:00:00,33.6,33.7,33.54,33.55,520285.0,26.5529,26.6319,26.5054,26.5133,520285.0
2022-08-29 10:30:00,33.52,33.54,33.2,33.22,82053.0,26.4896,26.5054,26.2367,26.2526,82053.0
2022-08-29 11:00:00,33.23,33.48,33.23,33.43,110078.0,26.2605,26.458,26.2605,26.4185,110078.0
2022-08-29 11:30:00,33.44,33.52,33.4,33.51,57941.0,26.4264,26.4896,26.3948,26.4817,57941.0
2022-08-29 12:00:00,33.51,33.51,33.42,33.48,59997.0,26.4817,26.4817,26.4106,26.458,59997.0
2022-08-29 12:30:00,33.47,33.59,33.44,33.57,32374.0,26.4501,26.5449,26.4264,26.5291,32374.0
2022-08-29 13:00:00,33.58,33.59,33.53,33.58,54580.0,26.537,26.5449,26.4975,26.537,54580.0
2022-08-29 13:30:00,33.58,33.61,33.54,33.58,100190.0,26.537,26.5608,26.5054,26.537,100190.0
2022-08-29 14:00:00,33.59,33.61,33.55,33.55,62000.0,26.5449,26.5608,26.5133,26.5133,62000.0
2022-08-29 14:30:00,33.54,33.59,33.49,33.56,75984.0,26.5054,26.5449,26.4659,26.5212,75984.0
2022-08-29 15:00:00,33.57,33.61,33.51,33.51,47704.0,26.5291,26.5608,26.4817,26.4817,47704.0
2022-08-29 15:30:00,33.51,33.56,33.33,33.39,225004.0,26.4817,26.5212,26.3395,26.3869,225004.0
2022-08-30 09:30:00,33.15,33.25,32.92,33.03,144285.0,26.1972,26.2763,26.0155,26.1024,144285.0
2022-08-30 10:00:00,33.06,33.11,32.83,32.9,68466.0,26.1261,26.1656,25.9443,25.9997,68466.0
2022-08-30 10:30:00,32.9,32.94,32.59,32.85,182068.0,25.9997,26.0313,25.7547,25.9602,182068.0
2022-08-30 11:00:00,32.87,33.04,32.78,32.86,57625.0,25.976,26.1103,25.9048,25.9681,57625.0
2022-08-30 11:30:00,32.85,32.86,32.7,32.72,57283.0,25.9602,25.9681,25.8416,25.8574,57283.0
2022-08-30 12:00:00,32.73,32.74,32.56,32.65,64468.0,25.8653,25.8732,25.731,25.8021,64468.0
2022-08-30 12:30:00,32.65,32.65,32.53,32.63,52455.0,25.8021,25.8021,25.7073,25.7863,52455.0
2022-08-30 13:00:00,32.64,32.7,32.59,32.65,36717.0,25.7942,25.8416,25.7547,25.8021,36717.0
2022-08-30 13:30:00,32.65,32.7,32.56,32.65,50237.0,25.8021,25.8416,25.731,25.8021,50237.0
2022-08-30 14:00:00,32.66,32.66,32.48,32.48,94604.0,25.81,25.81,25.6678,25.6678,94604.0
2022-08-30 14:30:00,32.48,32.55,32.43,32.52,74859.0,25.6678,25.7231,25.6282,25.6994,74859.0
2022-08-30 15:00:00,32.52,32.59,32.47,32.5,106111.0,25.6994,25.7547,25.6599,25.6836,106111.0
2022-08-30 15:30:00,32.5,32.61,32.48,32.58,262357.0,25.6836,25.7705,25.6678,25.7468,262357.0
2022-08-31 09:30:00,32.2,32.72,32.09,32.43,119819.0,25.4465,25.8574,25.3596,25.6282,119819.0
2022-08-31 10:00:00,32.42,32.62,32.31,32.48,76700.0,25.6203,25.7784,25.5334,25.6678,76700.0
2022-08-31 10:30:00,32.54,32.93,32.49,32.8,79131.0,25.7152,26.0234,25.6757,25.9206,79131.0
2022-08-31 11:00:00,32.78,32.93,32.6,32.86,79037.0,25.9048,26.0234,25.7626,25.9681,79037.0
2022-08-31 11:30:00,32.85,32.92,32.81,32.85,55604.0,25.9602,26.0155,25.9285,25.9602,55604.0
2022-08-31 12:00:00,32.85,32.88,32.77,32.8,51498.0,25.9602,25.9839,25.8969,25.9206,51498.0
2022-08-31 12:30:00,32.81,32.86,32.78,32.84,42572.0,25.9285,25.9681,25.9048,25.9523,42572.0
2022-08-31 13:00:00,32.81,32.89,32.79,32.84,38094.0,25.9285,25.9918,25.9127,25.9523,38094.0
2022-08-31 13:30:00,32.84,32.87,32.75,32.8,31021.0,25.9523,25.976,25.8811,25.9206,31021.0
2022-08-31 14:00:00,32.8,32.84,32.65,32.65,50643.0,25.9206,25.9523,25.8021,25.8021,50643.0
2022-08-31 14:30:00,32.64,32.69,32.54,32.57,59810.0,25.7942,25.8337,25.7152,25.7389,59810.0
2022-08-31 15:00:00,32.57,32.74,32.55,32.67,58208.0,25.7389,25.8732,25.7231,25.8179,58208.0
2022-08-31 15:30:00,32.67,32.74,32.59,32.61,148585.0,25.8179,25.8732,25.7547,25.7705,148585.0
2022-09-01 09:30:00,32.35,32.69,31.92,32.13,234623.0,25.565,25.8337,25.2252,25.3912,234623.0
2022-09-01 10:00:00,32.13,32.32,31.88,32.31,104733.0,25.3912,25.5413,25.1936,25.5334,104733.0
2022-09-01 10:30:00,32.29,32.32,32.03,32.08,80459.0,25.5176,25.5413,25.3121,25.3517,80459.0
2022-09-01 11:00:00,32.09,32.38,32.08,32.32,49625.0,25.3596,25.5887,25.3517,25.5413,49625.0
2022-09-01 11:30:00,32.31,32.44,32.3,32.44,43019.0,25.5334,25.6361,25.5255,25.6361,43019.0
2022-09-01 12:00:00,32.44,32.5,32.39,32.4,45199.0,25.6361,25.6836,25.5966,25.6045,45199.0
2022-09-01 12:30:00,32.39,32.4,32.22,32.23,48454.0,25.5966,25.6045,25.4623,25.4702,48454.0
2022-09-01 13:00:00,32.23,32.45,32.18,32.43,50221.0,25.4702,25.644,25.4307,25.6282,50221.0
2022-09-01 13:30:00,32.45,32.45,32.26,32.36,72350.0,25.644,25.644,25.4939,25.5729,72350.0
2022-09-01 14:00:00,32.36,32.48,32.27,32.47,36565.0,25.5729,25.6678,25.5018,25.6599,36565.0
2022-09-01 14:30:00,32.47,32.5,32.44,32.45,36285.0,25.6599,25.6836,25.6361,25.644,36285.0
2022-09-01 15:00:00,32.45,32.52,32.34,32.37,62377.0,25.644,25.6994,25.5571,25.5808,62377.0
2022-09-01 15:30:00,32.37,32.39,32.24,32.38,162836.0,25.5808,25.5966,25.4781,25.5887,162836.0
2022-09-02 09:30:00,32.85,32.92,32.42,32.71,158881.0,25.9602,26.0155,25.6203,25.8495,158881.0
2022-09-02 10:00:00,32.68,32.83,32.63,32.8,63746.0,25.8258,25.9443,25.7863,25.9206,63746.0
2022-09-02 10:30:00,32.8,32.86,32.75,32.78,99321.0,25.9206,25.9681,25.8811,25.9048,99321.0
2022-09-02 11:00:00,32.77,32.8,32.67,32.73,68857.0,25.8969,25.9206,25.8179,25.8653,68857.0
2022-09-02 11:30:00,32.73,32.8,32.68,32.79,31947.0,25.8653,25.9206,25.8258,25.9127,31947.0
2022-09-02 12:00:00,32.77,32.77,32.53,32.58,120742.0,25.8969,25.8969,25.7073,25.7468,120742.0
2022-09-02 12:30:00,32.57,32.6,32.47,32.48,63560.0,25.7389,25.7626,25.6599,25.6678,63560.0
2022-09-02 13:00:00,32.47,32.47,32.21,32.21,59814.0,25.6599,25.6599,25.4544,25.4544,59814.0
2022-09-02 13:30:00,32.2,32.27,32.15,32.23,42048.0,25.4465,25.5018,25.407,25.4702,42048.0
2022-09-02 14:00:00,32.23,32.38,32.22,32.37,58246.0,25.4702,25.5887,25.4623,25.5808,58246.0
2022-09-02 14:30:00,32.36,32.46,32.35,32.38,59067.0,25.5729,25.652,25.565,25.5887,59067.0
2022-09-02 15:00:00,32.37,32.56,32.37,32.5,76070.0,25.5808,25.731,25.5808,25.6836,76070.0
2022-09-02 15:30:00,32.49,32.54,32.35,32.53,153946.0,25.6757,25.7152,25.565,25.7073,153946.0
2022-09-06 09:30:00,32.7,32.91,32.5,32.54,110291.0,25.8416,26.0076,25.6836,25.7152,110291.0
2022-09-06 10:00:00,32.54,32.55,32.25,32.32,70595.0,25.7152,25.7231,25.486,25.5413,70595.0
2022-09-06 10:30:00,32.31,32.55,32.26,32.45,65967.0,25.5334,25.7231,25.4939,25.644,65967.0
2022-09-06 11:00:00,32.45,32.53,32.35,32.37,59137.0,25.644,25.7073,25.565,25.5808,59137.0
2022-09-06 11:30:00,32.36,32.51,32.31,32.46,61733.0,25.5729,25.6915,25.5334,25.652,61733.0
2022-09-06 12:00:00,32.46,32.5,32.4,32.46,39701.0,25.652,25.6836,25.6045,25.652,39701.0
2022-09-06 12:30:00,32.46,32.53,32.38,32.46,46721.0,25.652,25.7073,25.5887,25.652,46721.0
2022-09-06 13:00:00,32.46,32.49,32.42,32.47,62650.0,25.652,25.6757,25.6203,25.6599,62650.0
2022-09-06 13:30:00,32.47,32.5,32.26,32.33,35233.0,25.6599,25.6836,25.4939,25.5492,35233.0
2022-09-06 14:00:00,32.34,32.38,32.23,32.23,76792.0,25.5571,25.5887,25.4702,25.4702,76792.0
2022-09-06 14:30:00,32.24,32.27,32.17,32.21,77965.0,25.4781,25.5018,25.4228,25.4544,77965.0
2022-09-06 15:00:00,32.21,32.25,32.12,32.18,69438.0,25.4544,25.486,25.3833,25.4307,69438.0
2022-09-06 15:30:00,32.17,32.31,32.1,32.21,148875.0,25.4228,25.5334,25.3675,25.4544,148875.0
2022-09-07 09:30:00,32.0,32.1,31.83,32.08,105615.0,25.2884,25.3675,25.1541,25.3517,105615.0
2022-09-07 10:00:00,32.06,32.25,31.97,32.25,47681.0,25.3358,25.486,25.2647,25.486,47681.0
2022-09-07 10:30:00,32.25,32.5,32.25,32.43,46532.0,25.486,25.6836,25.486,25.6282,46532.0
2022-09-07 11:00:00,32.43,32.52,32.4,32.47,62231.0,25.6282,25.6994,25.6045,25.6599,62231.0
2022-09-07 11:30:00,32.48,32.54,32.45,32.47,30173.0,25.6678,25.7152,25.644,25.6599,30173.0
2022-09-07 12:00:00,32.47,32.53,32.3,32.37,29790.0,25.6599,25.7073,25.5255,25.5808,29790.0
2022-09-07 12:30:00,32.39,32.5,32.37,32.47,41679.0,25.5966,25.6836,25.5808,25.6599,41679.0
2022-09-07 13:00:00,32.46,32.59,32.45,32.47,53981.0,25.652,25.7547,25.644,25.6599,53981.0
2022-09-07 13:30:00,32.47,32.57,32.4,32.52,81749.0,25.6599,25.7389,25.6045,25.6994,81749.0
2022-09-07 14:00:00,32.52,32.57,32.45,32.53,48797.0,25.6994,25.7389,25.644,25.7073,48797.0
2022-09-07 14:30:00,32.53,32.59,32.49,32.57,56179.0,25.7073,25.7547,25.6757,25.7389,56179.0
2022-09-07 15:00:00,32.58,32.73,32.53,32.66,65980.0,25.7468,25.8653,25.7073,25.81,65980.0
2022-09-07 15:30:00,32.67,32.68,32.45,32.47,165805.0,25.8179,25.8258,25.644,25.6599,165805.0
2022-09-08 09:30:00,32.45,32.64,32.43,32.52,53718.0,25.644,25.7942,25.6282,25.6994,53718.0
2022-09-08 10:00:00,32.5,32.62,32.43,32.58,53657.0,25.6836,25.7784,25.6282,25.7468,53657.0
2022-09-08 10:30:00,32.57,32.74,32.57,32.7,92357.0,25.7389,25.8732,25.7389,25.8416,92357.0
2022-09-08 11:00:00,32.69,32.76,32.65,32.68,61601.0,25.8337,25.889,25.8021,25.8258,61601.0
2022-09-08 11:30:00,32.68,32.7,32.52,32.58,41306.0,25.8258,25.8416,25.6994,25.7468,41306.0
2022-09-08 12:00:00,32.58,32.6,32.39,32.45,68486.0,25.7468,25.7626,25.5966,25.644,68486.0
2022-09-08 12:30:00,32.42,32.68,32.42,32.58,45700.0,25.6203,25.8258,25.6203,25.7468,45700.0
2022-09-08 13:00:00,32.55,32.71,32.55,32.63,49806.0,25.7231,25.8495,25.7231,25.7863,49806.0
2022-09-08 13:30:00,32.63,32.69,32.6,32.65,42398.0,25.7863,25.8337,25.7626,25.8021,42398.0
2022-09-08 14:00:00,32.65,32.79,32.61,32.71,66222.0,25.8021,25.9127,25.7705,25.8495,66222.0
2022-09-08 14:30:00,32.7,32.72,32.58,32.64,53471.0,25.8416,25.8574,25.7468,25.7942,53471.0
2022-09-08 15:00:00,32.66,32.7,32.6,32.63,50390.0,25.81,25.8416,25.7626,25.7863,50390.0
2022-09-08 15:30:00,32.63,32.72,32.57,32.66,107899.0,25.7863,25.8574,25.7389,25.81,107899.0
2022-09-09 09:30:00,33.03,33.32,33.01,33.28,85531.0,26.1024,26.3316,26.0866,26.3,85531.0
2022-09-09 10:00:00,33.26,33.35,33.13,33.16,79971.0,26.2842,26.3553,26.1814,26.2051,79971.0
2022-09-09 10:30:00,33.16,33.19,32.97,33.0,82522.0,26.2051,26.2288,26.055,26.0787,82522.0
2022-09-09 11:00:00,33.0,33.27,32.99,33.23,64369.0,26.0787,26.2921,26.0708,26.2605,64369.0
2022-09-09 11:30:00,33.23,33.3,33.19,33.25,41888.0,26.2605,26.3158,26.2288,26.2763,41888.0
2022-09-09 12:00:00,33.24,33.26,33.15,33.21,39241.0,26.2684,26.2842,26.1972,26.2446,39241.0
2022-09-09 12:30:00,33.22,33.27,33.16,33.19,45990.0,26.2526,26.2921,26.2051,26.2288,45990.0
2022-09-09 13:00:00,33.18,33.2,33.13,33.16,53676.0,26.2209,26.2367,26.1814,26.2051,53676.0
2022-09-09 13:30:00,33.16,33.22,33.13,33.22,35143.0,26.2051,26.2526,26.1814,26.2526,35143.0
2022-09-09 14:00:00,33.22,33.22,33.12,33.16,72163.0,26.2526,26.2526,26.1735,26.2051,72163.0
2022-09-09 14:30:00,33.15,33.19,33.13,33.19,39686.0,26.1972,26.2288,26.1814,26.2288,39686.0
2022-09-09 15:00:00,33.19,33.28,33.18,33.2,141961.0,26.2288,26.3,26.2209,26.2367,141961.0
2022-09-09 15:30:00,33.2,33.2,33.09,33.2,264010.0,26.2367,26.2367,26.1498,26.2367,264010.0
2022-09-12 09:30:00,33.46,33.62,33.31,33.62,67114.0,26.4422,26.5687,26.3237,26.5687,67114.0
2022-09-12 10:00:00,33.62,33.71,33.56,33.65,45169.0,26.5687,26.6398,26.5212,26.5924,45169.0
2022-09-12 10:30:00,33.66,33.66,33.55,33.58,62883.0,26.6003,26.6003,26.5133,26.537,62883.0
2022-09-12 11:00:00,33.58,33.62,33.39,33.46,65060.0,26.537,26.5687,26.3869,26.4422,65060.0
2022-09-12 11:30:00,33.49,33.52,33.41,33.41,45064.0,26.4659,26.4896,26.4027,26.4027,45064.0
2022-09-12 12:00:00,33.41,33.47,33.32,33.33,41736.0,26.4027,26.4501,26.3316,26.3395,41736.0
2022-09-12 12:30:00,33.34,33.44,33.32,33.44,38361.0,26.3474,26.4264,26.3316,26.4264,38361.0
2022-09-12 13:00:00,33.44,33.49,33.4,33.47,22163.0,26.4264,26.4659,26.3948,26.4501,22163.0
2022-09-12 13:30:00,33.47,33.48,33.37,33.44,36502.0,26.4501,26.458,26.3711,26.4264,36502.0
2022-09-12 14:00:00,33.46,33.47,33.34,33.34,38501.0,26.4422,26.4501,26.3474,26.3474,38501.0
2022-09-12 14:30:00,33.34,33.37,33.27,33.37,58677.0,26.3474,26.3711,26.2921,26.3711,58677.0
2022-09-12 15:00:00,33.37,33.4,33.32,33.38,60188.0,26.3711,26.3948,26.3316,26.379,60188.0
2022-09-12 15:30:00,33.38,33.39,33.12,33.15,326256.0,26.379,26.3869,26.1735,26.1972,326256.0
2022-09-13 09:30:00,32.84,33.2,32.84,33.18,82055.0,25.9523,26.2367,25.9523,26.2209,82055.0
2022-09-13 10:00:00,33.16,33.27,33.02,33.26,70872.0,26.2051,26.2921,26.0945,26.2842,70872.0
2022-09-13 10:30:00,33.24,33.24,33.03,33.07,94904.0,26.2684,26.2684,26.1024,26.134,94904.0
2022-09-13 11:00:00,33.08,33.17,33.0,33.11,68993.0,26.1419,26.213,26.0787,26.1656,68993.0
2022-09-13 11:30:00,33.1,33.11,32.98,32.98,52831.0,26.1577,26.1656,26.0629,26.0629,52831.0
2022-09-13 12:00:00,33.0,33.09,32.95,32.96,39316.0,26.0787,26.1498,26.0392,26.0471,39316.0
2022-09-13 12:30:00,32.96,33.08,32.93,33.06,28573.0,26.0471,26.1419,26.0234,26.1261,28573.0
2022-09-13 13:00:00,33.06,33.16,33.02,33.16,52943.0,26.1261,26.2051,26.0945,26.2051,52943.0
2022-09-13 13:30:00,33.17,33.28,33.15,33.2,32649.0,26.213,26.3,26.1972,26.2367,32649.0
2022-09-13 14:00:00,33.2,33.26,33.08,33.12,48356.0,26.2367,26.2842,26.1419,26.1735,48356.0
2022-09-13 14:30:00,33.12,33.13,33.04,33.08,30906.0,26.1735,26.1814,26.1103,26.1419,30906.0
2022-09-13 15:00:00,33.09,33.13,32.94,32.95,58922.0,26.1498,26.1814,26.0313,26.0392,58922.0
2022-09-13 15:30:00,32.95,32.95,32.75,32.77,165687.0,26.0392,26.0392,25.8811,25.8969,165687.0
2022-09-14 09:30:00,33.11,33.49,33.05,33.35,66407.0,26.1656,26.4659,26.1182,26.3553,66407.0
2022-09-14 10:00:00,33.35,33.38,33.14,33.14,94551.0,26.3553,26.379,26.1893,26.1893,94551.0
2022-09-14 10:30:00,33.15,33.3,33.11,33.3,63762.0,26.1972,26.3158,26.1656,26.3158,63762.0
2022-09-14 11:00:00,33.28,33.42,33.19,33.42,82614.0,26.3,26.4106,26.2288,26.4106,82614.0
2022-09-14 11:30:00,33.42,33.44,33.27,33.32,39438.0,26.4106,26.4264,26.2921,26.3316,39438.0
2022-09-14 12:00:00,33.33,33.35,33.23,33.23,34924.0,26.3395,26.3553,26.2605,26.2605,34924.0
2022-09-14 12:30:00,33.25,33.37,33.22,33.37,24057.0,26.2763,26.3711,26.2526,26.3711,24057.0
2022-09-14 13:00:00,33.34,33.36,33.26,33.29,27835.0,26.3474,26.3632,26.2842,26.3079,27835.0
2022-09-14 13:30:00,33.3,33.31,33.18,33.2,34368.0,26.3158,26.3237,26.2209,26.2367,34368.0
2022-09-14 14:00:00,33.19,33.21,33.04,33.05,40570.0,26.2288,26.2446,26.1103,26.1182,40570.0
2022-09-14 14:30:00,33.06,33.15,32.99,33.01,66263.0,26.1261,26.1972,26.0708,26.0866,66263.0
2022-09-14 15:00:00,33.0,33.05,32.93,33.0,70822.0,26.0787,26.1182,26.0234,26.0787,70822.0
2022-09-14 15:30:00,33.0,33.2,32.9,33.18,228531.0,26.0787,26.2367,25.9997,26.2209,228531.0
2022-09-15 09:30:00,32.82,33.24,32.77,33.24,75380.0,25.9364,26.2684,25.8969,26.2684,75380.0
2022-09-15 10:00:00,33.23,33.33,33.18,33.18,41867.0,26.2605,26.3395,26.2209,26.2209,41867.0
2022-09-15 10:30:00,33.16,33.2,33.04,33.04,45643.0,26.2051,26.2367,26.1103,26.1103,45643.0
2022-09-15 11:00:00,33.0,33.2,33.0,33.16,52667.0,26.0787,26.2367,26.0787,26.2051,52667.0
2022-09-15 11:30:00,33.16,33.22,33.12,33.14,27876.0,26.2051,26.2526,26.1735,26.1893,27876.0
2022-09-15 12:00:00,33.14,33.21,33.12,33.13,28811.0,26.1893,26.2446,26.1735,26.1814,28811.0
2022-09-15 12:30:00,33.13,33.25,33.12,33.25,15536.0,26.1814,26.2763,26.1735,26.2763,15536.0
2022-09-15 13:00:00,33.25,33.3,33.23,33.29,25853.0,26.2763,26.3158,26.2605,26.3079,25853.0
2022-09-15 13:30:00,33.28,33.28,33.19,33.22,27838.0,26.3,26.3,26.2288,26.2526,27838.0
2022-09-15 14:00:00,33.22,33.22,33.09,33.12,38439.0,26.2526,26.2526,26.1498,26.1735,38439.0
2022-09-15 14:30:00,33.13,33.16,33.07,33.08,36801.0,26.1814,26.2051,26.134,26.1419,36801.0
2022-09-15 15:00:00,33.08,33.09,33.01,33.04,48394.0,26.1419,26.1498,26.0866,26.1103,48394.0
2022-09-15 15:30:00,33.07,33.19,32.9,32.95,157709.0,26.134,26.2288,25.9997,26.0392,157709.0
2022-09-16 09:30:00,32.68,32.71,32.02,32.04,130470.0,25.8258,25.8495,25.3042,25.32,130470.0
2022-09-16 10:00:00,32.05,32.35,32.02,32.04,88711.0,25.3279,25.565,25.3042,25.32,88711.0
2022-09-16 10:30:00,32.07,32.36,32.01,32.34,75286.0,25.3437,25.5729,25.2963,25.5571,75286.0
2022-09-16 11:00:00,32.34,32.4,32.29,32.38,44984.0,25.5571,25.6045,25.5176,25.5887,44984.0
2022-09-16 11:30:00,32.38,32.39,32.26,32.28,44003.0,25.5887,25.5966,25.4939,25.5097,44003.0
2022-09-16 12:00:00,32.28,32.28,32.09,32.09,77287.0,25.5097,25.5097,25.3596,25.3596,77287.0
2022-09-16 12:30:00,32.08,32.3,32.05,32.24,44608.0,25.3517,25.5255,25.3279,25.4781,44608.0
2022-09-16 13:00:00,32.23,32.34,32.19,32.19,46306.0,25.4702,25.5571,25.4386,25.4386,46306.0
2022-09-16 13:30:00,32.19,32.33,32.14,32.16,33784.0,25.4386,25.5492,25.3991,25.4149,33784.0
2022-09-16 14:00:00,32.16,32.33,32.12,32.3,64727.0,25.4149,25.5492,25.3833,25.5255,64727.0
2022-09-16 14:30:00,32.27,32.33,32.22,32.26,65545.0,25.5018,25.5492,25.4623,25.4939,65545.0
2022-09-16 15:00:00,32.26,32.41,32.26,32.35,62081.0,25.4939,25.6124,25.4939,25.565,62081.0
2022-09-16 15:30:00,32.34,32.58,32.3,32.5,216593.0,25.5571,25.7468,25.5255,25.6836,216593.0
2022-09-19 09:30:00,31.87,32.12,31.84,32.01,139626.0,25.1857,25.3833,25.162,25.2963,139626.0
2022-09-19 10:00:00,32.04,32.32,32.02,32.32,49088.0,25.32,25.5413,25.3042,25.5413,49088.0
2022-09-19 10:30:00,32.28,32.42,32.28,32.33,51678.0,25.5097,25.6203,25.5097,25.5492,51678.0
2022-09-19 11:00:00,32.33,32.42,32.21,32.22,72363.0,25.5492,25.6203,25.4544,25.4623,72363.0
2022-09-19 11:30:00,32.22,32.28,32.09,32.22,34442.0,25.4623,25.5097,25.3596,25.4623,34442.0
2022-09-19 12:00:00,32.23,32.36,32.23,32.3,27162.0,25.4702,25.5729,25.4702,25.5255,27162.0
2022-09-19 12:30:00,32.3,32.38,32.23,32.37,39150.0,25.5255,25.5887,25.4702,25.5808,39150.0
2022-09-19 13:00:00,32.37,32.4,32.31,32.34,23752.0,25.5808,25.6045,25.5334,25.5571,23752.0
2022-09-19 13:30:00,32.34,32.35,32.15,32.18,66348.0,25.5571,25.565,25.407,25.4307,66348.0
2022-09-19 14:00:00,32.19,32.2,32.11,32.15,53303.0,25.4386,25.4465,25.3754,25.407,53303.0
2022-09-19 14:30:00,32.13,32.19,32.12,32.18,57997.0,25.3912,25.4386,25.3833,25.4307,57997.0
2022-09-19 15:00:00,32.19,32.45,32.17,32.42,145475.0,25.4386,25.644,25.4228,25.6203,145475.0
2022-09-19 15:30:00,32.42,32.54,32.4,32.52,93991.0,25.6203,25.7152,25.6045,25.6994,93991.0
2022-09-20 09:30:00,32.2,32.52,32.2,32.43,67976.0,25.4465,25.6994,25.4465,25.6282,67976.0
2022-09-20 10:00:00,32.42,32.42,32.25,32.37,29821.0,25.6203,25.6203,25.486,25.5808,29821.0
2022-09-20 10:30:00,32.38,32.46,32.25,32.44,34331.0,25.5887,25.652,25.486,25.6361,34331.0
2022-09-20 11:00:00,32.44,32.49,32.37,32.44,29117.0,25.6361,25.6757,25.5808,25.6361,29117.0
2022-09-20 11:30:00,32.45,32.5,32.4,32.44,28778.0,25.644,25.6836,25.6045,25.6361,28778.0
2022-09-20 12:00:00,32.45,32.5,32.38,32.39,23089.0,25.644,25.6836,25.5887,25.5966,23089.0
2022-09-20 12:30:00,32.38,32.43,32.37,32.41,23666.0,25.5887,25.6282,25.5808,25.6124,23666.0
2022-09-20 13:00:00,32.4,32.41,32.3,32.33,38127.0,25.6045,25.6124,25.5255,25.5492,38127.0
2022-09-20 13:30:00,32.32,32.35,32.21,32.25,26904.0,25.5413,25.565,25.4544,25.486,26904.0
2022-09-20 14:00:00,32.28,32.42,32.26,32.38,21650.0,25.5097,25.6203,25.4939,25.5887,21650.0
2022-09-20 14:30:00,32.37,32.38,32.29,32.33,42194.0,25.5808,25.5887,25.5176,25.5492,42194.0
2022-09-20 15:00:00,32.33,32.4,32.32,32.38,52515.0,25.5492,25.6045,25.5413,25.5887,52515.0
2022-09-20 15:30:00,32.38,32.61,32.36,32.43,102322.0,25.5887,25.7705,25.5729,25.6282,102322.0
2022-09-21 09:30:00,32.68,32.93,32.68,32.86,56396.0,25.8258,26.0234,25.8258,25.9681,56396.0
2022-09-21 10:00:00,32.83,32.87,32.78,32.84,36927.0,25.9443,25.976,25.9048,25.9523,36927.0
2022-09-21 10:30:00,32.86,32.86,32.62,32.68,48770.0,25.9681,25.9681,25.7784,25.8258,48770.0
2022-09-21 11:00:00,32.68,32.73,32.62,32.67,57267.0,25.8258,25.8653,25.7784,25.8179,57267.0
2022-09-21 11:30:00,32.68,32.78,32.66,32.75,96028.0,25.8258,25.9048,25.81,25.8811,96028.0
2022-09-21 12:00:00,32.75,32.76,32.69,32.76,35605.0,25.8811,25.889,25.8337,25.889,35605.0
2022-09-21 12:30:00,32.76,32.79,32.72,32.77,28610.0,25.889,25.9127,25.8574,25.8969,28610.0
2022-09-21 13:00:00,32.78,32.8,32.68,32.7,35354.0,25.9048,25.9206,25.8258,25.8416,35354.0
2022-09-21 13:30:00,32.7,32.71,32.62,32.64,40290.0,25.8416,25.8495,25.7784,25.7942,40290.0
2022-09-21 14:00:00,32.64,32.64,32.1,32.27,162837.0,25.7942,25.7942,25.3675,25.5018,162837.0
2022-09-21 14:30:00,32.27,32.45,32.18,32.37,314115.0,25.5018,25.644,25.4307,25.5808,314115.0
2022-09-21 15:00:00,32.38,32.42,32.02,32.07,82405.0,25.5887,25.6203,25.3042,25.3437,82405.0
2022-09-21 15:30:00,32.06,32.08,31.72,31.74,135889.0,25.3358,25.3517,25.0672,25.083,135889.0
2022-09-22 09:30:00,31.93,32.19,31.66,31.66,82469.0,25.2331,25.4386,25.0197,25.0197,82469.0
2022-09-22 10:00:00,31.64,31.66,31.46,31.49,115612.0,25.0039,25.0197,24.8617,24.8854,115612.0
2022-09-22 10:30:00,31.49,31.54,31.37,31.4,92521.0,24.8854,24.9249,24.7906,24.8143,92521.0
2022-09-22 11:00:00,31.38,31.4,31.29,31.34,63399.0,24.7985,24.8143,24.7273,24.7669,63399.0
2022-09-22 11:30:00,31.34,31.48,31.3,31.39,53267.0,24.7669,24.8775,24.7352,24.8064,53267.0
2022-09-22 12:00:00,31.4,31.51,31.36,31.43,97283.0,24.8143,24.9012,24.7827,24.838,97283.0
2022-09-22 12:30:00,31.43,31.47,31.38,31.43,66189.0,24.838,24.8696,24.7985,24.838,66189.0
2022-09-22 13:00:00,31.43,31.46,31.37,31.39,81223.0,24.838,24.8617,24.7906,24.8064,81223.0
2022-09-22 13:30:00,31.4,31.5,31.39,31.48,64111.0,24.8143,24.8933,24.8064,24.8775,64111.0
2022-09-22 14:00:00,31.47,31.48,31.31,31.35,68336.0,24.8696,24.8775,24.7431,24.7748,68336.0
2022-09-22 14:30:00,31.35,31.39,31.3,31.35,118775.0,24.7748,24.8064,24.7352,24.7748,118775.0
2022-09-22 15:00:00,31.34,31.51,31.34,31.42,124736.0,24.7669,24.9012,24.7669,24.8301,124736.0
2022-09-22 15:30:00,31.43,31.46,31.12,31.12,273158.0,24.838,24.8617,24.593,24.593,273158.0
2022-09-23 09:30:00,30.51,30.53,29.4,29.67,656339.0,24.1109,24.1267,23.2337,23.4471,656339.0
2022-09-23 10:00:00,29.68,29.8,29.48,29.61,343264.0,23.455,23.5499,23.297,23.3997,343264.0
2022-09-23 10:30:00,29.6,29.65,29.17,29.22,209493.0,23.3918,23.4313,23.052,23.0915,209493.0
2022-09-23 11:00:00,29.21,29.4,29.17,29.23,168184.0,23.0836,23.2337,23.052,23.0994,168184.0
2022-09-23 11:30:00,29.23,29.29,29.0,29.03,243513.0,23.0994,23.1468,22.9176,22.9413,243513.0
2022-09-23 12:00:00,29.04,29.23,28.89,29.1,239081.0,22.9493,23.0994,22.8307,22.9967,239081.0
2022-09-23 12:30:00,29.08,29.18,29.07,29.17,110494.0,22.9809,23.0599,22.973,23.052,110494.0
2022-09-23 13:00:00,29.17,29.17,29.08,29.11,137882.0,23.052,23.052,22.9809,23.0046,137882.0
2022-09-23 13:30:00,29.12,29.16,29.08,29.14,67409.0,23.0125,23.0441,22.9809,23.0283,67409.0
2022-09-23 14:00:00,29.13,29.2,29.05,29.17,170263.0,23.0204,23.0757,22.9572,23.052,170263.0
2022-09-23 14:30:00,29.17,29.19,29.12,29.16,95892.0,23.052,23.0678,23.0125,23.0441,95892.0
2022-09-23 15:00:00,29.16,29.42,29.16,29.39,242128.0,23.0441,23.2496,23.0441,23.2258,242128.0
2022-09-23 15:30:00,29.4,29.51,29.29,29.34,361778.0,23.2337,23.3207,23.1468,23.1863,361778.0
2022-09-26 09:30:00,29.1,29.66,29.07,29.26,391828.0,22.9967,23.4392,22.973,23.1231,391828.0
2022-09-26 10:00:00,29.25,29.34,29.17,29.28,276354.0,23.1152,23.1863,23.052,23.1389,276354.0
2022-09-26 10:30:00,29.28,29.28,29.13,29.2,87038.0,23.1389,23.1389,23.0204,23.0757,87038.0
2022-09-26 11:00:00,29.18,29.2,29.03,29.11,90986.0,23.0599,23.0757,22.9413,23.0046,90986.0
2022-09-26 11:30:00,29.11,29.15,29.01,29.03,82573.0,23.0046,23.0362,22.9255,22.9413,82573.0
2022-09-26 12:00:00,29.04,29.04,28.84,28.85,131625.0,22.9493,22.9493,22.7912,22.7991,131625.0
2022-09-26 12:30:00,28.84,28.86,28.73,28.83,180121.0,22.7912,22.807,22.7043,22.7833,180121.0
2022-09-26 13:00:00,28.86,28.87,28.67,28.71,238206.0,22.807,22.8149,22.6569,22.6885,238206.0
2022-09-26 13:30:00,28.71,28.77,28.69,28.69,172212.0,22.6885,22.7359,22.6727,22.6727,172212.0
2022-09-26 14:00:00,28.7,28.77,28.66,28.68,229260.0,22.6806,22.7359,22.649,22.6648,229260.0
2022-09-26 14:30:00,28.69,28.78,28.65,28.73,387562.0,22.6727,22.7438,22.641,22.7043,387562.0
2022-09-26 15:00:00,28.73,28.85,28.7,28.83,181004.0,22.7043,22.7991,22.6806,22.7833,181004.0
2022-09-26 15:30:00,28.83,28.83,28.56,28.56,224183.0,22.7833,22.7833,22.5699,22.5699,224183.0
2022-09-27 09:30:00,29.08,29.35,28.96,28.96,467073.0,22.9809,23.1942,22.886,22.886,467073.0
2022-09-27 10:00:00,28.98,29.49,28.93,29.34,218498.0,22.9018,23.3049,22.8623,23.1863,218498.0
2022-09-27 10:30:00,29.34,29.5,29.33,29.44,177570.0,23.1863,23.3128,23.1784,23.2654,177570.0
2022-09-27 11:00:00,29.45,29.45,29.17,29.19,135652.0,23.2733,23.2733,23.052,23.0678,135652.0
2022-09-27 11:30:00,29.21,29.3,29.16,29.19,245388.0,23.0836,23.1547,23.0441,23.0678,245388.0
2022-09-27 12:00:00,29.18,29.18,28.91,29.02,133112.0,23.0599,23.0599,22.8465,22.9334,133112.0
2022-09-27 12:30:00,29.04,29.05,28.89,28.94,76305.0,22.9493,22.9572,22.8307,22.8702,76305.0
2022-09-27 13:00:00,28.94,28.94,28.8,28.82,137477.0,22.8702,22.8702,22.7596,22.7754,137477.0
2022-09-27 13:30:00,28.81,28.86,28.75,28.8,218017.0,22.7675,22.807,22.7201,22.7596,218017.0
2022-09-27 14:00:00,28.81,28.88,28.7,28.83,159285.0,22.7675,22.8228,22.6806,22.7833,159285.0
2022-09-27 14:30:00,28.83,29.08,28.83,29.08,115276.0,22.7833,22.9809,22.7833,22.9809,115276.0
2022-09-27 15:00:00,29.07,29.15,28.97,29.14,173250.0,22.973,23.0362,22.8939,23.0283,173250.0
2022-09-27 15:30:00,29.14,29.16,28.83,28.84,350729.0,23.0283,23.0441,22.7833,22.7912,350729.0
2022-09-28 09:30:00,28.97,29.32,28.95,29.28,371831.0,22.8939,23.1705,22.8781,23.1389,371831.0
2022-09-28 10:00:00,29.29,29.41,29.23,29.41,115047.0,23.1468,23.2416,23.0994,23.2416,115047.0
2022-09-28 10:30:00,29.42,29.57,29.4,29.4,359094.0,23.2496,23.3681,23.2337,23.2337,359094.0
2022-09-28 11:00:00,29.4,29.6,29.37,29.55,215590.0,23.2337,23.3918,23.21,23.3523,215590.0
2022-09-28 11:30:00,29.57,29.59,29.48,29.51,114950.0,23.3681,23.3839,23.297,23.3207,114950.0
2022-09-28 12:00:00,29.51,29.6,29.5,29.54,361693.0,23.3207,23.3918,23.3128,23.3444,361693.0
2022-09-28 12:30:00,29.53,29.61,29.51,29.54,66389.0,23.3365,23.3997,23.3207,23.3444,66389.0
2022-09-28 13:00:00,29.55,29.64,29.53,29.63,156395.0,23.3523,23.4234,23.3365,23.4155,156395.0
2022-09-28 13:30:00,29.63,29.82,29.62,29.81,94514.0,23.4155,23.5657,23.4076,23.5578,94514.0
2022-09-28 14:00:00,29.82,29.94,29.81,29.93,76244.0,23.5657,23.6605,23.5578,23.6526,76244.0
2022-09-28 14:30:00,29.93,30.1,29.93,30.08,95802.0,23.6526,23.7869,23.6526,23.7711,95802.0
2022-09-28 15:00:00,30.09,30.33,30.08,30.3,166221.0,23.779,23.9687,23.7711,23.945,166221.0
2022-09-28 15:30:00,30.3,30.41,30.27,30.35,225110.0,23.945,24.0319,23.9213,23.9845,225110.0
2022-09-29 09:30:00,30.0,30.12,29.51,29.64,163149.0,23.7079,23.8027,23.3207,23.4234,163149.0
2022-09-29 10:00:00,29.64,29.64,29.21,29.36,93045.0,23.4234,23.4234,23.0836,23.2021,93045.0
2022-09-29 10:30:00,29.36,29.64,29.3,29.62,84658.0,23.2021,23.4234,23.1547,23.4076,84658.0
2022-09-29 11:00:00,29.63,29.85,29.63,29.76,56227.0,23.4155,23.5894,23.4155,23.5182,56227.0
2022-09-29 11:30:00,29.74,29.96,29.71,29.89,54969.0,23.5024,23.6763,23.4787,23.621,54969.0
2022-09-29 12:00:00,29.9,30.11,29.9,30.1,58059.0,23.6289,23.7948,23.6289,23.7869,58059.0
2022-09-29 12:30:00,30.12,30.22,30.12,30.17,48756.0,23.8027,23.8818,23.8027,23.8422,48756.0
2022-09-29 13:00:00,30.16,30.17,30.04,30.1,28218.0,23.8343,23.8422,23.7395,23.7869,28218.0
2022-09-29 13:30:00,30.09,30.18,29.81,29.88,289534.0,23.779,23.8502,23.5578,23.6131,289534.0
2022-09-29 14:00:00,29.87,29.96,29.64,29.9,274109.0,23.6052,23.6763,23.4234,23.6289,274109.0
2022-09-29 14:30:00,29.9,30.02,29.84,29.84,114736.0,23.6289,23.7237,23.5815,23.5815,114736.0
2022-09-29 15:00:00,29.84,29.98,29.82,29.9,87475.0,23.5815,23.6921,23.5657,23.6289,87475.0
2022-09-29 15:30:00,29.9,30.09,29.72,29.72,175605.0,23.6289,23.779,23.4866,23.4866,175605.0
2022-09-30 09:30:00,29.55,30.04,29.55,30.03,97365.0,23.3523,23.7395,23.3523,23.7316,97365.0
2022-09-30 10:00:00,30.07,30.1,29.91,30.1,89594.0,23.7632,23.7869,23.6368,23.7869,89594.0
2022-09-30 10:30:00,30.1,30.3,30.09,30.28,56099.0,23.7869,23.945,23.779,23.9292,56099.0
2022-09-30 11:00:00,30.28,30.46,30.24,30.45,75654.0,23.9292,24.0714,23.8976,24.0635,75654.0
2022-09-30 11:30:00,30.43,30.51,30.42,30.46,82977.0,24.0477,24.1109,24.0398,24.0714,82977.0
2022-09-30 12:00:00,30.46,30.49,30.32,30.4,117939.0,24.0714,24.0951,23.9608,24.024,117939.0
2022-09-30 12:30:00,30.4,30.47,30.36,30.45,57137.0,24.024,24.0793,23.9924,24.0635,57137.0
2022-09-30 13:00:00,30.45,30.55,30.4,30.41,67423.0,24.0635,24.1425,24.024,24.0319,67423.0
2022-09-30 13:30:00,30.4,30.43,30.29,30.36,105835.0,24.024,24.0477,23.9371,23.9924,105835.0
2022-09-30 14:00:00,30.36,30.39,30.32,30.36,91840.0,23.9924,24.0161,23.9608,23.9924,91840.0
2022-09-30 14:30:00,30.36,30.37,30.19,30.28,113024.0,23.9924,24.0003,23.8581,23.9292,113024.0
2022-09-30 15:00:00,30.29,30.44,30.27,30.44,135205.0,23.9371,24.0556,23.9213,24.0556,135205.0
2022-09-30 15:30:00,30.46,30.49,29.96,30.03,228961.0,24.0714,24.0951,23.6763,23.7316,228961.0
2022-10-03 09:30:00,30.66,30.88,30.48,30.53,99221.0,24.2295,24.4033,24.0872,24.1267,99221.0
2022-10-03 10:00:00,30.55,30.85,30.54,30.76,81942.0,24.1425,24.3796,24.1346,24.3085,81942.0
2022-10-03 10:30:00,30.77,30.81,30.51,30.57,94161.0,24.3164,24.348,24.1109,24.1584,94161.0
2022-10-03 11:00:00,30.55,30.6,30.39,30.39,71555.0,24.1425,24.1821,24.0161,24.0161,71555.0
2022-10-03 11:30:00,30.39,30.47,30.34,30.43,44319.0,24.0161,24.0793,23.9766,24.0477,44319.0
2022-10-03 12:00:00,30.44,30.58,30.39,30.46,79861.0,24.0556,24.1663,24.0161,24.0714,79861.0
2022-10-03 12:30:00,30.45,30.52,30.42,30.52,55426.0,24.0635,24.1188,24.0398,24.1188,55426.0
2022-10-03 13:00:00,30.52,30.57,30.49,30.53,48718.0,24.1188,24.1584,24.0951,24.1267,48718.0
2022-10-03 13:30:00,30.53,30.57,30.47,30.52,62320.0,24.1267,24.1584,24.0793,24.1188,62320.0
2022-10-03 14:00:00,30.52,30.7,30.51,30.69,69648.0,24.1188,24.2611,24.1109,24.2532,69648.0
2022-10-03 14:30:00,30.69,30.75,30.67,30.69,99130.0,24.2532,24.3006,24.2374,24.2532,99130.0
2022-10-03 15:00:00,30.69,30.75,30.64,30.69,145378.0,24.2532,24.3006,24.2137,24.2532,145378.0
2022-10-03 15:30:00,30.69,30.71,30.34,30.35,390406.0,24.2532,24.269,23.9766,23.9845,390406.0
2022-10-04 09:30:00,30.79,31.37,30.79,31.34,129545.0,24.3322,24.7906,24.3322,24.7669,129545.0
2022-10-04 10:00:00,31.34,31.38,31.02,31.08,136314.0,24.7669,24.7985,24.514,24.5614,136314.0
2022-10-04 10:30:00,31.07,31.36,31.07,31.23,143986.0,24.5535,24.7827,24.5535,24.6799,143986.0
2022-10-04 11:00:00,31.23,31.37,31.19,31.2,206203.0,24.6799,24.7906,24.6483,24.6562,206203.0
2022-10-04 11:30:00,31.2,31.2,31.06,31.13,109404.0,24.6562,24.6562,24.5456,24.6009,109404.0
2022-10-04 12:00:00,31.13,31.25,31.13,31.25,63880.0,24.6009,24.6957,24.6009,24.6957,63880.0
2022-10-04 12:30:00,31.26,31.32,31.17,31.24,80475.0,24.7036,24.7511,24.6325,24.6878,80475.0
2022-10-04 13:00:00,31.25,31.36,31.19,31.36,75247.0,24.6957,24.7827,24.6483,24.7827,75247.0
2022-10-04 13:30:00,31.37,31.49,31.34,31.48,145964.0,24.7906,24.8854,24.7669,24.8775,145964.0
2022-10-04 14:00:00,31.48,31.55,31.42,31.51,95885.0,24.8775,24.9328,24.8301,24.9012,95885.0
2022-10-04 14:30:00,31.51,31.64,31.51,31.61,88843.0,24.9012,25.0039,24.9012,24.9802,88843.0
2022-10-04 15:00:00,31.61,31.62,31.52,31.58,121894.0,24.9802,24.9881,24.9091,24.9565,121894.0
2022-10-04 15:30:00,31.58,31.58,31.39,31.45,287646.0,24.9565,24.9565,24.8064,24.8538,287646.0
2022-10-05 09:30:00,31.18,31.85,31.18,31.55,261695.0,24.6404,25.1699,24.6404,24.9328,261695.0
2022-10-05 10:00:00,31.52,31.53,31.0,31.15,182991.0,24.9091,24.917,24.4982,24.6167,182991.0
2022-10-05 10:30:00,31.2,31.43,31.14,31.43,95827.0,24.6562,24.838,24.6088,24.838,95827.0
2022-10-05 11:00:00,31.43,31.64,31.43,31.55,86616.0,24.838,25.0039,24.838,24.9328,86616.0
2022-10-05 11:30:00,31.53,31.7,31.51,31.65,51450.0,24.917,25.0514,24.9012,25.0118,51450.0
2022-10-05 12:00:00,31.65,31.75,31.53,31.65,103836.0,25.0118,25.0909,24.917,25.0118,103836.0
2022-10-05 12:30:00,31.65,31.79,31.61,31.74,68009.0,25.0118,25.1225,24.9802,25.083,68009.0
2022-10-05 13:00:00,31.73,31.82,31.7,31.76,84377.0,25.0751,25.1462,25.0514,25.0988,84377.0
2022-10-05 13:30:00,31.76,31.79,31.7,31.71,73208.0,25.0988,25.1225,25.0514,25.0593,73208.0
2022-10-05 14:00:00,31.71,31.77,31.5,31.53,95843.0,25.0593,25.1067,24.8933,24.917,95843.0
2022-10-05 14:30:00,31.53,31.53,31.42,31.47,146417.0,24.917,24.917,24.8301,24.8696,146417.0
2022-10-05 15:00:00,31.48,31.65,31.47,31.6,139419.0,24.8775,25.0118,24.8696,24.9723,139419.0
2022-10-05 15:30:00,31.61,31.62,31.43,31.49,239936.0,24.9802,24.9881,24.838,24.8854,239936.0
2022-10-06 09:30:00,31.25,31.73,31.25,31.61,123194.0,24.6957,25.0751,24.6957,24.9802,123194.0
2022-10-06 10:00:00,31.6,31.6,31.3,31.33,202891.0,24.9723,24.9723,24.7352,24.759,202891.0
2022-10-06 10:30:00,31.33,31.57,31.27,31.55,75476.0,24.759,24.9486,24.7115,24.9328,75476.0
2022-10-06 11:00:00,31.55,31.55,31.36,31.45,121489.0,24.9328,24.9328,24.7827,24.8538,121489.0
2022-10-06 11:30:00,31.44,31.47,31.31,31.35,87180.0,24.8459,24.8696,24.7431,24.7748,87180.0
2022-10-06 12:00:00,31.35,31.45,31.32,31.43,51167.0,24.7748,24.8538,24.7511,24.838,51167.0
2022-10-06 12:30:00,31.43,31.48,31.4,31.47,72231.0,24.838,24.8775,24.8143,24.8696,72231.0
2022-10-06 13:00:00,31.48,31.51,31.37,31.51,73003.0,24.8775,24.9012,24.7906,24.9012,73003.0
2022-10-06 13:30:00,31.51,31.51,31.36,31.44,57723.0,24.9012,24.9012,24.7827,24.8459,57723.0
2022-10-06 14:00:00,31.43,31.43,31.33,31.4,63942.0,24.838,24.838,24.759,24.8143,63942.0
2022-10-06 14:30:00,31.41,31.47,31.24,31.32,76295.0,24.8222,24.8696,24.6878,24.7511,76295.0
2022-10-06 15:00:00,31.33,31.47,31.33,31.46,86896.0,24.759,24.8696,24.759,24.8617,86896.0
2022-10-06 15:30:00,31.46,31.47,31.26,31.27,244132.0,24.8617,24.8696,24.7036,24.7115,244132.0
2022-10-07 09:30:00,31.27,31.69,31.26,31.28,111288.0,24.7115,25.0434,24.7036,24.7194,111288.0
2022-10-07 10:00:00,31.28,31.37,31.02,31.32,126366.0,24.7194,24.7906,24.514,24.7511,126366.0
2022-10-07 10:30:00,31.34,31.49,31.25,31.46,47050.0,24.7669,24.8854,24.6957,24.8617,47050.0
2022-10-07 11:00:00,31.46,31.69,31.45,31.69,67443.0,24.8617,25.0434,24.8538,25.0434,67443.0
2022-10-07 11:30:00,31.69,31.73,31.58,31.59,68390.0,25.0434,25.0751,24.9565,24.9644,68390.0
2022-10-07 12:00:00,31.59,31.65,31.53,31.6,53049.0,24.9644,25.0118,24.917,24.9723,53049.0
2022-10-07 12:30:00,31.59,31.61,31.48,31.58,31478.0,24.9644,24.9802,24.8775,24.9565,31478.0
2022-10-07 13:00:00,31.58,31.72,31.54,31.71,33541.0,24.9565,25.0672,24.9249,25.0593,33541.0
2022-10-07 13:30:00,31.72,31.72,31.56,31.56,57261.0,25.0672,25.0672,24.9407,24.9407,57261.0
2022-10-07 14:00:00,31.55,31.55,31.43,31.45,52249.0,24.9328,24.9328,24.838,24.8538,52249.0
2022-10-07 14:30:00,31.44,31.45,31.3,31.34,106328.0,24.8459,24.8538,24.7352,24.7669,106328.0
2022-10-07 15:00:00,31.33,31.36,31.07,31.1,119553.0,24.759,24.7827,24.5535,24.5772,119553.0
2022-10-07 15:30:00,31.1,31.29,31.08,31.08,288571.0,24.5772,24.7273,24.5614,24.5614,288571.0
2022-10-10 09:30:00,31.1,31.66,31.1,31.4,113023.0,24.5772,25.0197,24.5772,24.8143,113023.0
2022-10-10 10:00:00,31.41,31.59,31.27,31.51,114448.0,24.8222,24.9644,24.7115,24.9012,114448.0
2022-10-10 10:30:00,31.53,31.56,31.11,31.13,94331.0,24.917,24.9407,24.5851,24.6009,94331.0
2022-10-10 11:00:00,31.12,31.12,30.9,30.91,94477.0,24.593,24.593,24.4191,24.427,94477.0
2022-10-10 11:30:00,30.9,30.92,30.79,30.8,55023.0,24.4191,24.4349,24.3322,24.3401,55023.0
2022-10-10 12:00:00,30.8,30.84,30.64,30.67,53987.0,24.3401,24.3717,24.2137,24.2374,53987.0
2022-10-10 12:30:00,30.68,30.74,30.66,30.69,45206.0,24.2453,24.2927,24.2295,24.2532,45206.0
2022-10-10 13:00:00,30.68,30.69,30.62,30.67,39480.0,24.2453,24.2532,24.1979,24.2374,39480.0
2022-10-10 13:30:00,30.66,30.84,30.66,30.78,59558.0,24.2295,24.3717,24.2295,24.3243,59558.0
2022-10-10 14:00:00,30.79,30.8,30.62,30.65,40137.0,24.3322,24.3401,24.1979,24.2216,40137.0
2022-10-10 14:30:00,30.66,30.72,30.63,30.71,53422.0,24.2295,24.2769,24.2058,24.269,53422.0
2022-10-10 15:00:00,30.72,30.86,30.67,30.76,78869.0,24.2769,24.3875,24.2374,24.3085,78869.0
2022-10-10 15:30:00,30.76,30.83,30.68,30.74,300623.0,24.3085,24.3638,24.2453,24.2927,300623.0
2022-10-11 09:30:00,30.45,31.07,30.3,30.87,106516.0,24.0635,24.5535,23.945,24.3954,106516.0
2022-10-11 10:00:00,30.88,30.94,30.6,30.89,62069.0,24.4033,24.4508,24.1821,24.4112,62069.0
2022-10-11 10:30:00,30.87,31.2,30.82,31.14,89722.0,24.3954,24.6562,24.3559,24.6088,89722.0
2022-10-11 11:00:00,31.12,31.22,31.12,31.18,78308.0,24.593,24.672,24.593,24.6404,78308.0
2022-10-11 11:30:00,31.18,31.4,31.14,31.33,97649.0,24.6404,24.8143,24.6088,24.759,97649.0
2022-10-11 12:00:00,31.34,31.4,31.29,31.37,122064.0,24.7669,24.8143,24.7273,24.7906,122064.0
2022-10-11 12:30:00,31.37,31.53,31.37,31.48,45564.0,24.7906,24.917,24.7906,24.8775,45564.0
2022-10-11 13:00:00,31.49,31.54,31.44,31.46,71927.0,24.8854,24.9249,24.8459,24.8617,71927.0
2022-10-11 13:30:00,31.47,31.54,31.38,31.54,62489.0,24.8696,24.9249,24.7985,24.9249,62489.0
2022-10-11 14:00:00,31.54,31.56,31.44,31.52,64432.0,24.9249,24.9407,24.8459,24.9091,64432.0
2022-10-11 14:30:00,31.52,31.57,31.23,31.24,58855.0,24.9091,24.9486,24.6799,24.6878,58855.0
2022-10-11 15:00:00,31.23,31.29,31.12,31.29,87553.0,24.6799,24.7273,24.593,24.7273,87553.0
2022-10-11 15:30:00,31.29,31.52,31.22,31.46,253152.0,24.7273,24.9091,24.672,24.8617,253152.0
2022-10-12 09:30:00,31.28,31.32,31.04,31.3,133185.0,24.7194,24.7511,24.5298,24.7352,133185.0
2022-10-12 10:00:00,31.3,31.78,31.3,31.44,206537.0,24.7352,25.1146,24.7352,24.8459,206537.0
2022-10-12 10:30:00,31.43,31.43,31.2,31.32,115543.0,24.838,24.838,24.6562,24.7511,115543.0
2022-10-12 11:00:00,31.31,31.34,31.08,31.12,111297.0,24.7431,24.7669,24.5614,24.593,111297.0
2022-10-12 11:30:00,31.12,31.3,31.07,31.26,88331.0,24.593,24.7352,24.5535,24.7036,88331.0
2022-10-12 12:00:00,31.27,31.37,31.14,31.14,113386.0,24.7115,24.7906,24.6088,24.6088,113386.0
2022-10-12 12:30:00,31.14,31.17,31.02,31.15,119951.0,24.6088,24.6325,24.514,24.6167,119951.0
2022-10-12 13:00:00,31.15,31.2,31.09,31.2,105748.0,24.6167,24.6562,24.5693,24.6562,105748.0
2022-10-12 13:30:00,31.2,31.25,31.09,31.17,164255.0,24.6562,24.6957,24.5693,24.6325,164255.0
2022-10-12 14:00:00,31.17,31.26,31.04,31.09,136113.0,24.6325,24.7036,24.5298,24.5693,136113.0
2022-10-12 14:30:00,31.08,31.12,30.93,30.93,172658.0,24.5614,24.593,24.4428,24.4428,172658.0
2022-10-12 15:00:00,30.93,31.11,30.92,31.11,138158.0,24.4428,24.5851,24.4349,24.5851,138158.0
2022-10-12 15:30:00,31.11,31.19,30.94,30.96,340619.0,24.5851,24.6483,24.4508,24.4666,340619.0
2022-10-13 09:30:00,30.65,30.9,30.32,30.8,176933.0,24.2216,24.4191,23.9608,24.3401,176933.0
2022-10-13 10:00:00,30.79,31.05,30.73,31.0,144863.0,24.3322,24.5377,24.2848,24.4982,144863.0
2022-10-13 10:30:00,31.01,31.5,31.0,31.41,161399.0,24.5061,24.8933,24.4982,24.8222,161399.0
2022-10-13 11:00:00,31.41,31.88,31.38,31.76,141374.0,24.8222,25.1936,24.7985,25.0988,141374.0
2022-10-13 11:30:00,31.77,32.07,31.74,31.87,133118.0,25.1067,25.3437,25.083,25.1857,133118.0
2022-10-13 12:00:00,31.88,31.93,31.54,31.57,138513.0,25.1936,25.2331,24.9249,24.9486,138513.0
2022-10-13 12:30:00,31.57,31.82,31.54,31.76,72650.0,24.9486,25.1462,24.9249,25.0988,72650.0
2022-10-13 13:00:00,31.76,31.94,31.74,31.92,54351.0,25.0988,25.241,25.083,25.2252,54351.0
2022-10-13 13:30:00,31.92,31.95,31.85,31.88,70437.0,25.2252,25.2489,25.1699,25.1936,70437.0
2022-10-13 14:00:00,31.88,31.88,31.79,31.79,118897.0,25.1936,25.1936,25.1225,25.1225,118897.0
2022-10-13 14:30:00,31.8,31.92,31.8,31.89,109657.0,25.1304,25.2252,25.1304,25.2015,109657.0
2022-10-13 15:00:00,31.88,31.93,31.73,31.79,155008.0,25.1936,25.2331,25.0751,25.1225,155008.0
2022-10-13 15:30:00,31.78,31.82,31.64,31.68,203555.0,25.1146,25.1462,25.0039,25.0355,203555.0
2022-10-14 09:30:00,31.7,31.8,31.19,31.5,120940.0,25.0514,25.1304,24.6483,24.8933,120940.0
2022-10-14 10:00:00,31.45,31.54,31.15,31.27,89318.0,24.8538,24.9249,24.6167,24.7115,89318.0
2022-10-14 10:30:00,31.27,31.44,31.22,31.44,71981.0,24.7115,24.8459,24.672,24.8459,71981.0
2022-10-14 11:00:00,31.44,31.49,31.31,31.44,44655.0,24.8459,24.8854,24.7431,24.8459,44655.0
2022-10-14 11:30:00,31.44,31.44,31.27,31.31,115314.0,24.8459,24.8459,24.7115,24.7431,115314.0
2022-10-14 12:00:00,31.31,31.41,31.23,31.4,62615.0,24.7431,24.8222,24.6799,24.8143,62615.0
2022-10-14 12:30:00,31.42,31.46,31.32,31.34,45545.0,24.8301,24.8617,24.7511,24.7669,45545.0
2022-10-14 13:00:00,31.35,31.42,31.31,31.36,42373.0,24.7748,24.8301,24.7431,24.7827,42373.0
2022-10-14 13:30:00,31.37,31.41,31.33,31.4,42828.0,24.7906,24.8222,24.759,24.8143,42828.0
2022-10-14 14:00:00,31.4,31.41,31.33,31.37,46155.0,24.8143,24.8222,24.759,24.7906,46155.0
2022-10-14 14:30:00,31.38,31.4,31.33,31.35,38702.0,24.7985,24.8143,24.759,24.7748,38702.0
2022-10-14 15:00:00,31.36,31.41,31.2,31.38,90701.0,24.7827,24.8222,24.6562,24.7985,90701.0
2022-10-14 15:30:00,31.37,31.44,31.28,31.34,150204.0,24.7906,24.8459,24.7194,24.7669,150204.0
2022-10-17 09:30:00,31.73,31.9,31.4,31.43,129348.0,25.0751,25.2094,24.8143,24.838,129348.0
2022-10-17 10:00:00,31.43,31.79,31.43,31.71,46002.0,24.838,25.1225,24.838,25.0593,46002.0
2022-10-17 10:30:00,31.71,31.81,31.6,31.77,71098.0,25.0593,25.1383,24.9723,25.1067,71098.0
2022-10-17 11:00:00,31.76,31.95,31.76,31.95,37927.0,25.0988,25.2489,25.0988,25.2489,37927.0
2022-10-17 11:30:00,31.96,32.02,31.88,32.01,70414.0,25.2568,25.3042,25.1936,25.2963,70414.0
2022-10-17 12:00:00,32.01,32.12,31.98,32.12,38601.0,25.2963,25.3833,25.2726,25.3833,38601.0
2022-10-17 12:30:00,32.11,32.14,32.01,32.1,36860.0,25.3754,25.3991,25.2963,25.3675,36860.0
2022-10-17 13:00:00,32.1,32.17,32.07,32.16,57531.0,25.3675,25.4228,25.3437,25.4149,57531.0
2022-10-17 13:30:00,32.15,32.23,32.14,32.16,118213.0,25.407,25.4702,25.3991,25.4149,118213.0
2022-10-17 14:00:00,32.15,32.18,32.02,32.03,60927.0,25.407,25.4307,25.3042,25.3121,60927.0
2022-10-17 14:30:00,32.04,32.13,32.04,32.07,50909.0,25.32,25.3912,25.32,25.3437,50909.0
2022-10-17 15:00:00,32.08,32.19,32.05,32.19,60037.0,25.3517,25.4386,25.3279,25.4386,60037.0
2022-10-17 15:30:00,32.19,32.19,32.06,32.16,150215.0,25.4386,25.4386,25.3358,25.4149,150215.0
2022-10-18 09:30:00,32.37,32.73,32.29,32.46,180977.0,25.5808,25.8653,25.5176,25.652,180977.0
2022-10-18 10:00:00,32.46,32.62,32.33,32.38,168042.0,25.652,25.7784,25.5492,25.5887,168042.0
2022-10-18 10:30:00,32.38,32.54,32.31,32.5,110539.0,25.5887,25.7152,25.5334,25.6836,110539.0
2022-10-18 11:00:00,32.49,32.51,32.38,32.5,125058.0,25.6757,25.6915,25.5887,25.6836,125058.0
2022-10-18 11:30:00,32.5,32.5,32.31,32.48,102749.0,25.6836,25.6836,25.5334,25.6678,102749.0
2022-10-18 12:00:00,32.47,32.51,32.43,32.47,117744.0,25.6599,25.6915,25.6282,25.6599,117744.0
2022-10-18 12:30:00,32.47,32.52,32.43,32.48,144805.0,25.6599,25.6994,25.6282,25.6678,144805.0
2022-10-18 13:00:00,32.48,32.57,32.41,32.55,101692.0,25.6678,25.7389,25.6124,25.7231,101692.0
2022-10-18 13:30:00,32.55,32.55,32.45,32.48,163414.0,25.7231,25.7231,25.644,25.6678,163414.0
2022-10-18 14:00:00,32.49,32.53,32.48,32.52,125765.0,25.6757,25.7073,25.6678,25.6994,125765.0
2022-10-18 14:30:00,32.52,32.55,32.36,32.45,138421.0,25.6994,25.7231,25.5729,25.644,138421.0
2022-10-18 15:00:00,32.46,32.6,32.42,32.59,145246.0,25.652,25.7626,25.6203,25.7547,145246.0
2022-10-18 15:30:00,32.59,32.87,32.47,32.71,815728.0,25.7547,25.976,25.6599,25.8495,815728.0
2022-10-19 09:30:00,32.51,32.85,32.44,32.61,118129.0,25.6915,25.9602,25.6361,25.7705,118129.0
2022-10-19 10:00:00,32.61,32.74,32.57,32.7,59853.0,25.7705,25.8732,25.7389,25.8416,59853.0
2022-10-19 10:30:00,32.66,32.7,32.51,32.52,40348.0,25.81,25.8416,25.6915,25.6994,40348.0
2022-10-19 11:00:00,32.52,32.59,32.49,32.56,36532.0,25.6994,25.7547,25.6757,25.731,36532.0
2022-10-19 11:30:00,32.56,32.56,32.47,32.48,56449.0,25.731,25.731,25.6599,25.6678,56449.0
2022-10-19 12:00:00,32.46,32.49,32.41,32.48,70600.0,25.652,25.6757,25.6124,25.6678,70600.0
2022-10-19 12:30:00,32.47,32.51,32.29,32.3,56030.0,25.6599,25.6915,25.5176,25.5255,56030.0
2022-10-19 13:00:00,32.3,32.33,32.19,32.32,56434.0,25.5255,25.5492,25.4386,25.5413,56434.0
2022-10-19 13:30:00,32.33,32.5,32.3,32.48,64232.0,25.5492,25.6836,25.5255,25.6678,64232.0
2022-10-19 14:00:00,32.48,32.58,32.44,32.49,77634.0,25.6678,25.7468,25.6361,25.6757,77634.0
2022-10-19 14:30:00,32.49,32.56,32.47,32.5,96166.0,25.6757,25.731,25.6599,25.6836,96166.0
2022-10-19 15:00:00,32.51,32.57,32.47,32.48,104368.0,25.6915,25.7389,25.6599,25.6678,104368.0
2022-10-19 15:30:00,32.48,32.52,32.34,32.41,212480.0,25.6678,25.6994,25.5571,25.6124,212480.0
2022-10-20 09:30:00,32.5,32.8,32.43,32.62,221607.0,25.6836,25.9206,25.6282,25.7784,221607.0
2022-10-20 10:00:00,32.66,32.8,32.63,32.76,67596.0,25.81,25.9206,25.7863,25.889,67596.0
2022-10-20 10:30:00,32.77,32.79,32.69,32.78,85579.0,25.8969,25.9127,25.8337,25.9048,85579.0
2022-10-20 11:00:00,32.77,32.77,32.55,32.59,151123.0,25.8969,25.8969,25.7231,25.7547,151123.0
2022-10-20 11:30:00,32.59,32.61,32.31,32.31,104459.0,25.7547,25.7705,25.5334,25.5334,104459.0
2022-10-20 12:00:00,32.33,32.34,32.24,32.27,78716.0,25.5492,25.5571,25.4781,25.5018,78716.0
2022-10-20 12:30:00,32.27,32.42,32.26,32.37,52992.0,25.5018,25.6203,25.4939,25.5808,52992.0
2022-10-20 13:00:00,32.37,32.39,32.22,32.35,77416.0,25.5808,25.5966,25.4623,25.565,77416.0
2022-10-20 13:30:00,32.36,32.43,32.28,32.39,95613.0,25.5729,25.6282,25.5097,25.5966,95613.0
2022-10-20 14:00:00,32.41,32.42,32.28,32.3,95300.0,25.6124,25.6203,25.5097,25.5255,95300.0
2022-10-20 14:30:00,32.3,32.42,32.29,32.4,86777.0,25.5255,25.6203,25.5176,25.6045,86777.0
2022-10-20 15:00:00,32.4,32.53,32.39,32.51,91683.0,25.6045,25.7073,25.5966,25.6915,91683.0
2022-10-20 15:30:00,32.52,32.67,32.46,32.52,189112.0,25.6994,25.8179,25.652,25.6994,189112.0
2022-10-21 09:30:00,32.59,32.93,32.59,32.84,122064.0,25.7547,26.0234,25.7547,25.9523,122064.0
2022-10-21 10:00:00,32.84,32.98,32.62,32.67,112272.0,25.9523,26.0629,25.7784,25.8179,112272.0
2022-10-21 10:30:00,32.68,32.76,32.56,32.7,91059.0,25.8258,25.889,25.731,25.8416,91059.0
2022-10-21 11:00:00,32.71,32.71,32.56,32.64,107165.0,25.8495,25.8495,25.731,25.7942,107165.0
2022-10-21 11:30:00,32.66,32.85,32.66,32.84,62823.0,25.81,25.9602,25.81,25.9523,62823.0
2022-10-21 12:00:00,32.85,33.01,32.85,32.98,91186.0,25.9602,26.0866,25.9602,26.0629,91186.0
2022-10-21 12:30:00,32.98,33.1,32.98,33.01,82776.0,26.0629,26.1577,26.0629,26.0866,82776.0
2022-10-21 13:00:00,33.02,33.03,32.97,33.02,68200.0,26.0945,26.1024,26.055,26.0945,68200.0
2022-10-21 13:30:00,33.02,33.09,33.0,33.07,52732.0,26.0945,26.1498,26.0787,26.134,52732.0
2022-10-21 14:00:00,33.07,33.11,33.02,33.11,62096.0,26.134,26.1656,26.0945,26.1656,62096.0
2022-10-21 14:30:00,33.11,33.12,33.05,33.09,84468.0,26.1656,26.1735,26.1182,26.1498,84468.0
2022-10-21 15:00:00,33.09,33.24,33.09,33.24,176581.0,26.1498,26.2684,26.1498,26.2684,176581.0
2022-10-21 15:30:00,33.23,33.32,33.16,33.31,555654.0,26.2605,26.3316,26.2051,26.3237,555654.0
2022-10-24 09:30:00,33.28,33.28,32.93,33.06,192101.0,26.3,26.3,26.0234,26.1261,192101.0
2022-10-24 10:00:00,33.06,33.06,32.71,32.74,139569.0,26.1261,26.1261,25.8495,25.8732,139569.0
2022-10-24 10:30:00,32.72,32.78,32.55,32.65,128868.0,25.8574,25.9048,25.7231,25.8021,128868.0
2022-10-24 11:00:00,32.63,32.76,32.54,32.76,74552.0,25.7863,25.889,25.7152,25.889,74552.0
2022-10-24 11:30:00,32.75,32.77,32.56,32.7,67639.0,25.8811,25.8969,25.731,25.8416,67639.0
2022-10-24 12:00:00,32.69,32.75,32.67,32.7,39688.0,25.8337,25.8811,25.8179,25.8416,39688.0
2022-10-24 12:30:00,32.7,32.81,32.68,32.79,64831.0,25.8416,25.9285,25.8258,25.9127,64831.0
2022-10-24 13:00:00,32.78,32.79,32.63,32.65,59938.0,25.9048,25.9127,25.7863,25.8021,59938.0
2022-10-24 13:30:00,32.64,32.69,32.63,32.65,52060.0,25.7942,25.8337,25.7863,25.8021,52060.0
2022-10-24 14:00:00,32.65,32.71,32.59,32.65,45877.0,25.8021,25.8495,25.7547,25.8021,45877.0
2022-10-24 14:30:00,32.65,32.8,32.63,32.8,64254.0,25.8021,25.9206,25.7863,25.9206,64254.0
2022-10-24 15:00:00,32.8,32.98,32.78,32.98,125573.0,25.9206,26.0629,25.9048,26.0629,125573.0
2022-10-24 15:30:00,32.98,32.98,32.72,32.77,246287.0,26.0629,26.0629,25.8574,25.8969,246287.0
2022-10-25 09:30:00,32.62,32.97,32.51,32.93,130404.0,25.7784,26.055,25.6915,26.0234,130404.0
2022-10-25 10:00:00,32.93,32.98,32.9,32.96,71204.0,26.0234,26.0629,25.9997,26.0471,71204.0
2022-10-25 10:30:00,32.95,33.06,32.88,32.88,102752.0,26.0392,26.1261,25.9839,25.9839,102752.0
2022-10-25 11:00:00,32.91,33.07,32.91,32.99,63518.0,26.0076,26.134,26.0076,26.0708,63518.0
2022-10-25 11:30:00,32.99,33.04,32.98,32.99,59492.0,26.0708,26.1103,26.0629,26.0708,59492.0
2022-10-25 12:00:00,33.0,33.02,32.81,32.82,84439.0,26.0787,26.0945,25.9285,25.9364,84439.0
2022-10-25 12:30:00,32.82,33.03,32.81,33.01,86505.0,25.9364,26.1024,25.9285,26.0866,86505.0
2022-10-25 13:00:00,33.0,33.02,32.94,32.99,51426.0,26.0787,26.0945,26.0313,26.0708,51426.0
2022-10-25 13:30:00,33.0,33.15,32.99,33.15,76333.0,26.0787,26.1972,26.0708,26.1972,76333.0
2022-10-25 14:00:00,33.15,33.23,33.13,33.14,67553.0,26.1972,26.2605,26.1814,26.1893,67553.0
2022-10-25 14:30:00,33.13,33.14,32.94,32.95,90699.0,26.1814,26.1893,26.0313,26.0392,90699.0
2022-10-25 15:00:00,32.95,33.18,32.95,33.17,114710.0,26.0392,26.2209,26.0392,26.213,114710.0
2022-10-25 15:30:00,33.18,33.21,33.06,33.12,323596.0,26.2209,26.2446,26.1261,26.1735,323596.0
2022-10-26 09:30:00,33.3,33.4,32.97,32.97,146728.0,26.3158,26.3948,26.055,26.055,146728.0
2022-10-26 10:00:00,32.98,33.12,32.92,32.97,143954.0,26.0629,26.1735,26.0155,26.055,143954.0
2022-10-26 10:30:00,32.96,32.98,32.83,32.97,141484.0,26.0471,26.0629,25.9443,26.055,141484.0
2022-10-26 11:00:00,32.97,33.07,32.96,33.05,140376.0,26.055,26.134,26.0471,26.1182,140376.0
2022-10-26 11:30:00,33.05,33.06,32.93,32.98,145659.0,26.1182,26.1261,26.0234,26.0629,145659.0
2022-10-26 12:00:00,32.98,33.06,32.96,32.99,202828.0,26.0629,26.1261,26.0471,26.0708,202828.0
2022-10-26 12:30:00,32.99,33.06,32.93,32.96,95781.0,26.0708,26.1261,26.0234,26.0471,95781.0
2022-10-26 13:00:00,32.97,33.06,32.95,32.99,106432.0,26.055,26.1261,26.0392,26.0708,106432.0
2022-10-26 13:30:00,32.98,33.02,32.95,33.0,81704.0,26.0629,26.0945,26.0392,26.0787,81704.0
2022-10-26 14:00:00,33.0,33.05,32.94,32.97,107703.0,26.0787,26.1182,26.0313,26.055,107703.0
2022-10-26 14:30:00,32.97,33.01,32.93,33.0,79072.0,26.055,26.0866,26.0234,26.0787,79072.0
2022-10-26 15:00:00,32.99,33.0,32.85,32.86,234897.0,26.0708,26.0787,25.9602,25.9681,234897.0
2022-10-26 15:30:00,32.85,32.93,32.78,32.8,310864.0,25.9602,26.0234,25.9048,25.9206,310864.0
2022-10-27 09:30:00,33.06,33.32,32.8,32.95,157215.0,26.1261,26.3316,25.9206,26.0392,157215.0
2022-10-27 10:00:00,32.95,33.15,32.94,33.15,156282.0,26.0392,26.1972,26.0313,26.1972,156282.0
2022-10-27 10:30:00,33.16,33.22,33.06,33.07,95334.0,26.2051,26.2526,26.1261,26.134,95334.0
2022-10-27 11:00:00,33.06,33.2,33.04,33.18,105500.0,26.1261,26.2367,26.1103,26.2209,105500.0
2022-10-27 11:30:00,33.18,33.18,33.02,33.07,59083.0,26.2209,26.2209,26.0945,26.134,59083.0
2022-10-27 12:00:00,33.07,33.16,33.03,33.04,92157.0,26.134,26.2051,26.1024,26.1103,92157.0
2022-10-27 12:30:00,33.04,33.32,33.04,33.24,153290.0,26.1103,26.3316,26.1103,26.2684,153290.0
2022-10-27 13:00:00,33.25,33.35,33.22,33.32,69058.0,26.2763,26.3553,26.2526,26.3316,69058.0
2022-10-27 13:30:00,33.32,33.36,33.3,33.31,32448.0,26.3316,26.3632,26.3158,26.3237,32448.0
2022-10-27 14:00:00,33.31,33.32,33.19,33.19,56032.0,26.3237,26.3316,26.2288,26.2288,56032.0
2022-10-27 14:30:00,33.19,33.19,33.07,33.08,36291.0,26.2288,26.2288,26.134,26.1419,36291.0
2022-10-27 15:00:00,33.07,33.19,33.01,33.14,107521.0,26.134,26.2288,26.0866,26.1893,107521.0
2022-10-27 15:30:00,33.13,33.24,33.07,33.1,139207.0,26.1814,26.2684,26.134,26.1577,139207.0
2022-10-28 09:30:00,33.18,33.46,33.18,33.39,188995.0,26.2209,26.4422,26.2209,26.3869,188995.0
2022-10-28 10:00:00,33.38,33.38,32.96,33.0,150158.0,26.379,26.379,26.0471,26.0787,150158.0
2022-10-28 10:30:00,33.01,33.09,32.84,32.99,99105.0,26.0866,26.1498,25.9523,26.0708,99105.0
2022-10-28 11:00:00,33.01,33.1,32.97,33.08,78601.0,26.0866,26.1577,26.055,26.1419,78601.0
2022-10-28 11:30:00,33.09,33.24,33.03,33.19,123751.0,26.1498,26.2684,26.1024,26.2288,123751.0
2022-10-28 12:00:00,33.2,33.49,33.2,33.48,119430.0,26.2367,26.4659,26.2367,26.458,119430.0
2022-10-28 12:30:00,33.48,33.57,33.48,33.51,100477.0,26.458,26.5291,26.458,26.4817,100477.0
2022-10-28 13:00:00,33.52,33.6,33.5,33.55,61944.0,26.4896,26.5529,26.4738,26.5133,61944.0
2022-10-28 13:30:00,33.55,33.62,33.51,33.57,91816.0,26.5133,26.5687,26.4817,26.5291,91816.0
2022-10-28 14:00:00,33.58,33.64,33.57,33.57,75110.0,26.537,26.5845,26.5291,26.5291,75110.0
2022-10-28 14:30:00,33.57,33.63,33.53,33.58,101182.0,26.5291,26.5766,26.4975,26.537,101182.0
2022-10-28 15:00:00,33.58,33.59,33.45,33.53,97453.0,26.537,26.5449,26.4343,26.4975,97453.0
2022-10-28 15:30:00,33.53,33.55,33.43,33.54,204855.0,26.4975,26.5133,26.4185,26.5054,204855.0
2022-10-31 09:30:00,33.22,33.93,33.22,33.81,279703.0,26.2526,26.8136,26.2526,26.7188,279703.0
2022-10-31 10:00:00,33.8,33.94,33.72,33.92,119521.0,26.7109,26.8215,26.6477,26.8057,119521.0
2022-10-31 10:30:00,33.91,33.95,33.72,33.74,116787.0,26.7978,26.8294,26.6477,26.6635,116787.0
2022-10-31 11:00:00,33.75,33.86,33.69,33.79,118669.0,26.6714,26.7583,26.624,26.703,118669.0
2022-10-31 11:30:00,33.79,33.79,33.59,33.61,77732.0,26.703,26.703,26.5449,26.5608,77732.0
2022-10-31 12:00:00,33.62,33.71,33.54,33.6,115834.0,26.5687,26.6398,26.5054,26.5529,115834.0
2022-10-31 12:30:00,33.61,33.63,33.49,33.63,125955.0,26.5608,26.5766,26.4659,26.5766,125955.0
2022-10-31 13:00:00,33.63,33.69,33.62,33.66,56894.0,26.5766,26.624,26.5687,26.6003,56894.0
2022-10-31 13:30:00,33.65,33.78,33.65,33.72,52484.0,26.5924,26.6951,26.5924,26.6477,52484.0
2022-10-31 14:00:00,33.72,33.79,33.69,33.75,85537.0,26.6477,26.703,26.624,26.6714,85537.0
2022-10-31 14:30:00,33.76,33.83,33.74,33.77,101309.0,26.6793,26.7346,26.6635,26.6872,101309.0
2022-10-31 15:00:00,33.77,33.78,33.68,33.75,110990.0,26.6872,26.6951,26.6161,26.6714,110990.0
2022-10-31 15:30:00,33.75,33.77,33.47,33.54,418115.0,26.6714,26.6872,26.4501,26.5054,418115.0
2022-11-01 09:30:00,34.25,34.99,33.98,34.61,305461.0,27.0665,27.6513,26.8532,27.351,305461.0
2022-11-01 10:00:00,34.68,35.11,34.48,34.94,417163.0,27.4063,27.7461,27.2483,27.6118,417163.0
2022-11-01 10:30:00,34.95,35.02,34.66,34.7,225967.0,27.6197,27.675,27.3905,27.4221,225967.0
2022-11-01 11:00:00,34.69,34.73,34.47,34.7,205029.0,27.4142,27.4458,27.2404,27.4221,205029.0
2022-11-01 11:30:00,34.71,34.94,34.5,34.88,178828.0,27.43,27.6118,27.2641,27.5644,178828.0
2022-11-01 12:00:00,34.88,34.94,34.83,34.9,136530.0,27.5644,27.6118,27.5249,27.5802,136530.0
2022-11-01 12:30:00,34.9,34.9,34.71,34.82,78894.0,27.5802,27.5802,27.43,27.517,78894.0
2022-11-01 13:00:00,34.81,34.91,34.79,34.81,127783.0,27.5091,27.5881,27.4933,27.5091,127783.0
2022-11-01 13:30:00,34.81,34.92,34.74,34.87,110526.0,27.5091,27.596,27.4538,27.5565,110526.0
2022-11-01 14:00:00,34.86,34.9,34.81,34.86,69569.0,27.5486,27.5802,27.5091,27.5486,69569.0
2022-11-01 14:30:00,34.86,34.9,34.7,34.79,120435.0,27.5486,27.5802,27.4221,27.4933,120435.0
2022-11-01 15:00:00,34.79,34.81,34.47,34.57,177050.0,27.4933,27.5091,27.2404,27.3194,177050.0
2022-11-01 15:30:00,34.57,34.64,34.47,34.5,366115.0,27.3194,27.3747,27.2404,27.2641,366115.0
2022-11-02 09:30:00,34.4,34.49,34.2,34.28,156959.0,27.1851,27.2562,27.027,27.0902,156959.0
2022-11-02 10:00:00,34.28,34.35,34.13,34.18,123765.0,27.0902,27.1455,26.9717,27.0112,123765.0
2022-11-02 10:30:00,34.16,34.23,34.14,34.2,99736.0,26.9954,27.0507,26.9796,27.027,99736.0
2022-11-02 11:00:00,34.2,34.29,34.17,34.2,107711.0,27.027,27.0981,27.0033,27.027,107711.0
2022-11-02 11:30:00,34.21,34.35,34.15,34.32,54498.0,27.0349,27.1455,26.9875,27.1218,54498.0
2022-11-02 12:00:00,34.32,34.35,34.19,34.23,48132.0,27.1218,27.1455,27.0191,27.0507,48132.0
2022-11-02 12:30:00,34.23,34.39,34.18,34.38,88786.0,27.0507,27.1772,27.0112,27.1693,88786.0
2022-11-02 13:00:00,34.39,34.45,34.36,34.41,51817.0,27.1772,27.2246,27.1535,27.193,51817.0
2022-11-02 13:30:00,34.42,34.54,34.36,34.45,94838.0,27.2009,27.2957,27.1535,27.2246,94838.0
2022-11-02 14:00:00,34.45,34.65,34.26,34.44,383205.0,27.2246,27.3826,27.0744,27.2167,383205.0
2022-11-02 14:30:00,34.45,34.49,33.9,34.03,212724.0,27.2246,27.2562,26.7899,26.8927,212724.0
2022-11-02 15:00:00,34.02,34.3,33.87,33.93,139482.0,26.8848,27.106,26.7662,26.8136,139482.0
2022-11-02 15:30:00,33.92,34.11,33.88,34.06,164741.0,26.8057,26.9559,26.7741,26.9164,164741.0
2022-11-03 09:30:00,33.99,34.24,33.91,33.93,158652.0,26.8611,27.0586,26.7978,26.8136,158652.0
2022-11-03 10:00:00,33.91,34.0,33.75,33.87,113681.0,26.7978,26.869,26.6714,26.7662,113681.0
2022-11-03 10:30:00,33.87,34.18,33.81,34.18,157963.0,26.7662,27.0112,26.7188,27.0112,157963.0
2022-11-03 11:00:00,34.17,34.23,34.04,34.15,174514.0,27.0033,27.0507,26.9006,26.9875,174514.0
2022-11-03 11:30:00,34.15,34.28,34.09,34.2,63399.0,26.9875,27.0902,26.9401,27.027,63399.0
2022-11-03 12:00:00,34.2,34.33,34.2,34.3,65482.0,27.027,27.1297,27.027,27.106,65482.0
2022-11-03 12:30:00,34.3,34.39,34.29,34.36,100305.0,27.106,27.1772,27.0981,27.1535,100305.0
2022-11-03 13:00:00,34.35,34.36,34.21,34.32,126053.0,27.1455,27.1535,27.0349,27.1218,126053.0
2022-11-03 13:30:00,34.31,34.32,34.08,34.1,93114.0,27.1139,27.1218,26.9322,26.948,93114.0
2022-11-03 14:00:00,34.1,34.11,33.94,34.02,85063.0,26.948,26.9559,26.8215,26.8848,85063.0
2022-11-03 14:30:00,34.03,34.08,34.0,34.08,51793.0,26.8927,26.9322,26.869,26.9322,51793.0
2022-11-03 15:00:00,34.08,34.18,34.07,34.07,88628.0,26.9322,27.0112,26.9243,26.9243,88628.0
2022-11-03 15:30:00,34.07,34.15,33.92,34.0,230576.0,26.9243,26.9875,26.8057,26.869,230576.0
2022-11-04 09:30:00,34.42,34.65,33.92,34.11,267082.0,27.2009,27.3826,26.8057,26.9559,267082.0
2022-11-04 10:00:00,34.11,34.19,33.98,34.14,131620.0,26.9559,27.0191,26.8532,26.9796,131620.0
2022-11-04 10:30:00,34.14,34.32,34.07,34.22,166832.0,26.9796,27.1218,26.9243,27.0428,166832.0
2022-11-04 11:00:00,34.23,34.23,33.84,33.84,118382.0,27.0507,27.0507,26.7425,26.7425,118382.0
2022-11-04 11:30:00,33.84,34.02,33.83,33.86,209385.0,26.7425,26.8848,26.7346,26.7583,209385.0
2022-11-04 12:00:00,33.86,34.04,33.73,34.04,96842.0,26.7583,26.9006,26.6556,26.9006,96842.0
2022-11-04 12:30:00,34.03,34.09,33.97,34.06,69976.0,26.8927,26.9401,26.8452,26.9164,69976.0
2022-11-04 13:00:00,34.06,34.09,33.96,34.03,61505.0,26.9164,26.9401,26.8373,26.8927,61505.0
2022-11-04 13:30:00,34.03,34.1,34.0,34.06,53468.0,26.8927,26.948,26.869,26.9164,53468.0
2022-11-04 14:00:00,34.06,34.07,33.94,34.05,47831.0,26.9164,26.9243,26.8215,26.9085,47831.0
2022-11-04 14:30:00,34.05,34.15,34.02,34.11,168852.0,26.9085,26.9875,26.8848,26.9559,168852.0
2022-11-04 15:00:00,34.1,34.13,34.03,34.08,184213.0,26.948,26.9717,26.8927,26.9322,184213.0
2022-11-04 15:30:00,34.07,34.14,33.95,34.07,311100.0,26.9243,26.9796,26.8294,26.9243,311100.0
2022-11-07 09:30:00,34.0,34.38,34.0,34.02,281728.0,26.869,27.1693,26.869,26.8848,281728.0
2022-11-07 10:00:00,34.03,34.39,34.02,34.37,93607.0,26.8927,27.1772,26.8848,27.1614,93607.0
2022-11-07 10:30:00,34.39,34.46,34.33,34.39,115998.0,27.1772,27.2325,27.1297,27.1772,115998.0
2022-11-07 11:00:00,34.4,34.54,34.39,34.5,77160.0,27.1851,27.2957,27.1772,27.2641,77160.0
2022-11-07 11:30:00,34.5,34.55,34.35,34.42,55168.0,27.2641,27.3036,27.1455,27.2009,55168.0
2022-11-07 12:00:00,34.43,34.53,34.4,34.52,39879.0,27.2088,27.2878,27.1851,27.2799,39879.0
2022-11-07 12:30:00,34.52,34.53,34.43,34.52,58868.0,27.2799,27.2878,27.2088,27.2799,58868.0
2022-11-07 13:00:00,34.52,34.53,34.44,34.51,101956.0,27.2799,27.2878,27.2167,27.272,101956.0
2022-11-07 13:30:00,34.51,34.52,34.44,34.5,90907.0,27.272,27.2799,27.2167,27.2641,90907.0
2022-11-07 14:00:00,34.51,34.54,34.45,34.54,76434.0,27.272,27.2957,27.2246,27.2957,76434.0
2022-11-07 14:30:00,34.54,34.56,34.43,34.44,95170.0,27.2957,27.3115,27.2088,27.2167,95170.0
2022-11-07 15:00:00,34.43,34.44,34.32,34.35,118920.0,27.2088,27.2167,27.1218,27.1455,118920.0
2022-11-07 15:30:00,34.36,34.44,34.32,34.41,146721.0,27.1535,27.2167,27.1218,27.193,146721.0
2022-11-08 09:30:00,34.54,34.6,34.24,34.33,137621.0,27.2957,27.3431,27.0586,27.1297,137621.0
2022-11-08 10:00:00,34.34,34.41,34.3,34.4,151065.0,27.1376,27.193,27.106,27.1851,151065.0
2022-11-08 10:30:00,34.41,34.52,34.36,34.47,98028.0,27.193,27.2799,27.1535,27.2404,98028.0
2022-11-08 11:00:00,34.49,34.49,34.36,34.4,72385.0,27.2562,27.2562,27.1535,27.1851,72385.0
2022-11-08 11:30:00,34.4,34.53,34.39,34.51,117488.0,27.1851,27.2878,27.1772,27.272,117488.0
2022-11-08 12:00:00,34.52,34.52,34.45,34.48,86655.0,27.2799,27.2799,27.2246,27.2483,86655.0
2022-11-08 12:30:00,34.48,34.52,34.43,34.43,63454.0,27.2483,27.2799,27.2088,27.2088,63454.0
2022-11-08 13:00:00,34.44,34.44,34.21,34.22,115422.0,27.2167,27.2167,27.0349,27.0428,115422.0
2022-11-08 13:30:00,34.21,34.25,34.17,34.19,85042.0,27.0349,27.0665,27.0033,27.0191,85042.0
2022-11-08 14:00:00,34.18,34.23,34.02,34.02,69690.0,27.0112,27.0507,26.8848,26.8848,69690.0
2022-11-08 14:30:00,34.01,34.19,34.0,34.13,51156.0,26.8769,27.0191,26.869,26.9717,51156.0
2022-11-08 15:00:00,34.12,34.21,34.11,34.19,98764.0,26.9638,27.0349,26.9559,27.0191,98764.0
2022-11-08 15:30:00,34.19,34.25,34.0,34.07,357808.0,27.0191,27.0665,26.869,26.9243,357808.0
2022-11-09 09:30:00,34.01,34.01,33.56,33.64,179263.0,26.8769,26.8769,26.5212,26.5845,179263.0
2022-11-09 10:00:00,33.65,33.93,33.65,33.81,39360.0,26.5924,26.8136,26.5924,26.7188,39360.0
2022-11-09 10:30:00,33.76,33.91,33.57,33.68,105145.0,26.6793,26.7978,26.5291,26.6161,105145.0
2022-11-09 11:00:00,33.69,33.72,33.57,33.61,79485.0,26.624,26.6477,26.5291,26.5608,79485.0
2022-11-09 11:30:00,33.61,33.86,33.55,33.86,75425.0,26.5608,26.7583,26.5133,26.7583,75425.0
2022-11-09 12:00:00,33.84,33.88,33.79,33.81,52155.0,26.7425,26.7741,26.703,26.7188,52155.0
2022-11-09 12:30:00,33.81,33.87,33.77,33.8,46946.0,26.7188,26.7662,26.6872,26.7109,46946.0
2022-11-09 13:00:00,33.79,33.85,33.7,33.7,49738.0,26.703,26.7504,26.6319,26.6319,49738.0
2022-11-09 13:30:00,33.7,33.71,33.5,33.57,93428.0,26.6319,26.6398,26.4738,26.5291,93428.0
2022-11-09 14:00:00,33.57,33.62,33.47,33.47,65847.0,26.5291,26.5687,26.4501,26.4501,65847.0
2022-11-09 14:30:00,33.48,33.48,33.31,33.33,65435.0,26.458,26.458,26.3237,26.3395,65435.0
2022-11-09 15:00:00,33.33,33.5,33.32,33.43,65591.0,26.3395,26.4738,26.3316,26.4185,65591.0
2022-11-09 15:30:00,33.44,33.53,33.34,33.38,270585.0,26.4264,26.4975,26.3474,26.379,270585.0
2022-11-10 09:30:00,33.85,33.98,33.55,33.98,96634.0,26.7504,26.8532,26.5133,26.8532,96634.0
2022-11-10 10:00:00,33.99,34.11,33.97,34.07,77087.0,26.8611,26.9559,26.8452,26.9243,77087.0
2022-11-10 10:30:00,34.08,34.08,33.9,34.0,43897.0,26.9322,26.9322,26.7899,26.869,43897.0
2022-11-10 11:00:00,34.01,34.07,33.87,33.89,40569.0,26.8769,26.9243,26.7662,26.782,40569.0
2022-11-10 11:30:00,33.9,34.07,33.89,34.07,32886.0,26.7899,26.9243,26.782,26.9243,32886.0
2022-11-10 12:00:00,34.05,34.06,33.9,33.91,27655.0,26.9085,26.9164,26.7899,26.7978,27655.0
2022-11-10 12:30:00,33.91,33.97,33.82,33.94,53510.0,26.7978,26.8452,26.7267,26.8215,53510.0
2022-11-10 13:00:00,33.91,34.0,33.89,33.95,45863.0,26.7978,26.869,26.782,26.8294,45863.0
2022-11-10 13:30:00,33.94,33.98,33.9,33.91,31613.0,26.8215,26.8532,26.7899,26.7978,31613.0
2022-11-10 14:00:00,33.91,33.91,33.77,33.8,33263.0,26.7978,26.7978,26.6872,26.7109,33263.0
2022-11-10 14:30:00,33.8,33.82,33.72,33.78,58318.0,26.7109,26.7267,26.6477,26.6951,58318.0
2022-11-10 15:00:00,33.79,33.87,33.77,33.86,46251.0,26.703,26.7662,26.6872,26.7583,46251.0
2022-11-10 15:30:00,33.85,34.01,33.84,33.97,198734.0,26.7504,26.8769,26.7425,26.8452,198734.0
2022-11-11 09:30:00,34.39,34.39,33.86,34.04,180587.0,27.1772,27.1772,26.7583,26.9006,180587.0
2022-11-11 10:00:00,34.01,34.15,33.97,33.97,131273.0,26.8769,26.9875,26.8452,26.8452,131273.0
2022-11-11 10:30:00,33.98,34.0,33.75,33.77,87947.0,26.8532,26.869,26.6714,26.6872,87947.0
2022-11-11 11:00:00,33.78,33.93,33.7,33.77,68245.0,26.6951,26.8136,26.6319,26.6872,68245.0
2022-11-11 11:30:00,33.76,33.83,33.74,33.77,69687.0,26.6793,26.7346,26.6635,26.6872,69687.0
2022-11-11 12:00:00,33.76,33.85,33.74,33.8,102143.0,26.6793,26.7504,26.6635,26.7109,102143.0
2022-11-11 12:30:00,33.82,33.85,33.53,33.59,123869.0,26.7267,26.7504,26.4975,26.5449,123869.0
2022-11-11 13:00:00,33.59,33.68,33.51,33.68,80901.0,26.5449,26.6161,26.4817,26.6161,80901.0
2022-11-11 13:30:00,33.68,33.77,33.64,33.74,59404.0,26.6161,26.6872,26.5845,26.6635,59404.0
2022-11-11 14:00:00,33.73,33.84,33.71,33.84,43436.0,26.6556,26.7425,26.6398,26.7425,43436.0
2022-11-11 14:30:00,33.84,33.91,33.81,33.89,70363.0,26.7425,26.7978,26.7188,26.782,70363.0
2022-11-11 15:00:00,33.89,33.98,33.83,33.94,172595.0,26.782,26.8532,26.7346,26.8215,172595.0
2022-11-11 15:30:00,33.94,33.97,33.82,33.94,332452.0,26.8215,26.8452,26.7267,26.8215,332452.0
2022-11-14 09:30:00,33.16,33.52,33.11,33.47,150186.0,26.8094,27.1004,26.769,27.06,150186.0
2022-11-14 10:00:00,33.46,33.79,33.43,33.73,92316.0,27.0519,27.3187,27.0277,27.2702,92316.0
2022-11-14 10:30:00,33.71,33.82,33.71,33.75,141750.0,27.2541,27.343,27.2541,27.2864,141750.0
2022-11-14 11:00:00,33.76,33.8,33.61,33.68,104379.0,27.2945,27.3268,27.1732,27.2298,104379.0
2022-11-14 11:30:00,33.69,33.74,33.54,33.57,50475.0,27.2379,27.2783,27.1166,27.1409,50475.0
2022-11-14 12:00:00,33.58,33.76,33.55,33.72,69716.0,27.149,27.2945,27.1247,27.2621,69716.0
2022-11-14 12:30:00,33.72,33.75,33.61,33.66,47442.0,27.2621,27.2864,27.1732,27.2136,47442.0
2022-11-14 13:00:00,33.67,33.81,33.67,33.78,72721.0,27.2217,27.3349,27.2217,27.3107,72721.0
2022-11-14 13:30:00,33.77,33.86,33.77,33.83,73979.0,27.3026,27.3753,27.3026,27.3511,73979.0
2022-11-14 14:00:00,33.83,33.89,33.79,33.82,60145.0,27.3511,27.3996,27.3187,27.343,60145.0
2022-11-14 14:30:00,33.81,33.83,33.71,33.75,46746.0,27.3349,27.3511,27.2541,27.2864,46746.0
2022-11-14 15:00:00,33.76,33.79,33.62,33.68,63268.0,27.2945,27.3187,27.1813,27.2298,63268.0
2022-11-14 15:30:00,33.68,33.75,33.61,33.62,259148.0,27.2298,27.2864,27.1732,27.1813,259148.0
2022-11-15 09:30:00,33.71,33.73,33.35,33.49,139120.0,27.2541,27.2702,26.963,27.0762,139120.0
2022-11-15 10:00:00,33.5,33.89,33.49,33.89,157647.0,27.0843,27.3996,27.0762,27.3996,157647.0
2022-11-15 10:30:00,33.89,33.91,33.43,33.43,81895.0,27.3996,27.4158,27.0277,27.0277,81895.0
2022-11-15 11:00:00,33.43,33.54,33.31,33.54,120548.0,27.0277,27.1166,26.9307,27.1166,120548.0
2022-11-15 11:30:00,33.54,33.62,33.47,33.53,61791.0,27.1166,27.1813,27.06,27.1085,61791.0
2022-11-15 12:00:00,33.55,33.55,33.39,33.39,54741.0,27.1247,27.1247,26.9953,26.9953,54741.0
2022-11-15 12:30:00,33.39,33.45,33.31,33.37,51022.0,26.9953,27.0439,26.9307,26.9792,51022.0
2022-11-15 13:00:00,33.39,33.42,33.19,33.23,75960.0,26.9953,27.0196,26.8336,26.866,75960.0
2022-11-15 13:30:00,33.24,33.26,33.16,33.18,64420.0,26.8741,26.8902,26.8094,26.8256,64420.0
2022-11-15 14:00:00,33.17,33.28,33.1,33.12,88386.0,26.8175,26.9064,26.7609,26.7771,88386.0
2022-11-15 14:30:00,33.12,33.15,33.01,33.1,60669.0,26.7771,26.8013,26.6881,26.7609,60669.0
2022-11-15 15:00:00,33.09,33.17,33.01,33.04,95940.0,26.7528,26.8175,26.6881,26.7124,95940.0
2022-11-15 15:30:00,33.05,33.08,32.85,32.86,306857.0,26.7205,26.7447,26.5588,26.5668,306857.0
2022-11-16 09:30:00,32.79,32.97,32.63,32.64,155189.0,26.5103,26.6558,26.3809,26.389,155189.0
2022-11-16 10:00:00,32.65,32.75,32.58,32.69,92686.0,26.3971,26.4779,26.3405,26.4294,92686.0
2022-11-16 10:30:00,32.69,32.92,32.61,32.85,148322.0,26.4294,26.6154,26.3647,26.5588,148322.0
2022-11-16 11:00:00,32.84,32.85,32.7,32.75,64746.0,26.5507,26.5588,26.4375,26.4779,64746.0
2022-11-16 11:30:00,32.74,32.74,32.6,32.62,77412.0,26.4698,26.4698,26.3566,26.3728,77412.0
2022-11-16 12:00:00,32.62,32.62,32.5,32.6,46156.0,26.3728,26.3728,26.2758,26.3566,46156.0
2022-11-16 12:30:00,32.59,32.62,32.55,32.57,37877.0,26.3486,26.3728,26.3162,26.3324,37877.0
2022-11-16 13:00:00,32.55,32.58,32.51,32.54,35630.0,26.3162,26.3405,26.2839,26.3081,35630.0
2022-11-16 13:30:00,32.55,32.67,32.53,32.58,118391.0,26.3162,26.4132,26.3,26.3405,118391.0
2022-11-16 14:00:00,32.57,32.65,32.56,32.62,50266.0,26.3324,26.3971,26.3243,26.3728,50266.0
2022-11-16 14:30:00,32.62,32.69,32.58,32.68,56510.0,26.3728,26.4294,26.3405,26.4213,56510.0
2022-11-16 15:00:00,32.68,32.81,32.68,32.77,83232.0,26.4213,26.5264,26.4213,26.4941,83232.0
2022-11-16 15:30:00,32.78,32.94,32.74,32.91,235641.0,26.5022,26.6315,26.4698,26.6073,235641.0
2022-11-17 09:30:00,32.53,32.7,32.34,32.34,87848.0,26.3,26.4375,26.1464,26.1464,87848.0
2022-11-17 10:00:00,32.35,32.42,32.27,32.4,56806.0,26.1545,26.2111,26.0898,26.1949,56806.0
2022-11-17 10:30:00,32.39,32.42,32.35,32.39,40528.0,26.1869,26.2111,26.1545,26.1869,40528.0
2022-11-17 11:00:00,32.38,32.4,32.3,32.33,46670.0,26.1788,26.1949,26.1141,26.1383,46670.0
2022-11-17 11:30:00,32.31,32.35,32.27,32.34,82206.0,26.1222,26.1545,26.0898,26.1464,82206.0
2022-11-17 12:00:00,32.33,32.36,32.19,32.19,103989.0,26.1383,26.1626,26.0252,26.0252,103989.0
2022-11-17 12:30:00,32.18,32.29,32.17,32.26,40677.0,26.0171,26.106,26.009,26.0818,40677.0
2022-11-17 13:00:00,32.26,32.32,32.23,32.23,29179.0,26.0818,26.1303,26.0575,26.0575,29179.0
2022-11-17 13:30:00,32.22,32.24,32.19,32.21,27685.0,26.0494,26.0656,26.0252,26.0413,27685.0
2022-11-17 14:00:00,32.21,32.28,32.2,32.25,32572.0,26.0413,26.0979,26.0332,26.0737,32572.0
2022-11-17 14:30:00,32.24,32.44,32.24,32.43,65551.0,26.0656,26.2273,26.0656,26.2192,65551.0
2022-11-17 15:00:00,32.43,32.48,32.24,32.28,64403.0,26.2192,26.2596,26.0656,26.0979,64403.0
2022-11-17 15:30:00,32.27,32.35,32.22,32.32,194900.0,26.0898,26.1545,26.0494,26.1303,194900.0
2022-11-18 09:30:00,32.11,32.48,32.0,32.45,119481.0,25.9605,26.2596,25.8715,26.2354,119481.0
2022-11-18 10:00:00,32.47,32.64,32.39,32.62,72832.0,26.2515,26.389,26.1869,26.3728,72832.0
2022-11-18 10:30:00,32.63,32.68,32.59,32.61,50397.0,26.3809,26.4213,26.3486,26.3647,50397.0
2022-11-18 11:00:00,32.63,32.73,32.58,32.71,59951.0,26.3809,26.4617,26.3405,26.4456,59951.0
2022-11-18 11:30:00,32.7,32.73,32.63,32.7,67186.0,26.4375,26.4617,26.3809,26.4375,67186.0
2022-11-18 12:00:00,32.69,32.71,32.62,32.69,38146.0,26.4294,26.4456,26.3728,26.4294,38146.0
2022-11-18 12:30:00,32.68,32.8,32.67,32.79,53449.0,26.4213,26.5183,26.4132,26.5103,53449.0
2022-11-18 13:00:00,32.78,32.99,32.73,32.97,43936.0,26.5022,26.6719,26.4617,26.6558,43936.0
2022-11-18 13:30:00,32.97,32.99,32.88,32.91,40330.0,26.6558,26.6719,26.583,26.6073,40330.0
2022-11-18 14:00:00,32.91,33.02,32.91,33.0,36702.0,26.6073,26.6962,26.6073,26.68,36702.0
2022-11-18 14:30:00,33.0,33.08,32.95,33.07,95993.0,26.68,26.7447,26.6396,26.7366,95993.0
2022-11-18 15:00:00,33.06,33.09,33.02,33.06,46007.0,26.7285,26.7528,26.6962,26.7285,46007.0
2022-11-18 15:30:00,33.05,33.18,33.02,33.18,123777.0,26.7205,26.8256,26.6962,26.8256,123777.0
2022-11-21 09:30:00,32.79,32.86,32.38,32.58,66991.0,26.5103,26.5668,26.1788,26.3405,66991.0
2022-11-21 10:00:00,32.61,32.67,32.51,32.51,30089.0,26.3647,26.4132,26.2839,26.2839,30089.0
2022-11-21 10:30:00,32.53,32.57,32.48,32.57,52281.0,26.3,26.3324,26.2596,26.3324,52281.0
2022-11-21 11:00:00,32.57,32.61,32.43,32.45,162228.0,26.3324,26.3647,26.2192,26.2354,162228.0
2022-11-21 11:30:00,32.44,32.45,32.34,32.4,59356.0,26.2273,26.2354,26.1464,26.1949,59356.0
2022-11-21 12:00:00,32.41,32.67,32.37,32.66,41769.0,26.203,26.4132,26.1707,26.4051,41769.0
2022-11-21 12:30:00,32.67,32.76,32.61,32.68,36661.0,26.4132,26.486,26.3647,26.4213,36661.0
2022-11-21 13:00:00,32.7,32.72,32.55,32.55,73974.0,26.4375,26.4537,26.3162,26.3162,73974.0
2022-11-21 13:30:00,32.57,32.65,32.56,32.6,107148.0,26.3324,26.3971,26.3243,26.3566,107148.0
2022-11-21 14:00:00,32.59,32.68,32.57,32.6,61259.0,26.3486,26.4213,26.3324,26.3566,61259.0
2022-11-21 14:30:00,32.6,32.61,32.56,32.57,54113.0,26.3566,26.3647,26.3243,26.3324,54113.0
2022-11-21 15:00:00,32.57,32.68,32.53,32.66,79950.0,26.3324,26.4213,26.3,26.4051,79950.0
2022-11-21 15:30:00,32.66,32.83,32.63,32.82,256126.0,26.4051,26.5426,26.3809,26.5345,256126.0
2022-11-22 09:30:00,33.25,33.35,32.86,33.35,178341.0,26.8822,26.963,26.5668,26.963,178341.0
2022-11-22 10:00:00,33.34,33.55,33.31,33.55,208168.0,26.9549,27.1247,26.9307,27.1247,208168.0
2022-11-22 10:30:00,33.55,33.66,33.54,33.66,121026.0,27.1247,27.2136,27.1166,27.2136,121026.0
2022-11-22 11:00:00,33.67,33.78,33.56,33.74,120788.0,27.2217,27.3107,27.1328,27.2783,120788.0
2022-11-22 11:30:00,33.72,33.88,33.72,33.82,113545.0,27.2621,27.3915,27.2621,27.343,113545.0
2022-11-22 12:00:00,33.83,33.88,33.81,33.84,61284.0,27.3511,27.3915,27.3349,27.3592,61284.0
2022-11-22 12:30:00,33.84,33.88,33.8,33.83,76161.0,27.3592,27.3915,27.3268,27.3511,76161.0
2022-11-22 13:00:00,33.83,33.94,33.82,33.94,82152.0,27.3511,27.44,27.343,27.44,82152.0
2022-11-22 13:30:00,33.94,33.94,33.86,33.87,81154.0,27.44,27.44,27.3753,27.3834,81154.0
2022-11-22 14:00:00,33.87,33.91,33.8,33.81,75136.0,27.3834,27.4158,27.3268,27.3349,75136.0
2022-11-22 14:30:00,33.82,33.93,33.82,33.9,55025.0,27.343,27.4319,27.343,27.4077,55025.0
2022-11-22 15:00:00,33.9,33.93,33.86,33.88,92367.0,27.4077,27.4319,27.3753,27.3915,92367.0
2022-11-22 15:30:00,33.88,34.0,33.82,33.96,372867.0,27.3915,27.4885,27.343,27.4562,372867.0
2022-11-23 09:30:00,33.76,34.06,33.76,33.85,175957.0,27.2945,27.537,27.2945,27.3672,175957.0
2022-11-23 10:00:00,33.83,34.04,33.8,34.03,170681.0,27.3511,27.5209,27.3268,27.5128,170681.0
2022-11-23 10:30:00,34.02,34.02,33.73,33.77,52825.0,27.5047,27.5047,27.2702,27.3026,52825.0
2022-11-23 11:00:00,33.77,33.8,33.71,33.73,54185.0,27.3026,27.3268,27.2541,27.2702,54185.0
2022-11-23 11:30:00,33.74,33.74,33.57,33.6,25134.0,27.2783,27.2783,27.1409,27.1651,25134.0
2022-11-23 12:00:00,33.59,33.7,33.55,33.58,34551.0,27.157,27.246,27.1247,27.149,34551.0
2022-11-23 12:30:00,33.59,33.67,33.55,33.58,24111.0,27.157,27.2217,27.1247,27.149,24111.0
2022-11-23 13:00:00,33.58,33.62,33.57,33.58,26568.0,27.149,27.1813,27.1409,27.149,26568.0
2022-11-23 13:30:00,33.59,33.62,33.51,33.57,41055.0,27.157,27.1813,27.0924,27.1409,41055.0
2022-11-23 14:00:00,33.59,33.69,33.55,33.68,41593.0,27.157,27.2379,27.1247,27.2298,41593.0
2022-11-23 14:30:00,33.66,33.67,33.58,33.59,40881.0,27.2136,27.2217,27.149,27.157,40881.0
2022-11-23 15:00:00,33.58,33.64,33.56,33.58,41561.0,27.149,27.1975,27.1328,27.149,41561.0
2022-11-23 15:30:00,33.58,33.58,33.33,33.37,236364.0,27.149,27.149,26.9468,26.9792,236364.0
2022-11-25 09:30:00,33.76,33.78,33.56,33.74,193863.0,27.2945,27.3107,27.1328,27.2783,193863.0
2022-11-25 10:00:00,33.73,33.85,33.67,33.74,114094.0,27.2702,27.3672,27.2217,27.2783,114094.0
2022-11-25 10:30:00,33.75,33.8,33.7,33.75,56139.0,27.2864,27.3268,27.246,27.2864,56139.0
2022-11-25 11:00:00,33.75,33.77,33.63,33.66,43084.0,27.2864,27.3026,27.1894,27.2136,43084.0
2022-11-25 11:30:00,33.65,33.66,33.55,33.59,59581.0,27.2055,27.2136,27.1247,27.157,59581.0
2022-11-25 12:00:00,33.59,33.64,33.59,33.63,48320.0,27.157,27.1975,27.157,27.1894,48320.0
2022-11-25 12:30:00,33.63,33.68,33.52,33.55,75755.0,27.1894,27.2298,27.1004,27.1247,75755.0
2022-11-28 09:30:00,33.29,33.49,33.22,33.34,126866.0,26.9145,27.0762,26.8579,26.9549,126866.0
2022-11-28 10:00:00,33.34,33.53,33.33,33.43,91539.0,26.9549,27.1085,26.9468,27.0277,91539.0
2022-11-28 10:30:00,33.44,33.48,33.31,33.32,65770.0,27.0358,27.0681,26.9307,26.9387,65770.0
2022-11-28 11:00:00,33.33,33.39,33.26,33.34,53656.0,26.9468,26.9953,26.8902,26.9549,53656.0
2022-11-28 11:30:00,33.34,33.47,33.27,33.35,46175.0,26.9549,27.06,26.8983,26.963,46175.0
2022-11-28 12:00:00,33.37,33.4,33.3,33.34,38539.0,26.9792,27.0034,26.9226,26.9549,38539.0
2022-11-28 12:30:00,33.34,33.39,33.31,33.32,54123.0,26.9549,26.9953,26.9307,26.9387,54123.0
2022-11-28 13:00:00,33.31,33.34,33.24,33.25,51627.0,26.9307,26.9549,26.8741,26.8822,51627.0
2022-11-28 13:30:00,33.25,33.31,33.19,33.2,69687.0,26.8822,26.9307,26.8336,26.8417,69687.0
2022-11-28 14:00:00,33.2,33.24,33.18,33.2,35948.0,26.8417,26.8741,26.8256,26.8417,35948.0
2022-11-28 14:30:00,33.2,33.25,33.18,33.19,43201.0,26.8417,26.8822,26.8256,26.8336,43201.0
2022-11-28 15:00:00,33.2,33.27,33.19,33.24,64904.0,26.8417,26.8983,26.8336,26.8741,64904.0
2022-11-28 15:30:00,33.24,33.29,33.22,33.24,117254.0,26.8741,26.9145,26.8579,26.8741,117254.0
2022-11-29 09:30:00,33.41,33.55,33.34,33.4,65333.0,27.0115,27.1247,26.9549,27.0034,65333.0
2022-11-29 10:00:00,33.4,33.58,33.38,33.56,39645.0,27.0034,27.149,26.9873,27.1328,39645.0
2022-11-29 10:30:00,33.59,33.68,33.5,33.68,60137.0,27.157,27.2298,27.0843,27.2298,60137.0
2022-11-29 11:00:00,33.68,33.68,33.4,33.42,47903.0,27.2298,27.2298,27.0034,27.0196,47903.0
2022-11-29 11:30:00,33.43,33.56,33.42,33.55,40171.0,27.0277,27.1328,27.0196,27.1247,40171.0
2022-11-29 12:00:00,33.54,33.66,33.53,33.65,64095.0,27.1166,27.2136,27.1085,27.2055,64095.0
2022-11-29 12:30:00,33.65,33.72,33.6,33.64,64185.0,27.2055,27.2621,27.1651,27.1975,64185.0
2022-11-29 13:00:00,33.65,33.67,33.61,33.64,28717.0,27.2055,27.2217,27.1732,27.1975,28717.0
2022-11-29 13:30:00,33.64,33.66,33.6,33.66,23072.0,27.1975,27.2136,27.1651,27.2136,23072.0
2022-11-29 14:00:00,33.68,33.73,33.61,33.61,23130.0,27.2298,27.2702,27.1732,27.1732,23130.0
2022-11-29 14:30:00,33.62,33.66,33.59,33.64,33211.0,27.1813,27.2136,27.157,27.1975,33211.0
2022-11-29 15:00:00,33.65,33.67,33.57,33.59,41001.0,27.2055,27.2217,27.1409,27.157,41001.0
2022-11-29 15:30:00,33.58,33.74,33.55,33.74,117946.0,27.149,27.2783,27.1247,27.2783,117946.0
2022-11-30 09:30:00,33.94,34.19,33.84,33.86,167022.0,27.44,27.6421,27.3592,27.3753,167022.0
2022-11-30 10:00:00,33.87,33.95,33.71,33.71,49204.0,27.3834,27.4481,27.2541,27.2541,49204.0
2022-11-30 10:30:00,33.74,33.77,33.55,33.66,52333.0,27.2783,27.3026,27.1247,27.2136,52333.0
2022-11-30 11:00:00,33.66,33.69,33.62,33.66,45720.0,27.2136,27.2379,27.1813,27.2136,45720.0
2022-11-30 11:30:00,33.66,33.74,33.65,33.67,44641.0,27.2136,27.2783,27.2055,27.2217,44641.0
2022-11-30 12:00:00,33.67,33.67,33.51,33.52,85228.0,27.2217,27.2217,27.0924,27.1004,85228.0
2022-11-30 12:30:00,33.52,33.54,33.46,33.51,44540.0,27.1004,27.1166,27.0519,27.0924,44540.0
2022-11-30 13:00:00,33.51,33.61,33.47,33.6,78960.0,27.0924,27.1732,27.06,27.1651,78960.0
2022-11-30 13:30:00,33.59,33.86,33.59,33.86,49040.0,27.157,27.3753,27.157,27.3753,49040.0
2022-11-30 14:00:00,33.86,33.87,33.69,33.71,88592.0,27.3753,27.3834,27.2379,27.2541,88592.0
2022-11-30 14:30:00,33.71,33.83,33.68,33.77,67155.0,27.2541,27.3511,27.2298,27.3026,67155.0
2022-11-30 15:00:00,33.78,33.9,33.76,33.87,82223.0,27.3107,27.4077,27.2945,27.3834,82223.0
2022-11-30 15:30:00,33.86,34.0,33.82,33.98,382520.0,27.3753,27.4885,27.343,27.4723,382520.0
2022-12-01 09:30:00,33.99,33.99,33.8,33.9,60382.0,27.4804,27.4804,27.3268,27.4077,60382.0
2022-12-01 10:00:00,33.92,33.97,33.78,33.79,104684.0,27.4238,27.4643,27.3107,27.3187,104684.0
2022-12-01 10:30:00,33.79,33.91,33.76,33.91,53896.0,27.3187,27.4158,27.2945,27.4158,53896.0
2022-12-01 11:00:00,33.91,33.96,33.86,33.91,52333.0,27.4158,27.4562,27.3753,27.4158,52333.0
2022-12-01 11:30:00,33.92,33.92,33.83,33.86,33239.0,27.4238,27.4238,27.3511,27.3753,33239.0
2022-12-01 12:00:00,33.85,33.91,33.82,33.91,34626.0,27.3672,27.4158,27.343,27.4158,34626.0
2022-12-01 12:30:00,33.9,33.95,33.89,33.91,26334.0,27.4077,27.4481,27.3996,27.4158,26334.0
2022-12-01 13:00:00,33.91,33.99,33.91,33.92,71545.0,27.4158,27.4804,27.4158,27.4238,71545.0
2022-12-01 13:30:00,33.91,33.93,33.86,33.88,25609.0,27.4158,27.4319,27.3753,27.3915,25609.0
2022-12-01 14:00:00,33.89,33.92,33.86,33.91,28913.0,27.3996,27.4238,27.3753,27.4158,28913.0
2022-12-01 14:30:00,33.9,33.95,33.9,33.92,56606.0,27.4077,27.4481,27.4077,27.4238,56606.0
2022-12-01 15:00:00,33.92,33.96,33.88,33.88,55472.0,27.4238,27.4562,27.3915,27.3915,55472.0
2022-12-01 15:30:00,33.88,33.89,33.82,33.86,132947.0,27.3915,27.3996,27.343,27.3753,132947.0
2022-12-02 09:30:00,33.74,33.93,33.66,33.8,60356.0,27.2783,27.4319,27.2136,27.3268,60356.0
2022-12-02 10:00:00,33.81,33.9,33.72,33.8,54762.0,27.3349,27.4077,27.2621,27.3268,54762.0
2022-12-02 10:30:00,33.81,33.87,33.77,33.82,28253.0,27.3349,27.3834,27.3026,27.343,28253.0
2022-12-02 11:00:00,33.81,33.86,33.76,33.81,42240.0,27.3349,27.3753,27.2945,27.3349,42240.0
2022-12-02 11:30:00,33.81,34.04,33.81,33.99,84069.0,27.3349,27.5209,27.3349,27.4804,84069.0
2022-12-02 12:00:00,34.01,34.09,34.0,34.07,73355.0,27.4966,27.5613,27.4885,27.5451,73355.0
2022-12-02 12:30:00,34.06,34.07,34.01,34.01,33484.0,27.537,27.5451,27.4966,27.4966,33484.0
2022-12-02 13:00:00,34.01,34.05,33.95,34.01,32949.0,27.4966,27.5289,27.4481,27.4966,32949.0
2022-12-02 13:30:00,34.01,34.04,33.97,34.01,41496.0,27.4966,27.5209,27.4643,27.4966,41496.0
2022-12-02 14:00:00,34.0,34.08,33.98,34.05,43171.0,27.4885,27.5532,27.4723,27.5289,43171.0
2022-12-02 14:30:00,34.06,34.08,34.03,34.06,37569.0,27.537,27.5532,27.5128,27.537,37569.0
2022-12-02 15:00:00,34.07,34.09,33.99,34.0,63058.0,27.5451,27.5613,27.4804,27.4885,63058.0
2022-12-02 15:30:00,34.0,34.03,33.78,33.82,237880.0,27.4885,27.5128,27.3107,27.343,237880.0
2022-12-05 09:30:00,33.93,34.07,33.56,33.56,667464.0,27.4319,27.5451,27.1328,27.1328,667464.0
2022-12-05 10:00:00,33.56,33.59,33.38,33.53,68136.0,27.1328,27.157,26.9873,27.1085,68136.0
2022-12-05 10:30:00,33.54,33.59,33.47,33.48,32363.0,27.1166,27.157,27.06,27.0681,32363.0
2022-12-05 11:00:00,33.5,33.57,33.38,33.41,125782.0,27.0843,27.1409,26.9873,27.0115,125782.0
2022-12-05 11:30:00,33.41,33.49,33.23,33.24,119733.0,27.0115,27.0762,26.866,26.8741,119733.0
2022-12-05 12:00:00,33.25,33.32,33.21,33.26,51320.0,26.8822,26.9387,26.8498,26.8902,51320.0
2022-12-05 12:30:00,33.27,33.31,33.22,33.25,64288.0,26.8983,26.9307,26.8579,26.8822,64288.0
2022-12-05 13:00:00,33.26,33.28,33.18,33.21,37339.0,26.8902,26.9064,26.8256,26.8498,37339.0
2022-12-05 13:30:00,33.19,33.27,33.18,33.2,37672.0,26.8336,26.8983,26.8256,26.8417,37672.0
2022-12-05 14:00:00,33.22,33.25,33.13,33.18,41969.0,26.8579,26.8822,26.7851,26.8256,41969.0
2022-12-05 14:30:00,33.18,33.21,33.06,33.12,46955.0,26.8256,26.8498,26.7285,26.7771,46955.0
2022-12-05 15:00:00,33.12,33.25,33.12,33.2,33172.0,26.7771,26.8822,26.7771,26.8417,33172.0
2022-12-05 15:30:00,33.21,33.43,33.2,33.34,115670.0,26.8498,27.0277,26.8417,26.9549,115670.0
2022-12-06 09:30:00,33.17,33.51,33.17,33.29,77027.0,26.8175,27.0924,26.8175,26.9145,77027.0
2022-12-06 10:00:00,33.27,33.28,33.02,33.02,99208.0,26.8983,26.9064,26.6962,26.6962,99208.0
2022-12-06 10:30:00,33.02,33.1,32.87,32.88,151229.0,26.6962,26.7609,26.5749,26.583,151229.0
2022-12-06 11:00:00,32.87,32.91,32.81,32.82,56642.0,26.5749,26.6073,26.5264,26.5345,56642.0
2022-12-06 11:30:00,32.83,32.9,32.8,32.8,57844.0,26.5426,26.5992,26.5183,26.5183,57844.0
2022-12-06 12:00:00,32.81,32.85,32.74,32.75,106506.0,26.5264,26.5588,26.4698,26.4779,106506.0
2022-12-06 12:30:00,32.75,32.78,32.6,32.61,88194.0,26.4779,26.5022,26.3566,26.3647,88194.0
2022-12-06 13:00:00,32.6,32.61,32.47,32.49,182288.0,26.3566,26.3647,26.2515,26.2677,182288.0
2022-12-06 13:30:00,32.5,32.61,32.5,32.58,78353.0,26.2758,26.3647,26.2758,26.3405,78353.0
2022-12-06 14:00:00,32.58,32.63,32.55,32.57,50163.0,26.3405,26.3809,26.3162,26.3324,50163.0
2022-12-06 14:30:00,32.57,32.59,32.42,32.43,95237.0,26.3324,26.3486,26.2111,26.2192,95237.0
2022-12-06 15:00:00,32.43,32.47,32.19,32.27,176523.0,26.2192,26.2515,26.0252,26.0898,176523.0
2022-12-06 15:30:00,32.27,32.65,32.24,32.64,281837.0,26.0898,26.3971,26.0656,26.389,281837.0
2022-12-07 09:30:00,32.56,32.71,32.33,32.34,116856.0,26.3243,26.4456,26.1383,26.1464,116856.0
2022-12-07 10:00:00,32.31,32.4,32.1,32.18,134902.0,26.1222,26.1949,25.9524,26.0171,134902.0
2022-12-07 10:30:00,32.17,32.43,32.15,32.31,143419.0,26.009,26.2192,25.9928,26.1222,143419.0
2022-12-07 11:00:00,32.31,32.33,32.01,32.08,108418.0,26.1222,26.1383,25.8796,25.9362,108418.0
2022-12-07 11:30:00,32.06,32.13,32.03,32.09,62980.0,25.9201,25.9766,25.8958,25.9443,62980.0
2022-12-07 12:00:00,32.1,32.15,32.08,32.13,63416.0,25.9524,25.9928,25.9362,25.9766,63416.0
2022-12-07 12:30:00,32.13,32.18,32.08,32.09,61220.0,25.9766,26.0171,25.9362,25.9443,61220.0
2022-12-07 13:00:00,32.09,32.17,32.09,32.12,47109.0,25.9443,26.009,25.9443,25.9686,47109.0
2022-12-07 13:30:00,32.11,32.12,32.03,32.04,58459.0,25.9605,25.9686,25.8958,25.9039,58459.0
2022-12-07 14:00:00,32.04,32.11,32.01,32.01,73805.0,25.9039,25.9605,25.8796,25.8796,73805.0
2022-12-07 14:30:00,32.02,32.05,31.96,31.99,176710.0,25.8877,25.912,25.8392,25.8635,176710.0
2022-12-07 15:00:00,32.0,32.07,31.99,32.04,95101.0,25.8715,25.9281,25.8635,25.9039,95101.0
2022-12-07 15:30:00,32.04,32.08,31.91,31.93,215798.0,25.9039,25.9362,25.7988,25.815,215798.0
2022-12-08 09:30:00,32.24,32.43,32.09,32.26,38987.0,26.0656,26.2192,25.9443,26.0818,38987.0
2022-12-08 10:00:00,32.28,32.32,32.1,32.1,42446.0,26.0979,26.1303,25.9524,25.9524,42446.0
2022-12-08 10:30:00,32.08,32.11,31.98,31.99,54593.0,25.9362,25.9605,25.8554,25.8635,54593.0
2022-12-08 11:00:00,31.99,32.11,31.92,32.09,83338.0,25.8635,25.9605,25.8069,25.9443,83338.0
2022-12-08 11:30:00,32.08,32.1,32.01,32.03,35725.0,25.9362,25.9524,25.8796,25.8958,35725.0
2022-12-08 12:00:00,32.01,32.04,31.96,32.01,58608.0,25.8796,25.9039,25.8392,25.8796,58608.0
2022-12-08 12:30:00,32.01,32.03,31.98,31.99,50090.0,25.8796,25.8958,25.8554,25.8635,50090.0
2022-12-08 13:00:00,32.0,32.03,31.96,31.98,52715.0,25.8715,25.8958,25.8392,25.8554,52715.0
2022-12-08 13:30:00,31.98,32.06,31.97,32.03,43288.0,25.8554,25.9201,25.8473,25.8958,43288.0
2022-12-08 14:00:00,32.03,32.05,31.99,32.01,52621.0,25.8958,25.912,25.8635,25.8796,52621.0
2022-12-08 14:30:00,32.01,32.04,31.98,32.0,74805.0,25.8796,25.9039,25.8554,25.8715,74805.0
2022-12-08 15:00:00,32.01,32.04,31.98,32.02,59219.0,25.8796,25.9039,25.8554,25.8877,59219.0
2022-12-08 15:30:00,32.01,32.03,31.74,31.76,383314.0,25.8796,25.8958,25.6613,25.6775,383314.0
2022-12-09 09:30:00,31.55,31.79,31.53,31.73,76209.0,25.5077,25.7018,25.4916,25.6533,76209.0
2022-12-09 10:00:00,31.74,31.89,31.7,31.74,583063.0,25.6613,25.7826,25.629,25.6613,583063.0
2022-12-09 10:30:00,31.74,31.83,31.61,31.74,152583.0,25.6613,25.7341,25.5562,25.6613,152583.0
2022-12-09 11:00:00,31.75,31.78,31.69,31.76,82091.0,25.6694,25.6937,25.6209,25.6775,82091.0
2022-12-09 11:30:00,31.74,31.76,31.69,31.72,41136.0,25.6613,25.6775,25.6209,25.6452,41136.0
2022-12-09 12:00:00,31.72,31.73,31.61,31.61,60032.0,25.6452,25.6533,25.5562,25.5562,60032.0
2022-12-09 12:30:00,31.61,31.62,31.55,31.61,93599.0,25.5562,25.5643,25.5077,25.5562,93599.0
2022-12-09 13:00:00,31.61,31.66,31.54,31.54,96870.0,25.5562,25.5967,25.4996,25.4996,96870.0
2022-12-09 13:30:00,31.53,31.61,31.43,31.46,141284.0,25.4916,25.5562,25.4107,25.435,141284.0
2022-12-09 14:00:00,31.46,31.46,31.34,31.41,79937.0,25.435,25.435,25.3379,25.3945,79937.0
2022-12-09 14:30:00,31.41,31.44,31.38,31.42,45945.0,25.3945,25.4188,25.3703,25.4026,45945.0
2022-12-09 15:00:00,31.42,31.53,31.41,31.46,83964.0,25.4026,25.4916,25.3945,25.435,83964.0
2022-12-09 15:30:00,31.46,31.5,31.36,31.36,171347.0,25.435,25.4673,25.3541,25.3541,171347.0
2022-12-12 09:30:00,31.62,31.65,31.44,31.5,101135.0,25.5643,25.5886,25.4188,25.4673,101135.0
2022-12-12 10:00:00,31.52,31.62,31.5,31.56,134912.0,25.4835,25.5643,25.4673,25.5158,134912.0
2022-12-12 10:30:00,31.55,32.06,31.53,32.01,113253.0,25.5077,25.9201,25.4916,25.8796,113253.0
2022-12-12 11:00:00,32.01,32.11,31.96,32.11,53065.0,25.8796,25.9605,25.8392,25.9605,53065.0
2022-12-12 11:30:00,32.08,32.13,32.06,32.07,33956.0,25.9362,25.9766,25.9201,25.9281,33956.0
2022-12-12 12:00:00,32.06,32.1,32.0,32.04,67515.0,25.9201,25.9524,25.8715,25.9039,67515.0
2022-12-12 12:30:00,32.04,32.18,32.01,32.14,23353.0,25.9039,26.0171,25.8796,25.9847,23353.0
2022-12-12 13:00:00,32.14,32.15,31.99,32.0,28111.0,25.9847,25.9928,25.8635,25.8715,28111.0
2022-12-12 13:30:00,32.0,32.05,31.98,32.0,49314.0,25.8715,25.912,25.8554,25.8715,49314.0
2022-12-12 14:00:00,32.0,32.05,31.96,32.02,28206.0,25.8715,25.912,25.8392,25.8877,28206.0
2022-12-12 14:30:00,32.01,32.06,32.0,32.03,33799.0,25.8796,25.9201,25.8715,25.8958,33799.0
2022-12-12 15:00:00,32.03,32.05,31.98,32.05,83751.0,25.8958,25.912,25.8554,25.912,83751.0
2022-12-12 15:30:00,32.05,32.32,32.02,32.32,218880.0,25.912,26.1303,25.8877,26.1303,218880.0
2022-12-13 09:30:00,32.87,32.93,32.51,32.51,304058.0,26.5749,26.6234,26.2839,26.2839,304058.0
2022-12-13 10:00:00,32.53,32.55,32.12,32.17,133677.0,26.3,26.3162,25.9686,26.009,133677.0
2022-12-13 10:30:00,32.18,32.31,32.15,32.23,82632.0,26.0171,26.1222,25.9928,26.0575,82632.0
2022-12-13 11:00:00,32.24,32.33,32.22,32.33,80716.0,26.0656,26.1383,26.0494,26.1383,80716.0
2022-12-13 11:30:00,32.33,32.4,32.22,32.27,129620.0,26.1383,26.1949,26.0494,26.0898,129620.0
2022-12-13 12:00:00,32.26,32.35,32.17,32.31,97424.0,26.0818,26.1545,26.009,26.1222,97424.0
2022-12-13 12:30:00,32.32,32.36,32.17,32.23,65076.0,26.1303,26.1626,26.009,26.0575,65076.0
2022-12-13 13:00:00,32.23,32.36,32.22,32.29,65693.0,26.0575,26.1626,26.0494,26.106,65693.0
2022-12-13 13:30:00,32.3,32.34,32.24,32.3,52655.0,26.1141,26.1464,26.0656,26.1141,52655.0
2022-12-13 14:00:00,32.3,32.36,32.24,32.31,116342.0,26.1141,26.1626,26.0656,26.1222,116342.0
2022-12-13 14:30:00,32.31,32.37,32.25,32.29,88105.0,26.1222,26.1707,26.0737,26.106,88105.0
2022-12-13 15:00:00,32.29,32.6,32.26,32.59,152273.0,26.106,26.3566,26.0818,26.3486,152273.0
2022-12-13 15:30:00,32.59,32.85,32.55,32.79,254730.0,26.3486,26.5588,26.3162,26.5103,254730.0
2022-12-14 09:30:00,32.7,32.7,32.26,32.35,164226.0,26.4375,26.4375,26.0818,26.1545,164226.0
2022-12-14 10:00:00,32.35,32.48,32.29,32.34,136134.0,26.1545,26.2596,26.106,26.1464,136134.0
2022-12-14 10:30:00,32.33,32.38,32.25,32.37,67250.0,26.1383,26.1788,26.0737,26.1707,67250.0
2022-12-14 11:00:00,32.38,32.65,32.35,32.51,90418.0,26.1788,26.3971,26.1545,26.2839,90418.0
2022-12-14 11:30:00,32.54,32.6,32.46,32.47,45309.0,26.3081,26.3566,26.2434,26.2515,45309.0
2022-12-14 12:00:00,32.48,32.51,32.38,32.43,74301.0,26.2596,26.2839,26.1788,26.2192,74301.0
2022-12-14 12:30:00,32.43,32.47,32.39,32.45,34013.0,26.2192,26.2515,26.1869,26.2354,34013.0
2022-12-14 13:00:00,32.45,32.49,32.43,32.46,20942.0,26.2354,26.2677,26.2192,26.2434,20942.0
2022-12-14 13:30:00,32.44,32.47,32.39,32.47,40284.0,26.2273,26.2515,26.1869,26.2515,40284.0
2022-12-14 14:00:00,32.45,32.46,32.25,32.33,75948.0,26.2354,26.2434,26.0737,26.1383,75948.0
2022-12-14 14:30:00,32.32,32.41,32.11,32.29,126807.0,26.1303,26.203,25.9605,26.106,126807.0
2022-12-14 15:00:00,32.3,32.53,32.28,32.29,77857.0,26.1141,26.3,26.0979,26.106,77857.0
2022-12-14 15:30:00,32.27,32.43,32.15,32.34,210763.0,26.0898,26.2192,25.9928,26.1464,210763.0
2022-12-15 09:30:00,32.04,32.09,31.75,31.92,126176.0,25.9039,25.9443,25.6694,25.8069,126176.0
2022-12-15 10:00:00,31.93,32.06,31.88,31.93,166552.0,25.815,25.9201,25.7745,25.815,166552.0
2022-12-15 10:30:00,31.94,32.01,31.88,31.95,321871.0,25.823,25.8796,25.7745,25.8311,321871.0
2022-12-15 11:00:00,31.97,32.0,31.86,31.88,109435.0,25.8473,25.8715,25.7584,25.7745,109435.0
2022-12-15 11:30:00,31.89,31.91,31.79,31.88,91838.0,25.7826,25.7988,25.7018,25.7745,91838.0
2022-12-15 12:00:00,31.88,31.98,31.88,31.95,97948.0,25.7745,25.8554,25.7745,25.8311,97948.0
2022-12-15 12:30:00,31.95,32.09,31.95,32.08,202115.0,25.8311,25.9443,25.8311,25.9362,202115.0
2022-12-15 13:00:00,32.08,32.08,32.0,32.01,73547.0,25.9362,25.9362,25.8715,25.8796,73547.0
2022-12-15 13:30:00,32.0,32.14,32.0,32.04,131256.0,25.8715,25.9847,25.8715,25.9039,131256.0
2022-12-15 14:00:00,32.06,32.17,32.04,32.13,60929.0,25.9201,26.009,25.9039,25.9766,60929.0
2022-12-15 14:30:00,32.13,32.16,32.05,32.13,54620.0,25.9766,26.0009,25.912,25.9766,54620.0
2022-12-15 15:00:00,32.12,32.2,32.08,32.13,72630.0,25.9686,26.0332,25.9362,25.9766,72630.0
2022-12-15 15:30:00,32.13,32.18,32.03,32.11,213936.0,25.9766,26.0171,25.8958,25.9605,213936.0
2022-12-16 09:30:00,31.7,32.05,31.52,32.02,507946.0,25.629,25.912,25.4835,25.8877,507946.0
2022-12-16 10:00:00,31.99,32.01,31.7,31.83,145723.0,25.8635,25.8796,25.629,25.7341,145723.0
2022-12-16 10:30:00,31.83,32.0,31.78,31.93,93483.0,25.7341,25.8715,25.6937,25.815,93483.0
2022-12-16 11:00:00,31.95,32.03,31.84,31.87,76381.0,25.8311,25.8958,25.7422,25.7664,76381.0
2022-12-16 11:30:00,31.87,31.92,31.81,31.83,61051.0,25.7664,25.8069,25.7179,25.7341,61051.0
2022-12-16 12:00:00,31.86,31.9,31.8,31.89,84325.0,25.7584,25.7907,25.7098,25.7826,84325.0
2022-12-16 12:30:00,31.89,31.96,31.81,31.85,140431.0,25.7826,25.8392,25.7179,25.7503,140431.0
2022-12-16 13:00:00,31.85,31.86,31.76,31.77,63077.0,25.7503,25.7584,25.6775,25.6856,63077.0
2022-12-16 13:30:00,31.77,31.81,31.67,31.77,108454.0,25.6856,25.7179,25.6047,25.6856,108454.0
2022-12-16 14:00:00,31.78,31.81,31.72,31.81,168569.0,25.6937,25.7179,25.6452,25.7179,168569.0
2022-12-16 14:30:00,31.81,31.9,31.77,31.87,150257.0,25.7179,25.7907,25.6856,25.7664,150257.0
2022-12-16 15:00:00,31.86,32.03,31.84,31.97,149359.0,25.7584,25.8958,25.7422,25.8473,149359.0
2022-12-16 15:30:00,31.98,32.24,31.98,32.17,319222.0,25.8554,26.0656,25.8554,26.009,319222.0
2022-12-19 09:30:00,32.14,32.35,31.98,32.0,79854.0,25.9847,26.1545,25.8554,25.8715,79854.0
2022-12-19 10:00:00,32.01,32.25,32.0,32.17,63215.0,25.8796,26.0737,25.8715,26.009,63215.0
2022-12-19 10:30:00,32.17,32.17,31.97,31.99,44597.0,26.009,26.009,25.8473,25.8635,44597.0
2022-12-19 11:00:00,32.0,32.03,31.96,32.01,110826.0,25.8715,25.8958,25.8392,25.8796,110826.0
2022-12-19 11:30:00,32.02,32.08,31.97,32.02,71534.0,25.8877,25.9362,25.8473,25.8877,71534.0
2022-12-19 12:00:00,32.01,32.08,31.95,31.98,46966.0,25.8796,25.9362,25.8311,25.8554,46966.0
2022-12-19 12:30:00,31.98,32.01,31.9,31.96,62744.0,25.8554,25.8796,25.7907,25.8392,62744.0
2022-12-19 13:00:00,31.97,32.02,31.96,31.96,31186.0,25.8473,25.8877,25.8392,25.8392,31186.0
2022-12-19 13:30:00,31.96,32.04,31.93,32.04,44831.0,25.8392,25.9039,25.815,25.9039,44831.0
2022-12-19 14:00:00,32.04,32.04,31.91,31.93,81761.0,25.9039,25.9039,25.7988,25.815,81761.0
2022-12-19 14:30:00,31.92,31.93,31.83,31.83,98435.0,25.8069,25.815,25.7341,25.7341,98435.0
2022-12-19 15:00:00,31.84,32.0,31.82,31.98,164664.0,25.7422,25.8715,25.726,25.8554,164664.0
2022-12-19 15:30:00,31.97,32.11,31.92,31.96,198517.0,25.8473,25.9605,25.8069,25.8392,198517.0
2022-12-20 09:30:00,31.83,32.14,31.83,32.12,68877.0,25.7341,25.9847,25.7341,25.9686,68877.0
2022-12-20 10:00:00,32.11,32.3,32.07,32.28,75769.0,25.9605,26.1141,25.9281,26.0979,75769.0
2022-12-20 10:30:00,32.27,32.33,32.2,32.21,82641.0,26.0898,26.1383,26.0332,26.0413,82641.0
2022-12-20 11:00:00,32.21,32.22,32.08,32.1,22177.0,26.0413,26.0494,25.9362,25.9524,22177.0
2022-12-20 11:30:00,32.07,32.21,32.01,32.06,58337.0,25.9281,26.0413,25.8796,25.9201,58337.0
2022-12-20 12:00:00,32.06,32.12,32.0,32.02,50989.0,25.9201,25.9686,25.8715,25.8877,50989.0
2022-12-20 12:30:00,32.01,32.06,31.98,32.02,116758.0,25.8796,25.9201,25.8554,25.8877,116758.0
2022-12-20 13:00:00,32.03,32.22,32.0,32.22,37495.0,25.8958,26.0494,25.8715,26.0494,37495.0
2022-12-20 13:30:00,32.22,32.22,32.09,32.12,39485.0,26.0494,26.0494,25.9443,25.9686,39485.0
2022-12-20 14:00:00,32.12,32.16,32.02,32.05,51326.0,25.9686,26.0009,25.8877,25.912,51326.0
2022-12-20 14:30:00,32.05,32.06,31.99,32.0,134573.0,25.912,25.9201,25.8635,25.8715,134573.0
2022-12-20 15:00:00,32.01,32.09,31.99,32.08,102962.0,25.8796,25.9443,25.8635,25.9362,102962.0
2022-12-20 15:30:00,32.08,32.1,31.94,31.96,109560.0,25.9362,25.9524,25.823,25.8392,109560.0
2022-12-21 09:30:00,32.2,32.27,31.98,32.02,49366.0,26.0332,26.0898,25.8554,25.8877,49366.0
2022-12-21 10:00:00,32.02,32.04,31.97,32.0,79416.0,25.8877,25.9039,25.8473,25.8715,79416.0
2022-12-21 10:30:00,32.0,32.05,31.96,31.97,63517.0,25.8715,25.912,25.8392,25.8473,63517.0
2022-12-21 11:00:00,31.97,32.2,31.97,32.18,203225.0,25.8473,26.0332,25.8473,26.0171,203225.0
2022-12-21 11:30:00,32.18,32.2,32.07,32.09,112229.0,26.0171,26.0332,25.9281,25.9443,112229.0
2022-12-21 12:00:00,32.09,32.2,32.09,32.11,75888.0,25.9443,26.0332,25.9443,25.9605,75888.0
2022-12-21 12:30:00,32.12,32.14,32.07,32.14,78404.0,25.9686,25.9847,25.9281,25.9847,78404.0
2022-12-21 13:00:00,32.14,32.17,32.09,32.16,49731.0,25.9847,26.009,25.9443,26.0009,49731.0
2022-12-21 13:30:00,32.16,32.25,32.16,32.25,32856.0,26.0009,26.0737,26.0009,26.0737,32856.0
2022-12-21 14:00:00,32.25,32.33,32.25,32.3,46959.0,26.0737,26.1383,26.0737,26.1141,46959.0
2022-12-21 14:30:00,32.3,32.38,32.28,32.37,45714.0,26.1141,26.1788,26.0979,26.1707,45714.0
2022-12-21 15:00:00,32.37,32.4,32.33,32.34,111598.0,26.1707,26.1949,26.1383,26.1464,111598.0
2022-12-21 15:30:00,32.35,32.36,32.26,32.35,119416.0,26.1545,26.1626,26.0818,26.1545,119416.0
2022-12-22 09:30:00,32.25,32.25,32.06,32.22,78945.0,26.0737,26.0737,25.9201,26.0494,78945.0
2022-12-22 10:00:00,32.22,32.23,32.12,32.17,62941.0,26.0494,26.0575,25.9686,26.009,62941.0
2022-12-22 10:30:00,32.16,32.18,32.04,32.07,129205.0,26.0009,26.0171,25.9039,25.9281,129205.0
2022-12-22 11:00:00,32.09,32.22,32.08,32.2,61093.0,25.9443,26.0494,25.9362,26.0332,61093.0
2022-12-22 11:30:00,32.19,32.2,32.1,32.16,67108.0,26.0252,26.0332,25.9524,26.0009,67108.0
2022-12-22 12:00:00,32.16,32.16,32.05,32.11,67597.0,26.0009,26.0009,25.912,25.9605,67597.0
2022-12-22 12:30:00,32.11,32.12,31.93,31.97,158355.0,25.9605,25.9686,25.815,25.8473,158355.0
2022-12-22 13:00:00,31.97,32.01,31.88,31.94,87743.0,25.8473,25.8796,25.7745,25.823,87743.0
2022-12-22 13:30:00,31.94,31.97,31.82,31.85,84198.0,25.823,25.8473,25.726,25.7503,84198.0
2022-12-22 14:00:00,31.86,32.02,31.86,32.02,76391.0,25.7584,25.8877,25.7584,25.8877,76391.0
2022-12-22 14:30:00,32.02,32.06,32.0,32.04,32240.0,25.8877,25.9201,25.8715,25.9039,32240.0
2022-12-22 15:00:00,32.03,32.27,32.01,32.22,54693.0,25.8958,26.0898,25.8796,26.0494,54693.0
2022-12-22 15:30:00,32.23,32.28,32.17,32.17,130609.0,26.0575,26.0979,26.009,26.009,130609.0
2022-12-23 09:30:00,32.22,32.32,32.15,32.24,48975.0,26.0494,26.1303,25.9928,26.0656,48975.0
2022-12-23 10:00:00,32.2,32.54,32.16,32.54,70624.0,26.0332,26.3081,26.0009,26.3081,70624.0
2022-12-23 10:30:00,32.54,32.66,32.52,32.53,67207.0,26.3081,26.4051,26.292,26.3,67207.0
2022-12-23 11:00:00,32.51,32.54,32.41,32.46,58589.0,26.2839,26.3081,26.203,26.2434,58589.0
2022-12-23 11:30:00,32.44,32.51,32.44,32.51,30789.0,26.2273,26.2839,26.2273,26.2839,30789.0
2022-12-23 12:00:00,32.5,32.51,32.41,32.43,57366.0,26.2758,26.2839,26.203,26.2192,57366.0
2022-12-23 12:30:00,32.43,32.53,32.42,32.52,44846.0,26.2192,26.3,26.2111,26.292,44846.0
2022-12-23 13:00:00,32.52,32.58,32.51,32.57,23932.0,26.292,26.3405,26.2839,26.3324,23932.0
2022-12-23 13:30:00,32.58,32.67,32.58,32.65,34883.0,26.3405,26.4132,26.3405,26.3971,34883.0
2022-12-23 14:00:00,32.63,32.64,32.56,32.6,45496.0,26.3809,26.389,26.3243,26.3566,45496.0
2022-12-23 14:30:00,32.61,32.66,32.59,32.62,45914.0,26.3647,26.4051,26.3486,26.3728,45914.0
2022-12-23 15:00:00,32.63,32.69,32.6,32.68,33933.0,26.3809,26.4294,26.3566,26.4213,33933.0
2022-12-23 15:30:00,32.67,32.72,32.6,32.72,94802.0,26.4132,26.4537,26.3566,26.4537,94802.0
2022-12-27 09:30:00,32.67,32.71,32.51,32.61,85234.0,26.4132,26.4456,26.2839,26.3647,85234.0
2022-12-27 10:00:00,32.61,32.7,32.56,32.66,55580.0,26.3647,26.4375,26.3243,26.4051,55580.0
2022-12-27 10:30:00,32.68,32.69,32.53,32.54,80593.0,26.4213,26.4294,26.3,26.3081,80593.0
2022-12-27 11:00:00,32.53,32.58,32.52,32.55,32375.0,26.3,26.3405,26.292,26.3162,32375.0
2022-12-27 11:30:00,32.54,32.56,32.51,32.53,26698.0,26.3081,26.3243,26.2839,26.3,26698.0
2022-12-27 12:00:00,32.52,32.55,32.47,32.55,68491.0,26.292,26.3162,26.2515,26.3162,68491.0
2022-12-27 12:30:00,32.54,32.54,32.38,32.43,110775.0,26.3081,26.3081,26.1788,26.2192,110775.0
2022-12-27 13:00:00,32.43,32.47,32.41,32.45,35483.0,26.2192,26.2515,26.203,26.2354,35483.0
2022-12-27 13:30:00,32.45,32.48,32.38,32.4,48769.0,26.2354,26.2596,26.1788,26.1949,48769.0
2022-12-27 14:00:00,32.39,32.43,32.39,32.42,37851.0,26.1869,26.2192,26.1869,26.2111,37851.0
2022-12-27 14:30:00,32.42,32.46,32.38,32.44,57316.0,26.2111,26.2434,26.1788,26.2273,57316.0
2022-12-27 15:00:00,32.45,32.59,32.44,32.58,103277.0,26.2354,26.3486,26.2273,26.3405,103277.0
2022-12-27 15:30:00,32.58,32.59,32.5,32.5,81516.0,26.3405,26.3486,26.2758,26.2758,81516.0
2022-12-28 09:30:00,32.32,32.49,32.32,32.37,47775.0,26.1303,26.2677,26.1303,26.1707,47775.0
2022-12-28 10:00:00,32.37,32.4,32.16,32.22,37705.0,26.1707,26.1949,26.0009,26.0494,37705.0
2022-12-28 10:30:00,32.2,32.26,32.13,32.22,85215.0,26.0332,26.0818,25.9766,26.0494,85215.0
2022-12-28 11:00:00,32.23,32.24,32.05,32.09,59383.0,26.0575,26.0656,25.912,25.9443,59383.0
2022-12-28 11:30:00,32.1,32.15,31.96,32.01,131810.0,25.9524,25.9928,25.8392,25.8796,131810.0
2022-12-28 12:00:00,32.0,32.06,31.99,32.05,67305.0,25.8715,25.9201,25.8635,25.912,67305.0
2022-12-28 12:30:00,32.06,32.13,32.06,32.1,37435.0,25.9201,25.9766,25.9201,25.9524,37435.0
2022-12-28 13:00:00,32.1,32.14,32.06,32.11,40313.0,25.9524,25.9847,25.9201,25.9605,40313.0
2022-12-28 13:30:00,32.12,32.12,32.02,32.05,24363.0,25.9686,25.9686,25.8877,25.912,24363.0
2022-12-28 14:00:00,32.05,32.18,32.03,32.11,79419.0,25.912,26.0171,25.8958,25.9605,79419.0
2022-12-28 14:30:00,32.12,32.2,32.11,32.12,30585.0,25.9686,26.0332,25.9605,25.9686,30585.0
2022-12-28 15:00:00,32.11,32.11,31.98,32.0,97999.0,25.9605,25.9605,25.8554,25.8715,97999.0
2022-12-28 15:30:00,32.0,32.08,31.9,31.91,172626.0,25.8715,25.9362,25.7907,25.7988,172626.0
2022-12-29 09:30:00,31.9,32.19,31.88,32.19,40124.0,25.7907,26.0252,25.7745,26.0252,40124.0
2022-12-29 10:00:00,32.18,32.35,32.14,32.33,46504.0,26.0171,26.1545,25.9847,26.1383,46504.0
2022-12-29 10:30:00,32.33,32.35,32.24,32.27,45411.0,26.1383,26.1545,26.0656,26.0898,45411.0
2022-12-29 11:00:00,32.27,32.34,32.23,32.32,60891.0,26.0898,26.1464,26.0575,26.1303,60891.0
2022-12-29 11:30:00,32.33,32.48,32.33,32.4,22828.0,26.1383,26.2596,26.1383,26.1949,22828.0
2022-12-29 12:00:00,32.39,32.44,32.37,32.39,23858.0,26.1869,26.2273,26.1707,26.1869,23858.0
2022-12-29 12:30:00,32.38,32.4,32.32,32.37,34825.0,26.1788,26.1949,26.1303,26.1707,34825.0
2022-12-29 13:00:00,32.38,32.39,32.28,32.3,65047.0,26.1788,26.1869,26.0979,26.1141,65047.0
2022-12-29 13:30:00,32.29,32.34,32.26,32.31,48018.0,26.106,26.1464,26.0818,26.1222,48018.0
2022-12-29 14:00:00,32.31,32.45,32.31,32.38,38441.0,26.1222,26.2354,26.1222,26.1788,38441.0
2022-12-29 14:30:00,32.38,32.42,32.29,32.32,49607.0,26.1788,26.2111,26.106,26.1303,49607.0
2022-12-29 15:00:00,32.31,32.38,32.28,32.32,34038.0,26.1222,26.1788,26.0979,26.1303,34038.0
2022-12-29 15:30:00,32.32,32.45,32.25,32.36,134239.0,26.1303,26.2354,26.0737,26.1626,134239.0
2022-12-30 09:30:00,32.34,32.5,32.21,32.23,56254.0,26.1464,26.2758,26.0413,26.0575,56254.0
2022-12-30 10:00:00,32.24,32.36,32.17,32.28,147725.0,26.0656,26.1626,26.009,26.0979,147725.0
2022-12-30 10:30:00,32.29,32.29,32.17,32.21,82797.0,26.106,26.106,26.009,26.0413,82797.0
2022-12-30 11:00:00,32.22,32.29,32.2,32.2,44591.0,26.0494,26.106,26.0332,26.0332,44591.0
2022-12-30 11:30:00,32.2,32.34,32.18,32.33,120456.0,26.0332,26.1464,26.0171,26.1383,120456.0
2022-12-30 12:00:00,32.33,32.39,32.29,32.33,47850.0,26.1383,26.1869,26.106,26.1383,47850.0
2022-12-30 12:30:00,32.34,32.46,32.33,32.44,59872.0,26.1464,26.2434,26.1383,26.2273,59872.0
2022-12-30 13:00:00,32.44,32.49,32.33,32.38,66942.0,26.2273,26.2677,26.1383,26.1788,66942.0
2022-12-30 13:30:00,32.38,32.42,32.37,32.39,23028.0,26.1788,26.2111,26.1707,26.1869,23028.0
2022-12-30 14:00:00,32.39,32.4,32.31,32.38,48894.0,26.1869,26.1949,26.1222,26.1788,48894.0
2022-12-30 14:30:00,32.37,32.64,32.36,32.61,115774.0,26.1707,26.389,26.1626,26.3647,115774.0
2022-12-30 15:00:00,32.61,32.82,32.6,32.73,120696.0,26.3647,26.5345,26.3566,26.4617,120696.0
2022-12-30 15:30:00,32.73,33.07,32.62,32.85,739368.0,26.4617,26.7366,26.3728,26.5588,739368.0
2023-01-03 09:30:00,32.73,33.01,32.64,32.89,166438.0,26.4617,26.6881,26.389,26.5911,166438.0
2023-01-03 10:00:00,32.9,33.09,32.59,32.66,280105.0,26.5992,26.7528,26.3486,26.4051,280105.0
2023-01-03 10:30:00,32.66,32.83,32.64,32.78,105766.0,26.4051,26.5426,26.389,26.5022,105766.0
2023-01-03 11:00:00,32.78,32.79,32.57,32.61,109513.0,26.5022,26.5103,26.3324,26.3647,109513.0
2023-01-03 11:30:00,32.61,32.67,32.53,32.65,96638.0,26.3647,26.4132,26.3,26.3971,96638.0
2023-01-03 12:00:00,32.66,32.83,32.65,32.83,74707.0,26.4051,26.5426,26.3971,26.5426,74707.0
2023-01-03 12:30:00,32.83,32.85,32.65,32.67,125130.0,26.5426,26.5588,26.3971,26.4132,125130.0
2023-01-03 13:00:00,32.67,32.68,32.53,32.66,53908.0,26.4132,26.4213,26.3,26.4051,53908.0
2023-01-03 13:30:00,32.65,32.68,32.55,32.55,85477.0,26.3971,26.4213,26.3162,26.3162,85477.0
2023-01-03 14:00:00,32.55,32.59,32.48,32.54,71505.0,26.3162,26.3486,26.2596,26.3081,71505.0
2023-01-03 14:30:00,32.53,32.61,32.44,32.51,127096.0,26.3,26.3647,26.2273,26.2839,127096.0
2023-01-03 15:00:00,32.51,32.58,32.45,32.5,90836.0,26.2839,26.3405,26.2354,26.2758,90836.0
2023-01-03 15:30:00,32.5,32.58,32.45,32.58,299758.0,26.2758,26.3405,26.2354,26.3405,299758.0
2023-01-04 09:30:00,32.56,32.7,32.45,32.62,61164.0,26.3243,26.4375,26.2354,26.3728,61164.0
2023-01-04 10:00:00,32.73,32.74,32.5,32.59,50624.0,26.4617,26.4698,26.2758,26.3486,50624.0
2023-01-04 10:30:00,32.61,32.66,32.5,32.62,54291.0,26.3647,26.4051,26.2758,26.3728,54291.0
2023-01-04 11:00:00,32.64,32.86,32.58,32.86,86223.0,26.389,26.5668,26.3405,26.5668,86223.0
2023-01-04 11:30:00,32.85,32.93,32.78,32.85,126433.0,26.5588,26.6234,26.5022,26.5588,126433.0
2023-01-04 12:00:00,32.83,32.86,32.78,32.81,158225.0,26.5426,26.5668,26.5022,26.5264,158225.0
2023-01-04 12:30:00,32.81,32.87,32.8,32.83,59601.0,26.5264,26.5749,26.5183,26.5426,59601.0
2023-01-04 13:00:00,32.83,32.85,32.75,32.76,67643.0,26.5426,26.5588,26.4779,26.486,67643.0
2023-01-04 13:30:00,32.76,32.78,32.63,32.65,51539.0,26.486,26.5022,26.3809,26.3971,51539.0
2023-01-04 14:00:00,32.66,32.76,32.59,32.64,237811.0,26.4051,26.486,26.3486,26.389,237811.0
2023-01-04 14:30:00,32.63,32.7,32.6,32.68,47932.0,26.3809,26.4375,26.3566,26.4213,47932.0
2023-01-04 15:00:00,32.68,32.73,32.65,32.67,29514.0,26.4213,26.4617,26.3971,26.4132,29514.0
2023-01-04 15:30:00,32.66,32.82,32.61,32.81,196418.0,26.4051,26.5345,26.3647,26.5264,196418.0
2023-01-05 09:30:00,32.82,32.92,32.6,32.7,86019.0,26.5345,26.6154,26.3566,26.4375,86019.0
2023-01-05 10:00:00,32.68,32.79,32.59,32.6,104759.0,26.4213,26.5103,26.3486,26.3566,104759.0
2023-01-05 10:30:00,32.61,32.61,32.48,32.61,93012.0,26.3647,26.3647,26.2596,26.3647,93012.0
2023-01-05 11:00:00,32.59,32.6,32.31,32.32,112236.0,26.3486,26.3566,26.1222,26.1303,112236.0
2023-01-05 11:30:00,32.32,32.47,32.25,32.47,124799.0,26.1303,26.2515,26.0737,26.2515,124799.0
2023-01-05 12:00:00,32.48,32.5,32.42,32.44,33922.0,26.2596,26.2758,26.2111,26.2273,33922.0
2023-01-05 12:30:00,32.45,32.56,32.45,32.54,100506.0,26.2354,26.3243,26.2354,26.3081,100506.0
2023-01-05 13:00:00,32.54,32.73,32.53,32.7,45956.0,26.3081,26.4617,26.3,26.4375,45956.0
2023-01-05 13:30:00,32.7,32.79,32.68,32.77,54698.0,26.4375,26.5103,26.4213,26.4941,54698.0
2023-01-05 14:00:00,32.77,32.78,32.6,32.61,50248.0,26.4941,26.5022,26.3566,26.3647,50248.0
2023-01-05 14:30:00,32.62,32.7,32.62,32.68,40892.0,26.3728,26.4375,26.3728,26.4213,40892.0
2023-01-05 15:00:00,32.67,32.8,32.66,32.79,74272.0,26.4132,26.5183,26.4051,26.5103,74272.0
2023-01-05 15:30:00,32.8,32.97,32.77,32.97,329001.0,26.5183,26.6558,26.4941,26.6558,329001.0
2023-01-06 09:30:00,33.24,33.57,33.17,33.47,126624.0,26.8741,27.1409,26.8175,27.06,126624.0
2023-01-06 10:00:00,33.48,33.59,33.36,33.46,194930.0,27.0681,27.157,26.9711,27.0519,194930.0
2023-01-06 10:30:00,33.47,33.5,33.42,33.46,114290.0,27.06,27.0843,27.0196,27.0519,114290.0
2023-01-06 11:00:00,33.45,33.49,33.33,33.35,66637.0,27.0439,27.0762,26.9468,26.963,66637.0
2023-01-06 11:30:00,33.37,33.45,33.34,33.37,61122.0,26.9792,27.0439,26.9549,26.9792,61122.0
2023-01-06 12:00:00,33.38,33.43,33.37,33.41,82303.0,26.9873,27.0277,26.9792,27.0115,82303.0
2023-01-06 12:30:00,33.4,33.54,33.37,33.48,52432.0,27.0034,27.1166,26.9792,27.0681,52432.0
2023-01-06 13:00:00,33.48,33.61,33.46,33.54,93312.0,27.0681,27.1732,27.0519,27.1166,93312.0
2023-01-06 13:30:00,33.54,33.6,33.49,33.51,48714.0,27.1166,27.1651,27.0762,27.0924,48714.0
2023-01-06 14:00:00,33.51,33.62,33.5,33.56,48113.0,27.0924,27.1813,27.0843,27.1328,48113.0
2023-01-06 14:30:00,33.57,33.6,33.53,33.54,60881.0,27.1409,27.1651,27.1085,27.1166,60881.0
2023-01-06 15:00:00,33.55,33.69,33.54,33.64,146107.0,27.1247,27.2379,27.1166,27.1975,146107.0
2023-01-06 15:30:00,33.65,33.65,33.49,33.58,349820.0,27.2055,27.2055,27.0762,27.149,349820.0
2023-01-09 09:30:00,34.0,34.15,33.86,34.14,169684.0,27.4885,27.6098,27.3753,27.6017,169684.0
2023-01-09 10:00:00,34.14,34.2,34.01,34.02,109802.0,27.6017,27.6502,27.4966,27.5047,109802.0
2023-01-09 10:30:00,34.05,34.16,33.99,34.02,98530.0,27.5289,27.6179,27.4804,27.5047,98530.0
2023-01-09 11:00:00,34.03,34.06,33.97,33.99,124970.0,27.5128,27.537,27.4643,27.4804,124970.0
2023-01-09 11:30:00,33.99,34.0,33.9,33.94,165912.0,27.4804,27.4885,27.4077,27.44,165912.0
2023-01-09 12:00:00,33.95,33.96,33.83,33.85,73586.0,27.4481,27.4562,27.3511,27.3672,73586.0
2023-01-09 12:30:00,33.85,33.95,33.84,33.95,50666.0,27.3672,27.4481,27.3592,27.4481,50666.0
2023-01-09 13:00:00,33.95,33.96,33.74,33.88,92618.0,27.4481,27.4562,27.2783,27.3915,92618.0
2023-01-09 13:30:00,33.88,33.89,33.72,33.8,84020.0,27.3915,27.3996,27.2621,27.3268,84020.0
2023-01-09 14:00:00,33.8,33.83,33.71,33.73,33705.0,27.3268,27.3511,27.2541,27.2702,33705.0
2023-01-09 14:30:00,33.73,33.84,33.71,33.77,44865.0,27.2702,27.3592,27.2541,27.3026,44865.0
2023-01-09 15:00:00,33.77,33.8,33.47,33.55,120546.0,27.3026,27.3268,27.06,27.1247,120546.0
2023-01-09 15:30:00,33.55,33.76,33.53,33.61,203188.0,27.1247,27.2945,27.1085,27.1732,203188.0
2023-01-10 09:30:00,33.68,33.89,33.48,33.49,57848.0,27.2298,27.3996,27.0681,27.0762,57848.0
2023-01-10 10:00:00,33.47,33.62,33.42,33.57,37228.0,27.06,27.1813,27.0196,27.1409,37228.0
2023-01-10 10:30:00,33.55,33.55,33.42,33.47,30650.0,27.1247,27.1247,27.0196,27.06,30650.0
2023-01-10 11:00:00,33.48,33.68,33.48,33.61,45966.0,27.0681,27.2298,27.0681,27.1732,45966.0
2023-01-10 11:30:00,33.61,33.64,33.52,33.56,34428.0,27.1732,27.1975,27.1004,27.1328,34428.0
2023-01-10 12:00:00,33.56,33.67,33.55,33.65,41157.0,27.1328,27.2217,27.1247,27.2055,41157.0
2023-01-10 12:30:00,33.64,33.72,33.57,33.57,85037.0,27.1975,27.2621,27.1409,27.1409,85037.0
2023-01-10 13:00:00,33.57,33.68,33.55,33.66,26735.0,27.1409,27.2298,27.1247,27.2136,26735.0
2023-01-10 13:30:00,33.66,33.71,33.61,33.65,29602.0,27.2136,27.2541,27.1732,27.2055,29602.0
2023-01-10 14:00:00,33.66,33.7,33.63,33.64,28105.0,27.2136,27.246,27.1894,27.1975,28105.0
2023-01-10 14:30:00,33.67,33.68,33.61,33.62,18007.0,27.2217,27.2298,27.1732,27.1813,18007.0
2023-01-10 15:00:00,33.63,33.64,33.59,33.59,73139.0,27.1894,27.1975,27.157,27.157,73139.0
2023-01-10 15:30:00,33.59,33.6,33.45,33.45,157594.0,27.157,27.1651,27.0439,27.0439,157594.0
2023-01-11 09:30:00,33.69,33.97,33.65,33.71,84131.0,27.2379,27.4643,27.2055,27.2541,84131.0
2023-01-11 10:00:00,33.71,33.8,33.57,33.76,48740.0,27.2541,27.3268,27.1409,27.2945,48740.0
2023-01-11 10:30:00,33.74,33.79,33.62,33.66,73889.0,27.2783,27.3187,27.1813,27.2136,73889.0
2023-01-11 11:00:00,33.67,33.73,33.64,33.71,60374.0,27.2217,27.2702,27.1975,27.2541,60374.0
2023-01-11 11:30:00,33.71,33.82,33.68,33.76,106093.0,27.2541,27.343,27.2298,27.2945,106093.0
2023-01-11 12:00:00,33.76,33.89,33.74,33.76,61245.0,27.2945,27.3996,27.2783,27.2945,61245.0
2023-01-11 12:30:00,33.75,33.76,33.63,33.72,88049.0,27.2864,27.2945,27.1894,27.2621,88049.0
2023-01-11 13:00:00,33.71,33.8,33.67,33.7,72973.0,27.2541,27.3268,27.2217,27.246,72973.0
2023-01-11 13:30:00,33.69,33.71,33.62,33.64,78265.0,27.2379,27.2541,27.1813,27.1975,78265.0
2023-01-11 14:00:00,33.64,33.71,33.61,33.71,124717.0,27.1975,27.2541,27.1732,27.2541,124717.0
2023-01-11 14:30:00,33.7,33.77,33.67,33.77,63921.0,27.246,27.3026,27.2217,27.3026,63921.0
2023-01-11 15:00:00,33.78,33.79,33.68,33.69,103666.0,27.3107,27.3187,27.2298,27.2379,103666.0
2023-01-11 15:30:00,33.68,33.69,33.58,33.68,160254.0,27.2298,27.2379,27.149,27.2298,160254.0
2023-01-12 09:30:00,33.94,33.97,33.7,33.78,71915.0,27.44,27.4643,27.246,27.3107,71915.0
2023-01-12 10:00:00,33.79,34.08,33.78,34.08,149451.0,27.3187,27.5532,27.3107,27.5532,149451.0
2023-01-12 10:30:00,34.09,34.17,33.97,34.02,130370.0,27.5613,27.626,27.4643,27.5047,130370.0
2023-01-12 11:00:00,34.02,34.04,33.92,34.01,50077.0,27.5047,27.5209,27.4238,27.4966,50077.0
2023-01-12 11:30:00,34.01,34.15,33.97,34.15,68503.0,27.4966,27.6098,27.4643,27.6098,68503.0
2023-01-12 12:00:00,34.15,34.17,34.06,34.09,73555.0,27.6098,27.626,27.537,27.5613,73555.0
2023-01-12 12:30:00,34.09,34.2,34.08,34.13,61876.0,27.5613,27.6502,27.5532,27.5936,61876.0
2023-01-12 13:00:00,34.12,34.16,34.0,34.01,51521.0,27.5855,27.6179,27.4885,27.4966,51521.0
2023-01-12 13:30:00,34.01,34.04,33.96,34.01,35352.0,27.4966,27.5209,27.4562,27.4966,35352.0
2023-01-12 14:00:00,34.0,34.07,33.96,34.02,77594.0,27.4885,27.5451,27.4562,27.5047,77594.0
2023-01-12 14:30:00,34.03,34.08,34.01,34.07,44151.0,27.5128,27.5532,27.4966,27.5451,44151.0
2023-01-12 15:00:00,34.07,34.13,34.03,34.12,85729.0,27.5451,27.5936,27.5128,27.5855,85729.0
2023-01-12 15:30:00,34.12,34.14,33.96,34.13,171840.0,27.5855,27.6017,27.4562,27.5936,171840.0
2023-01-13 09:30:00,34.08,34.18,33.96,33.98,46328.0,27.5532,27.634,27.4562,27.4723,46328.0
2023-01-13 10:00:00,33.98,34.25,33.97,34.21,48745.0,27.4723,27.6906,27.4643,27.6583,48745.0
2023-01-13 10:30:00,34.23,34.23,34.17,34.19,33100.0,27.6745,27.6745,27.626,27.6421,33100.0
2023-01-13 11:00:00,34.2,34.37,34.18,34.32,55295.0,27.6502,27.7877,27.634,27.7472,55295.0
2023-01-13 11:30:00,34.31,34.31,34.19,34.19,25133.0,27.7391,27.7391,27.6421,27.6421,25133.0
2023-01-13 12:00:00,34.2,34.24,34.18,34.18,26201.0,27.6502,27.6826,27.634,27.634,26201.0
2023-01-13 12:30:00,34.18,34.18,34.11,34.12,21528.0,27.634,27.634,27.5775,27.5855,21528.0
2023-01-13 13:00:00,34.13,34.15,34.1,34.13,19173.0,27.5936,27.6098,27.5694,27.5936,19173.0
2023-01-13 13:30:00,34.14,34.18,34.11,34.16,12410.0,27.6017,27.634,27.5775,27.6179,12410.0
2023-01-13 14:00:00,34.16,34.2,34.14,34.19,32330.0,27.6179,27.6502,27.6017,27.6421,32330.0
2023-01-13 14:30:00,34.2,34.28,34.19,34.28,35857.0,27.6502,27.7149,27.6421,27.7149,35857.0
2023-01-13 15:00:00,34.28,34.32,34.25,34.29,46117.0,27.7149,27.7472,27.6906,27.723,46117.0
2023-01-13 15:30:00,34.3,34.34,34.1,34.1,135489.0,27.7311,27.7634,27.5694,27.5694,135489.0
2023-01-17 09:30:00,34.25,34.48,34.21,34.31,77452.0,27.6906,27.8766,27.6583,27.7391,77452.0
2023-01-17 10:00:00,34.31,34.36,34.25,34.25,72286.0,27.7391,27.7796,27.6906,27.6906,72286.0
2023-01-17 10:30:00,34.26,34.33,34.2,34.22,34596.0,27.6987,27.7553,27.6502,27.6664,34596.0
2023-01-17 11:00:00,34.23,34.3,34.21,34.22,55570.0,27.6745,27.7311,27.6583,27.6664,55570.0
2023-01-17 11:30:00,34.21,34.24,34.16,34.16,47477.0,27.6583,27.6826,27.6179,27.6179,47477.0
2023-01-17 12:00:00,34.17,34.22,34.16,34.18,29905.0,27.626,27.6664,27.6179,27.634,29905.0
2023-01-17 12:30:00,34.17,34.21,34.12,34.13,116299.0,27.626,27.6583,27.5855,27.5936,116299.0
2023-01-17 13:00:00,34.12,34.15,34.1,34.11,41174.0,27.5855,27.6098,27.5694,27.5775,41174.0
2023-01-17 13:30:00,34.12,34.15,34.1,34.14,30965.0,27.5855,27.6098,27.5694,27.6017,30965.0
2023-01-17 14:00:00,34.14,34.15,34.11,34.14,20525.0,27.6017,27.6098,27.5775,27.6017,20525.0
2023-01-17 14:30:00,34.14,34.2,34.12,34.12,86513.0,27.6017,27.6502,27.5855,27.5855,86513.0
2023-01-17 15:00:00,34.13,34.17,34.12,34.15,26017.0,27.5936,27.626,27.5855,27.6098,26017.0
2023-01-17 15:30:00,34.16,34.25,34.14,34.25,87464.0,27.6179,27.6906,27.6017,27.6906,87464.0
2023-01-18 09:30:00,34.46,34.55,34.31,34.36,118840.0,27.8604,27.9332,27.7391,27.7796,118840.0
2023-01-18 10:00:00,34.37,34.46,34.28,34.41,73035.0,27.7877,27.8604,27.7149,27.82,73035.0
2023-01-18 10:30:00,34.42,34.52,34.38,34.52,102922.0,27.8281,27.9089,27.7957,27.9089,102922.0
2023-01-18 11:00:00,34.51,34.54,34.33,34.34,81353.0,27.9008,27.9251,27.7553,27.7634,81353.0
2023-01-18 11:30:00,34.34,34.34,34.19,34.24,47288.0,27.7634,27.7634,27.6421,27.6826,47288.0
2023-01-18 12:00:00,34.25,34.26,34.04,34.05,50047.0,27.6906,27.6987,27.5209,27.5289,50047.0
2023-01-18 12:30:00,34.04,34.07,33.99,34.06,45281.0,27.5209,27.5451,27.4804,27.537,45281.0
2023-01-18 13:00:00,34.07,34.11,34.04,34.11,35969.0,27.5451,27.5775,27.5209,27.5775,35969.0
2023-01-18 13:30:00,34.1,34.19,34.1,34.13,21972.0,27.5694,27.6421,27.5694,27.5936,21972.0
2023-01-18 14:00:00,34.13,34.19,34.08,34.14,52969.0,27.5936,27.6421,27.5532,27.6017,52969.0
2023-01-18 14:30:00,34.14,34.15,34.09,34.11,50764.0,27.6017,27.6098,27.5613,27.5775,50764.0
2023-01-18 15:00:00,34.1,34.13,33.98,34.11,92468.0,27.5694,27.5936,27.4723,27.5775,92468.0
2023-01-18 15:30:00,34.11,34.13,33.92,33.96,291286.0,27.5775,27.5936,27.4238,27.4562,291286.0
2023-01-19 09:30:00,33.89,34.11,33.75,34.09,56420.0,27.3996,27.5775,27.2864,27.5613,56420.0
2023-01-19 10:00:00,34.1,34.17,34.05,34.13,37127.0,27.5694,27.626,27.5289,27.5936,37127.0
2023-01-19 10:30:00,34.13,34.2,34.08,34.15,75582.0,27.5936,27.6502,27.5532,27.6098,75582.0
2023-01-19 11:00:00,34.14,34.21,34.12,34.14,72164.0,27.6017,27.6583,27.5855,27.6017,72164.0
2023-01-19 11:30:00,34.14,34.17,34.0,34.11,37150.0,27.6017,27.626,27.4885,27.5775,37150.0
2023-01-19 12:00:00,34.12,34.35,34.12,34.3,81974.0,27.5855,27.7715,27.5855,27.7311,81974.0
2023-01-19 12:30:00,34.3,34.38,34.27,34.34,86163.0,27.7311,27.7957,27.7068,27.7634,86163.0
2023-01-19 13:00:00,34.36,34.44,34.32,34.35,53993.0,27.7796,27.8443,27.7472,27.7715,53993.0
2023-01-19 13:30:00,34.36,34.46,34.35,34.41,73216.0,27.7796,27.8604,27.7715,27.82,73216.0
2023-01-19 14:00:00,34.4,34.5,34.37,34.45,79560.0,27.8119,27.8928,27.7877,27.8523,79560.0
2023-01-19 14:30:00,34.45,34.59,34.44,34.45,111912.0,27.8523,27.9655,27.8443,27.8523,111912.0
2023-01-19 15:00:00,34.45,34.48,34.34,34.35,74330.0,27.8523,27.8766,27.7634,27.7715,74330.0
2023-01-19 15:30:00,34.35,34.41,34.29,34.37,169400.0,27.7715,27.82,27.723,27.7877,169400.0
2023-01-20 09:30:00,34.61,34.65,34.27,34.44,72436.0,27.9817,28.014,27.7068,27.8443,72436.0
2023-01-20 10:00:00,34.47,34.49,34.35,34.43,68004.0,27.8685,27.8847,27.7715,27.8362,68004.0
2023-01-20 10:30:00,34.43,34.46,34.38,34.46,45801.0,27.8362,27.8604,27.7957,27.8604,45801.0
2023-01-20 11:00:00,34.45,34.51,34.44,34.5,41170.0,27.8523,27.9008,27.8443,27.8928,41170.0
2023-01-20 11:30:00,34.49,34.49,34.44,34.44,41961.0,27.8847,27.8847,27.8443,27.8443,41961.0
2023-01-20 12:00:00,34.44,34.5,34.36,34.46,79435.0,27.8443,27.8928,27.7796,27.8604,79435.0
2023-01-20 12:30:00,34.46,34.52,34.4,34.5,75362.0,27.8604,27.9089,27.8119,27.8928,75362.0
2023-01-20 13:00:00,34.5,34.53,34.4,34.46,63740.0,27.8928,27.917,27.8119,27.8604,63740.0
2023-01-20 13:30:00,34.46,34.54,34.43,34.49,47412.0,27.8604,27.9251,27.8362,27.8847,47412.0
2023-01-20 14:00:00,34.49,34.55,34.49,34.5,40665.0,27.8847,27.9332,27.8847,27.8928,40665.0
2023-01-20 14:30:00,34.5,34.53,34.42,34.49,54997.0,27.8928,27.917,27.8281,27.8847,54997.0
2023-01-20 15:00:00,34.49,34.52,34.45,34.52,68119.0,27.8847,27.9089,27.8523,27.9089,68119.0
2023-01-20 15:30:00,34.52,34.53,34.45,34.47,180434.0,27.9089,27.917,27.8523,27.8685,180434.0
2023-01-23 09:30:00,34.55,34.6,34.46,34.52,296921.0,27.9332,27.9736,27.8604,27.9089,296921.0
2023-01-23 10:00:00,34.5,34.6,34.46,34.46,124789.0,27.8928,27.9736,27.8604,27.8604,124789.0
2023-01-23 10:30:00,34.46,34.51,34.39,34.5,98447.0,27.8604,27.9008,27.8038,27.8928,98447.0
2023-01-23 11:00:00,34.49,34.53,34.46,34.51,71596.0,27.8847,27.917,27.8604,27.9008,71596.0
2023-01-23 11:30:00,34.5,34.6,34.5,34.59,110242.0,27.8928,27.9736,27.8928,27.9655,110242.0
2023-01-23 12:00:00,34.59,34.68,34.54,34.66,105890.0,27.9655,28.0383,27.9251,28.0221,105890.0
2023-01-23 12:30:00,34.66,34.8,34.65,34.77,240092.0,28.0221,28.1353,28.014,28.1111,240092.0
2023-01-23 13:00:00,34.78,34.8,34.73,34.77,74590.0,28.1191,28.1353,28.0787,28.1111,74590.0
2023-01-23 13:30:00,34.76,34.91,34.76,34.84,656987.0,28.103,28.2242,28.103,28.1676,656987.0
2023-01-23 14:00:00,34.83,34.91,34.78,34.82,128346.0,28.1596,28.2242,28.1191,28.1515,128346.0
2023-01-23 14:30:00,34.82,34.85,34.76,34.79,73050.0,28.1515,28.1757,28.103,28.1272,73050.0
2023-01-23 15:00:00,34.8,34.86,34.76,34.8,102200.0,28.1353,28.1838,28.103,28.1353,102200.0
2023-01-23 15:30:00,34.8,34.89,34.74,34.87,350541.0,28.1353,28.2081,28.0868,28.1919,350541.0
2023-01-24 09:30:00,34.95,34.95,29.64,34.54,70635.0,28.2566,28.2566,23.9635,27.9251,70635.0
2023-01-24 10:00:00,34.54,34.68,34.52,34.64,58017.0,27.9251,28.0383,27.9089,28.0059,58017.0
2023-01-24 10:30:00,34.66,34.74,34.64,34.7,37690.0,28.0221,28.0868,28.0059,28.0545,37690.0
2023-01-24 11:00:00,34.71,34.72,34.67,34.72,36305.0,28.0625,28.0706,28.0302,28.0706,36305.0
2023-01-24 11:30:00,34.72,34.74,34.67,34.67,28571.0,28.0706,28.0868,28.0302,28.0302,28571.0
2023-01-24 12:00:00,34.66,34.7,34.66,34.68,38785.0,28.0221,28.0545,28.0221,28.0383,38785.0
2023-01-24 12:30:00,34.67,34.75,34.67,34.75,66245.0,28.0302,28.0949,28.0302,28.0949,66245.0
2023-01-24 13:00:00,34.74,34.8,34.73,34.79,38084.0,28.0868,28.1353,28.0787,28.1272,38084.0
2023-01-24 13:30:00,34.78,34.8,34.78,34.8,36208.0,28.1191,28.1353,28.1191,28.1353,36208.0
2023-01-24 14:00:00,34.8,34.87,34.79,34.87,42668.0,28.1353,28.1919,28.1272,28.1919,42668.0
2023-01-24 14:30:00,34.87,35.0,34.86,35.0,181685.0,28.1919,28.297,28.1838,28.297,181685.0
2023-01-24 15:00:00,35.0,35.06,34.9,34.91,73128.0,28.297,28.3455,28.2162,28.2242,73128.0
2023-01-24 15:30:00,34.91,34.91,34.64,34.75,295914.0,28.2242,28.2242,28.0059,28.0949,295914.0
2023-01-25 09:30:00,34.77,34.85,34.3,34.42,173095.0,28.1111,28.1757,27.7311,27.8281,173095.0
2023-01-25 10:00:00,34.46,34.62,34.43,34.58,60957.0,27.8604,27.9898,27.8362,27.9574,60957.0
2023-01-25 10:30:00,34.59,34.73,34.54,34.54,62976.0,27.9655,28.0787,27.9251,27.9251,62976.0
2023-01-25 11:00:00,34.54,34.6,34.49,34.57,45914.0,27.9251,27.9736,27.8847,27.9494,45914.0
2023-01-25 11:30:00,34.58,34.64,34.5,34.53,41277.0,27.9574,28.0059,27.8928,27.917,41277.0
2023-01-25 12:00:00,34.54,34.56,34.51,34.55,30991.0,27.9251,27.9413,27.9008,27.9332,30991.0
2023-01-25 12:30:00,34.54,34.56,34.44,34.45,34713.0,27.9251,27.9413,27.8443,27.8523,34713.0
2023-01-25 13:00:00,34.44,34.55,34.43,34.54,29268.0,27.8443,27.9332,27.8362,27.9251,29268.0
2023-01-25 13:30:00,34.54,34.59,34.51,34.59,35760.0,27.9251,27.9655,27.9008,27.9655,35760.0
2023-01-25 14:00:00,34.59,34.67,34.52,34.54,43898.0,27.9655,28.0302,27.9089,27.9251,43898.0
2023-01-25 14:30:00,34.54,34.6,34.54,34.57,19554.0,27.9251,27.9736,27.9251,27.9494,19554.0
2023-01-25 15:00:00,34.57,34.59,34.56,34.59,33034.0,27.9494,27.9655,27.9413,27.9655,33034.0
2023-01-25 15:30:00,34.59,34.76,34.56,34.74,148080.0,27.9655,28.103,27.9413,28.0868,148080.0
2023-01-26 09:30:00,35.0,35.05,34.84,34.84,97791.0,28.297,28.3374,28.1676,28.1676,97791.0
2023-01-26 10:00:00,34.83,34.89,34.72,34.75,59637.0,28.1596,28.2081,28.0706,28.0949,59637.0
2023-01-26 10:30:00,34.75,34.86,34.73,34.79,56510.0,28.0949,28.1838,28.0787,28.1272,56510.0
2023-01-26 11:00:00,34.76,34.84,34.74,34.83,31753.0,28.103,28.1676,28.0868,28.1596,31753.0
2023-01-26 11:30:00,34.83,34.85,34.75,34.83,42096.0,28.1596,28.1757,28.0949,28.1596,42096.0
2023-01-26 12:00:00,34.85,34.93,34.83,34.91,41365.0,28.1757,28.2404,28.1596,28.2242,41365.0
2023-01-26 12:30:00,34.91,34.92,34.83,34.9,50990.0,28.2242,28.2323,28.1596,28.2162,50990.0
2023-01-26 13:00:00,34.9,34.97,34.88,34.92,57005.0,28.2162,28.2727,28.2,28.2323,57005.0
2023-01-26 13:30:00,34.92,34.97,34.91,34.93,57607.0,28.2323,28.2727,28.2242,28.2404,57607.0
2023-01-26 14:00:00,34.93,35.0,34.9,34.98,56848.0,28.2404,28.297,28.2162,28.2808,56848.0
2023-01-26 14:30:00,34.99,34.99,34.91,34.93,71820.0,28.2889,28.2889,28.2242,28.2404,71820.0
2023-01-26 15:00:00,34.92,34.99,34.9,34.97,74636.0,28.2323,28.2889,28.2162,28.2727,74636.0
2023-01-26 15:30:00,34.97,34.99,34.89,34.95,275300.0,28.2727,28.2889,28.2081,28.2566,275300.0
2023-01-27 09:30:00,35.0,35.17,34.91,35.13,85896.0,28.297,28.4344,28.2242,28.4021,85896.0
2023-01-27 10:00:00,35.13,35.21,35.1,35.14,85869.0,28.4021,28.4668,28.3779,28.4102,85869.0
2023-01-27 10:30:00,35.13,35.17,35.01,35.05,91787.0,28.4021,28.4344,28.3051,28.3374,91787.0
2023-01-27 11:00:00,35.04,35.05,34.84,34.98,105269.0,28.3293,28.3374,28.1676,28.2808,105269.0
2023-01-27 11:30:00,34.98,35.08,34.98,35.05,53545.0,28.2808,28.3617,28.2808,28.3374,53545.0
2023-01-27 12:00:00,35.04,35.05,34.95,35.0,72487.0,28.3293,28.3374,28.2566,28.297,72487.0
2023-01-27 12:30:00,35.0,35.06,34.98,35.0,54665.0,28.297,28.3455,28.2808,28.297,54665.0
2023-01-27 13:00:00,35.01,35.03,34.97,34.98,74431.0,28.3051,28.3213,28.2727,28.2808,74431.0
2023-01-27 13:30:00,34.98,35.0,34.92,34.93,41791.0,28.2808,28.297,28.2323,28.2404,41791.0
2023-01-27 14:00:00,34.93,35.09,34.93,35.09,77591.0,28.2404,28.3698,28.2404,28.3698,77591.0
2023-01-27 14:30:00,35.08,35.1,35.02,35.04,61286.0,28.3617,28.3779,28.3132,28.3293,61286.0
2023-01-27 15:00:00,35.05,35.06,34.96,35.05,76588.0,28.3374,28.3455,28.2647,28.3374,76588.0
2023-01-27 15:30:00,35.05,35.05,34.84,34.84,210462.0,28.3374,28.3374,28.1676,28.1676,210462.0
2023-01-30 09:30:00,34.85,35.06,34.77,34.88,131104.0,28.1757,28.3455,28.1111,28.2,131104.0
2023-01-30 10:00:00,34.87,35.09,34.82,34.86,118666.0,28.1919,28.3698,28.1515,28.1838,118666.0
2023-01-30 10:30:00,34.87,34.88,34.77,34.81,91723.0,28.1919,28.2,28.1111,28.1434,91723.0
2023-01-30 11:00:00,34.8,34.8,34.61,34.66,99419.0,28.1353,28.1353,27.9817,28.0221,99419.0
2023-01-30 11:30:00,34.66,34.69,34.58,34.69,85896.0,28.0221,28.0464,27.9574,28.0464,85896.0
2023-01-30 12:00:00,34.68,34.79,34.67,34.76,75284.0,28.0383,28.1272,28.0302,28.103,75284.0
2023-01-30 12:30:00,34.75,34.77,34.6,34.61,84735.0,28.0949,28.1111,27.9736,27.9817,84735.0
2023-01-30 13:00:00,34.61,34.66,34.57,34.61,103661.0,27.9817,28.0221,27.9494,27.9817,103661.0
2023-01-30 13:30:00,34.62,34.62,34.49,34.59,112973.0,27.9898,27.9898,27.8847,27.9655,112973.0
2023-01-30 14:00:00,34.58,34.64,34.44,34.5,186439.0,27.9574,28.0059,27.8443,27.8928,186439.0
2023-01-30 14:30:00,34.5,34.65,34.45,34.64,153135.0,27.8928,28.014,27.8523,28.0059,153135.0
2023-01-30 15:00:00,34.64,34.66,34.54,34.59,168726.0,28.0059,28.0221,27.9251,27.9655,168726.0
2023-01-30 15:30:00,34.59,34.71,34.55,34.67,437917.0,27.9655,28.0625,27.9332,28.0302,437917.0
2023-01-31 09:30:00,34.81,34.88,34.51,34.75,117821.0,28.1434,28.2,27.9008,28.0949,117821.0
2023-01-31 10:00:00,34.75,34.88,34.5,34.88,109261.0,28.0949,28.2,27.8928,28.2,109261.0
2023-01-31 10:30:00,34.86,35.15,34.77,35.0,100189.0,28.1838,28.4183,28.1111,28.297,100189.0
2023-01-31 11:00:00,35.0,35.07,34.93,35.01,97419.0,28.297,28.3536,28.2404,28.3051,97419.0
2023-01-31 11:30:00,35.0,35.01,34.79,34.79,60980.0,28.297,28.3051,28.1272,28.1272,60980.0
2023-01-31 12:00:00,34.81,34.84,34.59,34.62,78639.0,28.1434,28.1676,27.9655,27.9898,78639.0
2023-01-31 12:30:00,34.61,34.87,34.6,34.82,74528.0,27.9817,28.1919,27.9736,28.1515,74528.0
2023-01-31 13:00:00,34.82,34.83,34.73,34.8,40237.0,28.1515,28.1596,28.0787,28.1353,40237.0
2023-01-31 13:30:00,34.81,34.87,34.8,34.8,64388.0,28.1434,28.1919,28.1353,28.1353,64388.0
2023-01-31 14:00:00,34.8,34.91,34.75,34.84,89846.0,28.1353,28.2242,28.0949,28.1676,89846.0
2023-01-31 14:30:00,34.85,34.93,34.82,34.88,128165.0,28.1757,28.2404,28.1515,28.2,128165.0
2023-01-31 15:00:00,34.88,34.97,34.86,34.91,140299.0,28.2,28.2727,28.1838,28.2242,140299.0
2023-01-31 15:30:00,34.91,35.03,34.89,34.91,384015.0,28.2242,28.3213,28.2081,28.2242,384015.0
2023-02-01 09:30:00,35.09,35.14,34.92,35.0,132749.0,28.3698,28.4102,28.2323,28.297,132749.0
2023-02-01 10:00:00,34.98,34.99,34.71,34.92,112907.0,28.2808,28.2889,28.0625,28.2323,112907.0
2023-02-01 10:30:00,34.92,34.93,34.82,34.85,85483.0,28.2323,28.2404,28.1515,28.1757,85483.0
2023-02-01 11:00:00,34.88,34.88,34.67,34.77,87586.0,28.2,28.2,28.0302,28.1111,87586.0
2023-02-01 11:30:00,34.78,34.8,34.71,34.76,126416.0,28.1191,28.1353,28.0625,28.103,126416.0
2023-02-01 12:00:00,34.75,34.78,34.7,34.73,76300.0,28.0949,28.1191,28.0545,28.0787,76300.0
2023-02-01 12:30:00,34.74,34.8,34.73,34.77,57527.0,28.0868,28.1353,28.0787,28.1111,57527.0
2023-02-01 13:00:00,34.77,34.8,34.75,34.8,59597.0,28.1111,28.1353,28.0949,28.1353,59597.0
2023-02-01 13:30:00,34.8,34.82,34.75,34.8,45035.0,28.1353,28.1515,28.0949,28.1353,45035.0
2023-02-01 14:00:00,34.78,34.85,34.72,34.84,102169.0,28.1191,28.1757,28.0706,28.1676,102169.0
2023-02-01 14:30:00,34.84,34.87,34.81,34.84,181360.0,28.1676,28.1919,28.1434,28.1676,181360.0
2023-02-01 15:00:00,34.85,34.96,34.8,34.94,170748.0,28.1757,28.2647,28.1353,28.2485,170748.0
2023-02-01 15:30:00,34.93,34.96,34.75,34.79,283108.0,28.2404,28.2647,28.0949,28.1272,283108.0
2023-02-02 09:30:00,34.95,34.96,34.75,34.84,137992.0,28.2566,28.2647,28.0949,28.1676,137992.0
2023-02-02 10:00:00,34.82,34.95,34.82,34.94,134653.0,28.1515,28.2566,28.1515,28.2485,134653.0
2023-02-02 10:30:00,34.94,35.01,34.91,34.99,200647.0,28.2485,28.3051,28.2242,28.2889,200647.0
2023-02-02 11:00:00,34.97,35.0,34.89,34.95,155792.0,28.2727,28.297,28.2081,28.2566,155792.0
2023-02-02 11:30:00,34.95,35.03,34.93,35.03,125396.0,28.2566,28.3213,28.2404,28.3213,125396.0
2023-02-02 12:00:00,35.04,35.08,35.01,35.07,116949.0,28.3293,28.3617,28.3051,28.3536,116949.0
2023-02-02 12:30:00,35.07,35.13,35.04,35.12,136470.0,28.3536,28.4021,28.3293,28.394,136470.0
2023-02-02 13:00:00,35.12,35.13,35.06,35.08,181713.0,28.394,28.4021,28.3455,28.3617,181713.0
2023-02-02 13:30:00,35.08,35.16,35.07,35.1,111349.0,28.3617,28.4264,28.3536,28.3779,111349.0
2023-02-02 14:00:00,35.09,35.13,34.98,35.02,111424.0,28.3698,28.4021,28.2808,28.3132,111424.0
2023-02-02 14:30:00,35.02,35.09,35.0,35.05,120639.0,28.3132,28.3698,28.297,28.3374,120639.0
2023-02-02 15:00:00,35.06,35.12,35.05,35.07,96348.0,28.3455,28.394,28.3374,28.3536,96348.0
2023-02-02 15:30:00,35.08,35.17,34.87,34.87,440784.0,28.3617,28.4344,28.1919,28.1919,440784.0
2023-02-03 09:30:00,34.11,34.38,34.11,34.25,159693.0,28.2044,28.4276,28.2044,28.3202,159693.0
2023-02-03 10:00:00,34.28,34.48,34.2,34.45,148551.0,28.345,28.5103,28.2788,28.4855,148551.0
2023-02-03 10:30:00,34.46,34.63,34.42,34.44,98744.0,28.4938,28.6344,28.4607,28.4773,98744.0
2023-02-03 11:00:00,34.43,34.46,34.37,34.4,69308.0,28.469,28.4938,28.4194,28.4442,69308.0
2023-02-03 11:30:00,34.4,34.41,34.1,34.11,106925.0,28.4442,28.4525,28.1961,28.2044,106925.0
2023-02-03 12:00:00,34.1,34.31,34.03,34.29,68614.0,28.1961,28.3698,28.1382,28.3532,68614.0
2023-02-03 12:30:00,34.29,34.32,34.13,34.13,59674.0,28.3532,28.378,28.2209,28.2209,59674.0
2023-02-03 13:00:00,34.12,34.14,34.02,34.09,58286.0,28.2127,28.2292,28.13,28.1879,58286.0
2023-02-03 13:30:00,34.09,34.15,34.02,34.07,68576.0,28.1879,28.2375,28.13,28.1713,68576.0
2023-02-03 14:00:00,34.07,34.17,34.06,34.14,47334.0,28.1713,28.254,28.1631,28.2292,47334.0
2023-02-03 14:30:00,34.13,34.21,34.11,34.18,38506.0,28.2209,28.2871,28.2044,28.2623,38506.0
2023-02-03 15:00:00,34.19,34.23,34.14,34.19,54765.0,28.2705,28.3036,28.2292,28.2705,54765.0
2023-02-03 15:30:00,34.19,34.22,34.04,34.09,166344.0,28.2705,28.2954,28.1465,28.1879,166344.0
2023-02-06 09:30:00,34.0,34.21,33.9,33.99,145323.0,28.1134,28.2871,28.0308,28.1052,145323.0
2023-02-06 10:00:00,33.97,33.97,33.7,33.72,129972.0,28.0886,28.0886,27.8654,27.8819,129972.0
2023-02-06 10:30:00,33.73,33.83,33.69,33.81,83476.0,27.8902,27.9729,27.8571,27.9563,83476.0
2023-02-06 11:00:00,33.82,34.05,33.81,34.02,53857.0,27.9646,28.1548,27.9563,28.13,53857.0
2023-02-06 11:30:00,34.04,34.09,33.95,33.95,61521.0,28.1465,28.1879,28.0721,28.0721,61521.0
2023-02-06 12:00:00,33.96,33.98,33.85,33.91,66777.0,28.0804,28.0969,27.9894,28.039,66777.0
2023-02-06 12:30:00,33.9,33.94,33.73,33.8,59987.0,28.0308,28.0638,27.8902,27.9481,59987.0
2023-02-06 13:00:00,33.8,33.83,33.74,33.82,43116.0,27.9481,27.9729,27.8985,27.9646,43116.0
2023-02-06 13:30:00,33.81,33.89,33.8,33.86,23867.0,27.9563,28.0225,27.9481,27.9977,23867.0
2023-02-06 14:00:00,33.87,33.97,33.85,33.93,49182.0,28.0059,28.0886,27.9894,28.0556,49182.0
2023-02-06 14:30:00,33.93,33.96,33.83,33.89,42009.0,28.0556,28.0804,27.9729,28.0225,42009.0
2023-02-06 15:00:00,33.89,34.03,33.89,34.0,74533.0,28.0225,28.1382,28.0225,28.1134,74533.0
2023-02-06 15:30:00,34.01,34.14,33.99,34.1,302068.0,28.1217,28.2292,28.1052,28.1961,302068.0
2023-02-07 09:30:00,34.11,34.21,33.92,33.99,62444.0,28.2044,28.2871,28.0473,28.1052,62444.0
2023-02-07 10:00:00,33.96,33.99,33.79,33.8,44907.0,28.0804,28.1052,27.9398,27.9481,44907.0
2023-02-07 10:30:00,33.77,33.9,33.75,33.85,81866.0,27.9233,28.0308,27.9067,27.9894,81866.0
2023-02-07 11:00:00,33.84,33.93,33.84,33.89,46970.0,27.9811,28.0556,27.9811,28.0225,46970.0
2023-02-07 11:30:00,33.89,33.92,33.85,33.87,16185.0,28.0225,28.0473,27.9894,28.0059,16185.0
2023-02-07 12:00:00,33.87,33.9,33.84,33.84,24019.0,28.0059,28.0308,27.9811,27.9811,24019.0
2023-02-07 12:30:00,33.85,34.16,33.82,34.15,83701.0,27.9894,28.2457,27.9646,28.2375,83701.0
2023-02-07 13:00:00,34.16,34.18,33.85,33.85,46542.0,28.2457,28.2623,27.9894,27.9894,46542.0
2023-02-07 13:30:00,33.85,33.9,33.78,33.78,63402.0,27.9894,28.0308,27.9315,27.9315,63402.0
2023-02-07 14:00:00,33.79,34.08,33.78,34.06,73479.0,27.9398,28.1796,27.9315,28.1631,73479.0
2023-02-07 14:30:00,34.05,34.12,34.01,34.02,56921.0,28.1548,28.2127,28.1217,28.13,56921.0
2023-02-07 15:00:00,34.03,34.05,33.88,34.0,95974.0,28.1382,28.1548,28.0142,28.1134,95974.0
2023-02-07 15:30:00,34.0,34.15,33.96,33.97,291485.0,28.1134,28.2375,28.0804,28.0886,291485.0
2023-02-08 09:30:00,34.0,34.22,34.0,34.18,99707.0,28.1134,28.2954,28.1134,28.2623,99707.0
2023-02-08 10:00:00,34.16,34.25,34.14,34.18,66957.0,28.2457,28.3202,28.2292,28.2623,66957.0
2023-02-08 10:30:00,34.17,34.36,34.13,34.27,162186.0,28.254,28.4111,28.2209,28.3367,162186.0
2023-02-08 11:00:00,34.28,34.31,34.2,34.21,72020.0,28.345,28.3698,28.2788,28.2871,72020.0
2023-02-08 11:30:00,34.2,34.26,34.19,34.23,78437.0,28.2788,28.3284,28.2705,28.3036,78437.0
2023-02-08 12:00:00,34.23,34.3,34.19,34.27,72244.0,28.3036,28.3615,28.2705,28.3367,72244.0
2023-02-08 12:30:00,34.27,34.31,34.23,34.3,39330.0,28.3367,28.3698,28.3036,28.3615,39330.0
2023-02-08 13:00:00,34.3,34.45,34.3,34.44,65263.0,28.3615,28.4855,28.3615,28.4773,65263.0
2023-02-08 13:30:00,34.45,34.46,34.38,34.4,50192.0,28.4855,28.4938,28.4276,28.4442,50192.0
2023-02-08 14:00:00,34.4,34.46,34.39,34.43,115086.0,28.4442,28.4938,28.4359,28.469,115086.0
2023-02-08 14:30:00,34.43,34.56,34.42,34.56,134460.0,28.469,28.5765,28.4607,28.5765,134460.0
2023-02-08 15:00:00,34.57,34.67,34.53,34.53,270525.0,28.5848,28.6674,28.5517,28.5517,270525.0
2023-02-08 15:30:00,34.54,34.64,34.5,34.59,642923.0,28.5599,28.6426,28.5269,28.6013,642923.0
2023-02-09 09:30:00,34.5,34.68,34.4,34.41,86380.0,28.5269,28.6757,28.4442,28.4525,86380.0
2023-02-09 10:00:00,34.44,34.52,34.4,34.47,33716.0,28.4773,28.5434,28.4442,28.5021,33716.0
2023-02-09 10:30:00,34.49,34.59,34.49,34.54,32155.0,28.5186,28.6013,28.5186,28.5599,32155.0
2023-02-09 11:00:00,34.53,34.56,34.39,34.42,35881.0,28.5517,28.5765,28.4359,28.4607,35881.0
2023-02-09 11:30:00,34.43,34.51,34.4,34.41,30015.0,28.469,28.5351,28.4442,28.4525,30015.0
2023-02-09 12:00:00,34.41,34.5,34.41,34.48,23746.0,28.4525,28.5269,28.4525,28.5103,23746.0
2023-02-09 12:30:00,34.48,34.5,34.39,34.49,73271.0,28.5103,28.5269,28.4359,28.5186,73271.0
2023-02-09 13:00:00,34.48,34.5,34.45,34.47,33408.0,28.5103,28.5269,28.4855,28.5021,33408.0
2023-02-09 13:30:00,34.47,34.57,34.47,34.54,59967.0,28.5021,28.5848,28.5021,28.5599,59967.0
2023-02-09 14:00:00,34.55,34.57,34.45,34.47,25788.0,28.5682,28.5848,28.4855,28.5021,25788.0
2023-02-09 14:30:00,34.48,34.5,34.43,34.44,30429.0,28.5103,28.5269,28.469,28.4773,30429.0
2023-02-09 15:00:00,34.44,34.44,34.36,34.41,117455.0,28.4773,28.4773,28.4111,28.4525,117455.0
2023-02-09 15:30:00,34.41,34.56,34.4,34.56,161349.0,28.4525,28.5765,28.4442,28.5765,161349.0
2023-02-10 09:30:00,34.67,34.72,34.59,34.63,79533.0,28.6674,28.7088,28.6013,28.6344,79533.0
2023-02-10 10:00:00,34.57,34.67,34.53,34.66,80388.0,28.5848,28.6674,28.5517,28.6592,80388.0
2023-02-10 10:30:00,34.66,34.66,34.52,34.54,74658.0,28.6592,28.6592,28.5434,28.5599,74658.0
2023-02-10 11:00:00,34.54,34.57,34.36,34.37,96031.0,28.5599,28.5848,28.4111,28.4194,96031.0
2023-02-10 11:30:00,34.36,34.44,34.36,34.39,78491.0,28.4111,28.4773,28.4111,28.4359,78491.0
2023-02-10 12:00:00,34.39,34.41,34.33,34.35,149899.0,28.4359,28.4525,28.3863,28.4028,149899.0
2023-02-10 12:30:00,34.35,34.42,34.3,34.4,190374.0,28.4028,28.4607,28.3615,28.4442,190374.0
2023-02-10 13:00:00,34.4,34.49,34.39,34.46,67557.0,28.4442,28.5186,28.4359,28.4938,67557.0
2023-02-10 13:30:00,34.46,34.47,34.36,34.37,44361.0,28.4938,28.5021,28.4111,28.4194,44361.0
2023-02-10 14:00:00,34.38,34.47,34.34,34.37,82818.0,28.4276,28.5021,28.3946,28.4194,82818.0
2023-02-10 14:30:00,34.37,34.43,34.34,34.4,74390.0,28.4194,28.469,28.3946,28.4442,74390.0
2023-02-10 15:00:00,34.41,34.41,34.34,34.37,79349.0,28.4525,28.4525,28.3946,28.4194,79349.0
2023-02-10 15:30:00,34.37,34.48,34.33,34.46,275094.0,28.4194,28.5103,28.3863,28.4938,275094.0
2023-02-13 09:30:00,34.5,34.58,34.47,34.57,69042.0,28.5269,28.593,28.5021,28.5848,69042.0
2023-02-13 10:00:00,34.58,34.65,34.54,34.57,24615.0,28.593,28.6509,28.5599,28.5848,24615.0
2023-02-13 10:30:00,34.58,34.71,34.57,34.69,38999.0,28.593,28.7005,28.5848,28.684,38999.0
2023-02-13 11:00:00,34.68,34.7,34.57,34.58,48638.0,28.6757,28.6922,28.5848,28.593,48638.0
2023-02-13 11:30:00,34.58,34.61,34.53,34.56,50503.0,28.593,28.6178,28.5517,28.5765,50503.0
2023-02-13 12:00:00,34.56,34.6,34.54,34.57,29698.0,28.5765,28.6096,28.5599,28.5848,29698.0
2023-02-13 12:30:00,34.58,34.63,34.57,34.58,62910.0,28.593,28.6344,28.5848,28.593,62910.0
2023-02-13 13:00:00,34.58,34.6,34.57,34.58,92999.0,28.593,28.6096,28.5848,28.593,92999.0
2023-02-13 13:30:00,34.58,34.67,34.58,34.63,45360.0,28.593,28.6674,28.593,28.6344,45360.0
2023-02-13 14:00:00,34.62,34.63,34.59,34.63,27909.0,28.6261,28.6344,28.6013,28.6344,27909.0
2023-02-13 14:30:00,34.62,34.64,34.57,34.58,84251.0,28.6261,28.6426,28.5848,28.593,84251.0
2023-02-13 15:00:00,34.57,34.57,34.46,34.47,50432.0,28.5848,28.5848,28.4938,28.5021,50432.0
2023-02-13 15:30:00,34.46,34.57,34.43,34.44,308735.0,28.4938,28.5848,28.469,28.4773,308735.0
2023-02-14 09:30:00,34.73,34.81,34.5,34.8,274864.0,28.7171,28.7832,28.5269,28.7749,274864.0
2023-02-14 10:00:00,34.8,35.04,34.8,34.84,244084.0,28.7749,28.9734,28.7749,28.808,244084.0
2023-02-14 10:30:00,34.86,34.87,34.65,34.84,126743.0,28.8245,28.8328,28.6509,28.808,126743.0
2023-02-14 11:00:00,34.83,34.9,34.78,34.79,105655.0,28.7997,28.8576,28.7584,28.7667,105655.0
2023-02-14 11:30:00,34.78,34.82,34.7,34.73,55759.0,28.7584,28.7915,28.6922,28.7171,55759.0
2023-02-14 12:00:00,34.74,34.81,34.7,34.79,40464.0,28.7253,28.7832,28.6922,28.7667,40464.0
2023-02-14 12:30:00,34.8,34.82,34.74,34.79,40353.0,28.7749,28.7915,28.7253,28.7667,40353.0
2023-02-14 13:00:00,34.8,34.82,34.74,34.79,73742.0,28.7749,28.7915,28.7253,28.7667,73742.0
2023-02-14 13:30:00,34.79,34.86,34.75,34.82,97770.0,28.7667,28.8245,28.7336,28.7915,97770.0
2023-02-14 14:00:00,34.81,34.81,34.68,34.79,64596.0,28.7832,28.7832,28.6757,28.7667,64596.0
2023-02-14 14:30:00,34.79,34.94,34.79,34.94,139077.0,28.7667,28.8907,28.7667,28.8907,139077.0
2023-02-14 15:00:00,34.94,34.97,34.88,34.9,76274.0,28.8907,28.9155,28.8411,28.8576,76274.0
2023-02-14 15:30:00,34.89,34.96,34.64,34.64,333255.0,28.8494,28.9072,28.6426,28.6426,333255.0
2023-02-15 09:30:00,34.7,34.85,34.61,34.69,104696.0,28.6922,28.8163,28.6178,28.684,104696.0
2023-02-15 10:00:00,34.69,35.03,34.69,35.01,135603.0,28.684,28.9651,28.684,28.9486,135603.0
2023-02-15 10:30:00,35.01,35.09,35.0,35.01,149358.0,28.9486,29.0147,28.9403,28.9486,149358.0
2023-02-15 11:00:00,35.02,35.06,34.98,35.05,62482.0,28.9568,28.9899,28.9238,28.9816,62482.0
2023-02-15 11:30:00,35.06,35.06,34.92,34.94,56126.0,28.9899,28.9899,28.8742,28.8907,56126.0
2023-02-15 12:00:00,34.94,34.99,34.91,34.96,60071.0,28.8907,28.932,28.8659,28.9072,60071.0
2023-02-15 12:30:00,34.95,34.98,34.92,34.95,62819.0,28.899,28.9238,28.8742,28.899,62819.0
2023-02-15 13:00:00,34.95,35.02,34.93,34.99,132839.0,28.899,28.9568,28.8824,28.932,132839.0
2023-02-15 13:30:00,35.0,35.03,34.98,34.99,59917.0,28.9403,28.9651,28.9238,28.932,59917.0
2023-02-15 14:00:00,35.01,35.02,34.99,35.01,80117.0,28.9486,28.9568,28.932,28.9486,80117.0
2023-02-15 14:30:00,35.01,35.04,34.99,35.01,63661.0,28.9486,28.9734,28.932,28.9486,63661.0
2023-02-15 15:00:00,35.01,35.07,34.99,35.05,89354.0,28.9486,28.9982,28.932,28.9816,89354.0
2023-02-15 15:30:00,35.05,35.08,35.0,35.0,343717.0,28.9816,29.0065,28.9403,28.9403,343717.0
2023-02-16 09:30:00,35.0,35.05,34.83,34.87,62671.0,28.9403,28.9816,28.7997,28.8328,62671.0
2023-02-16 10:00:00,34.88,35.07,34.88,34.95,56729.0,28.8411,28.9982,28.8411,28.899,56729.0
2023-02-16 10:30:00,34.95,35.14,34.93,35.12,78241.0,28.899,29.0561,28.8824,29.0395,78241.0
2023-02-16 11:00:00,35.12,35.17,35.09,35.15,70039.0,29.0395,29.0809,29.0147,29.0643,70039.0
2023-02-16 11:30:00,35.15,35.24,35.13,35.23,131963.0,29.0643,29.1388,29.0478,29.1305,131963.0
2023-02-16 12:00:00,35.23,35.31,35.18,35.3,117871.0,29.1305,29.1966,29.0891,29.1884,117871.0
2023-02-16 12:30:00,35.3,35.36,35.28,35.36,43841.0,29.1884,29.238,29.1718,29.238,43841.0
2023-02-16 13:00:00,35.36,35.37,35.25,35.26,57208.0,29.238,29.2462,29.147,29.1553,57208.0
2023-02-16 13:30:00,35.25,35.3,35.25,35.3,59664.0,29.147,29.1884,29.147,29.1884,59664.0
2023-02-16 14:00:00,35.3,35.34,35.21,35.23,87085.0,29.1884,29.2214,29.1139,29.1305,87085.0
2023-02-16 14:30:00,35.23,35.25,35.18,35.19,105951.0,29.1305,29.147,29.0891,29.0974,105951.0
2023-02-16 15:00:00,35.19,35.26,35.12,35.18,174050.0,29.0974,29.1553,29.0395,29.0891,174050.0
2023-02-16 15:30:00,35.18,35.23,35.08,35.12,725844.0,29.0891,29.1305,29.0065,29.0395,725844.0
2023-02-17 09:30:00,34.7,35.02,34.66,34.75,172564.0,28.6922,28.9568,28.6592,28.7336,172564.0
2023-02-17 10:00:00,34.76,34.99,34.75,34.9,60149.0,28.7419,28.932,28.7336,28.8576,60149.0
2023-02-17 10:30:00,34.9,35.03,34.85,34.9,90268.0,28.8576,28.9651,28.8163,28.8576,90268.0
2023-02-17 11:00:00,34.9,34.92,34.84,34.87,33123.0,28.8576,28.8742,28.808,28.8328,33123.0
2023-02-17 11:30:00,34.88,34.93,34.87,34.91,51269.0,28.8411,28.8824,28.8328,28.8659,51269.0
2023-02-17 12:00:00,34.9,34.94,34.87,34.93,69620.0,28.8576,28.8907,28.8328,28.8824,69620.0
2023-02-17 12:30:00,34.93,34.94,34.84,34.9,110090.0,28.8824,28.8907,28.808,28.8576,110090.0
2023-02-17 13:00:00,34.9,34.94,34.86,34.9,43972.0,28.8576,28.8907,28.8245,28.8576,43972.0
2023-02-17 13:30:00,34.9,34.93,34.87,34.9,35487.0,28.8576,28.8824,28.8328,28.8576,35487.0
2023-02-17 14:00:00,34.91,34.94,34.81,34.82,112630.0,28.8659,28.8907,28.7832,28.7915,112630.0
2023-02-17 14:30:00,34.82,34.94,34.82,34.94,69461.0,28.7915,28.8907,28.7915,28.8907,69461.0
2023-02-17 15:00:00,34.94,34.96,34.85,34.87,69391.0,28.8907,28.9072,28.8163,28.8328,69391.0
2023-02-17 15:30:00,34.87,34.96,34.84,34.93,308997.0,28.8328,28.9072,28.808,28.8824,308997.0
2023-02-21 09:30:00,34.9,34.92,34.73,34.77,82805.0,28.8576,28.8742,28.7171,28.7501,82805.0
2023-02-21 10:00:00,34.76,34.91,34.71,34.79,69076.0,28.7419,28.8659,28.7005,28.7667,69076.0
2023-02-21 10:30:00,34.8,34.85,34.67,34.77,53736.0,28.7749,28.8163,28.6674,28.7501,53736.0
2023-02-21 11:00:00,34.76,34.78,34.68,34.72,74108.0,28.7419,28.7584,28.6757,28.7088,74108.0
2023-02-21 11:30:00,34.72,34.72,34.65,34.69,121169.0,28.7088,28.7088,28.6509,28.684,121169.0
2023-02-21 12:00:00,34.69,34.72,34.67,34.71,72596.0,28.684,28.7088,28.6674,28.7005,72596.0
2023-02-21 12:30:00,34.7,34.79,34.7,34.79,94609.0,28.6922,28.7667,28.6922,28.7667,94609.0
2023-02-21 13:00:00,34.79,34.81,34.71,34.73,127938.0,28.7667,28.7832,28.7005,28.7171,127938.0
2023-02-21 13:30:00,34.73,34.74,34.69,34.73,82422.0,28.7171,28.7253,28.684,28.7171,82422.0
2023-02-21 14:00:00,34.73,34.74,34.55,34.57,121241.0,28.7171,28.7253,28.5682,28.5848,121241.0
2023-02-21 14:30:00,34.58,34.66,34.57,34.66,84974.0,28.593,28.6592,28.5848,28.6592,84974.0
2023-02-21 15:00:00,34.66,34.69,34.63,34.69,88309.0,28.6592,28.684,28.6344,28.684,88309.0
2023-02-21 15:30:00,34.68,34.78,34.68,34.73,251425.0,28.6757,28.7584,28.6757,28.7171,251425.0
2023-02-22 09:30:00,34.9,34.9,34.72,34.82,60264.0,28.8576,28.8576,28.7088,28.7915,60264.0
2023-02-22 10:00:00,34.82,34.86,34.54,34.54,49674.0,28.7915,28.8245,28.5599,28.5599,49674.0
2023-02-22 10:30:00,34.51,34.65,34.43,34.64,152935.0,28.5351,28.6509,28.469,28.6426,152935.0
2023-02-22 11:00:00,34.64,34.71,34.58,34.6,40005.0,28.6426,28.7005,28.593,28.6096,40005.0
2023-02-22 11:30:00,34.61,34.74,34.6,34.72,43922.0,28.6178,28.7253,28.6096,28.7088,43922.0
2023-02-22 12:00:00,34.71,34.81,34.7,34.79,44464.0,28.7005,28.7832,28.6922,28.7667,44464.0
2023-02-22 12:30:00,34.78,34.89,34.78,34.87,39519.0,28.7584,28.8494,28.7584,28.8328,39519.0
2023-02-22 13:00:00,34.87,34.9,34.84,34.88,101017.0,28.8328,28.8576,28.808,28.8411,101017.0
2023-02-22 13:30:00,34.88,34.99,34.86,34.9,81908.0,28.8411,28.932,28.8245,28.8576,81908.0
2023-02-22 14:00:00,34.89,34.93,34.75,34.82,71373.0,28.8494,28.8824,28.7336,28.7915,71373.0
2023-02-22 14:30:00,34.81,34.83,34.7,34.71,40025.0,28.7832,28.7997,28.6922,28.7005,40025.0
2023-02-22 15:00:00,34.7,34.74,34.62,34.64,44660.0,28.6922,28.7253,28.6261,28.6426,44660.0
2023-02-22 15:30:00,34.64,34.81,34.62,34.78,138674.0,28.6426,28.7832,28.6261,28.7584,138674.0
2023-02-23 09:30:00,34.97,35.01,34.73,34.81,54906.0,28.9155,28.9486,28.7171,28.7832,54906.0
2023-02-23 10:00:00,34.83,34.83,34.73,34.79,58779.0,28.7997,28.7997,28.7171,28.7667,58779.0
2023-02-23 10:30:00,34.79,34.83,34.71,34.75,59427.0,28.7667,28.7997,28.7005,28.7336,59427.0
2023-02-23 11:00:00,34.76,34.79,34.71,34.72,58566.0,28.7419,28.7667,28.7005,28.7088,58566.0
2023-02-23 11:30:00,34.72,34.78,34.67,34.68,52053.0,28.7088,28.7584,28.6674,28.6757,52053.0
2023-02-23 12:00:00,34.68,34.73,34.66,34.7,46745.0,28.6757,28.7171,28.6592,28.6922,46745.0
2023-02-23 12:30:00,34.7,34.72,34.67,34.7,37376.0,28.6922,28.7088,28.6674,28.6922,37376.0
2023-02-23 13:00:00,34.7,34.74,34.68,34.69,29977.0,28.6922,28.7253,28.6757,28.684,29977.0
2023-02-23 13:30:00,34.69,34.77,34.63,34.76,57460.0,28.684,28.7501,28.6344,28.7419,57460.0
2023-02-23 14:00:00,34.75,34.76,34.68,34.74,36605.0,28.7336,28.7419,28.6757,28.7253,36605.0
2023-02-23 14:30:00,34.73,34.83,34.73,34.78,86887.0,28.7171,28.7997,28.7171,28.7584,86887.0
2023-02-23 15:00:00,34.77,34.83,34.73,34.82,47457.0,28.7501,28.7997,28.7171,28.7915,47457.0
2023-02-23 15:30:00,34.82,34.84,34.63,34.71,168685.0,28.7915,28.808,28.6344,28.7005,168685.0
2023-02-24 09:30:00,34.55,34.61,34.46,34.56,51183.0,28.5682,28.6178,28.4938,28.5765,51183.0
2023-02-24 10:00:00,34.56,34.8,34.55,34.65,27868.0,28.5765,28.7749,28.5682,28.6509,27868.0
2023-02-24 10:30:00,34.64,34.69,34.6,34.61,34690.0,28.6426,28.684,28.6096,28.6178,34690.0
2023-02-24 11:00:00,34.62,34.66,34.55,34.59,39940.0,28.6261,28.6592,28.5682,28.6013,39940.0
2023-02-24 11:30:00,34.59,34.72,34.59,34.65,38524.0,28.6013,28.7088,28.6013,28.6509,38524.0
2023-02-24 12:00:00,34.66,34.73,34.64,34.67,36850.0,28.6592,28.7171,28.6426,28.6674,36850.0
2023-02-24 12:30:00,34.67,34.69,34.6,34.62,32874.0,28.6674,28.684,28.6096,28.6261,32874.0
2023-02-24 13:00:00,34.62,34.66,34.56,34.59,32407.0,28.6261,28.6592,28.5765,28.6013,32407.0
2023-02-24 13:30:00,34.58,34.61,34.54,34.58,24266.0,28.593,28.6178,28.5599,28.593,24266.0
2023-02-24 14:00:00,34.58,34.68,34.57,34.67,27294.0,28.593,28.6757,28.5848,28.6674,27294.0
2023-02-24 14:30:00,34.67,34.7,34.61,34.69,31291.0,28.6674,28.6922,28.6178,28.684,31291.0
2023-02-24 15:00:00,34.7,34.91,34.69,34.87,134857.0,28.6922,28.8659,28.684,28.8328,134857.0
2023-02-24 15:30:00,34.87,34.92,34.72,34.77,183395.0,28.8328,28.8742,28.7088,28.7501,183395.0
2023-02-27 09:30:00,34.95,34.95,34.76,34.94,35035.0,28.899,28.899,28.7419,28.8907,35035.0
2023-02-27 10:00:00,34.92,35.03,34.92,34.95,56642.0,28.8742,28.9651,28.8742,28.899,56642.0
2023-02-27 10:30:00,34.95,34.99,34.81,34.88,33136.0,28.899,28.932,28.7832,28.8411,33136.0
2023-02-27 11:00:00,34.89,34.9,34.75,34.76,41219.0,28.8494,28.8576,28.7336,28.7419,41219.0
2023-02-27 11:30:00,34.75,34.78,34.72,34.77,21010.0,28.7336,28.7584,28.7088,28.7501,21010.0
2023-02-27 12:00:00,34.77,34.8,34.68,34.8,54166.0,28.7501,28.7749,28.6757,28.7749,54166.0
2023-02-27 12:30:00,34.83,34.83,34.75,34.77,26969.0,28.7997,28.7997,28.7336,28.7501,26969.0
2023-02-27 13:00:00,34.77,34.84,34.76,34.8,59731.0,28.7501,28.808,28.7419,28.7749,59731.0
2023-02-27 13:30:00,34.8,34.81,34.72,34.72,24804.0,28.7749,28.7832,28.7088,28.7088,24804.0
2023-02-27 14:00:00,34.71,34.71,34.62,34.68,31550.0,28.7005,28.7005,28.6261,28.6757,31550.0
2023-02-27 14:30:00,34.68,34.73,34.63,34.69,79498.0,28.6757,28.7171,28.6344,28.684,79498.0
2023-02-27 15:00:00,34.69,34.7,34.6,34.66,80361.0,28.684,28.6922,28.6096,28.6592,80361.0
2023-02-27 15:30:00,34.66,34.86,34.62,34.84,163033.0,28.6592,28.8245,28.6261,28.808,163033.0
2023-02-28 09:30:00,34.81,35.0,34.8,34.84,114150.0,28.7832,28.9403,28.7749,28.808,114150.0
2023-02-28 10:00:00,34.88,34.97,34.82,34.95,18294.0,28.8411,28.9155,28.7915,28.899,18294.0
2023-02-28 10:30:00,34.95,35.04,34.94,34.97,60326.0,28.899,28.9734,28.8907,28.9155,60326.0
2023-02-28 11:00:00,34.97,35.03,34.82,34.83,59219.0,28.9155,28.9651,28.7915,28.7997,59219.0
2023-02-28 11:30:00,34.83,34.84,34.72,34.73,41757.0,28.7997,28.808,28.7088,28.7171,41757.0
2023-02-28 12:00:00,34.73,34.86,34.73,34.82,37853.0,28.7171,28.8245,28.7171,28.7915,37853.0
2023-02-28 12:30:00,34.82,34.82,34.72,34.73,45940.0,28.7915,28.7915,28.7088,28.7171,45940.0
2023-02-28 13:00:00,34.73,34.76,34.67,34.7,51934.0,28.7171,28.7419,28.6674,28.6922,51934.0
2023-02-28 13:30:00,34.7,34.72,34.68,34.7,60415.0,28.6922,28.7088,28.6757,28.6922,60415.0
2023-02-28 14:00:00,34.7,34.73,34.65,34.69,89716.0,28.6922,28.7171,28.6509,28.684,89716.0
2023-02-28 14:30:00,34.69,34.71,34.61,34.62,71209.0,28.684,28.7005,28.6178,28.6261,71209.0
2023-02-28 15:00:00,34.63,34.68,34.6,34.68,71525.0,28.6344,28.6757,28.6096,28.6757,71525.0
2023-02-28 15:30:00,34.68,34.7,34.6,34.64,314164.0,28.6757,28.6922,28.6096,28.6426,314164.0
2023-03-01 09:30:00,34.71,34.74,34.46,34.48,136515.0,28.7005,28.7253,28.4938,28.5103,136515.0
2023-03-01 10:00:00,34.49,34.54,34.38,34.46,99014.0,28.5186,28.5599,28.4276,28.4938,99014.0
2023-03-01 10:30:00,34.46,34.58,34.45,34.55,55848.0,28.4938,28.593,28.4855,28.5682,55848.0
2023-03-01 11:00:00,34.55,34.57,34.34,34.46,131692.0,28.5682,28.5848,28.3946,28.4938,131692.0
2023-03-01 11:30:00,34.45,34.53,34.39,34.47,55964.0,28.4855,28.5517,28.4359,28.5021,55964.0
2023-03-01 12:00:00,34.46,34.52,34.44,34.44,58842.0,28.4938,28.5434,28.4773,28.4773,58842.0
2023-03-01 12:30:00,34.44,34.54,34.42,34.51,42598.0,28.4773,28.5599,28.4607,28.5351,42598.0
2023-03-01 13:00:00,34.51,34.55,34.43,34.47,45205.0,28.5351,28.5682,28.469,28.5021,45205.0
2023-03-01 13:30:00,34.48,34.51,34.43,34.48,81843.0,28.5103,28.5351,28.469,28.5103,81843.0
2023-03-01 14:00:00,34.47,34.49,34.43,34.46,52973.0,28.5021,28.5186,28.469,28.4938,52973.0
2023-03-01 14:30:00,34.45,34.52,34.44,34.51,55605.0,28.4855,28.5434,28.4773,28.5351,55605.0
2023-03-01 15:00:00,34.51,34.55,34.47,34.55,64906.0,28.5351,28.5682,28.5021,28.5682,64906.0
2023-03-01 15:30:00,34.55,34.68,34.48,34.48,325917.0,28.5682,28.6757,28.5103,28.5103,325917.0
2023-03-02 09:30:00,34.57,34.86,34.55,34.85,224536.0,28.5848,28.8245,28.5682,28.8163,224536.0
2023-03-02 10:00:00,34.85,34.96,34.81,34.92,187613.0,28.8163,28.9072,28.7832,28.8742,187613.0
2023-03-02 10:30:00,34.95,35.01,34.86,34.94,102564.0,28.899,28.9486,28.8245,28.8907,102564.0
2023-03-02 11:00:00,34.93,34.97,34.85,34.86,96400.0,28.8824,28.9155,28.8163,28.8245,96400.0
2023-03-02 11:30:00,34.86,34.94,34.82,34.85,65183.0,28.8245,28.8907,28.7915,28.8163,65183.0
2023-03-02 12:00:00,34.84,34.88,34.78,34.84,60775.0,28.808,28.8411,28.7584,28.808,60775.0
2023-03-02 12:30:00,34.84,34.93,34.83,34.86,104912.0,28.808,28.8824,28.7997,28.8245,104912.0
2023-03-02 13:00:00,34.87,34.91,34.84,34.88,74655.0,28.8328,28.8659,28.808,28.8411,74655.0
2023-03-02 13:30:00,34.88,34.93,34.84,34.89,76121.0,28.8411,28.8824,28.808,28.8494,76121.0
2023-03-02 14:00:00,34.9,34.93,34.82,34.89,68116.0,28.8576,28.8824,28.7915,28.8494,68116.0
2023-03-02 14:30:00,34.89,34.91,34.84,34.89,95795.0,28.8494,28.8659,28.808,28.8494,95795.0
2023-03-02 15:00:00,34.9,34.98,34.87,34.89,211855.0,28.8576,28.9238,28.8328,28.8494,211855.0
2023-03-02 15:30:00,34.9,34.91,34.78,34.78,425851.0,28.8576,28.8659,28.7584,28.7584,425851.0
2023-03-03 09:30:00,35.0,35.09,34.85,35.06,78463.0,28.9403,29.0147,28.8163,28.9899,78463.0
2023-03-03 10:00:00,35.05,35.11,35.0,35.01,71659.0,28.9816,29.0313,28.9403,28.9486,71659.0
2023-03-03 10:30:00,35.01,35.09,34.98,35.01,73061.0,28.9486,29.0147,28.9238,28.9486,73061.0
2023-03-03 11:00:00,35.01,35.05,34.97,35.01,107666.0,28.9486,28.9816,28.9155,28.9486,107666.0
2023-03-03 11:30:00,35.01,35.04,34.97,35.0,99081.0,28.9486,28.9734,28.9155,28.9403,99081.0
2023-03-03 12:00:00,35.0,35.1,34.99,35.01,105720.0,28.9403,29.023,28.932,28.9486,105720.0
2023-03-03 12:30:00,35.01,35.04,34.96,35.02,143070.0,28.9486,28.9734,28.9072,28.9568,143070.0
2023-03-03 13:00:00,35.01,35.11,34.97,35.11,141010.0,28.9486,29.0313,28.9155,29.0313,141010.0
2023-03-03 13:30:00,35.11,35.14,35.06,35.09,109715.0,29.0313,29.0561,28.9899,29.0147,109715.0
2023-03-03 14:00:00,35.1,35.15,35.06,35.07,103533.0,29.023,29.0643,28.9899,28.9982,103533.0
2023-03-03 14:30:00,35.06,35.11,34.92,34.93,169839.0,28.9899,29.0313,28.8742,28.8824,169839.0
2023-03-03 15:00:00,34.93,34.94,34.86,34.9,238488.0,28.8824,28.8907,28.8245,28.8576,238488.0
2023-03-03 15:30:00,34.9,34.94,34.83,34.91,368289.0,28.8576,28.8907,28.7997,28.8659,368289.0
2023-03-06 09:30:00,34.88,35.1,34.88,35.09,52837.0,28.8411,29.023,28.8411,29.0147,52837.0
2023-03-06 10:00:00,35.1,35.17,35.06,35.08,120465.0,29.023,29.0809,28.9899,29.0065,120465.0
2023-03-06 10:30:00,35.09,35.11,34.95,35.01,136489.0,29.0147,29.0313,28.899,28.9486,136489.0
2023-03-06 11:00:00,35.01,35.14,34.96,35.12,72798.0,28.9486,29.0561,28.9072,29.0395,72798.0
2023-03-06 11:30:00,35.12,35.2,35.11,35.18,38937.0,29.0395,29.1057,29.0313,29.0891,38937.0
2023-03-06 12:00:00,35.17,35.2,35.16,35.19,76781.0,29.0809,29.1057,29.0726,29.0974,76781.0
2023-03-06 12:30:00,35.19,35.2,35.13,35.15,68507.0,29.0974,29.1057,29.0478,29.0643,68507.0
2023-03-06 13:00:00,35.15,35.15,35.09,35.12,44778.0,29.0643,29.0643,29.0147,29.0395,44778.0
2023-03-06 13:30:00,35.11,35.15,35.1,35.12,67179.0,29.0313,29.0643,29.023,29.0395,67179.0
2023-03-06 14:00:00,35.11,35.15,35.09,35.15,56246.0,29.0313,29.0643,29.0147,29.0643,56246.0
2023-03-06 14:30:00,35.15,35.15,35.05,35.08,74334.0,29.0643,29.0643,28.9816,29.0065,74334.0
2023-03-06 15:00:00,35.08,35.1,34.96,35.01,78520.0,29.0065,29.023,28.9072,28.9486,78520.0
2023-03-06 15:30:00,35.01,35.01,34.92,34.94,187571.0,28.9486,28.9486,28.8742,28.8907,187571.0
2023-03-07 09:30:00,34.95,34.99,34.88,34.93,57415.0,28.899,28.932,28.8411,28.8824,57415.0
2023-03-07 10:00:00,34.91,34.91,34.74,34.9,59713.0,28.8659,28.8659,28.7253,28.8576,59713.0
2023-03-07 10:30:00,34.89,35.0,34.77,34.8,31982.0,28.8494,28.9403,28.7501,28.7749,31982.0
2023-03-07 11:00:00,34.8,34.88,34.78,34.8,53856.0,28.7749,28.8411,28.7584,28.7749,53856.0
2023-03-07 11:30:00,34.81,34.91,34.8,34.84,26938.0,28.7832,28.8659,28.7749,28.808,26938.0
2023-03-07 12:00:00,34.84,34.96,34.84,34.91,22993.0,28.808,28.9072,28.808,28.8659,22993.0
2023-03-07 12:30:00,34.9,34.9,34.83,34.88,31803.0,28.8576,28.8576,28.7997,28.8411,31803.0
2023-03-07 13:00:00,34.87,34.88,34.78,34.82,41648.0,28.8328,28.8411,28.7584,28.7915,41648.0
2023-03-07 13:30:00,34.82,34.85,34.75,34.78,37443.0,28.7915,28.8163,28.7336,28.7584,37443.0
2023-03-07 14:00:00,34.77,34.81,34.75,34.76,77809.0,28.7501,28.7832,28.7336,28.7419,77809.0
2023-03-07 14:30:00,34.75,34.75,34.71,34.73,45938.0,28.7336,28.7336,28.7005,28.7171,45938.0
2023-03-07 15:00:00,34.73,34.91,34.72,34.84,91158.0,28.7171,28.8659,28.7088,28.808,91158.0
2023-03-07 15:30:00,34.84,34.9,34.79,34.86,176990.0,28.808,28.8576,28.7667,28.8245,176990.0
2023-03-08 09:30:00,34.88,34.97,34.71,34.93,79877.0,28.8411,28.9155,28.7005,28.8824,79877.0
2023-03-08 10:00:00,34.92,35.14,34.81,34.95,108938.0,28.8742,29.0561,28.7832,28.899,108938.0
2023-03-08 10:30:00,34.96,35.0,34.77,34.83,46743.0,28.9072,28.9403,28.7501,28.7997,46743.0
2023-03-08 11:00:00,34.84,34.86,34.7,34.71,56028.0,28.808,28.8245,28.6922,28.7005,56028.0
2023-03-08 11:30:00,34.72,34.79,34.67,34.71,47130.0,28.7088,28.7667,28.6674,28.7005,47130.0
2023-03-08 12:00:00,34.7,34.74,34.67,34.73,48986.0,28.6922,28.7253,28.6674,28.7171,48986.0
2023-03-08 12:30:00,34.73,34.76,34.71,34.73,51250.0,28.7171,28.7419,28.7005,28.7171,51250.0
2023-03-08 13:00:00,34.73,34.75,34.68,34.68,35621.0,28.7171,28.7336,28.6757,28.6757,35621.0
2023-03-08 13:30:00,34.68,34.77,34.67,34.77,47406.0,28.6757,28.7501,28.6674,28.7501,47406.0
2023-03-08 14:00:00,34.77,34.78,34.71,34.72,35399.0,28.7501,28.7584,28.7005,28.7088,35399.0
2023-03-08 14:30:00,34.73,34.75,34.67,34.68,33807.0,28.7171,28.7336,28.6674,28.6757,33807.0
2023-03-08 15:00:00,34.68,34.77,34.67,34.75,99179.0,28.6757,28.7501,28.6674,28.7336,99179.0
2023-03-08 15:30:00,34.75,34.91,34.74,34.89,202109.0,28.7336,28.8659,28.7253,28.8494,202109.0
2023-03-09 09:30:00,34.98,35.1,34.8,34.89,74189.0,28.9238,29.023,28.7749,28.8494,74189.0
2023-03-09 10:00:00,34.89,34.92,34.7,34.82,104118.0,28.8494,28.8742,28.6922,28.7915,104118.0
2023-03-09 10:30:00,34.81,34.81,34.71,34.76,53266.0,28.7832,28.7832,28.7005,28.7419,53266.0
2023-03-09 11:00:00,34.77,34.9,34.77,34.88,37509.0,28.7501,28.8576,28.7501,28.8411,37509.0
2023-03-09 11:30:00,34.88,34.91,34.87,34.88,41161.0,28.8411,28.8659,28.8328,28.8411,41161.0
2023-03-09 12:00:00,34.88,34.9,34.84,34.9,27183.0,28.8411,28.8576,28.808,28.8576,27183.0
2023-03-09 12:30:00,34.9,34.9,34.87,34.88,44196.0,28.8576,28.8576,28.8328,28.8411,44196.0
2023-03-09 13:00:00,34.88,34.89,34.76,34.81,79411.0,28.8411,28.8494,28.7419,28.7832,79411.0
2023-03-09 13:30:00,34.8,34.81,34.71,34.71,45959.0,28.7749,28.7832,28.7005,28.7005,45959.0
2023-03-09 14:00:00,34.72,34.74,34.67,34.7,45781.0,28.7088,28.7253,28.6674,28.6922,45781.0
2023-03-09 14:30:00,34.7,34.75,34.68,34.73,109019.0,28.6922,28.7336,28.6757,28.7171,109019.0
2023-03-09 15:00:00,34.74,34.76,34.64,34.7,178130.0,28.7253,28.7419,28.6426,28.6922,178130.0
2023-03-09 15:30:00,34.7,34.72,34.66,34.7,332832.0,28.6922,28.7088,28.6592,28.6922,332832.0
2023-03-10 09:30:00,34.8,34.82,34.58,34.77,57555.0,28.7749,28.7915,28.593,28.7501,57555.0
2023-03-10 10:00:00,34.8,34.84,34.67,34.71,47230.0,28.7749,28.808,28.6674,28.7005,47230.0
2023-03-10 10:30:00,34.74,34.8,34.57,34.68,37476.0,28.7253,28.7749,28.5848,28.6757,37476.0
2023-03-10 11:00:00,34.67,34.78,34.64,34.77,26134.0,28.6674,28.7584,28.6426,28.7501,26134.0
2023-03-10 11:30:00,34.79,34.83,34.71,34.73,45264.0,28.7667,28.7997,28.7005,28.7171,45264.0
2023-03-10 12:00:00,34.74,34.76,34.65,34.72,38975.0,28.7253,28.7419,28.6509,28.7088,38975.0
2023-03-10 12:30:00,34.74,34.78,34.66,34.69,31888.0,28.7253,28.7584,28.6592,28.684,31888.0
2023-03-10 13:00:00,34.69,34.73,34.51,34.55,56356.0,28.684,28.7171,28.5351,28.5682,56356.0
2023-03-10 13:30:00,34.55,34.57,34.37,34.44,124696.0,28.5682,28.5848,28.4194,28.4773,124696.0
2023-03-10 14:00:00,34.45,34.59,34.45,34.48,48814.0,28.4855,28.6013,28.4855,28.5103,48814.0
2023-03-10 14:30:00,34.49,34.63,34.49,34.58,46781.0,28.5186,28.6344,28.5186,28.593,46781.0
2023-03-10 15:00:00,34.58,34.61,34.43,34.5,138316.0,28.593,28.6178,28.469,28.5269,138316.0
2023-03-10 15:30:00,34.51,34.62,34.44,34.6,340170.0,28.5351,28.6261,28.4773,28.6096,340170.0
2023-03-13 09:30:00,34.35,34.52,33.92,34.35,250380.0,28.4028,28.5434,28.0473,28.4028,250380.0
2023-03-13 10:00:00,34.34,34.44,34.19,34.27,117199.0,28.3946,28.4773,28.2705,28.3367,117199.0
2023-03-13 10:30:00,34.28,34.68,34.28,34.64,87266.0,28.345,28.6757,28.345,28.6426,87266.0
2023-03-13 11:00:00,34.65,34.72,34.52,34.6,76981.0,28.6509,28.7088,28.5434,28.6096,76981.0
2023-03-13 11:30:00,34.6,34.61,34.32,34.5,73069.0,28.6096,28.6178,28.378,28.5269,73069.0
2023-03-13 12:00:00,34.5,34.64,34.47,34.54,101798.0,28.5269,28.6426,28.5021,28.5599,101798.0
2023-03-13 12:30:00,34.54,34.54,34.35,34.35,58726.0,28.5599,28.5599,28.4028,28.4028,58726.0
2023-03-13 13:00:00,34.35,34.45,34.31,34.41,93450.0,28.4028,28.4855,28.3698,28.4525,93450.0
2023-03-13 13:30:00,34.42,34.47,34.34,34.42,80529.0,28.4607,28.5021,28.3946,28.4607,80529.0
2023-03-13 14:00:00,34.42,34.45,34.35,34.4,79227.0,28.4607,28.4855,28.4028,28.4442,79227.0
2023-03-13 14:30:00,34.41,34.44,34.33,34.39,83142.0,28.4525,28.4773,28.3863,28.4359,83142.0
2023-03-13 15:00:00,34.4,34.42,34.21,34.22,184949.0,28.4442,28.4607,28.2871,28.2954,184949.0
2023-03-13 15:30:00,34.22,34.46,34.22,34.46,530592.0,28.2954,28.4938,28.2954,28.4938,530592.0
2023-03-14 09:30:00,34.69,34.84,34.62,34.7,222282.0,28.684,28.808,28.6261,28.6922,222282.0
2023-03-14 10:00:00,34.7,34.77,34.63,34.7,190686.0,28.6922,28.7501,28.6344,28.6922,190686.0
2023-03-14 10:30:00,34.72,34.78,34.61,34.67,110238.0,28.7088,28.7584,28.6178,28.6674,110238.0
2023-03-14 11:00:00,34.66,34.95,34.63,34.91,183710.0,28.6592,28.899,28.6344,28.8659,183710.0
2023-03-14 11:30:00,34.9,34.91,34.8,34.83,54888.0,28.8576,28.8659,28.7749,28.7997,54888.0
2023-03-14 12:00:00,34.84,34.85,34.76,34.77,31081.0,28.808,28.8163,28.7419,28.7501,31081.0
2023-03-14 12:30:00,34.76,34.8,34.6,34.66,39858.0,28.7419,28.7749,28.6096,28.6592,39858.0
2023-03-14 13:00:00,34.66,34.69,34.49,34.54,54852.0,28.6592,28.684,28.5186,28.5599,54852.0
2023-03-14 13:30:00,34.53,34.57,34.49,34.5,56320.0,28.5517,28.5848,28.5186,28.5269,56320.0
2023-03-14 14:00:00,34.51,34.58,34.49,34.57,77599.0,28.5351,28.593,28.5186,28.5848,77599.0
2023-03-14 14:30:00,34.57,34.62,34.43,34.44,124444.0,28.5848,28.6261,28.469,28.4773,124444.0
2023-03-14 15:00:00,34.44,34.56,34.4,34.55,202658.0,28.4773,28.5765,28.4442,28.5682,202658.0
2023-03-14 15:30:00,34.56,34.7,34.55,34.66,261126.0,28.5765,28.6922,28.5682,28.6592,261126.0
2023-03-15 09:30:00,34.17,34.57,33.92,33.98,237007.0,28.254,28.5848,28.0473,28.0969,237007.0
2023-03-15 10:00:00,33.96,34.22,33.94,34.07,152254.0,28.0804,28.2954,28.0638,28.1713,152254.0
2023-03-15 10:30:00,34.07,34.12,33.92,34.07,164609.0,28.1713,28.2127,28.0473,28.1713,164609.0
2023-03-15 11:00:00,34.07,34.25,34.06,34.19,126394.0,28.1713,28.3202,28.1631,28.2705,126394.0
2023-03-15 11:30:00,34.18,34.23,34.05,34.13,120313.0,28.2623,28.3036,28.1548,28.2209,120313.0
2023-03-15 12:00:00,34.13,34.14,33.85,33.96,163514.0,28.2209,28.2292,27.9894,28.0804,163514.0
2023-03-15 12:30:00,33.95,34.06,33.88,33.9,174437.0,28.0721,28.1631,28.0142,28.0308,174437.0
2023-03-15 13:00:00,33.89,33.97,33.84,33.89,93426.0,28.0225,28.0886,27.9811,28.0225,93426.0
2023-03-15 13:30:00,33.9,33.96,33.72,33.92,117485.0,28.0308,28.0804,27.8819,28.0473,117485.0
2023-03-15 14:00:00,33.93,34.09,33.8,34.0,142257.0,28.0556,28.1879,27.9481,28.1134,142257.0
2023-03-15 14:30:00,34.0,34.17,33.94,34.14,133947.0,28.1134,28.254,28.0638,28.2292,133947.0
2023-03-15 15:00:00,34.14,34.18,33.8,33.83,152636.0,28.2292,28.2623,27.9481,27.9729,152636.0
2023-03-15 15:30:00,33.83,33.93,33.78,33.92,478743.0,27.9729,28.0556,27.9315,28.0473,478743.0
2023-03-16 09:30:00,33.67,33.69,33.39,33.55,194754.0,27.8406,27.8571,27.6091,27.7414,194754.0
2023-03-16 10:00:00,33.54,33.55,33.26,33.34,276369.0,27.7331,27.7414,27.5016,27.5677,276369.0
2023-03-16 10:30:00,33.35,33.6,33.35,33.56,164971.0,27.576,27.7827,27.576,27.7496,164971.0
2023-03-16 11:00:00,33.56,33.59,33.41,33.42,129627.0,27.7496,27.7744,27.6256,27.6339,129627.0
2023-03-16 11:30:00,33.43,33.5,33.32,33.44,119484.0,27.6421,27.7,27.5512,27.6504,119484.0
2023-03-16 12:00:00,33.43,33.45,33.33,33.43,111677.0,27.6421,27.6587,27.5594,27.6421,111677.0
2023-03-16 12:30:00,33.43,33.6,33.34,33.59,106637.0,27.6421,27.7827,27.5677,27.7744,106637.0
2023-03-16 13:00:00,33.59,33.72,33.54,33.7,89329.0,27.7744,27.8819,27.7331,27.8654,89329.0
2023-03-16 13:30:00,33.69,33.71,33.62,33.68,144626.0,27.8571,27.8736,27.7992,27.8488,144626.0
2023-03-16 14:00:00,33.69,33.69,33.48,33.53,163583.0,27.8571,27.8571,27.6835,27.7248,163583.0
2023-03-16 14:30:00,33.53,33.58,33.43,33.58,211277.0,27.7248,27.7662,27.6421,27.7662,211277.0
2023-03-16 15:00:00,33.58,33.68,33.49,33.55,152460.0,27.7662,27.8488,27.6917,27.7414,152460.0
2023-03-16 15:30:00,33.55,33.71,33.51,33.69,505515.0,27.7414,27.8736,27.7083,27.8571,505515.0
2023-03-17 09:30:00,33.74,33.84,33.57,33.61,69926.0,27.8985,27.9811,27.7579,27.791,69926.0
2023-03-17 10:00:00,33.61,33.75,33.39,33.43,64007.0,27.791,27.9067,27.6091,27.6421,64007.0
2023-03-17 10:30:00,33.43,33.43,33.22,33.22,160668.0,27.6421,27.6421,27.4685,27.4685,160668.0
2023-03-17 11:00:00,33.22,33.32,33.16,33.22,131915.0,27.4685,27.5512,27.4189,27.4685,131915.0
2023-03-17 11:30:00,33.22,33.27,33.13,33.27,121230.0,27.4685,27.5098,27.3941,27.5098,121230.0
2023-03-17 12:00:00,33.27,33.34,33.13,33.17,129615.0,27.5098,27.5677,27.3941,27.4271,129615.0
2023-03-17 12:30:00,33.18,33.24,33.03,33.09,94250.0,27.4354,27.485,27.3114,27.361,94250.0
2023-03-17 13:00:00,33.09,33.21,33.09,33.16,103348.0,27.361,27.4602,27.361,27.4189,103348.0
2023-03-17 13:30:00,33.16,33.28,33.14,33.27,77742.0,27.4189,27.5181,27.4023,27.5098,77742.0
2023-03-17 14:00:00,33.28,33.33,33.15,33.33,161608.0,27.5181,27.5594,27.4106,27.5594,161608.0
2023-03-17 14:30:00,33.32,33.41,33.27,33.38,116821.0,27.5512,27.6256,27.5098,27.6008,116821.0
2023-03-17 15:00:00,33.39,33.48,33.32,33.46,101436.0,27.6091,27.6835,27.5512,27.6669,101436.0
2023-03-17 15:30:00,33.47,33.66,33.42,33.6,602282.0,27.6752,27.8323,27.6339,27.7827,602282.0
2023-03-20 09:30:00,33.6,34.22,33.59,34.17,121319.0,27.7827,28.2954,27.7744,28.254,121319.0
2023-03-20 10:00:00,34.19,34.24,33.97,34.07,124595.0,28.2705,28.3119,28.0886,28.1713,124595.0
2023-03-20 10:30:00,34.08,34.09,33.88,33.97,200479.0,28.1796,28.1879,28.0142,28.0886,200479.0
2023-03-20 11:00:00,33.97,33.99,33.88,33.92,51539.0,28.0886,28.1052,28.0142,28.0473,51539.0
2023-03-20 11:30:00,33.92,33.95,33.9,33.92,42669.0,28.0473,28.0721,28.0308,28.0473,42669.0
2023-03-20 12:00:00,33.91,33.95,33.79,33.87,68414.0,28.039,28.0721,27.9398,28.0059,68414.0
2023-03-20 12:30:00,33.87,33.91,33.83,33.89,51834.0,28.0059,28.039,27.9729,28.0225,51834.0
2023-03-20 13:00:00,33.88,33.91,33.79,33.8,51083.0,28.0142,28.039,27.9398,27.9481,51083.0
2023-03-20 13:30:00,33.8,33.85,33.74,33.79,47201.0,27.9481,27.9894,27.8985,27.9398,47201.0
2023-03-20 14:00:00,33.8,33.81,33.63,33.66,96509.0,27.9481,27.9563,27.8075,27.8323,96509.0
2023-03-20 14:30:00,33.67,33.67,33.54,33.59,59137.0,27.8406,27.8406,27.7331,27.7744,59137.0
2023-03-20 15:00:00,33.59,33.66,33.58,33.63,71608.0,27.7744,27.8323,27.7662,27.8075,71608.0
2023-03-20 15:30:00,33.63,33.73,33.59,33.73,273000.0,27.8075,27.8902,27.7744,27.8902,273000.0
2023-03-21 09:30:00,34.0,34.32,33.95,34.15,177784.0,28.1134,28.378,28.0721,28.2375,177784.0
2023-03-21 10:00:00,34.13,34.23,34.04,34.08,167460.0,28.2209,28.3036,28.1465,28.1796,167460.0
2023-03-21 10:30:00,34.07,34.1,34.0,34.08,71220.0,28.1713,28.1961,28.1134,28.1796,71220.0
2023-03-21 11:00:00,34.07,34.11,34.04,34.09,72001.0,28.1713,28.2044,28.1465,28.1879,72001.0
2023-03-21 11:30:00,34.09,34.11,34.02,34.03,57630.0,28.1879,28.2044,28.13,28.1382,57630.0
2023-03-21 12:00:00,34.02,34.03,33.94,34.02,76112.0,28.13,28.1382,28.0638,28.13,76112.0
2023-03-21 12:30:00,34.02,34.02,33.9,33.95,104222.0,28.13,28.13,28.0308,28.0721,104222.0
2023-03-21 13:00:00,33.95,34.06,33.91,34.05,53456.0,28.0721,28.1631,28.039,28.1548,53456.0
2023-03-21 13:30:00,34.05,34.06,33.98,34.03,79563.0,28.1548,28.1631,28.0969,28.1382,79563.0
2023-03-21 14:00:00,34.02,34.06,33.97,34.06,87551.0,28.13,28.1631,28.0886,28.1631,87551.0
2023-03-21 14:30:00,34.05,34.14,34.02,34.12,95873.0,28.1548,28.2292,28.13,28.2127,95873.0
2023-03-21 15:00:00,34.11,34.16,34.05,34.12,128928.0,28.2044,28.2457,28.1548,28.2127,128928.0
2023-03-21 15:30:00,34.13,34.16,34.02,34.02,507943.0,28.2209,28.2457,28.13,28.13,507943.0
2023-03-22 09:30:00,34.13,34.2,33.96,34.07,281549.0,28.2209,28.2788,28.0804,28.1713,281549.0
2023-03-22 10:00:00,34.07,34.09,33.97,34.03,56450.0,28.1713,28.1879,28.0886,28.1382,56450.0
2023-03-22 10:30:00,34.04,34.15,34.01,34.15,60747.0,28.1465,28.2375,28.1217,28.2375,60747.0
2023-03-22 11:00:00,34.15,34.16,34.08,34.08,61885.0,28.2375,28.2457,28.1796,28.1796,61885.0
2023-03-22 11:30:00,34.09,34.09,34.05,34.06,27255.0,28.1879,28.1879,28.1548,28.1631,27255.0
2023-03-22 12:00:00,34.07,34.09,34.01,34.09,33801.0,28.1713,28.1879,28.1217,28.1879,33801.0
2023-03-22 12:30:00,34.08,34.08,34.0,34.01,40900.0,28.1796,28.1796,28.1134,28.1217,40900.0
2023-03-22 13:00:00,34.01,34.02,33.95,34.02,36798.0,28.1217,28.13,28.0721,28.13,36798.0
2023-03-22 13:30:00,34.01,34.02,33.95,33.95,47707.0,28.1217,28.13,28.0721,28.0721,47707.0
2023-03-22 14:00:00,33.96,34.06,33.94,34.02,69700.0,28.0804,28.1631,28.0638,28.13,69700.0
2023-03-22 14:30:00,34.02,34.13,33.9,33.98,99158.0,28.13,28.2209,28.0308,28.0969,99158.0
2023-03-22 15:00:00,33.98,34.0,33.83,33.93,87570.0,28.0969,28.1134,27.9729,28.0556,87570.0
2023-03-22 15:30:00,33.93,33.95,33.73,33.79,374056.0,28.0556,28.0721,27.8902,27.9398,374056.0
2023-03-23 09:30:00,34.0,34.09,33.94,33.98,182217.0,28.1134,28.1879,28.0638,28.0969,182217.0
2023-03-23 10:00:00,33.98,34.06,33.96,33.98,78186.0,28.0969,28.1631,28.0804,28.0969,78186.0
2023-03-23 10:30:00,34.0,34.0,33.93,33.98,76694.0,28.1134,28.1134,28.0556,28.0969,76694.0
2023-03-23 11:00:00,33.98,34.01,33.95,33.97,49554.0,28.0969,28.1217,28.0721,28.0886,49554.0
2023-03-23 11:30:00,33.98,34.01,33.94,33.95,55117.0,28.0969,28.1217,28.0638,28.0721,55117.0
2023-03-23 12:00:00,33.95,33.96,33.77,33.78,42318.0,28.0721,28.0804,27.9233,27.9315,42318.0
2023-03-23 12:30:00,33.78,33.79,33.69,33.7,46425.0,27.9315,27.9398,27.8571,27.8654,46425.0
2023-03-23 13:00:00,33.7,33.7,33.58,33.6,60551.0,27.8654,27.8654,27.7662,27.7827,60551.0
2023-03-23 13:30:00,33.59,33.64,33.58,33.58,45825.0,27.7744,27.8158,27.7662,27.7662,45825.0
2023-03-23 14:00:00,33.59,33.65,33.41,33.41,70024.0,27.7744,27.824,27.6256,27.6256,70024.0
2023-03-23 14:30:00,33.41,33.44,33.21,33.33,78605.0,27.6256,27.6504,27.4602,27.5594,78605.0
2023-03-23 15:00:00,33.34,33.48,33.33,33.44,123602.0,27.5677,27.6835,27.5594,27.6504,123602.0
2023-03-23 15:30:00,33.43,33.64,33.38,33.61,334185.0,27.6421,27.8158,27.6008,27.791,334185.0
2023-03-24 09:30:00,33.09,33.3,33.07,33.22,136142.0,27.361,27.5346,27.3445,27.4685,136142.0
2023-03-24 10:00:00,33.22,33.51,33.22,33.48,44508.0,27.4685,27.7083,27.4685,27.6835,44508.0
2023-03-24 10:30:00,33.48,33.53,33.4,33.51,48059.0,27.6835,27.7248,27.6173,27.7083,48059.0
2023-03-24 11:00:00,33.5,33.64,33.49,33.62,46976.0,27.7,27.8158,27.6917,27.7992,46976.0
2023-03-24 11:30:00,33.64,33.82,33.63,33.82,33663.0,27.8158,27.9646,27.8075,27.9646,33663.0
2023-03-24 12:00:00,33.83,33.88,33.76,33.81,29666.0,27.9729,28.0142,27.915,27.9563,29666.0
2023-03-24 12:30:00,33.82,33.94,33.8,33.91,60896.0,27.9646,28.0638,27.9481,28.039,60896.0
2023-03-24 13:00:00,33.91,33.96,33.9,33.92,53025.0,28.039,28.0804,28.0308,28.0473,53025.0
2023-03-24 13:30:00,33.92,33.96,33.88,33.94,39152.0,28.0473,28.0804,28.0142,28.0638,39152.0
2023-03-24 14:00:00,33.94,34.12,33.93,34.05,92085.0,28.0638,28.2127,28.0556,28.1548,92085.0
2023-03-24 14:30:00,34.05,34.15,34.05,34.14,67990.0,28.1548,28.2375,28.1548,28.2292,67990.0
2023-03-24 15:00:00,34.15,34.16,34.04,34.11,67507.0,28.2375,28.2457,28.1465,28.2044,67507.0
2023-03-24 15:30:00,34.1,34.12,33.94,34.02,334414.0,28.1961,28.2127,28.0638,28.13,334414.0
2023-03-27 09:30:00,34.17,34.27,34.01,34.14,67364.0,28.254,28.3367,28.1217,28.2292,67364.0
2023-03-27 10:00:00,34.16,34.27,33.96,33.99,73286.0,28.2457,28.3367,28.0804,28.1052,73286.0
2023-03-27 10:30:00,33.97,34.12,33.95,34.04,73632.0,28.0886,28.2127,28.0721,28.1465,73632.0
2023-03-27 11:00:00,34.04,34.06,33.96,33.97,41570.0,28.1465,28.1631,28.0804,28.0886,41570.0
2023-03-27 11:30:00,33.98,34.03,33.96,34.01,50389.0,28.0969,28.1382,28.0804,28.1217,50389.0
2023-03-27 12:00:00,34.0,34.03,33.97,34.01,64314.0,28.1134,28.1382,28.0886,28.1217,64314.0
2023-03-27 12:30:00,34.04,34.05,33.96,34.01,106328.0,28.1465,28.1548,28.0804,28.1217,106328.0
2023-03-27 13:00:00,34.01,34.15,34.0,34.11,67081.0,28.1217,28.2375,28.1134,28.2044,67081.0
2023-03-27 13:30:00,34.11,34.16,34.09,34.12,56378.0,28.2044,28.2457,28.1879,28.2127,56378.0
2023-03-27 14:00:00,34.12,34.19,34.09,34.16,68805.0,28.2127,28.2705,28.1879,28.2457,68805.0
2023-03-27 14:30:00,34.17,34.25,34.12,34.23,101302.0,28.254,28.3202,28.2127,28.3036,101302.0
2023-03-27 15:00:00,34.22,34.28,34.08,34.09,81303.0,28.2954,28.345,28.1796,28.1879,81303.0
2023-03-27 15:30:00,34.09,34.16,34.05,34.09,223995.0,28.1879,28.2457,28.1548,28.1879,223995.0
2023-03-28 09:30:00,33.99,34.24,33.9,34.14,37420.0,28.1052,28.3119,28.0308,28.2292,37420.0
2023-03-28 10:00:00,34.12,34.23,34.07,34.2,97370.0,28.2127,28.3036,28.1713,28.2788,97370.0
2023-03-28 10:30:00,34.19,34.3,34.17,34.24,84066.0,28.2705,28.3615,28.254,28.3119,84066.0
2023-03-28 11:00:00,34.24,34.28,34.16,34.28,51687.0,28.3119,28.345,28.2457,28.345,51687.0
2023-03-28 11:30:00,34.28,34.28,34.2,34.26,57360.0,28.345,28.345,28.2788,28.3284,57360.0
2023-03-28 12:00:00,34.26,34.29,34.21,34.24,68497.0,28.3284,28.3532,28.2871,28.3119,68497.0
2023-03-28 12:30:00,34.24,34.33,34.23,34.27,83216.0,28.3119,28.3863,28.3036,28.3367,83216.0
2023-03-28 13:00:00,34.26,34.27,34.13,34.16,50685.0,28.3284,28.3367,28.2209,28.2457,50685.0
2023-03-28 13:30:00,34.15,34.16,34.09,34.13,36215.0,28.2375,28.2457,28.1879,28.2209,36215.0
2023-03-28 14:00:00,34.13,34.16,34.07,34.12,30558.0,28.2209,28.2457,28.1713,28.2127,30558.0
2023-03-28 14:30:00,34.12,34.14,34.07,34.14,42403.0,28.2127,28.2292,28.1713,28.2292,42403.0
2023-03-28 15:00:00,34.14,34.16,34.09,34.12,69794.0,28.2292,28.2457,28.1879,28.2127,69794.0
2023-03-28 15:30:00,34.12,34.25,34.11,34.21,260680.0,28.2127,28.3202,28.2044,28.2871,260680.0
2023-03-29 09:30:00,34.34,34.49,34.32,34.41,79277.0,28.3946,28.5186,28.378,28.4525,79277.0
2023-03-29 10:00:00,34.41,34.55,34.39,34.45,121686.0,28.4525,28.5682,28.4359,28.4855,121686.0
2023-03-29 10:30:00,34.43,34.51,34.29,34.32,49204.0,28.469,28.5351,28.3532,28.378,49204.0
2023-03-29 11:00:00,34.31,34.34,34.26,34.32,54299.0,28.3698,28.3946,28.3284,28.378,54299.0
2023-03-29 11:30:00,34.32,34.35,34.27,34.29,58817.0,28.378,28.4028,28.3367,28.3532,58817.0
2023-03-29 12:00:00,34.28,34.33,34.27,34.32,26324.0,28.345,28.3863,28.3367,28.378,26324.0
2023-03-29 12:30:00,34.31,34.4,34.31,34.39,26205.0,28.3698,28.4442,28.3698,28.4359,26205.0
2023-03-29 13:00:00,34.39,34.47,34.34,34.46,49114.0,28.4359,28.5021,28.3946,28.4938,49114.0
2023-03-29 13:30:00,34.46,34.51,34.42,34.47,76193.0,28.4938,28.5351,28.4607,28.5021,76193.0
2023-03-29 14:00:00,34.47,34.51,34.42,34.48,25953.0,28.5021,28.5351,28.4607,28.5103,25953.0
2023-03-29 14:30:00,34.48,34.51,34.45,34.47,28566.0,28.5103,28.5351,28.4855,28.5021,28566.0
2023-03-29 15:00:00,34.47,34.51,34.44,34.5,55252.0,28.5021,28.5351,28.4773,28.5269,55252.0
2023-03-29 15:30:00,34.5,34.51,34.4,34.41,172667.0,28.5269,28.5351,28.4442,28.4525,172667.0
2023-03-30 09:30:00,34.63,34.64,34.46,34.6,180898.0,28.6344,28.6426,28.4938,28.6096,180898.0
2023-03-30 10:00:00,34.6,34.62,34.45,34.5,108622.0,28.6096,28.6261,28.4855,28.5269,108622.0
2023-03-30 10:30:00,34.5,34.58,34.47,34.48,57151.0,28.5269,28.593,28.5021,28.5103,57151.0
2023-03-30 11:00:00,34.49,34.57,34.48,34.56,50531.0,28.5186,28.5848,28.5103,28.5765,50531.0
2023-03-30 11:30:00,34.57,34.58,34.47,34.49,81012.0,28.5848,28.593,28.5021,28.5186,81012.0
2023-03-30 12:00:00,34.49,34.58,34.47,34.53,90968.0,28.5186,28.593,28.5021,28.5517,90968.0
2023-03-30 12:30:00,34.52,34.6,34.47,34.58,41467.0,28.5434,28.6096,28.5021,28.593,41467.0
2023-03-30 13:00:00,34.58,34.63,34.55,34.58,31808.0,28.593,28.6344,28.5682,28.593,31808.0
2023-03-30 13:30:00,34.57,34.58,34.52,34.53,42551.0,28.5848,28.593,28.5434,28.5517,42551.0
2023-03-30 14:00:00,34.53,34.56,34.45,34.46,52935.0,28.5517,28.5765,28.4855,28.4938,52935.0
2023-03-30 14:30:00,34.46,34.5,34.42,34.5,45619.0,28.4938,28.5269,28.4607,28.5269,45619.0
2023-03-30 15:00:00,34.5,34.53,34.43,34.43,89889.0,28.5269,28.5517,28.469,28.469,89889.0
2023-03-30 15:30:00,34.43,34.52,34.38,34.48,236635.0,28.469,28.5434,28.4276,28.5103,236635.0
2023-03-31 09:30:00,34.54,34.55,34.42,34.53,32117.0,28.5599,28.5682,28.4607,28.5517,32117.0
2023-03-31 10:00:00,34.53,34.6,34.5,34.56,97222.0,28.5517,28.6096,28.5269,28.5765,97222.0
2023-03-31 10:30:00,34.56,34.58,34.49,34.56,43405.0,28.5765,28.593,28.5186,28.5765,43405.0
2023-03-31 11:00:00,34.55,34.71,34.55,34.7,45780.0,28.5682,28.7005,28.5682,28.6922,45780.0
2023-03-31 11:30:00,34.71,34.74,34.68,34.71,96171.0,28.7005,28.7253,28.6757,28.7005,96171.0
2023-03-31 12:00:00,34.72,34.75,34.7,34.73,136620.0,28.7088,28.7336,28.6922,28.7171,136620.0
2023-03-31 12:30:00,34.73,34.73,34.67,34.7,74444.0,28.7171,28.7171,28.6674,28.6922,74444.0
2023-03-31 13:00:00,34.7,34.7,34.6,34.61,51312.0,28.6922,28.6922,28.6096,28.6178,51312.0
2023-03-31 13:30:00,34.6,34.61,34.51,34.54,113245.0,28.6096,28.6178,28.5351,28.5599,113245.0
2023-03-31 14:00:00,34.54,34.56,34.5,34.55,64264.0,28.5599,28.5765,28.5269,28.5682,64264.0
2023-03-31 14:30:00,34.55,34.55,34.44,34.49,130459.0,28.5682,28.5682,28.4773,28.5186,130459.0
2023-03-31 15:00:00,34.5,34.54,34.48,34.52,126810.0,28.5269,28.5599,28.5103,28.5434,126810.0
2023-03-31 15:30:00,34.53,34.55,34.45,34.45,381099.0,28.5517,28.5682,28.4855,28.4855,381099.0
2023-04-03 09:30:00,34.85,34.86,34.43,34.48,128401.0,28.8163,28.8245,28.469,28.5103,128401.0
2023-04-03 10:00:00,34.45,34.67,34.43,34.66,174134.0,28.4855,28.6674,28.469,28.6592,174134.0
2023-04-03 10:30:00,34.66,34.71,34.56,34.66,136946.0,28.6592,28.7005,28.5765,28.6592,136946.0
2023-04-03 11:00:00,34.65,34.67,34.5,34.51,121539.0,28.6509,28.6674,28.5269,28.5351,121539.0
2023-04-03 11:30:00,34.51,34.56,34.46,34.49,69569.0,28.5351,28.5765,28.4938,28.5186,69569.0
2023-04-03 12:00:00,34.49,34.74,34.44,34.73,63370.0,28.5186,28.7253,28.4773,28.7171,63370.0
2023-04-03 12:30:00,34.73,34.77,34.67,34.68,33056.0,28.7171,28.7501,28.6674,28.6757,33056.0
2023-04-03 13:00:00,34.69,34.72,34.64,34.69,45173.0,28.684,28.7088,28.6426,28.684,45173.0
2023-04-03 13:30:00,34.69,34.69,34.58,34.61,57592.0,28.684,28.684,28.593,28.6178,57592.0
2023-04-03 14:00:00,34.6,34.69,34.57,34.66,54694.0,28.6096,28.684,28.5848,28.6592,54694.0
2023-04-03 14:30:00,34.66,34.69,34.61,34.68,62045.0,28.6592,28.684,28.6178,28.6757,62045.0
2023-04-03 15:00:00,34.69,34.83,34.68,34.82,105850.0,28.684,28.7997,28.6757,28.7915,105850.0
2023-04-03 15:30:00,34.82,34.84,34.7,34.78,244946.0,28.7915,28.808,28.6922,28.7584,244946.0
2023-04-04 09:30:00,34.81,34.81,34.47,34.47,67397.0,28.7832,28.7832,28.5021,28.5021,67397.0
2023-04-04 10:00:00,34.5,34.51,34.41,34.5,64454.0,28.5269,28.5351,28.4525,28.5269,64454.0
2023-04-04 10:30:00,34.5,34.51,34.38,34.42,65581.0,28.5269,28.5351,28.4276,28.4607,65581.0
2023-04-04 11:00:00,34.41,34.44,34.29,34.33,103191.0,28.4525,28.4773,28.3532,28.3863,103191.0
2023-04-04 11:30:00,34.33,34.33,34.13,34.17,64672.0,28.3863,28.3863,28.2209,28.254,64672.0
2023-04-04 12:00:00,34.18,34.25,34.1,34.25,55166.0,28.2623,28.3202,28.1961,28.3202,55166.0
2023-04-04 12:30:00,34.25,34.35,34.24,34.35,41266.0,28.3202,28.4028,28.3119,28.4028,41266.0
2023-04-04 13:00:00,34.35,34.42,34.33,34.37,38071.0,28.4028,28.4607,28.3863,28.4194,38071.0
2023-04-04 13:30:00,34.37,34.47,34.36,34.45,42565.0,28.4194,28.5021,28.4111,28.4855,42565.0
2023-04-04 14:00:00,34.45,34.51,34.43,34.51,46716.0,28.4855,28.5351,28.469,28.5351,46716.0
2023-04-04 14:30:00,34.5,34.51,34.45,34.48,43312.0,28.5269,28.5351,28.4855,28.5103,43312.0
2023-04-04 15:00:00,34.48,34.5,34.41,34.41,62360.0,28.5103,28.5269,28.4525,28.4525,62360.0
2023-04-04 15:30:00,34.41,34.51,34.34,34.47,268252.0,28.4525,28.5351,28.3946,28.5021,268252.0
2023-04-05 09:30:00,34.56,34.68,34.54,34.61,68390.0,28.5765,28.6757,28.5599,28.6178,68390.0
2023-04-05 10:00:00,34.59,34.62,34.5,34.6,95802.0,28.6013,28.6261,28.5269,28.6096,95802.0
2023-04-05 10:30:00,34.6,34.66,34.47,34.55,89500.0,28.6096,28.6592,28.5021,28.5682,89500.0
2023-04-05 11:00:00,34.54,34.63,34.54,34.55,59897.0,28.5599,28.6344,28.5599,28.5682,59897.0
2023-04-05 11:30:00,34.56,34.7,34.54,34.68,109229.0,28.5765,28.6922,28.5599,28.6757,109229.0
2023-04-05 12:00:00,34.68,34.75,34.64,34.69,63100.0,28.6757,28.7336,28.6426,28.684,63100.0
2023-04-05 12:30:00,34.69,34.69,34.63,34.64,52936.0,28.684,28.684,28.6344,28.6426,52936.0
2023-04-05 13:00:00,34.64,34.73,34.61,34.72,107401.0,28.6426,28.7171,28.6178,28.7088,107401.0
2023-04-05 13:30:00,34.72,34.74,34.66,34.7,52703.0,28.7088,28.7253,28.6592,28.6922,52703.0
2023-04-05 14:00:00,34.7,34.75,34.68,34.7,82530.0,28.6922,28.7336,28.6757,28.6922,82530.0
2023-04-05 14:30:00,34.7,34.72,34.67,34.7,113751.0,28.6922,28.7088,28.6674,28.6922,113751.0
2023-04-05 15:00:00,34.7,34.7,34.62,34.69,100100.0,28.6922,28.6922,28.6261,28.684,100100.0
2023-04-05 15:30:00,34.7,34.71,34.52,34.64,292086.0,28.6922,28.7005,28.5434,28.6426,292086.0
2023-04-06 09:30:00,34.6,34.76,34.59,34.75,62794.0,28.6096,28.7419,28.6013,28.7336,62794.0
2023-04-06 10:00:00,34.73,34.86,34.72,34.8,153934.0,28.7171,28.8245,28.7088,28.7749,153934.0
2023-04-06 10:30:00,34.79,34.84,34.71,34.76,102149.0,28.7667,28.808,28.7005,28.7419,102149.0
2023-04-06 11:00:00,34.76,34.76,34.6,34.67,75119.0,28.7419,28.7419,28.6096,28.6674,75119.0
2023-04-06 11:30:00,34.67,34.72,34.59,34.65,93459.0,28.6674,28.7088,28.6013,28.6509,93459.0
2023-04-06 12:00:00,34.64,34.66,34.57,34.6,91499.0,28.6426,28.6592,28.5848,28.6096,91499.0
2023-04-06 12:30:00,34.6,34.72,34.59,34.7,57285.0,28.6096,28.7088,28.6013,28.6922,57285.0
2023-04-06 13:00:00,34.7,34.7,34.57,34.59,70460.0,28.6922,28.6922,28.5848,28.6013,70460.0
2023-04-06 13:30:00,34.59,34.6,34.52,34.59,63477.0,28.6013,28.6096,28.5434,28.6013,63477.0
2023-04-06 14:00:00,34.59,34.63,34.55,34.61,42384.0,28.6013,28.6344,28.5682,28.6178,42384.0
2023-04-06 14:30:00,34.61,34.62,34.56,34.57,33105.0,28.6178,28.6261,28.5765,28.5848,33105.0
2023-04-06 15:00:00,34.56,34.59,34.5,34.57,80631.0,28.5765,28.6013,28.5269,28.5848,80631.0
2023-04-06 15:30:00,34.57,34.61,34.51,34.58,249887.0,28.5848,28.6178,28.5351,28.593,249887.0
2023-04-10 09:30:00,34.48,34.9,34.45,34.71,127186.0,28.5103,28.8576,28.4855,28.7005,127186.0
2023-04-10 10:00:00,34.69,34.75,34.48,34.48,120035.0,28.684,28.7336,28.5103,28.5103,120035.0
2023-04-10 10:30:00,34.48,34.6,34.46,34.47,188484.0,28.5103,28.6096,28.4938,28.5021,188484.0
2023-04-10 11:00:00,34.46,34.56,34.45,34.5,68820.0,28.4938,28.5765,28.4855,28.5269,68820.0
2023-04-10 11:30:00,34.5,34.5,34.41,34.45,52361.0,28.5269,28.5269,28.4525,28.4855,52361.0
2023-04-10 12:00:00,34.45,34.48,34.36,34.41,65384.0,28.4855,28.5103,28.4111,28.4525,65384.0
2023-04-10 12:30:00,34.41,34.46,34.38,34.45,38177.0,28.4525,28.4938,28.4276,28.4855,38177.0
2023-04-10 13:00:00,34.45,34.52,34.42,34.5,31240.0,28.4855,28.5434,28.4607,28.5269,31240.0
2023-04-10 13:30:00,34.52,34.54,34.49,34.53,47714.0,28.5434,28.5599,28.5186,28.5517,47714.0
2023-04-10 14:00:00,34.53,34.57,34.36,34.37,154202.0,28.5517,28.5848,28.4111,28.4194,154202.0
2023-04-10 14:30:00,34.36,34.36,34.24,34.32,107147.0,28.4111,28.4111,28.3119,28.378,107147.0
2023-04-10 15:00:00,34.32,34.51,34.32,34.49,98812.0,28.378,28.5351,28.378,28.5186,98812.0
2023-04-10 15:30:00,34.5,34.51,34.4,34.49,179403.0,28.5269,28.5351,28.4442,28.5186,179403.0
2023-04-11 09:30:00,34.56,34.74,34.55,34.72,88849.0,28.5765,28.7253,28.5682,28.7088,88849.0
2023-04-11 10:00:00,34.73,34.81,34.69,34.73,126032.0,28.7171,28.7832,28.684,28.7171,126032.0
2023-04-11 10:30:00,34.73,34.74,34.62,34.69,87461.0,28.7171,28.7253,28.6261,28.684,87461.0
2023-04-11 11:00:00,34.7,34.73,34.63,34.65,56993.0,28.6922,28.7171,28.6344,28.6509,56993.0
2023-04-11 11:30:00,34.64,34.72,34.63,34.69,42175.0,28.6426,28.7088,28.6344,28.684,42175.0
2023-04-11 12:00:00,34.69,34.73,34.63,34.65,92926.0,28.684,28.7171,28.6344,28.6509,92926.0
2023-04-11 12:30:00,34.65,34.8,34.65,34.79,63058.0,28.6509,28.7749,28.6509,28.7667,63058.0
2023-04-11 13:00:00,34.79,34.79,34.71,34.75,75541.0,28.7667,28.7667,28.7005,28.7336,75541.0
2023-04-11 13:30:00,34.75,34.75,34.68,34.72,68461.0,28.7336,28.7336,28.6757,28.7088,68461.0
2023-04-11 14:00:00,34.72,34.75,34.66,34.66,81447.0,28.7088,28.7336,28.6592,28.6592,81447.0
2023-04-11 14:30:00,34.67,34.72,34.66,34.69,43890.0,28.6674,28.7088,28.6592,28.684,43890.0
2023-04-11 15:00:00,34.69,34.69,34.48,34.53,200323.0,28.684,28.684,28.5103,28.5517,200323.0
2023-04-11 15:30:00,34.54,34.63,34.48,34.63,384601.0,28.5599,28.6344,28.5103,28.6344,384601.0
2023-04-12 09:30:00,34.79,34.87,34.65,34.75,125782.0,28.7667,28.8328,28.6509,28.7336,125782.0
2023-04-12 10:00:00,34.75,34.85,34.73,34.81,107536.0,28.7336,28.8163,28.7171,28.7832,107536.0
2023-04-12 10:30:00,34.82,34.82,34.69,34.75,104750.0,28.7915,28.7915,28.684,28.7336,104750.0
2023-04-12 11:00:00,34.75,34.77,34.66,34.77,42000.0,28.7336,28.7501,28.6592,28.7501,42000.0
2023-04-12 11:30:00,34.76,34.85,34.72,34.84,67872.0,28.7419,28.8163,28.7088,28.808,67872.0
2023-04-12 12:00:00,34.85,34.88,34.75,34.8,100513.0,28.8163,28.8411,28.7336,28.7749,100513.0
2023-04-12 12:30:00,34.8,34.83,34.76,34.77,53765.0,28.7749,28.7997,28.7419,28.7501,53765.0
2023-04-12 13:00:00,34.78,34.78,34.69,34.69,56041.0,28.7584,28.7584,28.684,28.684,56041.0
2023-04-12 13:30:00,34.7,34.73,34.68,34.72,61134.0,28.6922,28.7171,28.6757,28.7088,61134.0
2023-04-12 14:00:00,34.72,34.72,34.59,34.59,126713.0,28.7088,28.7088,28.6013,28.6013,126713.0
2023-04-12 14:30:00,34.59,34.68,34.56,34.68,62140.0,28.6013,28.6757,28.5765,28.6757,62140.0
2023-04-12 15:00:00,34.67,34.7,34.58,34.59,38997.0,28.6674,28.6922,28.593,28.6013,38997.0
2023-04-12 15:30:00,34.59,34.65,34.55,34.65,119049.0,28.6013,28.6509,28.5682,28.6509,119049.0
2023-04-13 09:30:00,34.65,34.76,34.54,34.7,76832.0,28.6509,28.7419,28.5599,28.6922,76832.0
2023-04-13 10:00:00,34.72,34.87,34.7,34.84,89077.0,28.7088,28.8328,28.6922,28.808,89077.0
2023-04-13 10:30:00,34.85,34.87,34.79,34.84,65546.0,28.8163,28.8328,28.7667,28.808,65546.0
2023-04-13 11:00:00,34.85,34.87,34.79,34.86,34873.0,28.8163,28.8328,28.7667,28.8245,34873.0
2023-04-13 11:30:00,34.85,34.86,34.79,34.83,40724.0,28.8163,28.8245,28.7667,28.7997,40724.0
2023-04-13 12:00:00,34.84,34.86,34.79,34.8,34542.0,28.808,28.8245,28.7667,28.7749,34542.0
2023-04-13 12:30:00,34.8,34.89,34.79,34.86,123723.0,28.7749,28.8494,28.7667,28.8245,123723.0
2023-04-13 13:00:00,34.86,34.87,34.81,34.82,47075.0,28.8245,28.8328,28.7832,28.7915,47075.0
2023-04-13 13:30:00,34.82,34.86,34.82,34.85,18898.0,28.7915,28.8245,28.7915,28.8163,18898.0
2023-04-13 14:00:00,34.85,34.86,34.81,34.82,25671.0,28.8163,28.8245,28.7832,28.7915,25671.0
2023-04-13 14:30:00,34.83,34.87,34.81,34.84,49926.0,28.7997,28.8328,28.7832,28.808,49926.0
2023-04-13 15:00:00,34.85,34.93,34.84,34.84,148330.0,28.8163,28.8824,28.808,28.808,148330.0
2023-04-13 15:30:00,34.84,34.89,34.73,34.77,331827.0,28.808,28.8494,28.7171,28.7501,331827.0
2023-04-14 09:30:00,34.87,34.97,34.83,34.95,31205.0,28.8328,28.9155,28.7997,28.899,31205.0
2023-04-14 10:00:00,34.87,34.93,34.83,34.87,29622.0,28.8328,28.8824,28.7997,28.8328,29622.0
2023-04-14 10:30:00,34.88,34.98,34.85,34.95,61341.0,28.8411,28.9238,28.8163,28.899,61341.0
2023-04-14 11:00:00,34.95,34.97,34.82,34.83,92785.0,28.899,28.9155,28.7915,28.7997,92785.0
2023-04-14 11:30:00,34.83,34.92,34.82,34.92,44190.0,28.7997,28.8742,28.7915,28.8742,44190.0
2023-04-14 12:00:00,34.93,35.0,34.91,34.91,82605.0,28.8824,28.9403,28.8659,28.8659,82605.0
2023-04-14 12:30:00,34.91,34.98,34.9,34.95,26932.0,28.8659,28.9238,28.8576,28.899,26932.0
2023-04-14 13:00:00,34.95,34.99,34.93,34.96,26112.0,28.899,28.932,28.8824,28.9072,26112.0
2023-04-14 13:30:00,34.95,34.97,34.91,34.95,42514.0,28.899,28.9155,28.8659,28.899,42514.0
2023-04-14 14:00:00,34.96,34.98,34.94,34.97,26113.0,28.9072,28.9238,28.8907,28.9155,26113.0
2023-04-14 14:30:00,34.97,35.0,34.94,34.97,38426.0,28.9155,28.9403,28.8907,28.9155,38426.0
2023-04-14 15:00:00,34.97,35.01,34.88,34.95,69925.0,28.9155,28.9486,28.8411,28.899,69925.0
2023-04-14 15:30:00,34.95,34.97,34.87,34.91,158522.0,28.899,28.9155,28.8328,28.8659,158522.0
2023-04-17 09:30:00,34.92,35.11,34.91,35.04,148909.0,28.8742,29.0313,28.8659,28.9734,148909.0
2023-04-17 10:00:00,35.04,35.09,34.92,34.98,63085.0,28.9734,29.0147,28.8742,28.9238,63085.0
2023-04-17 10:30:00,34.97,35.03,34.89,35.01,92377.0,28.9155,28.9651,28.8494,28.9486,92377.0
2023-04-17 11:00:00,35.03,35.09,34.86,34.87,52830.0,28.9651,29.0147,28.8245,28.8328,52830.0
2023-04-17 11:30:00,34.88,34.95,34.82,34.87,42121.0,28.8411,28.899,28.7915,28.8328,42121.0
2023-04-17 12:00:00,34.88,34.98,34.86,34.92,63113.0,28.8411,28.9238,28.8245,28.8742,63113.0
2023-04-17 12:30:00,34.92,34.94,34.85,34.89,51887.0,28.8742,28.8907,28.8163,28.8494,51887.0
2023-04-17 13:00:00,34.9,34.9,34.8,34.88,62960.0,28.8576,28.8576,28.7749,28.8411,62960.0
2023-04-17 13:30:00,34.89,34.9,34.84,34.85,15586.0,28.8494,28.8576,28.808,28.8163,15586.0
2023-04-17 14:00:00,34.85,34.85,34.74,34.8,54176.0,28.8163,28.8163,28.7253,28.7749,54176.0
2023-04-17 14:30:00,34.8,34.88,34.79,34.87,38838.0,28.7749,28.8411,28.7667,28.8328,38838.0
2023-04-17 15:00:00,34.87,34.98,34.86,34.96,33122.0,28.8328,28.9238,28.8245,28.9072,33122.0
2023-04-17 15:30:00,34.96,35.0,34.85,34.85,353229.0,28.9072,28.9403,28.8163,28.8163,353229.0
2023-04-18 09:30:00,34.77,34.98,34.74,34.88,78275.0,28.7501,28.9238,28.7253,28.8411,78275.0
2023-04-18 10:00:00,34.88,34.91,34.79,34.9,134736.0,28.8411,28.8659,28.7667,28.8576,134736.0
2023-04-18 10:30:00,34.89,34.9,34.84,34.87,142355.0,28.8494,28.8576,28.808,28.8328,142355.0
2023-04-18 11:00:00,34.88,34.9,34.78,34.85,119331.0,28.8411,28.8576,28.7584,28.8163,119331.0
2023-04-18 11:30:00,34.86,34.9,34.82,34.84,60042.0,28.8245,28.8576,28.7915,28.808,60042.0
2023-04-18 12:00:00,34.85,34.9,34.84,34.89,39380.0,28.8163,28.8576,28.808,28.8494,39380.0
2023-04-18 12:30:00,34.89,34.91,34.82,34.85,35451.0,28.8494,28.8659,28.7915,28.8163,35451.0
2023-04-18 13:00:00,34.84,34.88,34.81,34.84,57364.0,28.808,28.8411,28.7832,28.808,57364.0
2023-04-18 13:30:00,34.84,34.92,34.84,34.86,55564.0,28.808,28.8742,28.808,28.8245,55564.0
2023-04-18 14:00:00,34.85,34.86,34.8,34.8,50210.0,28.8163,28.8245,28.7749,28.7749,50210.0
2023-04-18 14:30:00,34.81,34.82,34.76,34.82,39065.0,28.7832,28.7915,28.7419,28.7915,39065.0
2023-04-18 15:00:00,34.82,34.84,34.76,34.77,90852.0,28.7915,28.808,28.7419,28.7501,90852.0
2023-04-18 15:30:00,34.77,34.8,34.73,34.73,173685.0,28.7501,28.7749,28.7171,28.7171,173685.0
2023-04-19 09:30:00,34.6,34.79,34.6,34.68,66815.0,28.6096,28.7667,28.6096,28.6757,66815.0
2023-04-19 10:00:00,34.69,34.73,34.64,34.71,49392.0,28.684,28.7171,28.6426,28.7005,49392.0
2023-04-19 10:30:00,34.72,34.75,34.66,34.7,111211.0,28.7088,28.7336,28.6592,28.6922,111211.0
2023-04-19 11:00:00,34.7,34.74,34.67,34.69,39362.0,28.6922,28.7253,28.6674,28.684,39362.0
2023-04-19 11:30:00,34.69,34.69,34.61,34.66,58127.0,28.684,28.684,28.6178,28.6592,58127.0
2023-04-19 12:00:00,34.66,34.66,34.61,34.62,56802.0,28.6592,28.6592,28.6178,28.6261,56802.0
2023-04-19 12:30:00,34.62,34.69,34.62,34.65,45874.0,28.6261,28.684,28.6261,28.6509,45874.0
2023-04-19 13:00:00,34.67,34.72,34.64,34.65,39541.0,28.6674,28.7088,28.6426,28.6509,39541.0
2023-04-19 13:30:00,34.65,34.69,34.63,34.68,55505.0,28.6509,28.684,28.6344,28.6757,55505.0
2023-04-19 14:00:00,34.68,34.74,34.62,34.66,65445.0,28.6757,28.7253,28.6261,28.6592,65445.0
2023-04-19 14:30:00,34.66,34.7,34.62,34.67,82737.0,28.6592,28.6922,28.6261,28.6674,82737.0
2023-04-19 15:00:00,34.66,34.74,34.64,34.73,57973.0,28.6592,28.7253,28.6426,28.7171,57973.0
2023-04-19 15:30:00,34.73,34.74,34.61,34.66,245839.0,28.7171,28.7253,28.6178,28.6592,245839.0
2023-04-20 09:30:00,34.73,34.73,34.5,34.51,104214.0,28.7171,28.7171,28.5269,28.5351,104214.0
2023-04-20 10:00:00,34.51,34.56,34.49,34.54,96389.0,28.5351,28.5765,28.5186,28.5599,96389.0
2023-04-20 10:30:00,34.55,34.6,34.51,34.6,23603.0,28.5682,28.6096,28.5351,28.6096,23603.0
2023-04-20 11:00:00,34.62,34.64,34.53,34.56,33576.0,28.6261,28.6426,28.5517,28.5765,33576.0
2023-04-20 11:30:00,34.56,34.56,34.5,34.51,24480.0,28.5765,28.5765,28.5269,28.5351,24480.0
2023-04-20 12:00:00,34.52,34.62,34.5,34.61,102850.0,28.5434,28.6261,28.5269,28.6178,102850.0
2023-04-20 12:30:00,34.62,34.65,34.59,34.64,24112.0,28.6261,28.6509,28.6013,28.6426,24112.0
2023-04-20 13:00:00,34.64,34.68,34.62,34.64,17377.0,28.6426,28.6757,28.6261,28.6426,17377.0
2023-04-20 13:30:00,34.64,34.65,34.59,34.59,18385.0,28.6426,28.6509,28.6013,28.6013,18385.0
2023-04-20 14:00:00,34.59,34.6,34.52,34.54,27770.0,28.6013,28.6096,28.5434,28.5599,27770.0
2023-04-20 14:30:00,34.54,34.56,34.49,34.55,46257.0,28.5599,28.5765,28.5186,28.5682,46257.0
2023-04-20 15:00:00,34.56,34.57,34.52,34.56,49344.0,28.5765,28.5848,28.5434,28.5765,49344.0
2023-04-20 15:30:00,34.57,34.65,34.56,34.61,153616.0,28.5848,28.6509,28.5765,28.6178,153616.0
2023-04-21 09:30:00,34.77,34.79,34.59,34.63,44267.0,28.7501,28.7667,28.6013,28.6344,44267.0
2023-04-21 10:00:00,34.62,34.74,34.59,34.73,55424.0,28.6261,28.7253,28.6013,28.7171,55424.0
2023-04-21 10:30:00,34.73,34.77,34.68,34.72,39243.0,28.7171,28.7501,28.6757,28.7088,39243.0
2023-04-21 11:00:00,34.71,34.79,34.68,34.71,48866.0,28.7005,28.7667,28.6757,28.7005,48866.0
2023-04-21 11:30:00,34.7,34.78,34.7,34.74,39090.0,28.6922,28.7584,28.6922,28.7253,39090.0
2023-04-21 12:00:00,34.73,34.78,34.73,34.74,24294.0,28.7171,28.7584,28.7171,28.7253,24294.0
2023-04-21 12:30:00,34.74,34.76,34.7,34.75,47847.0,28.7253,28.7419,28.6922,28.7336,47847.0
2023-04-21 13:00:00,34.75,34.79,34.74,34.77,34391.0,28.7336,28.7667,28.7253,28.7501,34391.0
2023-04-21 13:30:00,34.76,34.81,34.73,34.75,44360.0,28.7419,28.7832,28.7171,28.7336,44360.0
2023-04-21 14:00:00,34.76,34.77,34.67,34.68,48756.0,28.7419,28.7501,28.6674,28.6757,48756.0
2023-04-21 14:30:00,34.68,34.7,34.63,34.68,52543.0,28.6757,28.6922,28.6344,28.6757,52543.0
2023-04-21 15:00:00,34.68,34.78,34.63,34.78,52003.0,28.6757,28.7584,28.6344,28.7584,52003.0
2023-04-21 15:30:00,34.77,34.86,34.77,34.77,150663.0,28.7501,28.8245,28.7501,28.7501,150663.0
2023-04-24 09:30:00,34.8,34.97,34.78,34.95,238263.0,28.7749,28.9155,28.7584,28.899,238263.0
2023-04-24 10:00:00,34.95,34.98,34.9,34.93,82930.0,28.899,28.9238,28.8576,28.8824,82930.0
2023-04-24 10:30:00,34.93,34.96,34.88,34.93,66422.0,28.8824,28.9072,28.8411,28.8824,66422.0
2023-04-24 11:00:00,34.93,34.97,34.91,34.96,82970.0,28.8824,28.9155,28.8659,28.9072,82970.0
2023-04-24 11:30:00,34.96,35.07,34.96,34.98,186847.0,28.9072,28.9982,28.9072,28.9238,186847.0
2023-04-24 12:00:00,34.98,35.06,34.95,35.02,300969.0,28.9238,28.9899,28.899,28.9568,300969.0
2023-04-24 12:30:00,35.01,35.06,34.98,35.01,103815.0,28.9486,28.9899,28.9238,28.9486,103815.0
2023-04-24 13:00:00,35.01,35.06,35.01,35.03,45044.0,28.9486,28.9899,28.9486,28.9651,45044.0
2023-04-24 13:30:00,35.03,35.05,35.0,35.02,48150.0,28.9651,28.9816,28.9403,28.9568,48150.0
2023-04-24 14:00:00,35.04,35.15,35.03,35.1,150900.0,28.9734,29.0643,28.9651,29.023,150900.0
2023-04-24 14:30:00,35.1,35.13,35.05,35.06,135382.0,29.023,29.0478,28.9816,28.9899,135382.0
2023-04-24 15:00:00,35.07,35.11,35.0,35.01,61118.0,28.9982,29.0313,28.9403,28.9486,61118.0
2023-04-24 15:30:00,35.01,35.01,34.91,34.93,328470.0,28.9486,28.9486,28.8659,28.8824,328470.0
2023-04-25 09:30:00,34.8,34.9,34.65,34.8,122571.0,28.7749,28.8576,28.6509,28.7749,122571.0
2023-04-25 10:00:00,34.78,34.84,34.74,34.8,74912.0,28.7584,28.808,28.7253,28.7749,74912.0
2023-04-25 10:30:00,34.8,34.84,34.76,34.79,186365.0,28.7749,28.808,28.7419,28.7667,186365.0
2023-04-25 11:00:00,34.81,34.84,34.77,34.78,37964.0,28.7832,28.808,28.7501,28.7584,37964.0
2023-04-25 11:30:00,34.77,34.84,34.77,34.83,33299.0,28.7501,28.808,28.7501,28.7997,33299.0
2023-04-25 12:00:00,34.83,34.86,34.82,34.83,28181.0,28.7997,28.8245,28.7915,28.7997,28181.0
2023-04-25 12:30:00,34.83,34.88,34.82,34.83,27148.0,28.7997,28.8411,28.7915,28.7997,27148.0
2023-04-25 13:00:00,34.82,34.85,34.76,34.82,29987.0,28.7915,28.8163,28.7419,28.7915,29987.0
2023-04-25 13:30:00,34.81,34.81,34.78,34.8,21772.0,28.7832,28.7832,28.7584,28.7749,21772.0
2023-04-25 14:00:00,34.8,34.84,34.78,34.81,35350.0,28.7749,28.808,28.7584,28.7832,35350.0
2023-04-25 14:30:00,34.81,34.83,34.77,34.78,49429.0,28.7832,28.7997,28.7501,28.7584,49429.0
2023-04-25 15:00:00,34.78,34.84,34.77,34.82,48256.0,28.7584,28.808,28.7501,28.7915,48256.0
2023-04-25 15:30:00,34.81,34.85,34.77,34.8,194994.0,28.7832,28.8163,28.7501,28.7749,194994.0
2023-04-26 09:30:00,34.8,34.93,34.68,34.69,54167.0,28.7749,28.8824,28.6757,28.684,54167.0
2023-04-26 10:00:00,34.72,34.74,34.6,34.63,65561.0,28.7088,28.7253,28.6096,28.6344,65561.0
2023-04-26 10:30:00,34.65,34.72,34.63,34.7,26739.0,28.6509,28.7088,28.6344,28.6922,26739.0
2023-04-26 11:00:00,34.71,34.74,34.66,34.69,49773.0,28.7005,28.7253,28.6592,28.684,49773.0
2023-04-26 11:30:00,34.7,34.73,34.66,34.7,33709.0,28.6922,28.7171,28.6592,28.6922,33709.0
2023-04-26 12:00:00,34.7,34.78,34.7,34.75,31865.0,28.6922,28.7584,28.6922,28.7336,31865.0
2023-04-26 12:30:00,34.75,34.76,34.71,34.72,26969.0,28.7336,28.7419,28.7005,28.7088,26969.0
2023-04-26 13:00:00,34.72,34.75,34.64,34.68,54781.0,28.7088,28.7336,28.6426,28.6757,54781.0
2023-04-26 13:30:00,34.67,34.68,34.6,34.62,69755.0,28.6674,28.6757,28.6096,28.6261,69755.0
2023-04-26 14:00:00,34.62,34.67,34.6,34.65,141654.0,28.6261,28.6674,28.6096,28.6509,141654.0
2023-04-26 14:30:00,34.64,34.72,34.63,34.72,74519.0,28.6426,28.7088,28.6344,28.7088,74519.0
2023-04-26 15:00:00,34.72,34.81,34.71,34.8,72268.0,28.7088,28.7832,28.7005,28.7749,72268.0
2023-04-26 15:30:00,34.8,34.86,34.75,34.8,160229.0,28.7749,28.8245,28.7336,28.7749,160229.0
2023-04-27 09:30:00,34.86,34.95,34.7,34.92,126533.0,28.8245,28.899,28.6922,28.8742,126533.0
2023-04-27 10:00:00,34.91,35.01,34.86,34.94,81348.0,28.8659,28.9486,28.8245,28.8907,81348.0
2023-04-27 10:30:00,34.95,34.96,34.86,34.88,43625.0,28.899,28.9072,28.8245,28.8411,43625.0
2023-04-27 11:00:00,34.88,34.94,34.81,34.9,37443.0,28.8411,28.8907,28.7832,28.8576,37443.0
2023-04-27 11:30:00,34.89,34.95,34.85,34.89,43609.0,28.8494,28.899,28.8163,28.8494,43609.0
2023-04-27 12:00:00,34.88,34.91,34.75,34.87,38557.0,28.8411,28.8659,28.7336,28.8328,38557.0
2023-04-27 12:30:00,34.87,34.96,34.87,34.95,64669.0,28.8328,28.9072,28.8328,28.899,64669.0
2023-04-27 13:00:00,34.95,35.01,34.9,34.93,72101.0,28.899,28.9486,28.8576,28.8824,72101.0
2023-04-27 13:30:00,34.93,34.99,34.92,34.95,29351.0,28.8824,28.932,28.8742,28.899,29351.0
2023-04-27 14:00:00,34.94,35.01,34.92,34.98,62664.0,28.8907,28.9486,28.8742,28.9238,62664.0
2023-04-27 14:30:00,34.98,35.01,34.97,34.98,33032.0,28.9238,28.9486,28.9155,28.9238,33032.0
2023-04-27 15:00:00,34.99,35.02,34.96,34.96,89928.0,28.932,28.9568,28.9072,28.9072,89928.0
2023-04-27 15:30:00,34.97,34.98,34.89,34.95,162569.0,28.9155,28.9238,28.8494,28.899,162569.0
2023-04-28 09:30:00,34.9,35.11,34.9,35.08,42822.0,28.8576,29.0313,28.8576,29.0065,42822.0
2023-04-28 10:00:00,35.03,35.09,34.99,34.99,52362.0,28.9651,29.0147,28.932,28.932,52362.0
2023-04-28 10:30:00,35.0,35.06,34.98,34.98,51598.0,28.9403,28.9899,28.9238,28.9238,51598.0
2023-04-28 11:00:00,34.97,35.02,34.94,34.98,107689.0,28.9155,28.9568,28.8907,28.9238,107689.0
2023-04-28 11:30:00,34.98,35.01,34.92,34.95,56930.0,28.9238,28.9486,28.8742,28.899,56930.0
2023-04-28 12:00:00,34.96,35.06,34.94,35.04,48441.0,28.9072,28.9899,28.8907,28.9734,48441.0
2023-04-28 12:30:00,35.05,35.09,35.03,35.08,39730.0,28.9816,29.0147,28.9651,29.0065,39730.0
2023-04-28 13:00:00,35.09,35.12,35.08,35.09,61448.0,29.0147,29.0395,29.0065,29.0147,61448.0
2023-04-28 13:30:00,35.1,35.1,35.04,35.08,42356.0,29.023,29.023,28.9734,29.0065,42356.0
2023-04-28 14:00:00,35.09,35.11,35.03,35.04,71434.0,29.0147,29.0313,28.9651,28.9734,71434.0
2023-04-28 14:30:00,35.03,35.06,35.02,35.05,53610.0,28.9651,28.9899,28.9568,28.9816,53610.0
2023-04-28 15:00:00,35.05,35.08,35.04,35.05,89586.0,28.9816,29.0065,28.9734,28.9816,89586.0
2023-04-28 15:30:00,35.05,35.06,34.92,34.99,218547.0,28.9816,28.9899,28.8742,28.932,218547.0
2023-05-01 09:30:00,35.0,35.12,34.91,35.02,137391.0,28.9403,29.0395,28.8659,28.9568,137391.0
2023-05-01 10:00:00,35.0,35.11,34.94,35.0,122128.0,28.9403,29.0313,28.8907,28.9403,122128.0
2023-05-01 10:30:00,35.0,35.08,35.0,35.03,57028.0,28.9403,29.0065,28.9403,28.9651,57028.0
2023-05-01 11:00:00,35.03,35.09,34.98,35.02,41713.0,28.9651,29.0147,28.9238,28.9568,41713.0
2023-05-01 11:30:00,35.02,35.09,34.94,35.01,86805.0,28.9568,29.0147,28.8907,28.9486,86805.0
2023-05-01 12:00:00,35.02,35.05,34.99,35.01,60417.0,28.9568,28.9816,28.932,28.9486,60417.0
2023-05-01 12:30:00,35.01,35.03,34.92,34.95,65434.0,28.9486,28.9651,28.8742,28.899,65434.0
2023-05-01 13:00:00,34.95,35.0,34.95,34.96,60534.0,28.899,28.9403,28.899,28.9072,60534.0
2023-05-01 13:30:00,34.96,35.0,34.93,35.0,66895.0,28.9072,28.9403,28.8824,28.9403,66895.0
2023-05-01 14:00:00,34.99,34.99,34.95,34.98,51726.0,28.932,28.932,28.899,28.9238,51726.0
2023-05-01 14:30:00,34.97,34.99,34.9,34.9,69759.0,28.9155,28.932,28.8576,28.8576,69759.0
2023-05-01 15:00:00,34.91,34.92,34.87,34.9,123754.0,28.8659,28.8742,28.8328,28.8576,123754.0
2023-05-01 15:30:00,34.9,34.92,34.85,34.87,241859.0,28.8576,28.8742,28.8163,28.8328,241859.0
2023-05-02 09:30:00,35.14,35.2,34.6,34.74,184398.0,29.0561,29.1057,28.6096,28.7253,184398.0
2023-05-02 10:00:00,34.74,34.86,34.5,34.58,140333.0,28.7253,28.8245,28.5269,28.593,140333.0
2023-05-02 10:30:00,34.61,34.73,34.53,34.65,175021.0,28.6178,28.7171,28.5517,28.6509,175021.0
2023-05-02 11:00:00,34.66,34.74,34.57,34.61,137039.0,28.6592,28.7253,28.5848,28.6178,137039.0
2023-05-02 11:30:00,34.63,34.68,34.56,34.64,96349.0,28.6344,28.6757,28.5765,28.6426,96349.0
2023-05-02 12:00:00,34.65,34.68,34.59,34.66,74039.0,28.6509,28.6757,28.6013,28.6592,74039.0
2023-05-02 12:30:00,34.66,34.72,34.6,34.71,61383.0,28.6592,28.7088,28.6096,28.7005,61383.0
2023-05-02 13:00:00,34.71,34.82,34.68,34.71,97027.0,28.7005,28.7915,28.6757,28.7005,97027.0
2023-05-02 13:30:00,34.71,34.78,34.68,34.73,69943.0,28.7005,28.7584,28.6757,28.7171,69943.0
2023-05-02 14:00:00,34.74,34.74,34.56,34.62,188436.0,28.7253,28.7253,28.5765,28.6261,188436.0
2023-05-02 14:30:00,34.62,34.75,34.57,34.64,182990.0,28.6261,28.7336,28.5848,28.6426,182990.0
2023-05-02 15:00:00,34.65,34.82,34.63,34.78,293147.0,28.6509,28.7915,28.6344,28.7584,293147.0
2023-05-02 15:30:00,34.78,34.78,34.68,34.74,552578.0,28.7584,28.7584,28.6757,28.7253,552578.0
2023-05-03 09:30:00,35.0,35.04,34.71,34.91,169574.0,28.9403,28.9734,28.7005,28.8659,169574.0
2023-05-03 10:00:00,34.95,34.96,34.75,34.89,109337.0,28.899,28.9072,28.7336,28.8494,109337.0
2023-05-03 10:30:00,34.92,35.06,34.9,35.04,128905.0,28.8742,28.9899,28.8576,28.9734,128905.0
2023-05-03 11:00:00,35.05,35.08,34.9,34.94,190008.0,28.9816,29.0065,28.8576,28.8907,190008.0
2023-05-03 11:30:00,34.95,35.1,34.94,35.06,347190.0,28.899,29.023,28.8907,28.9899,347190.0
2023-05-03 12:00:00,35.07,35.1,35.0,35.07,183464.0,28.9982,29.023,28.9403,28.9982,183464.0
2023-05-03 12:30:00,35.07,35.12,35.05,35.07,82882.0,28.9982,29.0395,28.9816,28.9982,82882.0
2023-05-03 13:00:00,35.06,35.08,35.01,35.05,127215.0,28.9899,29.0065,28.9486,28.9816,127215.0
2023-05-03 13:30:00,35.06,35.1,35.02,35.04,184171.0,28.9899,29.023,28.9568,28.9734,184171.0
2023-05-03 14:00:00,35.03,35.12,34.99,35.04,201439.0,28.9651,29.0395,28.932,28.9734,201439.0
2023-05-03 14:30:00,35.04,35.14,35.0,35.07,318079.0,28.9734,29.0561,28.9403,28.9982,318079.0
2023-05-03 15:00:00,35.06,35.12,34.96,35.01,333672.0,28.9899,29.0395,28.9072,28.9486,333672.0
2023-05-03 15:30:00,35.0,35.01,34.89,34.96,587298.0,28.9403,28.9486,28.8494,28.9072,587298.0
2023-05-04 09:30:00,34.0,34.29,33.79,33.99,246854.0,28.7543,28.9995,28.5767,28.7458,246854.0
2023-05-04 10:00:00,33.98,34.01,33.82,33.84,186381.0,28.7373,28.7627,28.602,28.6189,186381.0
2023-05-04 10:30:00,33.84,34.04,33.82,33.96,105302.0,28.6189,28.7881,28.602,28.7204,105302.0
2023-05-04 11:00:00,33.94,34.0,33.86,33.86,81772.0,28.7035,28.7543,28.6359,28.6359,81772.0
2023-05-04 11:30:00,33.87,33.9,33.75,33.81,201081.0,28.6443,28.6697,28.5428,28.5936,201081.0
2023-05-04 12:00:00,33.82,33.92,33.77,33.89,73617.0,28.602,28.6866,28.5597,28.6612,73617.0
2023-05-04 12:30:00,33.89,33.9,33.81,33.87,86084.0,28.6612,28.6697,28.5936,28.6443,86084.0
2023-05-04 13:00:00,33.87,34.01,33.85,33.97,78725.0,28.6443,28.7627,28.6274,28.7289,78725.0
2023-05-04 13:30:00,33.98,34.01,33.9,33.94,69475.0,28.7373,28.7627,28.6697,28.7035,69475.0
2023-05-04 14:00:00,33.95,33.98,33.88,33.95,62804.0,28.712,28.7373,28.6528,28.712,62804.0
2023-05-04 14:30:00,33.94,34.01,33.84,34.0,147191.0,28.7035,28.7627,28.6189,28.7543,147191.0
2023-05-04 15:00:00,34.0,34.04,33.96,34.01,118422.0,28.7543,28.7881,28.7204,28.7627,118422.0
2023-05-04 15:30:00,34.01,34.03,33.9,34.02,424979.0,28.7627,28.7796,28.6697,28.7712,424979.0
2023-05-05 09:30:00,34.09,34.32,34.09,34.12,97596.0,28.8304,29.0249,28.8304,28.8557,97596.0
2023-05-05 10:00:00,34.12,34.17,33.91,34.0,148922.0,28.8557,28.898,28.6781,28.7543,148922.0
2023-05-05 10:30:00,34.0,34.03,33.81,33.87,129208.0,28.7543,28.7796,28.5936,28.6443,129208.0
2023-05-05 11:00:00,33.87,33.93,33.72,33.76,129720.0,28.6443,28.6951,28.5175,28.5513,129720.0
2023-05-05 11:30:00,33.77,34.04,33.76,34.03,155996.0,28.5597,28.7881,28.5513,28.7796,155996.0
2023-05-05 12:00:00,34.04,34.12,33.97,33.98,95558.0,28.7881,28.8557,28.7289,28.7373,95558.0
2023-05-05 12:30:00,33.98,34.08,33.97,34.08,76076.0,28.7373,28.8219,28.7289,28.8219,76076.0
2023-05-05 13:00:00,34.08,34.09,33.91,33.91,101280.0,28.8219,28.8304,28.6781,28.6781,101280.0
2023-05-05 13:30:00,33.91,34.08,33.87,34.08,146072.0,28.6781,28.8219,28.6443,28.8219,146072.0
2023-05-05 14:00:00,34.07,34.16,34.06,34.1,124406.0,28.8135,28.8896,28.805,28.8388,124406.0
2023-05-05 14:30:00,34.11,34.14,34.08,34.1,104918.0,28.8473,28.8727,28.8219,28.8388,104918.0
2023-05-05 15:00:00,34.09,34.1,33.94,34.07,155997.0,28.8304,28.8388,28.7035,28.8135,155997.0
2023-05-05 15:30:00,34.07,34.09,33.88,33.99,336933.0,28.8135,28.8304,28.6528,28.7458,336933.0
2023-05-08 09:30:00,34.01,34.14,33.83,33.85,100401.0,28.7627,28.8727,28.6105,28.6274,100401.0
2023-05-08 10:00:00,33.85,33.91,33.79,33.84,57281.0,28.6274,28.6781,28.5767,28.6189,57281.0
2023-05-08 10:30:00,33.84,33.87,33.77,33.78,54928.0,28.6189,28.6443,28.5597,28.5682,54928.0
2023-05-08 11:00:00,33.79,33.92,33.75,33.88,71226.0,28.5767,28.6866,28.5428,28.6528,71226.0
2023-05-08 11:30:00,33.89,33.9,33.8,33.83,72183.0,28.6612,28.6697,28.5851,28.6105,72183.0
2023-05-08 12:00:00,33.84,33.86,33.79,33.82,73321.0,28.6189,28.6359,28.5767,28.602,73321.0
2023-05-08 12:30:00,33.83,33.86,33.74,33.74,26841.0,28.6105,28.6359,28.5344,28.5344,26841.0
2023-05-08 13:00:00,33.74,33.77,33.7,33.76,53600.0,28.5344,28.5597,28.5005,28.5513,53600.0
2023-05-08 13:30:00,33.76,33.78,33.72,33.77,54850.0,28.5513,28.5682,28.5175,28.5597,54850.0
2023-05-08 14:00:00,33.77,33.82,33.69,33.77,65300.0,28.5597,28.602,28.4921,28.5597,65300.0
2023-05-08 14:30:00,33.77,33.82,33.76,33.8,68695.0,28.5597,28.602,28.5513,28.5851,68695.0
2023-05-08 15:00:00,33.79,33.81,33.76,33.77,89720.0,28.5767,28.5936,28.5513,28.5597,89720.0
2023-05-08 15:30:00,33.77,33.96,33.77,33.95,183830.0,28.5597,28.7204,28.5597,28.712,183830.0
2023-05-09 09:30:00,33.76,34.02,33.73,34.01,307362.0,28.5513,28.7712,28.5259,28.7627,307362.0
2023-05-09 10:00:00,34.02,34.03,33.81,33.93,73502.0,28.7712,28.7796,28.5936,28.6951,73502.0
2023-05-09 10:30:00,33.91,33.96,33.84,33.96,35689.0,28.6781,28.7204,28.6189,28.7204,35689.0
2023-05-09 11:00:00,33.98,34.02,33.92,33.93,25793.0,28.7373,28.7712,28.6866,28.6951,25793.0
2023-05-09 11:30:00,33.94,33.97,33.91,33.94,30586.0,28.7035,28.7289,28.6781,28.7035,30586.0
2023-05-09 12:00:00,33.94,33.95,33.88,33.92,33814.0,28.7035,28.712,28.6528,28.6866,33814.0
2023-05-09 12:30:00,33.93,34.04,33.93,34.04,33758.0,28.6951,28.7881,28.6951,28.7881,33758.0
2023-05-09 13:00:00,34.04,34.05,33.98,34.01,27376.0,28.7881,28.7965,28.7373,28.7627,27376.0
2023-05-09 13:30:00,34.01,34.06,34.0,34.03,55197.0,28.7627,28.805,28.7543,28.7796,55197.0
2023-05-09 14:00:00,34.04,34.06,34.01,34.04,36790.0,28.7881,28.805,28.7627,28.7881,36790.0
2023-05-09 14:30:00,34.04,34.07,33.99,34.02,101685.0,28.7881,28.8135,28.7458,28.7712,101685.0
2023-05-09 15:00:00,34.03,34.04,34.0,34.03,30161.0,28.7796,28.7881,28.7543,28.7796,30161.0
2023-05-09 15:30:00,34.03,34.04,33.95,34.0,102249.0,28.7796,28.7881,28.712,28.7543,102249.0
2023-05-10 09:30:00,34.1,34.14,33.68,33.69,130493.0,28.8388,28.8727,28.4836,28.4921,130493.0
2023-05-10 10:00:00,33.69,33.82,33.66,33.78,178425.0,28.4921,28.602,28.4667,28.5682,178425.0
2023-05-10 10:30:00,33.79,33.86,33.74,33.82,61152.0,28.5767,28.6359,28.5344,28.602,61152.0
2023-05-10 11:00:00,33.83,33.87,33.78,33.8,18237.0,28.6105,28.6443,28.5682,28.5851,18237.0
2023-05-10 11:30:00,33.8,33.84,33.76,33.84,60646.0,28.5851,28.6189,28.5513,28.6189,60646.0
2023-05-10 12:00:00,33.84,33.88,33.8,33.84,30866.0,28.6189,28.6528,28.5851,28.6189,30866.0
2023-05-10 12:30:00,33.84,33.91,33.79,33.89,62689.0,28.6189,28.6781,28.5767,28.6612,62689.0
2023-05-10 13:00:00,33.88,33.89,33.79,33.84,44478.0,28.6528,28.6612,28.5767,28.6189,44478.0
2023-05-10 13:30:00,33.84,33.93,33.84,33.93,44799.0,28.6189,28.6951,28.6189,28.6951,44799.0
2023-05-10 14:00:00,33.93,34.09,33.9,34.05,121476.0,28.6951,28.8304,28.6697,28.7965,121476.0
2023-05-10 14:30:00,34.05,34.18,34.05,34.16,78373.0,28.7965,28.9065,28.7965,28.8896,78373.0
2023-05-10 15:00:00,34.15,34.18,34.1,34.13,100376.0,28.8811,28.9065,28.8388,28.8642,100376.0
2023-05-10 15:30:00,34.13,34.18,34.1,34.17,187009.0,28.8642,28.9065,28.8388,28.898,187009.0
2023-05-11 09:30:00,34.05,34.05,33.87,33.96,116322.0,28.7965,28.7965,28.6443,28.7204,116322.0
2023-05-11 10:00:00,33.96,33.97,33.87,33.95,81891.0,28.7204,28.7289,28.6443,28.712,81891.0
2023-05-11 10:30:00,33.93,34.01,33.93,33.97,54010.0,28.6951,28.7627,28.6951,28.7289,54010.0
2023-05-11 11:00:00,33.97,34.01,33.85,33.88,126023.0,28.7289,28.7627,28.6274,28.6528,126023.0
2023-05-11 11:30:00,33.89,33.98,33.85,33.86,110454.0,28.6612,28.7373,28.6274,28.6359,110454.0
2023-05-11 12:00:00,33.85,33.89,33.78,33.89,60591.0,28.6274,28.6612,28.5682,28.6612,60591.0
2023-05-11 12:30:00,33.89,33.94,33.88,33.94,50672.0,28.6612,28.7035,28.6528,28.7035,50672.0
2023-05-11 13:00:00,33.95,33.98,33.89,33.9,52931.0,28.712,28.7373,28.6612,28.6697,52931.0
2023-05-11 13:30:00,33.9,33.93,33.87,33.91,79801.0,28.6697,28.6951,28.6443,28.6781,79801.0
2023-05-11 14:00:00,33.91,33.96,33.89,33.94,34522.0,28.6781,28.7204,28.6612,28.7035,34522.0
2023-05-11 14:30:00,33.94,33.98,33.9,33.91,46685.0,28.7035,28.7373,28.6697,28.6781,46685.0
2023-05-11 15:00:00,33.91,33.96,33.85,33.95,111306.0,28.6781,28.7204,28.6274,28.712,111306.0
2023-05-11 15:30:00,33.95,34.01,33.9,33.97,176329.0,28.712,28.7627,28.6697,28.7289,176329.0
2023-05-12 09:30:00,34.08,34.15,34.06,34.08,38699.0,28.8219,28.8811,28.805,28.8219,38699.0
2023-05-12 10:00:00,34.07,34.12,34.0,34.07,42571.0,28.8135,28.8557,28.7543,28.8135,42571.0
2023-05-12 10:30:00,34.07,34.14,34.05,34.09,29422.0,28.8135,28.8727,28.7965,28.8304,29422.0
2023-05-12 11:00:00,34.09,34.11,34.05,34.09,50958.0,28.8304,28.8473,28.7965,28.8304,50958.0
2023-05-12 11:30:00,34.09,34.1,33.99,34.03,40469.0,28.8304,28.8388,28.7458,28.7796,40469.0
2023-05-12 12:00:00,34.04,34.07,33.92,33.94,39425.0,28.7881,28.8135,28.6866,28.7035,39425.0
2023-05-12 12:30:00,33.92,33.97,33.89,33.93,19413.0,28.6866,28.7289,28.6612,28.6951,19413.0
2023-05-12 13:00:00,33.93,33.96,33.88,33.96,70257.0,28.6951,28.7204,28.6528,28.7204,70257.0
2023-05-12 13:30:00,33.96,34.0,33.91,33.91,22207.0,28.7204,28.7543,28.6781,28.6781,22207.0
2023-05-12 14:00:00,33.91,33.92,33.85,33.87,73921.0,28.6781,28.6866,28.6274,28.6443,73921.0
2023-05-12 14:30:00,33.88,33.89,33.79,33.8,102872.0,28.6528,28.6612,28.5767,28.5851,102872.0
2023-05-12 15:00:00,33.8,33.89,33.76,33.88,53207.0,28.5851,28.6612,28.5513,28.6528,53207.0
2023-05-12 15:30:00,33.88,34.01,33.87,33.98,215793.0,28.6528,28.7627,28.6443,28.7373,215793.0
2023-05-15 09:30:00,34.25,34.33,33.92,34.02,535361.0,28.9657,29.0333,28.6866,28.7712,535361.0
2023-05-15 10:00:00,34.01,34.17,33.97,34.17,234318.0,28.7627,28.898,28.7289,28.898,234318.0
2023-05-15 10:30:00,34.17,34.22,34.1,34.16,171941.0,28.898,28.9403,28.8388,28.8896,171941.0
2023-05-15 11:00:00,34.16,34.2,34.08,34.13,125234.0,28.8896,28.9234,28.8219,28.8642,125234.0
2023-05-15 11:30:00,34.14,34.19,34.04,34.08,122522.0,28.8727,28.9149,28.7881,28.8219,122522.0
2023-05-15 12:00:00,34.07,34.09,33.97,34.0,102186.0,28.8135,28.8304,28.7289,28.7543,102186.0
2023-05-15 12:30:00,34.0,34.09,33.97,34.07,128375.0,28.7543,28.8304,28.7289,28.8135,128375.0
2023-05-15 13:00:00,34.06,34.15,34.02,34.03,77854.0,28.805,28.8811,28.7712,28.7796,77854.0
2023-05-15 13:30:00,34.03,34.06,34.0,34.02,88934.0,28.7796,28.805,28.7543,28.7712,88934.0
2023-05-15 14:00:00,34.02,34.05,34.0,34.02,105925.0,28.7712,28.7965,28.7543,28.7712,105925.0
2023-05-15 14:30:00,34.03,34.06,33.96,34.04,116130.0,28.7796,28.805,28.7204,28.7881,116130.0
2023-05-15 15:00:00,34.04,34.15,34.03,34.13,158965.0,28.7881,28.8811,28.7796,28.8642,158965.0
2023-05-15 15:30:00,34.13,34.15,33.91,33.91,386131.0,28.8642,28.8811,28.6781,28.6781,386131.0
2023-05-16 09:30:00,33.9,34.0,33.57,33.62,152712.0,28.6697,28.7543,28.3906,28.4329,152712.0
2023-05-16 10:00:00,33.64,33.94,33.64,33.94,111431.0,28.4498,28.7035,28.4498,28.7035,111431.0
2023-05-16 10:30:00,33.97,34.02,33.72,33.75,129052.0,28.7289,28.7712,28.5175,28.5428,129052.0
2023-05-16 11:00:00,33.77,33.92,33.76,33.88,54605.0,28.5597,28.6866,28.5513,28.6528,54605.0
2023-05-16 11:30:00,33.89,33.91,33.8,33.84,47000.0,28.6612,28.6781,28.5851,28.6189,47000.0
2023-05-16 12:00:00,33.85,33.88,33.77,33.83,49949.0,28.6274,28.6528,28.5597,28.6105,49949.0
2023-05-16 12:30:00,33.84,33.94,33.82,33.91,69394.0,28.6189,28.7035,28.602,28.6781,69394.0
2023-05-16 13:00:00,33.91,33.96,33.91,33.95,62817.0,28.6781,28.7204,28.6781,28.712,62817.0
2023-05-16 13:30:00,33.94,33.94,33.84,33.89,59301.0,28.7035,28.7035,28.6189,28.6612,59301.0
2023-05-16 14:00:00,33.89,33.93,33.87,33.9,72637.0,28.6612,28.6951,28.6443,28.6697,72637.0
2023-05-16 14:30:00,33.9,33.97,33.9,33.94,67965.0,28.6697,28.7289,28.6697,28.7035,67965.0
2023-05-16 15:00:00,33.93,33.94,33.85,33.9,65198.0,28.6951,28.7035,28.6274,28.6697,65198.0
2023-05-16 15:30:00,33.9,33.95,33.8,33.87,333800.0,28.6697,28.712,28.5851,28.6443,333800.0
2023-05-17 09:30:00,33.79,33.91,33.79,33.83,38895.0,28.5767,28.6781,28.5767,28.6105,38895.0
2023-05-17 10:00:00,33.82,33.83,33.68,33.69,63518.0,28.602,28.6105,28.4836,28.4921,63518.0
2023-05-17 10:30:00,33.69,33.81,33.63,33.77,147919.0,28.4921,28.5936,28.4413,28.5597,147919.0
2023-05-17 11:00:00,33.8,33.92,33.78,33.85,29072.0,28.5851,28.6866,28.5682,28.6274,29072.0
2023-05-17 11:30:00,33.85,33.9,33.82,33.86,23219.0,28.6274,28.6697,28.602,28.6359,23219.0
2023-05-17 12:00:00,33.86,33.88,33.82,33.83,30622.0,28.6359,28.6528,28.602,28.6105,30622.0
2023-05-17 12:30:00,33.83,33.98,33.81,33.97,41699.0,28.6105,28.7373,28.5936,28.7289,41699.0
2023-05-17 13:00:00,33.98,34.02,33.95,34.01,83844.0,28.7373,28.7712,28.712,28.7627,83844.0
2023-05-17 13:30:00,34.0,34.02,33.97,34.0,95152.0,28.7543,28.7712,28.7289,28.7543,95152.0
2023-05-17 14:00:00,34.0,34.02,33.99,34.01,49126.0,28.7543,28.7712,28.7458,28.7627,49126.0
2023-05-17 14:30:00,34.01,34.03,33.99,34.0,36172.0,28.7627,28.7796,28.7458,28.7543,36172.0
2023-05-17 15:00:00,34.0,34.03,33.99,34.01,78867.0,28.7543,28.7796,28.7458,28.7627,78867.0
2023-05-17 15:30:00,34.01,34.03,33.99,34.0,303710.0,28.7627,28.7796,28.7458,28.7543,303710.0
2023-05-18 09:30:00,33.95,34.01,33.82,33.94,58216.0,28.712,28.7627,28.602,28.7035,58216.0
2023-05-18 10:00:00,33.96,34.04,33.95,34.04,53976.0,28.7204,28.7881,28.712,28.7881,53976.0
2023-05-18 10:30:00,34.04,34.09,34.01,34.04,60806.0,28.7881,28.8304,28.7627,28.7881,60806.0
2023-05-18 11:00:00,34.04,34.09,34.0,34.02,39289.0,28.7881,28.8304,28.7543,28.7712,39289.0
2023-05-18 11:30:00,34.02,34.09,34.0,34.08,52152.0,28.7712,28.8304,28.7543,28.8219,52152.0
2023-05-18 12:00:00,34.09,34.12,34.08,34.11,52680.0,28.8304,28.8557,28.8219,28.8473,52680.0
2023-05-18 12:30:00,34.11,34.13,34.09,34.13,30530.0,28.8473,28.8642,28.8304,28.8642,30530.0
2023-05-18 13:00:00,34.13,34.17,34.1,34.15,35244.0,28.8642,28.898,28.8388,28.8811,35244.0
2023-05-18 13:30:00,34.16,34.2,34.15,34.2,44086.0,28.8896,28.9234,28.8811,28.9234,44086.0
2023-05-18 14:00:00,34.2,34.2,34.08,34.16,198477.0,28.9234,28.9234,28.8219,28.8896,198477.0
2023-05-18 14:30:00,34.16,34.24,34.15,34.22,58071.0,28.8896,28.9572,28.8811,28.9403,58071.0
2023-05-18 15:00:00,34.23,34.24,34.19,34.21,50834.0,28.9488,28.9572,28.9149,28.9319,50834.0
2023-05-18 15:30:00,34.21,34.23,34.18,34.21,401476.0,28.9319,28.9488,28.9065,28.9319,401476.0
2023-05-19 09:30:00,34.32,34.32,34.08,34.26,88962.0,29.0249,29.0249,28.8219,28.9741,88962.0
2023-05-19 10:00:00,34.26,34.36,34.25,34.26,57579.0,28.9741,29.0587,28.9657,28.9741,57579.0
2023-05-19 10:30:00,34.27,34.3,34.16,34.23,52572.0,28.9826,29.008,28.8896,28.9488,52572.0
2023-05-19 11:00:00,34.22,34.28,34.2,34.27,35834.0,28.9403,28.9911,28.9234,28.9826,35834.0
2023-05-19 11:30:00,34.27,34.29,34.23,34.25,46036.0,28.9826,28.9995,28.9488,28.9657,46036.0
2023-05-19 12:00:00,34.25,34.28,34.23,34.24,98328.0,28.9657,28.9911,28.9488,28.9572,98328.0
2023-05-19 12:30:00,34.23,34.29,34.22,34.26,33729.0,28.9488,28.9995,28.9403,28.9741,33729.0
2023-05-19 13:00:00,34.26,34.29,34.22,34.23,23801.0,28.9741,28.9995,28.9403,28.9488,23801.0
2023-05-19 13:30:00,34.23,34.25,34.19,34.19,39435.0,28.9488,28.9657,28.9149,28.9149,39435.0
2023-05-19 14:00:00,34.2,34.25,34.14,34.14,48337.0,28.9234,28.9657,28.8727,28.8727,48337.0
2023-05-19 14:30:00,34.13,34.22,34.12,34.22,38412.0,28.8642,28.9403,28.8557,28.9403,38412.0
2023-05-19 15:00:00,34.22,34.22,34.11,34.15,72548.0,28.9403,28.9403,28.8473,28.8811,72548.0
2023-05-19 15:30:00,34.16,34.27,34.13,34.25,114753.0,28.8896,28.9826,28.8642,28.9657,114753.0
2023-05-22 09:30:00,34.24,34.4,34.2,34.29,69787.0,28.9572,29.0925,28.9234,28.9995,69787.0
2023-05-22 10:00:00,34.28,34.31,34.14,34.23,38132.0,28.9911,29.0164,28.8727,28.9488,38132.0
2023-05-22 10:30:00,34.24,34.25,34.13,34.15,47737.0,28.9572,28.9657,28.8642,28.8811,47737.0
2023-05-22 11:00:00,34.18,34.22,34.14,34.17,17885.0,28.9065,28.9403,28.8727,28.898,17885.0
2023-05-22 11:30:00,34.17,34.25,34.16,34.25,29109.0,28.898,28.9657,28.8896,28.9657,29109.0
2023-05-22 12:00:00,34.25,34.26,34.16,34.19,43339.0,28.9657,28.9741,28.8896,28.9149,43339.0
2023-05-22 12:30:00,34.19,34.23,34.16,34.22,39279.0,28.9149,28.9488,28.8896,28.9403,39279.0
2023-05-22 13:00:00,34.22,34.33,34.21,34.32,46876.0,28.9403,29.0333,28.9319,29.0249,46876.0
2023-05-22 13:30:00,34.31,34.37,34.27,34.34,67339.0,29.0164,29.0672,28.9826,29.0418,67339.0
2023-05-22 14:00:00,34.34,34.36,34.28,34.3,75375.0,29.0418,29.0587,28.9911,29.008,75375.0
2023-05-22 14:30:00,34.31,34.33,34.27,34.3,50367.0,29.0164,29.0333,28.9826,29.008,50367.0
2023-05-22 15:00:00,34.3,34.3,34.2,34.25,53409.0,29.008,29.008,28.9234,28.9657,53409.0
2023-05-22 15:30:00,34.25,34.28,34.17,34.21,197918.0,28.9657,28.9911,28.898,28.9319,197918.0
2023-05-23 09:30:00,34.26,34.33,34.12,34.25,63081.0,28.9741,29.0333,28.8557,28.9657,63081.0
2023-05-23 10:00:00,34.25,34.31,34.17,34.18,57687.0,28.9657,29.0164,28.898,28.9065,57687.0
2023-05-23 10:30:00,34.19,34.33,34.19,34.32,51772.0,28.9149,29.0333,28.9149,29.0249,51772.0
2023-05-23 11:00:00,34.32,34.37,34.24,34.37,88177.0,29.0249,29.0672,28.9572,29.0672,88177.0
2023-05-23 11:30:00,34.37,34.37,34.24,34.3,111830.0,29.0672,29.0672,28.9572,29.008,111830.0
2023-05-23 12:00:00,34.3,34.32,34.25,34.3,95141.0,29.008,29.0249,28.9657,29.008,95141.0
2023-05-23 12:30:00,34.3,34.32,34.23,34.29,77286.0,29.008,29.0249,28.9488,28.9995,77286.0
2023-05-23 13:00:00,34.29,34.34,34.21,34.21,48862.0,28.9995,29.0418,28.9319,28.9319,48862.0
2023-05-23 13:30:00,34.21,34.25,34.18,34.2,47489.0,28.9319,28.9657,28.9065,28.9234,47489.0
2023-05-23 14:00:00,34.2,34.21,34.01,34.09,108242.0,28.9234,28.9319,28.7627,28.8304,108242.0
2023-05-23 14:30:00,34.1,34.17,34.07,34.16,47965.0,28.8388,28.898,28.8135,28.8896,47965.0
2023-05-23 15:00:00,34.17,34.21,34.09,34.13,194129.0,28.898,28.9319,28.8304,28.8642,194129.0
2023-05-23 15:30:00,34.13,34.29,34.12,34.22,380066.0,28.8642,28.9995,28.8557,28.9403,380066.0
2023-05-24 09:30:00,34.18,34.18,33.97,34.08,154198.0,28.9065,28.9065,28.7289,28.8219,154198.0
2023-05-24 10:00:00,34.08,34.12,34.02,34.04,33198.0,28.8219,28.8557,28.7712,28.7881,33198.0
2023-05-24 10:30:00,34.05,34.17,34.05,34.09,31046.0,28.7965,28.898,28.7965,28.8304,31046.0
2023-05-24 11:00:00,34.09,34.12,34.01,34.06,50361.0,28.8304,28.8557,28.7627,28.805,50361.0
2023-05-24 11:30:00,34.07,34.09,34.05,34.06,31198.0,28.8135,28.8304,28.7965,28.805,31198.0
2023-05-24 12:00:00,34.07,34.08,34.0,34.01,40920.0,28.8135,28.8219,28.7543,28.7627,40920.0
2023-05-24 12:30:00,34.0,34.03,33.98,34.03,37942.0,28.7543,28.7796,28.7373,28.7796,37942.0
2023-05-24 13:00:00,34.02,34.03,33.92,33.97,93684.0,28.7712,28.7796,28.6866,28.7289,93684.0
2023-05-24 13:30:00,33.96,33.98,33.93,33.96,40803.0,28.7204,28.7373,28.6951,28.7204,40803.0
2023-05-24 14:00:00,33.96,33.98,33.94,33.97,42645.0,28.7204,28.7373,28.7035,28.7289,42645.0
2023-05-24 14:30:00,33.97,34.02,33.95,34.0,87874.0,28.7289,28.7712,28.712,28.7543,87874.0
2023-05-24 15:00:00,34.0,34.07,33.97,34.02,61919.0,28.7543,28.8135,28.7289,28.7712,61919.0
2023-05-24 15:30:00,34.02,34.1,34.0,34.03,155336.0,28.7712,28.8388,28.7543,28.7796,155336.0
2023-05-25 09:30:00,34.0,34.0,33.76,33.91,102745.0,28.7543,28.7543,28.5513,28.6781,102745.0
2023-05-25 10:00:00,33.91,33.94,33.73,33.75,169572.0,28.6781,28.7035,28.5259,28.5428,169572.0
2023-05-25 10:30:00,33.75,33.81,33.71,33.72,62263.0,28.5428,28.5936,28.509,28.5175,62263.0
2023-05-25 11:00:00,33.73,33.78,33.68,33.69,89184.0,28.5259,28.5682,28.4836,28.4921,89184.0
2023-05-25 11:30:00,33.68,33.7,33.61,33.66,76590.0,28.4836,28.5005,28.4244,28.4667,76590.0
2023-05-25 12:00:00,33.66,33.69,33.64,33.65,58484.0,28.4667,28.4921,28.4498,28.4583,58484.0
2023-05-25 12:30:00,33.66,33.8,33.66,33.77,51460.0,28.4667,28.5851,28.4667,28.5597,51460.0
2023-05-25 13:00:00,33.76,33.81,33.75,33.79,63994.0,28.5513,28.5936,28.5428,28.5767,63994.0
2023-05-25 13:30:00,33.78,33.82,33.75,33.82,36813.0,28.5682,28.602,28.5428,28.602,36813.0
2023-05-25 14:00:00,33.82,33.89,33.79,33.82,38496.0,28.602,28.6612,28.5767,28.602,38496.0
2023-05-25 14:30:00,33.82,33.84,33.78,33.81,31113.0,28.602,28.6189,28.5682,28.5936,31113.0
2023-05-25 15:00:00,33.82,33.91,33.8,33.88,51666.0,28.602,28.6781,28.5851,28.6528,51666.0
2023-05-25 15:30:00,33.88,33.96,33.85,33.96,174806.0,28.6528,28.7204,28.6274,28.7204,174806.0
2023-05-26 09:30:00,33.86,34.0,33.82,33.86,63394.0,28.6359,28.7543,28.602,28.6359,63394.0
2023-05-26 10:00:00,33.83,33.95,33.8,33.94,34082.0,28.6105,28.712,28.5851,28.7035,34082.0
2023-05-26 10:30:00,33.96,33.96,33.78,33.79,32913.0,28.7204,28.7204,28.5682,28.5767,32913.0
2023-05-26 11:00:00,33.79,33.8,33.72,33.76,45663.0,28.5767,28.5851,28.5175,28.5513,45663.0
2023-05-26 11:30:00,33.76,33.83,33.74,33.82,44722.0,28.5513,28.6105,28.5344,28.602,44722.0
2023-05-26 12:00:00,33.82,33.85,33.75,33.8,48858.0,28.602,28.6274,28.5428,28.5851,48858.0
2023-05-26 12:30:00,33.8,33.86,33.78,33.84,37556.0,28.5851,28.6359,28.5682,28.6189,37556.0
2023-05-26 13:00:00,33.84,33.86,33.81,33.81,49964.0,28.6189,28.6359,28.5936,28.5936,49964.0
2023-05-26 13:30:00,33.82,33.87,33.81,33.85,26932.0,28.602,28.6443,28.5936,28.6274,26932.0
2023-05-26 14:00:00,33.85,33.88,33.81,33.87,42746.0,28.6274,28.6528,28.5936,28.6443,42746.0
2023-05-26 14:30:00,33.87,33.88,33.84,33.88,45863.0,28.6443,28.6528,28.6189,28.6528,45863.0
2023-05-26 15:00:00,33.87,33.88,33.82,33.84,43843.0,28.6443,28.6528,28.602,28.6189,43843.0
2023-05-26 15:30:00,33.84,33.87,33.74,33.87,371605.0,28.6189,28.6443,28.5344,28.6443,371605.0
2023-05-30 09:30:00,33.8,33.8,33.55,33.63,101366.0,28.5851,28.5851,28.3737,28.4413,101366.0
2023-05-30 10:00:00,33.63,33.67,33.53,33.54,77176.0,28.4413,28.4752,28.3568,28.3652,77176.0
2023-05-30 10:30:00,33.55,33.6,33.5,33.51,76042.0,28.3737,28.416,28.3314,28.3399,76042.0
2023-05-30 11:00:00,33.51,33.53,33.45,33.5,103931.0,28.3399,28.3568,28.2891,28.3314,103931.0
2023-05-30 11:30:00,33.5,33.51,33.45,33.48,87073.0,28.3314,28.3399,28.2891,28.3145,87073.0
2023-05-30 12:00:00,33.48,33.51,33.46,33.49,91287.0,28.3145,28.3399,28.2976,28.3229,91287.0
2023-05-30 12:30:00,33.5,33.5,33.42,33.45,98024.0,28.3314,28.3314,28.2637,28.2891,98024.0
2023-05-30 13:00:00,33.45,33.5,33.42,33.5,84929.0,28.2891,28.3314,28.2637,28.3314,84929.0
2023-05-30 13:30:00,33.5,33.57,33.48,33.52,118135.0,28.3314,28.3906,28.3145,28.3483,118135.0
2023-05-30 14:00:00,33.52,33.55,33.46,33.52,125269.0,28.3483,28.3737,28.2976,28.3483,125269.0
2023-05-30 14:30:00,33.52,33.56,33.51,33.52,111903.0,28.3483,28.3821,28.3399,28.3483,111903.0
2023-05-30 15:00:00,33.52,33.54,33.42,33.47,147954.0,28.3483,28.3652,28.2637,28.306,147954.0
2023-05-30 15:30:00,33.47,33.5,33.36,33.45,375383.0,28.306,28.3314,28.213,28.2891,375383.0
2023-05-31 09:30:00,33.35,33.54,33.24,33.27,80289.0,28.2045,28.3652,28.1115,28.1369,80289.0
2023-05-31 10:00:00,33.27,33.44,33.22,33.43,90138.0,28.1369,28.2807,28.0946,28.2722,90138.0
2023-05-31 10:30:00,33.42,33.52,33.36,33.47,69468.0,28.2637,28.3483,28.213,28.306,69468.0
2023-05-31 11:00:00,33.46,33.5,33.34,33.34,72693.0,28.2976,28.3314,28.1961,28.1961,72693.0
2023-05-31 11:30:00,33.34,33.4,33.24,33.26,114850.0,28.1961,28.2468,28.1115,28.1284,114850.0
2023-05-31 12:00:00,33.25,33.33,33.19,33.33,94209.0,28.12,28.1876,28.0692,28.1876,94209.0
2023-05-31 12:30:00,33.33,33.38,33.28,33.34,94114.0,28.1876,28.2299,28.1453,28.1961,94114.0
2023-05-31 13:00:00,33.34,33.36,33.29,33.3,63507.0,28.1961,28.213,28.1538,28.1623,63507.0
2023-05-31 13:30:00,33.31,33.44,33.31,33.43,116595.0,28.1707,28.2807,28.1707,28.2722,116595.0
2023-05-31 14:00:00,33.43,33.48,33.39,33.4,112351.0,28.2722,28.3145,28.2384,28.2468,112351.0
2023-05-31 14:30:00,33.4,33.4,33.29,33.33,122599.0,28.2468,28.2468,28.1538,28.1876,122599.0
2023-05-31 15:00:00,33.33,33.34,33.29,33.31,56439.0,28.1876,28.1961,28.1538,28.1707,56439.0
2023-05-31 15:30:00,33.3,33.39,33.28,33.32,309598.0,28.1623,28.2384,28.1453,28.1792,309598.0
2023-06-01 09:30:00,33.29,33.44,33.19,33.22,82803.0,28.1538,28.2807,28.0692,28.0946,82803.0
2023-06-01 10:00:00,33.2,33.25,33.17,33.18,99962.0,28.0777,28.12,28.0523,28.0608,99962.0
2023-06-01 10:30:00,33.19,33.26,33.17,33.2,103799.0,28.0692,28.1284,28.0523,28.0777,103799.0
2023-06-01 11:00:00,33.21,33.31,33.21,33.3,113490.0,28.0861,28.1707,28.0861,28.1623,113490.0
2023-06-01 11:30:00,33.3,33.32,33.23,33.28,85440.0,28.1623,28.1792,28.1031,28.1453,85440.0
2023-06-01 12:00:00,33.27,33.33,33.23,33.29,123871.0,28.1369,28.1876,28.1031,28.1538,123871.0
2023-06-01 12:30:00,33.29,33.37,33.28,33.33,146858.0,28.1538,28.2215,28.1453,28.1876,146858.0
2023-06-01 13:00:00,33.34,33.35,33.28,33.35,91700.0,28.1961,28.2045,28.1453,28.2045,91700.0
2023-06-01 13:30:00,33.35,33.39,33.3,33.32,94721.0,28.2045,28.2384,28.1623,28.1792,94721.0
2023-06-01 14:00:00,33.32,33.37,33.29,33.34,226375.0,28.1792,28.2215,28.1538,28.1961,226375.0
2023-06-01 14:30:00,33.34,33.42,33.29,33.38,124102.0,28.1961,28.2637,28.1538,28.2299,124102.0
2023-06-01 15:00:00,33.38,33.43,33.35,33.35,120335.0,28.2299,28.2722,28.2045,28.2045,120335.0
2023-06-01 15:30:00,33.35,33.36,33.28,33.33,303996.0,28.2045,28.213,28.1453,28.1876,303996.0
2023-06-02 09:30:00,33.52,33.6,33.41,33.54,91163.0,28.3483,28.416,28.2553,28.3652,91163.0
2023-06-02 10:00:00,33.55,33.6,33.53,33.59,63901.0,28.3737,28.416,28.3568,28.4075,63901.0
2023-06-02 10:30:00,33.59,33.61,33.53,33.54,119974.0,28.4075,28.4244,28.3568,28.3652,119974.0
2023-06-02 11:00:00,33.53,33.59,33.53,33.55,97590.0,28.3568,28.4075,28.3568,28.3737,97590.0
2023-06-02 11:30:00,33.54,33.56,33.38,33.52,95943.0,28.3652,28.3821,28.2299,28.3483,95943.0
2023-06-02 12:00:00,33.52,33.54,33.46,33.53,100344.0,28.3483,28.3652,28.2976,28.3568,100344.0
2023-06-02 12:30:00,33.53,33.59,33.51,33.57,82853.0,28.3568,28.4075,28.3399,28.3906,82853.0
2023-06-02 13:00:00,33.56,33.59,33.53,33.55,131655.0,28.3821,28.4075,28.3568,28.3737,131655.0
2023-06-02 13:30:00,33.55,33.62,33.53,33.6,119413.0,28.3737,28.4329,28.3568,28.416,119413.0
2023-06-02 14:00:00,33.61,33.62,33.53,33.57,61053.0,28.4244,28.4329,28.3568,28.3906,61053.0
2023-06-02 14:30:00,33.57,33.62,33.55,33.62,104448.0,28.3906,28.4329,28.3737,28.4329,104448.0
2023-06-02 15:00:00,33.62,33.7,33.6,33.66,254011.0,28.4329,28.5005,28.416,28.4667,254011.0
2023-06-02 15:30:00,33.66,33.78,33.65,33.72,499601.0,28.4667,28.5682,28.4583,28.5175,499601.0
2023-06-05 09:30:00,33.83,33.9,33.74,33.84,70667.0,28.6105,28.6697,28.5344,28.6189,70667.0
2023-06-05 10:00:00,33.83,33.91,33.69,33.73,118030.0,28.6105,28.6781,28.4921,28.5259,118030.0
2023-06-05 10:30:00,33.72,33.76,33.55,33.57,74756.0,28.5175,28.5513,28.3737,28.3906,74756.0
2023-06-05 11:00:00,33.57,33.65,33.53,33.61,65459.0,28.3906,28.4583,28.3568,28.4244,65459.0
2023-06-05 11:30:00,33.61,33.62,33.54,33.56,51982.0,28.4244,28.4329,28.3652,28.3821,51982.0
2023-06-05 12:00:00,33.56,33.58,33.54,33.55,42241.0,28.3821,28.3991,28.3652,28.3737,42241.0
2023-06-05 12:30:00,33.55,33.59,33.54,33.57,44686.0,28.3737,28.4075,28.3652,28.3906,44686.0
2023-06-05 13:00:00,33.56,33.58,33.54,33.55,44997.0,28.3821,28.3991,28.3652,28.3737,44997.0
2023-06-05 13:30:00,33.55,33.58,33.53,33.55,57404.0,28.3737,28.3991,28.3568,28.3737,57404.0
2023-06-05 14:00:00,33.55,33.56,33.53,33.55,49365.0,28.3737,28.3821,28.3568,28.3737,49365.0
2023-06-05 14:30:00,33.55,33.55,33.5,33.53,69012.0,28.3737,28.3737,28.3314,28.3568,69012.0
2023-06-05 15:00:00,33.53,33.56,33.48,33.55,78430.0,28.3568,28.3821,28.3145,28.3737,78430.0
2023-06-05 15:30:00,33.55,33.69,33.54,33.66,295620.0,28.3737,28.4921,28.3652,28.4667,295620.0
2023-06-06 09:30:00,33.62,33.62,33.41,33.52,69160.0,28.4329,28.4329,28.2553,28.3483,69160.0
2023-06-06 10:00:00,33.52,33.6,33.49,33.53,61374.0,28.3483,28.416,28.3229,28.3568,61374.0
2023-06-06 10:30:00,33.54,33.64,33.53,33.6,90521.0,28.3652,28.4498,28.3568,28.416,90521.0
2023-06-06 11:00:00,33.6,33.67,33.59,33.63,44654.0,28.416,28.4752,28.4075,28.4413,44654.0
2023-06-06 11:30:00,33.63,33.69,33.51,33.51,55495.0,28.4413,28.4921,28.3399,28.3399,55495.0
2023-06-06 12:00:00,33.52,33.56,33.49,33.54,89158.0,28.3483,28.3821,28.3229,28.3652,89158.0
2023-06-06 12:30:00,33.54,33.54,33.5,33.52,61434.0,28.3652,28.3652,28.3314,28.3483,61434.0
2023-06-06 13:00:00,33.52,33.56,33.49,33.51,123789.0,28.3483,28.3821,28.3229,28.3399,123789.0
2023-06-06 13:30:00,33.51,33.55,33.5,33.55,44083.0,28.3399,28.3737,28.3314,28.3737,44083.0
2023-06-06 14:00:00,33.54,33.54,33.5,33.54,41404.0,28.3652,28.3652,28.3314,28.3652,41404.0
2023-06-06 14:30:00,33.54,33.59,33.51,33.53,50698.0,28.3652,28.4075,28.3399,28.3568,50698.0
2023-06-06 15:00:00,33.54,33.57,33.51,33.55,66265.0,28.3652,28.3906,28.3399,28.3737,66265.0
2023-06-06 15:30:00,33.55,33.61,33.52,33.6,264258.0,28.3737,28.4244,28.3483,28.416,264258.0
2023-06-07 09:30:00,33.68,33.76,33.5,33.76,234347.0,28.4836,28.5513,28.3314,28.5513,234347.0
2023-06-07 10:00:00,33.77,33.81,33.7,33.73,392871.0,28.5597,28.5936,28.5005,28.5259,392871.0
2023-06-07 10:30:00,33.73,33.79,33.68,33.75,125150.0,28.5259,28.5767,28.4836,28.5428,125150.0
2023-06-07 11:00:00,33.74,33.77,33.68,33.73,58713.0,28.5344,28.5597,28.4836,28.5259,58713.0
2023-06-07 11:30:00,33.72,33.74,33.62,33.65,61356.0,28.5175,28.5344,28.4329,28.4583,61356.0
2023-06-07 12:00:00,33.65,33.66,33.57,33.58,133661.0,28.4583,28.4667,28.3906,28.3991,133661.0
2023-06-07 12:30:00,33.58,33.61,33.54,33.58,136112.0,28.3991,28.4244,28.3652,28.3991,136112.0
2023-06-07 13:00:00,33.58,33.64,33.57,33.59,108537.0,28.3991,28.4498,28.3906,28.4075,108537.0
2023-06-07 13:30:00,33.59,33.67,33.57,33.64,72054.0,28.4075,28.4752,28.3906,28.4498,72054.0
2023-06-07 14:00:00,33.64,33.75,33.63,33.75,104800.0,28.4498,28.5428,28.4413,28.5428,104800.0
2023-06-07 14:30:00,33.75,33.77,33.73,33.73,103305.0,28.5428,28.5597,28.5259,28.5259,103305.0
2023-06-07 15:00:00,33.73,33.76,33.72,33.72,206925.0,28.5259,28.5513,28.5175,28.5175,206925.0
2023-06-07 15:30:00,33.73,33.77,33.67,33.73,453846.0,28.5259,28.5597,28.4752,28.5259,453846.0
2023-06-08 09:30:00,33.73,33.8,33.59,33.62,99972.0,28.5259,28.5851,28.4075,28.4329,99972.0
2023-06-08 10:00:00,33.62,33.8,33.61,33.77,63922.0,28.4329,28.5851,28.4244,28.5597,63922.0
2023-06-08 10:30:00,33.78,33.79,33.72,33.73,67712.0,28.5682,28.5767,28.5175,28.5259,67712.0
2023-06-08 11:00:00,33.73,33.75,33.67,33.69,66655.0,28.5259,28.5428,28.4752,28.4921,66655.0
2023-06-08 11:30:00,33.69,33.71,33.64,33.66,85452.0,28.4921,28.509,28.4498,28.4667,85452.0
2023-06-08 12:00:00,33.66,33.88,33.65,33.86,84057.0,28.4667,28.6528,28.4583,28.6359,84057.0
2023-06-08 12:30:00,33.86,33.92,33.81,33.83,96751.0,28.6359,28.6866,28.5936,28.6105,96751.0
2023-06-08 13:00:00,33.84,33.85,33.77,33.83,79186.0,28.6189,28.6274,28.5597,28.6105,79186.0
2023-06-08 13:30:00,33.82,33.85,33.8,33.84,71417.0,28.602,28.6274,28.5851,28.6189,71417.0
2023-06-08 14:00:00,33.84,33.86,33.8,33.8,89695.0,28.6189,28.6359,28.5851,28.5851,89695.0
2023-06-08 14:30:00,33.8,33.81,33.75,33.8,142087.0,28.5851,28.5936,28.5428,28.5851,142087.0
2023-06-08 15:00:00,33.81,33.83,33.77,33.8,72349.0,28.5936,28.6105,28.5597,28.5851,72349.0
2023-06-08 15:30:00,33.8,33.83,33.71,33.76,304093.0,28.5851,28.6105,28.509,28.5513,304093.0
2023-06-09 09:30:00,33.62,33.65,33.52,33.56,131986.0,28.4329,28.4583,28.3483,28.3821,131986.0
2023-06-09 10:00:00,33.55,33.66,33.55,33.64,97996.0,28.3737,28.4667,28.3737,28.4498,97996.0
2023-06-09 10:30:00,33.64,33.72,33.62,33.7,103993.0,28.4498,28.5175,28.4329,28.5005,103993.0
2023-06-09 11:00:00,33.7,33.7,33.57,33.6,118049.0,28.5005,28.5005,28.3906,28.416,118049.0
2023-06-09 11:30:00,33.6,33.62,33.56,33.56,180057.0,28.416,28.4329,28.3821,28.3821,180057.0
2023-06-09 12:00:00,33.57,33.62,33.55,33.58,116613.0,28.3906,28.4329,28.3737,28.3991,116613.0
2023-06-09 12:30:00,33.57,33.64,33.57,33.59,123843.0,28.3906,28.4498,28.3906,28.4075,123843.0
2023-06-09 13:00:00,33.58,33.6,33.58,33.59,208536.0,28.3991,28.416,28.3991,28.4075,208536.0
2023-06-09 13:30:00,33.59,33.59,33.51,33.55,119236.0,28.4075,28.4075,28.3399,28.3737,119236.0
2023-06-09 14:00:00,33.55,33.57,33.51,33.54,78014.0,28.3737,28.3906,28.3399,28.3652,78014.0
2023-06-09 14:30:00,33.55,33.56,33.5,33.55,97834.0,28.3737,28.3821,28.3314,28.3737,97834.0
2023-06-09 15:00:00,33.54,33.59,33.54,33.55,76896.0,28.3652,28.4075,28.3652,28.3737,76896.0
2023-06-09 15:30:00,33.55,33.58,33.47,33.5,535306.0,28.3737,28.3991,28.306,28.3314,535306.0
2023-06-12 09:30:00,33.49,33.62,33.4,33.45,75222.0,28.3229,28.4329,28.2468,28.2891,75222.0
2023-06-12 10:00:00,33.46,33.49,33.38,33.38,54679.0,28.2976,28.3229,28.2299,28.2299,54679.0
2023-06-12 10:30:00,33.38,33.44,33.33,33.41,94360.0,28.2299,28.2807,28.1876,28.2553,94360.0
2023-06-12 11:00:00,33.41,33.53,33.41,33.5,53341.0,28.2553,28.3568,28.2553,28.3314,53341.0
2023-06-12 11:30:00,33.5,33.55,33.49,33.51,48536.0,28.3314,28.3737,28.3229,28.3399,48536.0
2023-06-12 12:00:00,33.5,33.52,33.46,33.49,50385.0,28.3314,28.3483,28.2976,28.3229,50385.0
2023-06-12 12:30:00,33.49,33.51,33.46,33.46,39478.0,28.3229,28.3399,28.2976,28.2976,39478.0
2023-06-12 13:00:00,33.46,33.49,33.41,33.44,36632.0,28.2976,28.3229,28.2553,28.2807,36632.0
2023-06-12 13:30:00,33.44,33.45,33.38,33.41,47931.0,28.2807,28.2891,28.2299,28.2553,47931.0
2023-06-12 14:00:00,33.42,33.44,33.39,33.4,47481.0,28.2637,28.2807,28.2384,28.2468,47481.0
2023-06-12 14:30:00,33.4,33.48,33.39,33.47,78243.0,28.2468,28.3145,28.2384,28.306,78243.0
2023-06-12 15:00:00,33.46,33.5,33.44,33.48,96234.0,28.2976,28.3314,28.2807,28.3145,96234.0
2023-06-12 15:30:00,33.49,33.57,33.46,33.57,206570.0,28.3229,28.3906,28.2976,28.3906,206570.0
2023-06-13 09:30:00,33.59,33.86,33.57,33.8,114675.0,28.4075,28.6359,28.3906,28.5851,114675.0
2023-06-13 10:00:00,33.8,33.85,33.74,33.81,84041.0,28.5851,28.6274,28.5344,28.5936,84041.0
2023-06-13 10:30:00,33.82,33.82,33.78,33.79,103371.0,28.602,28.602,28.5682,28.5767,103371.0
2023-06-13 11:00:00,33.79,33.81,33.71,33.72,64249.0,28.5767,28.5936,28.509,28.5175,64249.0
2023-06-13 11:30:00,33.72,33.76,33.66,33.66,84949.0,28.5175,28.5513,28.4667,28.4667,84949.0
2023-06-13 12:00:00,33.67,33.7,33.65,33.66,58233.0,28.4752,28.5005,28.4583,28.4667,58233.0
2023-06-13 12:30:00,33.65,33.66,33.57,33.58,62222.0,28.4583,28.4667,28.3906,28.3991,62222.0
2023-06-13 13:00:00,33.58,33.59,33.5,33.57,57791.0,28.3991,28.4075,28.3314,28.3906,57791.0
2023-06-13 13:30:00,33.57,33.58,33.5,33.54,39771.0,28.3906,28.3991,28.3314,28.3652,39771.0
2023-06-13 14:00:00,33.55,33.56,33.5,33.51,42785.0,28.3737,28.3821,28.3314,28.3399,42785.0
2023-06-13 14:30:00,33.51,33.51,33.48,33.5,64228.0,28.3399,28.3399,28.3145,28.3314,64228.0
2023-06-13 15:00:00,33.49,33.53,33.49,33.53,50219.0,28.3229,28.3568,28.3229,28.3568,50219.0
2023-06-13 15:30:00,33.52,33.56,33.49,33.56,276750.0,28.3483,28.3821,28.3229,28.3821,276750.0
2023-06-14 09:30:00,33.58,33.85,33.57,33.8,113259.0,28.3991,28.6274,28.3906,28.5851,113259.0
2023-06-14 10:00:00,33.79,33.87,33.69,33.7,51104.0,28.5767,28.6443,28.4921,28.5005,51104.0
2023-06-14 10:30:00,33.7,33.72,33.57,33.58,82251.0,28.5005,28.5175,28.3906,28.3991,82251.0
2023-06-14 11:00:00,33.58,33.63,33.57,33.6,42111.0,28.3991,28.4413,28.3906,28.416,42111.0
2023-06-14 11:30:00,33.6,33.62,33.53,33.55,78338.0,28.416,28.4329,28.3568,28.3737,78338.0
2023-06-14 12:00:00,33.54,33.55,33.48,33.54,87834.0,28.3652,28.3737,28.3145,28.3652,87834.0
2023-06-14 12:30:00,33.54,33.57,33.53,33.57,41193.0,28.3652,28.3906,28.3568,28.3906,41193.0
2023-06-14 13:00:00,33.57,33.62,33.54,33.55,44082.0,28.3906,28.4329,28.3652,28.3737,44082.0
2023-06-14 13:30:00,33.55,33.61,33.54,33.59,51949.0,28.3737,28.4244,28.3652,28.4075,51949.0
2023-06-14 14:00:00,33.59,33.62,33.53,33.61,118343.0,28.4075,28.4329,28.3568,28.4244,118343.0
2023-06-14 14:30:00,33.61,33.75,33.6,33.68,80908.0,28.4244,28.5428,28.416,28.4836,80908.0
2023-06-14 15:00:00,33.69,33.8,33.67,33.77,120296.0,28.4921,28.5851,28.4752,28.5597,120296.0
2023-06-14 15:30:00,33.77,33.84,33.7,33.76,246498.0,28.5597,28.6189,28.5005,28.5513,246498.0
2023-06-15 09:30:00,33.81,33.93,33.8,33.89,131705.0,28.5936,28.6951,28.5851,28.6612,131705.0
2023-06-15 10:00:00,33.89,33.96,33.83,33.83,63103.0,28.6612,28.7204,28.6105,28.6105,63103.0
2023-06-15 10:30:00,33.83,33.88,33.8,33.83,36866.0,28.6105,28.6528,28.5851,28.6105,36866.0
2023-06-15 11:00:00,33.83,33.89,33.81,33.89,39617.0,28.6105,28.6612,28.5936,28.6612,39617.0
2023-06-15 11:30:00,33.88,33.91,33.83,33.83,48325.0,28.6528,28.6781,28.6105,28.6105,48325.0
2023-06-15 12:00:00,33.83,33.85,33.79,33.84,43999.0,28.6105,28.6274,28.5767,28.6189,43999.0
2023-06-15 12:30:00,33.84,33.86,33.83,33.83,37240.0,28.6189,28.6359,28.6105,28.6105,37240.0
2023-06-15 13:00:00,33.84,33.86,33.83,33.85,59408.0,28.6189,28.6359,28.6105,28.6274,59408.0
2023-06-15 13:30:00,33.86,33.86,33.83,33.84,59464.0,28.6359,28.6359,28.6105,28.6189,59464.0
2023-06-15 14:00:00,33.85,33.95,33.85,33.86,138216.0,28.6274,28.712,28.6274,28.6359,138216.0
2023-06-15 14:30:00,33.87,33.95,33.87,33.94,97777.0,28.6443,28.712,28.6443,28.7035,97777.0
2023-06-15 15:00:00,33.95,33.97,33.86,33.94,95302.0,28.712,28.7289,28.6359,28.7035,95302.0
2023-06-15 15:30:00,33.94,33.99,33.85,33.9,312495.0,28.7035,28.7458,28.6274,28.6697,312495.0
2023-06-16 09:30:00,34.19,34.21,34.05,34.07,211092.0,28.9149,28.9319,28.7965,28.8135,211092.0
2023-06-16 10:00:00,34.09,34.22,34.08,34.18,152186.0,28.8304,28.9403,28.8219,28.9065,152186.0
2023-06-16 10:30:00,34.18,34.2,34.14,34.15,68127.0,28.9065,28.9234,28.8727,28.8811,68127.0
2023-06-16 11:00:00,34.15,34.2,34.12,34.19,146997.0,28.8811,28.9234,28.8557,28.9149,146997.0
2023-06-16 11:30:00,34.19,34.21,34.16,34.16,110829.0,28.9149,28.9319,28.8896,28.8896,110829.0
2023-06-16 12:00:00,34.16,34.27,34.14,34.23,135619.0,28.8896,28.9826,28.8727,28.9488,135619.0
2023-06-16 12:30:00,34.23,34.27,34.2,34.24,107565.0,28.9488,28.9826,28.9234,28.9572,107565.0
2023-06-16 13:00:00,34.24,34.27,34.2,34.26,91606.0,28.9572,28.9826,28.9234,28.9741,91606.0
2023-06-16 13:30:00,34.26,34.32,34.24,34.32,122959.0,28.9741,29.0249,28.9572,29.0249,122959.0
2023-06-16 14:00:00,34.32,34.33,34.26,34.3,95780.0,29.0249,29.0333,28.9741,29.008,95780.0
2023-06-16 14:30:00,34.3,34.31,34.26,34.27,121930.0,29.008,29.0164,28.9741,28.9826,121930.0
2023-06-16 15:00:00,34.26,34.28,34.19,34.23,199447.0,28.9741,28.9911,28.9149,28.9488,199447.0
2023-06-16 15:30:00,34.23,34.26,34.02,34.05,872889.0,28.9488,28.9741,28.7712,28.7965,872889.0
2023-06-20 09:30:00,34.24,34.25,33.91,33.97,108986.0,28.9572,28.9657,28.6781,28.7289,108986.0
2023-06-20 10:00:00,33.98,34.02,33.9,33.95,93528.0,28.7373,28.7712,28.6697,28.712,93528.0
2023-06-20 10:30:00,33.96,34.08,33.96,34.08,51322.0,28.7204,28.8219,28.7204,28.8219,51322.0
2023-06-20 11:00:00,34.09,34.1,33.97,33.99,76166.0,28.8304,28.8388,28.7289,28.7458,76166.0
2023-06-20 11:30:00,33.99,34.0,33.91,34.0,48717.0,28.7458,28.7543,28.6781,28.7543,48717.0
2023-06-20 12:00:00,34.0,34.01,33.9,33.93,57177.0,28.7543,28.7627,28.6697,28.6951,57177.0
2023-06-20 12:30:00,33.93,33.94,33.91,33.91,33906.0,28.6951,28.7035,28.6781,28.6781,33906.0
2023-06-20 13:00:00,33.91,33.92,33.84,33.84,46991.0,28.6781,28.6866,28.6189,28.6189,46991.0
2023-06-20 13:30:00,33.84,33.85,33.75,33.76,83562.0,28.6189,28.6274,28.5428,28.5513,83562.0
2023-06-20 14:00:00,33.76,33.81,33.75,33.79,63174.0,28.5513,28.5936,28.5428,28.5767,63174.0
2023-06-20 14:30:00,33.8,33.8,33.73,33.75,65148.0,28.5851,28.5851,28.5259,28.5428,65148.0
2023-06-20 15:00:00,33.75,33.75,33.65,33.67,115632.0,28.5428,28.5428,28.4583,28.4752,115632.0
2023-06-20 15:30:00,33.68,33.68,33.53,33.64,264640.0,28.4836,28.4836,28.3568,28.4498,264640.0
2023-06-21 09:30:00,33.68,33.78,33.61,33.72,65797.0,28.4836,28.5682,28.4244,28.5175,65797.0
2023-06-21 10:00:00,33.72,33.93,33.7,33.93,87546.0,28.5175,28.6951,28.5005,28.6951,87546.0
2023-06-21 10:30:00,33.92,33.97,33.85,33.91,52376.0,28.6866,28.7289,28.6274,28.6781,52376.0
2023-06-21 11:00:00,33.92,33.93,33.86,33.88,50660.0,28.6866,28.6951,28.6359,28.6528,50660.0
2023-06-21 11:30:00,33.88,33.89,33.83,33.89,60358.0,28.6528,28.6612,28.6105,28.6612,60358.0
2023-06-21 12:00:00,33.89,33.91,33.84,33.88,30901.0,28.6612,28.6781,28.6189,28.6528,30901.0
2023-06-21 12:30:00,33.88,33.9,33.84,33.87,35823.0,28.6528,28.6697,28.6189,28.6443,35823.0
2023-06-21 13:00:00,33.88,33.88,33.84,33.84,35962.0,28.6528,28.6528,28.6189,28.6189,35962.0
2023-06-21 13:30:00,33.84,33.85,33.81,33.83,51185.0,28.6189,28.6274,28.5936,28.6105,51185.0
2023-06-21 14:00:00,33.83,33.83,33.77,33.77,35968.0,28.6105,28.6105,28.5597,28.5597,35968.0
2023-06-21 14:30:00,33.77,33.8,33.74,33.76,47231.0,28.5597,28.5851,28.5344,28.5513,47231.0
2023-06-21 15:00:00,33.76,33.77,33.64,33.66,89029.0,28.5513,28.5597,28.4498,28.4667,89029.0
2023-06-21 15:30:00,33.66,33.71,33.57,33.57,166705.0,28.4667,28.509,28.3906,28.3906,166705.0
2023-06-22 09:30:00,33.62,33.63,33.44,33.48,106188.0,28.4329,28.4413,28.2807,28.3145,106188.0
2023-06-22 10:00:00,33.46,33.48,33.43,33.45,52409.0,28.2976,28.3145,28.2722,28.2891,52409.0
2023-06-22 10:30:00,33.45,33.5,33.34,33.37,89228.0,28.2891,28.3314,28.1961,28.2215,89228.0
2023-06-22 11:00:00,33.39,33.45,33.3,33.31,62485.0,28.2384,28.2891,28.1623,28.1707,62485.0
2023-06-22 11:30:00,33.32,33.33,33.23,33.27,59253.0,28.1792,28.1876,28.1031,28.1369,59253.0
2023-06-22 12:00:00,33.27,33.3,33.24,33.26,71326.0,28.1369,28.1623,28.1115,28.1284,71326.0
2023-06-22 12:30:00,33.25,33.27,33.21,33.24,55556.0,28.12,28.1369,28.0861,28.1115,55556.0
2023-06-22 13:00:00,33.24,33.32,33.22,33.32,68397.0,28.1115,28.1792,28.0946,28.1792,68397.0
2023-06-22 13:30:00,33.32,33.41,33.31,33.35,77429.0,28.1792,28.2553,28.1707,28.2045,77429.0
2023-06-22 14:00:00,33.36,33.43,33.35,33.41,61974.0,28.213,28.2722,28.2045,28.2553,61974.0
2023-06-22 14:30:00,33.41,33.43,33.34,33.38,55961.0,28.2553,28.2722,28.1961,28.2299,55961.0
2023-06-22 15:00:00,33.39,33.39,33.34,33.35,73212.0,28.2384,28.2384,28.1961,28.2045,73212.0
2023-06-22 15:30:00,33.35,33.43,33.34,33.43,174977.0,28.2045,28.2722,28.1961,28.2722,174977.0
2023-06-23 09:30:00,33.35,33.49,33.29,33.47,55283.0,28.2045,28.3229,28.1538,28.306,55283.0
2023-06-23 10:00:00,33.47,33.54,33.46,33.53,39156.0,28.306,28.3652,28.2976,28.3568,39156.0
2023-06-23 10:30:00,33.52,33.53,33.4,33.41,50483.0,28.3483,28.3568,28.2468,28.2553,50483.0
2023-06-23 11:00:00,33.41,33.44,33.35,33.36,52817.0,28.2553,28.2807,28.2045,28.213,52817.0
2023-06-23 11:30:00,33.36,33.44,33.35,33.41,46572.0,28.213,28.2807,28.2045,28.2553,46572.0
2023-06-23 12:00:00,33.41,33.42,33.32,33.34,46038.0,28.2553,28.2637,28.1792,28.1961,46038.0
2023-06-23 12:30:00,33.33,33.36,33.32,33.34,32371.0,28.1876,28.213,28.1792,28.1961,32371.0
2023-06-23 13:00:00,33.35,33.37,33.31,33.34,39871.0,28.2045,28.2215,28.1707,28.1961,39871.0
2023-06-23 13:30:00,33.34,33.39,33.33,33.37,50134.0,28.1961,28.2384,28.1876,28.2215,50134.0
2023-06-23 14:00:00,33.37,33.42,33.34,33.41,63745.0,28.2215,28.2637,28.1961,28.2553,63745.0
2023-06-23 14:30:00,33.41,33.41,33.3,33.31,72875.0,28.2553,28.2553,28.1623,28.1707,72875.0
2023-06-23 15:00:00,33.31,33.32,33.21,33.22,104275.0,28.1707,28.1792,28.0861,28.0946,104275.0
2023-06-23 15:30:00,33.21,33.41,33.12,33.24,433920.0,28.0861,28.2553,28.01,28.1115,433920.0
2023-06-26 09:30:00,33.33,33.54,33.33,33.47,38935.0,28.1876,28.3652,28.1876,28.306,38935.0
2023-06-26 10:00:00,33.47,33.72,33.47,33.71,81304.0,28.306,28.5175,28.306,28.509,81304.0
2023-06-26 10:30:00,33.71,33.72,33.54,33.55,95312.0,28.509,28.5175,28.3652,28.3737,95312.0
2023-06-26 11:00:00,33.56,33.57,33.48,33.55,49002.0,28.3821,28.3906,28.3145,28.3737,49002.0
2023-06-26 11:30:00,33.56,33.68,33.56,33.66,70569.0,28.3821,28.4836,28.3821,28.4667,70569.0
2023-06-26 12:00:00,33.65,33.7,33.65,33.7,59823.0,28.4583,28.5005,28.4583,28.5005,59823.0
2023-06-26 12:30:00,33.7,33.75,33.65,33.74,90509.0,28.5005,28.5428,28.4583,28.5344,90509.0
2023-06-26 13:00:00,33.74,33.74,33.68,33.73,45777.0,28.5344,28.5344,28.4836,28.5259,45777.0
2023-06-26 13:30:00,33.73,33.79,33.7,33.77,64378.0,28.5259,28.5767,28.5005,28.5597,64378.0
2023-06-26 14:00:00,33.77,33.85,33.77,33.79,158007.0,28.5597,28.6274,28.5597,28.5767,158007.0
2023-06-26 14:30:00,33.79,33.85,33.78,33.84,106230.0,28.5767,28.6274,28.5682,28.6189,106230.0
2023-06-26 15:00:00,33.84,33.86,33.8,33.83,102456.0,28.6189,28.6359,28.5851,28.6105,102456.0
2023-06-26 15:30:00,33.83,33.83,33.71,33.71,207855.0,28.6105,28.6105,28.509,28.509,207855.0
2023-06-27 09:30:00,33.81,33.81,33.69,33.81,86605.0,28.5936,28.5936,28.4921,28.5936,86605.0
2023-06-27 10:00:00,33.8,33.84,33.76,33.82,48626.0,28.5851,28.6189,28.5513,28.602,48626.0
2023-06-27 10:30:00,33.83,33.86,33.8,33.8,32321.0,28.6105,28.6359,28.5851,28.5851,32321.0
2023-06-27 11:00:00,33.8,33.83,33.72,33.77,67260.0,28.5851,28.6105,28.5175,28.5597,67260.0
2023-06-27 11:30:00,33.77,33.77,33.68,33.7,68972.0,28.5597,28.5597,28.4836,28.5005,68972.0
2023-06-27 12:00:00,33.7,33.71,33.63,33.63,95790.0,28.5005,28.509,28.4413,28.4413,95790.0
2023-06-27 12:30:00,33.63,33.66,33.57,33.58,85189.0,28.4413,28.4667,28.3906,28.3991,85189.0
2023-06-27 13:00:00,33.58,33.62,33.57,33.61,38243.0,28.3991,28.4329,28.3906,28.4244,38243.0
2023-06-27 13:30:00,33.62,33.67,33.59,33.66,55033.0,28.4329,28.4752,28.4075,28.4667,55033.0
2023-06-27 14:00:00,33.66,33.73,33.66,33.69,61506.0,28.4667,28.5259,28.4667,28.4921,61506.0
2023-06-27 14:30:00,33.69,33.72,33.67,33.7,70224.0,28.4921,28.5175,28.4752,28.5005,70224.0
2023-06-27 15:00:00,33.7,33.74,33.66,33.73,75708.0,28.5005,28.5344,28.4667,28.5259,75708.0
2023-06-27 15:30:00,33.73,33.75,33.68,33.69,139503.0,28.5259,28.5428,28.4836,28.4921,139503.0
2023-06-28 09:30:00,33.74,33.74,33.62,33.69,29030.0,28.5344,28.5344,28.4329,28.4921,29030.0
2023-06-28 10:00:00,33.7,33.74,33.68,33.72,27308.0,28.5005,28.5344,28.4836,28.5175,27308.0
2023-06-28 10:30:00,33.72,33.75,33.68,33.69,23438.0,28.5175,28.5428,28.4836,28.4921,23438.0
2023-06-28 11:00:00,33.68,33.76,33.64,33.75,104596.0,28.4836,28.5513,28.4498,28.5428,104596.0
2023-06-28 11:30:00,33.75,33.75,33.63,33.65,54512.0,28.5428,28.5428,28.4413,28.4583,54512.0
2023-06-28 12:00:00,33.65,33.73,33.63,33.73,39989.0,28.4583,28.5259,28.4413,28.5259,39989.0
2023-06-28 12:30:00,33.73,33.78,33.73,33.75,31544.0,28.5259,28.5682,28.5259,28.5428,31544.0
2023-06-28 13:00:00,33.75,33.75,33.72,33.73,25153.0,28.5428,28.5428,28.5175,28.5259,25153.0
2023-06-28 13:30:00,33.74,33.74,33.68,33.72,21599.0,28.5344,28.5344,28.4836,28.5175,21599.0
2023-06-28 14:00:00,33.71,33.74,33.71,33.74,28506.0,28.509,28.5344,28.509,28.5344,28506.0
2023-06-28 14:30:00,33.74,33.76,33.73,33.74,56196.0,28.5344,28.5513,28.5259,28.5344,56196.0
2023-06-28 15:00:00,33.73,33.78,33.72,33.75,107372.0,28.5259,28.5682,28.5175,28.5428,107372.0
2023-06-28 15:30:00,33.75,33.84,33.74,33.84,327513.0,28.5428,28.6189,28.5344,28.6189,327513.0
2023-06-29 09:30:00,33.9,33.97,33.78,33.91,42618.0,28.6697,28.7289,28.5682,28.6781,42618.0
2023-06-29 10:00:00,33.92,34.08,33.91,34.08,88914.0,28.6866,28.8219,28.6781,28.8219,88914.0
2023-06-29 10:30:00,34.08,34.12,34.05,34.07,45353.0,28.8219,28.8557,28.7965,28.8135,45353.0
2023-06-29 11:00:00,34.08,34.1,34.0,34.02,22268.0,28.8219,28.8388,28.7543,28.7712,22268.0
2023-06-29 11:30:00,34.02,34.08,34.02,34.08,35169.0,28.7712,28.8219,28.7712,28.8219,35169.0
2023-06-29 12:00:00,34.08,34.09,34.04,34.09,32867.0,28.8219,28.8304,28.7881,28.8304,32867.0
2023-06-29 12:30:00,34.09,34.1,34.01,34.02,37675.0,28.8304,28.8388,28.7627,28.7712,37675.0
2023-06-29 13:00:00,34.02,34.05,34.0,34.02,50394.0,28.7712,28.7965,28.7543,28.7712,50394.0
2023-06-29 13:30:00,34.01,34.03,33.97,33.98,51102.0,28.7627,28.7796,28.7289,28.7373,51102.0
2023-06-29 14:00:00,33.98,34.0,33.96,34.0,43432.0,28.7373,28.7543,28.7204,28.7543,43432.0
2023-06-29 14:30:00,34.0,34.0,33.98,33.98,24895.0,28.7543,28.7543,28.7373,28.7373,24895.0
2023-06-29 15:00:00,33.98,34.01,33.96,33.98,97630.0,28.7373,28.7627,28.7204,28.7373,97630.0
2023-06-29 15:30:00,33.99,34.01,33.95,33.96,214286.0,28.7458,28.7627,28.712,28.7204,214286.0
2023-06-30 09:30:00,34.09,34.09,33.94,33.99,58916.0,28.8304,28.8304,28.7035,28.7458,58916.0
2023-06-30 10:00:00,33.97,34.0,33.91,33.99,55424.0,28.7289,28.7543,28.6781,28.7458,55424.0
2023-06-30 10:30:00,33.99,34.0,33.95,33.95,44244.0,28.7458,28.7543,28.712,28.712,44244.0
2023-06-30 11:00:00,33.96,33.98,33.92,33.97,66745.0,28.7204,28.7373,28.6866,28.7289,66745.0
2023-06-30 11:30:00,33.97,33.98,33.94,33.95,50353.0,28.7289,28.7373,28.7035,28.712,50353.0
2023-06-30 12:00:00,33.95,33.98,33.94,33.96,41277.0,28.712,28.7373,28.7035,28.7204,41277.0
2023-06-30 12:30:00,33.96,33.97,33.91,33.97,43890.0,28.7204,28.7289,28.6781,28.7289,43890.0
2023-06-30 13:00:00,33.97,34.02,33.96,34.0,28583.0,28.7289,28.7712,28.7204,28.7543,28583.0
2023-06-30 13:30:00,34.0,34.04,33.99,34.04,31110.0,28.7543,28.7881,28.7458,28.7881,31110.0
2023-06-30 14:00:00,34.04,34.06,34.03,34.05,44127.0,28.7881,28.805,28.7796,28.7965,44127.0
2023-06-30 14:30:00,34.04,34.06,34.02,34.03,27042.0,28.7881,28.805,28.7712,28.7796,27042.0
2023-06-30 15:00:00,34.03,34.04,33.96,33.98,50763.0,28.7796,28.7881,28.7204,28.7373,50763.0
2023-06-30 15:30:00,33.97,33.97,33.82,33.94,330136.0,28.7289,28.7289,28.602,28.7035,330136.0
2023-07-03 09:30:00,33.89,34.05,33.86,33.92,74932.0,28.6612,28.7965,28.6359,28.6866,74932.0
2023-07-03 10:00:00,33.94,33.99,33.91,33.98,21495.0,28.7035,28.7458,28.6781,28.7373,21495.0
2023-07-03 10:30:00,33.99,34.19,33.98,34.18,40115.0,28.7458,28.9149,28.7373,28.9065,40115.0
2023-07-03 11:00:00,34.19,34.21,34.13,34.2,37420.0,28.9149,28.9319,28.8642,28.9234,37420.0
2023-07-03 11:30:00,34.2,34.21,34.14,34.18,65239.0,28.9234,28.9319,28.8727,28.9065,65239.0
2023-07-03 12:00:00,34.18,34.19,34.05,34.05,57783.0,28.9065,28.9149,28.7965,28.7965,57783.0
2023-07-03 12:30:00,34.05,34.06,33.97,34.01,126849.0,28.7965,28.805,28.7289,28.7627,126849.0
2023-07-05 09:30:00,34.1,34.1,33.96,34.0,57567.0,28.8388,28.8388,28.7204,28.7543,57567.0
2023-07-05 10:00:00,34.0,34.01,33.93,33.97,35402.0,28.7543,28.7627,28.6951,28.7289,35402.0
2023-07-05 10:30:00,33.96,33.99,33.95,33.98,32546.0,28.7204,28.7458,28.712,28.7373,32546.0
2023-07-05 11:00:00,33.98,34.04,33.97,34.02,32997.0,28.7373,28.7881,28.7289,28.7712,32997.0
2023-07-05 11:30:00,34.02,34.02,33.97,33.98,30193.0,28.7712,28.7712,28.7289,28.7373,30193.0
2023-07-05 12:00:00,33.99,34.03,33.97,34.03,25276.0,28.7458,28.7796,28.7289,28.7796,25276.0
2023-07-05 12:30:00,34.03,34.06,34.0,34.05,36460.0,28.7796,28.805,28.7543,28.7965,36460.0
2023-07-05 13:00:00,34.04,34.07,34.01,34.05,29534.0,28.7881,28.8135,28.7627,28.7965,29534.0
2023-07-05 13:30:00,34.05,34.07,34.03,34.04,22452.0,28.7965,28.8135,28.7796,28.7881,22452.0
2023-07-05 14:00:00,34.04,34.06,34.02,34.04,26464.0,28.7881,28.805,28.7712,28.7881,26464.0
2023-07-05 14:30:00,34.04,34.05,34.01,34.05,26351.0,28.7881,28.7965,28.7627,28.7965,26351.0
2023-07-05 15:00:00,34.05,34.14,34.04,34.12,130132.0,28.7965,28.8727,28.7881,28.8557,130132.0
2023-07-05 15:30:00,34.12,34.2,34.11,34.2,222387.0,28.8557,28.9234,28.8473,28.9234,222387.0
2023-07-06 09:30:00,34.12,34.17,34.02,34.12,49184.0,28.8557,28.898,28.7712,28.8557,49184.0
2023-07-06 10:00:00,34.09,34.09,33.96,33.97,67411.0,28.8304,28.8304,28.7204,28.7289,67411.0
2023-07-06 10:30:00,33.97,34.05,33.96,34.05,45556.0,28.7289,28.7965,28.7204,28.7965,45556.0
2023-07-06 11:00:00,34.05,34.09,34.01,34.08,96057.0,28.7965,28.8304,28.7627,28.8219,96057.0
2023-07-06 11:30:00,34.08,34.16,34.02,34.14,113299.0,28.8219,28.8896,28.7712,28.8727,113299.0
2023-07-06 12:00:00,34.14,34.2,34.12,34.17,65192.0,28.8727,28.9234,28.8557,28.898,65192.0
2023-07-06 12:30:00,34.17,34.19,34.14,34.19,70848.0,28.898,28.9149,28.8727,28.9149,70848.0
2023-07-06 13:00:00,34.19,34.22,34.15,34.19,42173.0,28.9149,28.9403,28.8811,28.9149,42173.0
2023-07-06 13:30:00,34.19,34.21,34.15,34.2,46385.0,28.9149,28.9319,28.8811,28.9234,46385.0
2023-07-06 14:00:00,34.21,34.25,34.2,34.24,46163.0,28.9319,28.9657,28.9234,28.9572,46163.0
2023-07-06 14:30:00,34.25,34.28,34.21,34.23,48280.0,28.9657,28.9911,28.9319,28.9488,48280.0
2023-07-06 15:00:00,34.23,34.28,34.15,34.27,101296.0,28.9488,28.9911,28.8811,28.9826,101296.0
2023-07-06 15:30:00,34.27,34.35,34.22,34.32,196097.0,28.9826,29.0503,28.9403,29.0249,196097.0
2023-07-07 09:30:00,34.25,34.41,34.21,34.4,125702.0,28.9657,29.101,28.9319,29.0925,125702.0
2023-07-07 10:00:00,34.4,34.63,34.4,34.61,197827.0,29.0925,29.2871,29.0925,29.2701,197827.0
2023-07-07 10:30:00,34.59,34.67,34.48,34.53,76649.0,29.2532,29.3209,29.1602,29.2025,76649.0
2023-07-07 11:00:00,34.52,34.53,34.44,34.5,75090.0,29.194,29.2025,29.1264,29.1771,75090.0
2023-07-07 11:30:00,34.5,34.58,34.49,34.5,104705.0,29.1771,29.2448,29.1687,29.1771,104705.0
2023-07-07 12:00:00,34.5,34.59,34.5,34.58,28698.0,29.1771,29.2532,29.1771,29.2448,28698.0
2023-07-07 12:30:00,34.58,34.66,34.57,34.65,88702.0,29.2448,29.3124,29.2363,29.304,88702.0
2023-07-07 13:00:00,34.65,34.73,34.63,34.72,61025.0,29.304,29.3716,29.2871,29.3632,61025.0
2023-07-07 13:30:00,34.72,34.74,34.66,34.66,183204.0,29.3632,29.3801,29.3124,29.3124,183204.0
2023-07-07 14:00:00,34.66,34.71,34.63,34.7,77202.0,29.3124,29.3547,29.2871,29.3463,77202.0
2023-07-07 14:30:00,34.7,34.72,34.66,34.7,82846.0,29.3463,29.3632,29.3124,29.3463,82846.0
2023-07-07 15:00:00,34.7,34.71,34.6,34.65,89885.0,29.3463,29.3547,29.2617,29.304,89885.0
2023-07-07 15:30:00,34.65,34.66,34.46,34.48,235563.0,29.304,29.3124,29.1433,29.1602,235563.0
2023-07-10 09:30:00,34.62,34.74,34.5,34.61,51639.0,29.2786,29.3801,29.1771,29.2701,51639.0
2023-07-10 10:00:00,34.61,34.65,34.52,34.52,29935.0,29.2701,29.304,29.194,29.194,29935.0
2023-07-10 10:30:00,34.52,34.56,34.5,34.52,47761.0,29.194,29.2279,29.1771,29.194,47761.0
2023-07-10 11:00:00,34.52,34.53,34.39,34.45,41068.0,29.194,29.2025,29.0841,29.1348,41068.0
2023-07-10 11:30:00,34.45,34.55,34.43,34.55,43732.0,29.1348,29.2194,29.1179,29.2194,43732.0
2023-07-10 12:00:00,34.55,34.56,34.43,34.44,76570.0,29.2194,29.2279,29.1179,29.1264,76570.0
2023-07-10 12:30:00,34.44,34.44,34.38,34.42,67202.0,29.1264,29.1264,29.0756,29.1095,67202.0
2023-07-10 13:00:00,34.42,34.45,34.4,34.43,55358.0,29.1095,29.1348,29.0925,29.1179,55358.0
2023-07-10 13:30:00,34.43,34.48,34.42,34.45,108523.0,29.1179,29.1602,29.1095,29.1348,108523.0
2023-07-10 14:00:00,34.45,34.5,34.44,34.45,100625.0,29.1348,29.1771,29.1264,29.1348,100625.0
2023-07-10 14:30:00,34.44,34.52,34.43,34.49,67024.0,29.1264,29.194,29.1179,29.1687,67024.0
2023-07-10 15:00:00,34.48,34.49,34.39,34.4,52517.0,29.1602,29.1687,29.0841,29.0925,52517.0
2023-07-10 15:30:00,34.4,34.42,34.37,34.4,227010.0,29.0925,29.1095,29.0672,29.0925,227010.0
2023-07-11 09:30:00,34.48,34.54,34.43,34.49,44574.0,29.1602,29.2109,29.1179,29.1687,44574.0
2023-07-11 10:00:00,34.48,34.5,34.45,34.48,48168.0,29.1602,29.1771,29.1348,29.1602,48168.0
2023-07-11 10:30:00,34.48,34.6,34.48,34.54,115101.0,29.1602,29.2617,29.1602,29.2109,115101.0
2023-07-11 11:00:00,34.54,34.57,34.5,34.51,68638.0,29.2109,29.2363,29.1771,29.1856,68638.0
2023-07-11 11:30:00,34.5,34.56,34.48,34.49,78898.0,29.1771,29.2279,29.1602,29.1687,78898.0
2023-07-11 12:00:00,34.49,34.51,34.46,34.49,49906.0,29.1687,29.1856,29.1433,29.1687,49906.0
2023-07-11 12:30:00,34.48,34.51,34.48,34.5,60042.0,29.1602,29.1856,29.1602,29.1771,60042.0
2023-07-11 13:00:00,34.5,34.51,34.49,34.5,51921.0,29.1771,29.1856,29.1687,29.1771,51921.0
2023-07-11 13:30:00,34.5,34.51,34.48,34.5,91513.0,29.1771,29.1856,29.1602,29.1771,91513.0
2023-07-11 14:00:00,34.5,34.51,34.45,34.5,116802.0,29.1771,29.1856,29.1348,29.1771,116802.0
2023-07-11 14:30:00,34.51,34.61,34.49,34.59,82033.0,29.1856,29.2701,29.1687,29.2532,82033.0
2023-07-11 15:00:00,34.58,34.58,34.52,34.55,80186.0,29.2448,29.2448,29.194,29.2194,80186.0
2023-07-11 15:30:00,34.55,34.56,34.5,34.52,281032.0,29.2194,29.2279,29.1771,29.194,281032.0
2023-07-12 09:30:00,34.71,34.79,34.65,34.78,64539.0,29.3547,29.4224,29.304,29.4139,64539.0
2023-07-12 10:00:00,34.79,34.84,34.71,34.83,91117.0,29.4224,29.4647,29.3547,29.4562,91117.0
2023-07-12 10:30:00,34.81,34.89,34.8,34.85,78355.0,29.4393,29.5069,29.4308,29.4731,78355.0
2023-07-12 11:00:00,34.86,34.88,34.81,34.85,99720.0,29.4816,29.4985,29.4393,29.4731,99720.0
2023-07-12 11:30:00,34.85,34.87,34.75,34.79,115837.0,29.4731,29.49,29.3885,29.4224,115837.0
2023-07-12 12:00:00,34.79,34.81,34.76,34.79,97178.0,29.4224,29.4393,29.397,29.4224,97178.0
2023-07-12 12:30:00,34.79,34.91,34.78,34.89,76474.0,29.4224,29.5239,29.4139,29.5069,76474.0
2023-07-12 13:00:00,34.9,34.93,34.85,34.92,172530.0,29.5154,29.5408,29.4731,29.5323,172530.0
2023-07-12 13:30:00,34.93,34.93,34.88,34.9,88519.0,29.5408,29.5408,29.4985,29.5154,88519.0
2023-07-12 14:00:00,34.89,34.92,34.89,34.9,238645.0,29.5069,29.5323,29.5069,29.5154,238645.0
2023-07-12 14:30:00,34.9,34.98,34.88,34.97,91106.0,29.5154,29.5831,29.4985,29.5746,91106.0
2023-07-12 15:00:00,34.96,34.97,34.84,34.87,106381.0,29.5661,29.5746,29.4647,29.49,106381.0
2023-07-12 15:30:00,34.87,34.91,34.78,34.8,273026.0,29.49,29.5239,29.4139,29.4308,273026.0
2023-07-13 09:30:00,34.95,34.95,34.73,34.81,108752.0,29.5577,29.5577,29.3716,29.4393,108752.0
2023-07-13 10:00:00,34.81,34.87,34.8,34.83,87509.0,29.4393,29.49,29.4308,29.4562,87509.0
2023-07-13 10:30:00,34.83,34.9,34.82,34.86,74496.0,29.4562,29.5154,29.4477,29.4816,74496.0
2023-07-13 11:00:00,34.86,34.89,34.78,34.79,87167.0,29.4816,29.5069,29.4139,29.4224,87167.0
2023-07-13 11:30:00,34.79,34.84,34.75,34.81,77332.0,29.4224,29.4647,29.3885,29.4393,77332.0
2023-07-13 12:00:00,34.82,34.86,34.79,34.84,62068.0,29.4477,29.4816,29.4224,29.4647,62068.0
2023-07-13 12:30:00,34.84,34.84,34.76,34.8,77327.0,29.4647,29.4647,29.397,29.4308,77327.0
2023-07-13 13:00:00,34.8,34.8,34.76,34.78,57242.0,29.4308,29.4308,29.397,29.4139,57242.0
2023-07-13 13:30:00,34.79,34.81,34.78,34.79,53329.0,29.4224,29.4393,29.4139,29.4224,53329.0
2023-07-13 14:00:00,34.8,34.81,34.79,34.8,79443.0,29.4308,29.4393,29.4224,29.4308,79443.0
2023-07-13 14:30:00,34.79,34.88,34.79,34.87,79340.0,29.4224,29.4985,29.4224,29.49,79340.0
2023-07-13 15:00:00,34.87,34.9,34.78,34.78,138498.0,29.49,29.5154,29.4139,29.4139,138498.0
2023-07-13 15:30:00,34.78,34.84,34.75,34.8,278267.0,29.4139,29.4647,29.3885,29.4308,278267.0
2023-07-14 09:30:00,34.77,34.8,34.62,34.69,95987.0,29.4055,29.4308,29.2786,29.3378,95987.0
2023-07-14 10:00:00,34.69,34.69,34.53,34.54,95577.0,29.3378,29.3378,29.2025,29.2109,95577.0
2023-07-14 10:30:00,34.53,34.6,34.48,34.5,97105.0,29.2025,29.2617,29.1602,29.1771,97105.0
2023-07-14 11:00:00,34.51,34.59,34.48,34.59,98750.0,29.1856,29.2532,29.1602,29.2532,98750.0
2023-07-14 11:30:00,34.58,34.6,34.51,34.51,61382.0,29.2448,29.2617,29.1856,29.1856,61382.0
2023-07-14 12:00:00,34.5,34.52,34.47,34.51,71416.0,29.1771,29.194,29.1517,29.1856,71416.0
2023-07-14 12:30:00,34.51,34.52,34.48,34.52,58654.0,29.1856,29.194,29.1602,29.194,58654.0
2023-07-14 13:00:00,34.52,34.53,34.48,34.5,60642.0,29.194,29.2025,29.1602,29.1771,60642.0
2023-07-14 13:30:00,34.5,34.52,34.48,34.52,56257.0,29.1771,29.194,29.1602,29.194,56257.0
2023-07-14 14:00:00,34.52,34.53,34.49,34.52,60633.0,29.194,29.2025,29.1687,29.194,60633.0
2023-07-14 14:30:00,34.52,34.52,34.49,34.52,60109.0,29.194,29.194,29.1687,29.194,60109.0
2023-07-14 15:00:00,34.52,34.58,34.5,34.53,108600.0,29.194,29.2448,29.1771,29.2025,108600.0
2023-07-14 15:30:00,34.53,34.55,34.44,34.51,684030.0,29.2025,29.2194,29.1264,29.1856,684030.0
2023-07-17 09:30:00,34.54,34.81,34.52,34.55,219737.0,29.2109,29.4393,29.194,29.2194,219737.0
2023-07-17 10:00:00,34.56,34.59,34.47,34.5,104857.0,29.2279,29.2532,29.1517,29.1771,104857.0
2023-07-17 10:30:00,34.49,34.51,34.4,34.42,84815.0,29.1687,29.1856,29.0925,29.1095,84815.0
2023-07-17 11:00:00,34.41,34.42,34.33,34.33,111020.0,29.101,29.1095,29.0333,29.0333,111020.0
2023-07-17 11:30:00,34.34,34.38,34.27,34.3,95605.0,29.0418,29.0756,28.9826,29.008,95605.0
2023-07-17 12:00:00,34.29,34.34,34.24,34.29,115290.0,28.9995,29.0418,28.9572,28.9995,115290.0
2023-07-17 12:30:00,34.29,34.33,34.27,34.27,64657.0,28.9995,29.0333,28.9826,28.9826,64657.0
2023-07-17 13:00:00,34.28,34.29,34.25,34.27,89400.0,28.9911,28.9995,28.9657,28.9826,89400.0
2023-07-17 13:30:00,34.27,34.35,34.26,34.3,65829.0,28.9826,29.0503,28.9741,29.008,65829.0
2023-07-17 14:00:00,34.3,34.41,34.3,34.4,69696.0,29.008,29.101,29.008,29.0925,69696.0
2023-07-17 14:30:00,34.4,34.44,34.39,34.41,93667.0,29.0925,29.1264,29.0841,29.101,93667.0
2023-07-17 15:00:00,34.42,34.49,34.42,34.48,115417.0,29.1095,29.1687,29.1095,29.1602,115417.0
2023-07-17 15:30:00,34.48,34.5,34.39,34.41,365298.0,29.1602,29.1771,29.0841,29.101,365298.0
2023-07-18 09:30:00,34.39,34.78,34.36,34.66,177762.0,29.0841,29.4139,29.0587,29.3124,177762.0
2023-07-18 10:00:00,34.66,34.82,34.6,34.77,323201.0,29.3124,29.4477,29.2617,29.4055,323201.0
2023-07-18 10:30:00,34.77,34.8,34.74,34.8,75475.0,29.4055,29.4308,29.3801,29.4308,75475.0
2023-07-18 11:00:00,34.79,34.8,34.71,34.72,182515.0,29.4224,29.4308,29.3547,29.3632,182515.0
2023-07-18 11:30:00,34.73,34.74,34.69,34.72,116325.0,29.3716,29.3801,29.3378,29.3632,116325.0
2023-07-18 12:00:00,34.71,34.72,34.67,34.67,105105.0,29.3547,29.3632,29.3209,29.3209,105105.0
2023-07-18 12:30:00,34.67,34.72,34.67,34.67,93773.0,29.3209,29.3632,29.3209,29.3209,93773.0
2023-07-18 13:00:00,34.68,34.68,34.64,34.66,93502.0,29.3293,29.3293,29.2955,29.3124,93502.0
2023-07-18 13:30:00,34.66,34.71,34.65,34.7,103973.0,29.3124,29.3547,29.304,29.3463,103973.0
2023-07-18 14:00:00,34.7,34.71,34.63,34.65,67636.0,29.3463,29.3547,29.2871,29.304,67636.0
2023-07-18 14:30:00,34.65,34.66,34.61,34.62,87059.0,29.304,29.3124,29.2701,29.2786,87059.0
2023-07-18 15:00:00,34.63,34.66,34.6,34.61,137588.0,29.2871,29.3124,29.2617,29.2701,137588.0
2023-07-18 15:30:00,34.62,34.62,34.52,34.54,439798.0,29.2786,29.2786,29.194,29.2109,439798.0
2023-07-19 09:30:00,34.68,34.78,34.57,34.68,58709.0,29.3293,29.4139,29.2363,29.3293,58709.0
2023-07-19 10:00:00,34.68,34.69,34.63,34.65,72357.0,29.3293,29.3378,29.2871,29.304,72357.0
2023-07-19 10:30:00,34.64,34.67,34.58,34.65,72269.0,29.2955,29.3209,29.2448,29.304,72269.0
2023-07-19 11:00:00,34.65,34.71,34.64,34.68,45346.0,29.304,29.3547,29.2955,29.3293,45346.0
2023-07-19 11:30:00,34.68,34.69,34.63,34.65,53667.0,29.3293,29.3378,29.2871,29.304,53667.0
2023-07-19 12:00:00,34.64,34.71,34.59,34.7,55444.0,29.2955,29.3547,29.2532,29.3463,55444.0
2023-07-19 12:30:00,34.69,34.73,34.68,34.7,42497.0,29.3378,29.3716,29.3293,29.3463,42497.0
2023-07-19 13:00:00,34.7,34.74,34.69,34.7,33124.0,29.3463,29.3801,29.3378,29.3463,33124.0
2023-07-19 13:30:00,34.69,34.7,34.66,34.68,34663.0,29.3378,29.3463,29.3124,29.3293,34663.0
2023-07-19 14:00:00,34.67,34.68,34.6,34.63,101396.0,29.3209,29.3293,29.2617,29.2871,101396.0
2023-07-19 14:30:00,34.63,34.66,34.61,34.66,72372.0,29.2871,29.3124,29.2701,29.3124,72372.0
2023-07-19 15:00:00,34.66,34.66,34.64,34.65,50551.0,29.3124,29.3124,29.2955,29.304,50551.0
2023-07-19 15:30:00,34.64,34.67,34.59,34.67,188283.0,29.2955,29.3209,29.2532,29.3209,188283.0
2023-07-20 09:30:00,34.78,34.85,34.71,34.8,110351.0,29.4139,29.4731,29.3547,29.4308,110351.0
2023-07-20 10:00:00,34.8,34.86,34.77,34.8,88898.0,29.4308,29.4816,29.4055,29.4308,88898.0
2023-07-20 10:30:00,34.8,34.91,34.8,34.9,189124.0,29.4308,29.5239,29.4308,29.5154,189124.0
2023-07-20 11:00:00,34.91,34.92,34.81,34.81,43514.0,29.5239,29.5323,29.4393,29.4393,43514.0
2023-07-20 11:30:00,34.81,34.82,34.73,34.76,90247.0,29.4393,29.4477,29.3716,29.397,90247.0
2023-07-20 12:00:00,34.76,34.82,34.76,34.82,71663.0,29.397,29.4477,29.397,29.4477,71663.0
2023-07-20 12:30:00,34.82,34.82,34.76,34.8,55255.0,29.4477,29.4477,29.397,29.4308,55255.0
2023-07-20 13:00:00,34.8,34.82,34.75,34.79,74429.0,29.4308,29.4477,29.3885,29.4224,74429.0
2023-07-20 13:30:00,34.79,34.82,34.76,34.79,61136.0,29.4224,29.4477,29.397,29.4224,61136.0
2023-07-20 14:00:00,34.79,34.83,34.79,34.81,41790.0,29.4224,29.4562,29.4224,29.4393,41790.0
2023-07-20 14:30:00,34.81,34.85,34.81,34.84,46820.0,29.4393,29.4731,29.4393,29.4647,46820.0
2023-07-20 15:00:00,34.84,34.86,34.79,34.8,83886.0,29.4647,29.4816,29.4224,29.4308,83886.0
2023-07-20 15:30:00,34.8,34.81,34.75,34.75,241289.0,29.4308,29.4393,29.3885,29.3885,241289.0
2023-07-21 09:30:00,34.95,34.98,34.87,34.95,79416.0,29.5577,29.5831,29.49,29.5577,79416.0
2023-07-21 10:00:00,34.95,34.97,34.91,34.96,64908.0,29.5577,29.5746,29.5239,29.5661,64908.0
2023-07-21 10:30:00,34.96,34.99,34.91,34.95,82286.0,29.5661,29.5915,29.5239,29.5577,82286.0
2023-07-21 11:00:00,34.95,34.96,34.85,34.86,44206.0,29.5577,29.5661,29.4731,29.4816,44206.0
2023-07-21 11:30:00,34.86,34.91,34.85,34.91,74545.0,29.4816,29.5239,29.4731,29.5239,74545.0
2023-07-21 12:00:00,34.91,34.91,34.86,34.88,59043.0,29.5239,29.5239,29.4816,29.4985,59043.0
2023-07-21 12:30:00,34.87,34.88,34.81,34.84,77547.0,29.49,29.4985,29.4393,29.4647,77547.0
2023-07-21 13:00:00,34.84,34.86,34.84,34.85,34366.0,29.4647,29.4816,29.4647,29.4731,34366.0
2023-07-21 13:30:00,34.86,34.96,34.84,34.9,105107.0,29.4816,29.5661,29.4647,29.5154,105107.0
2023-07-21 14:00:00,34.89,34.96,34.88,34.95,64043.0,29.5069,29.5661,29.4985,29.5577,64043.0
2023-07-21 14:30:00,34.95,34.97,34.93,34.95,102405.0,29.5577,29.5746,29.5408,29.5577,102405.0
2023-07-21 15:00:00,34.95,34.96,34.92,34.95,88236.0,29.5577,29.5661,29.5323,29.5577,88236.0
2023-07-21 15:30:00,34.95,34.96,34.81,34.91,188989.0,29.5577,29.5661,29.4393,29.5239,188989.0
2023-07-24 09:30:00,35.0,35.21,34.92,35.21,184717.0,29.6,29.7776,29.5323,29.7776,184717.0
2023-07-24 10:00:00,35.21,35.33,35.2,35.32,100847.0,29.7776,29.8791,29.7691,29.8706,100847.0
2023-07-24 10:30:00,35.32,35.43,35.31,35.38,174356.0,29.8706,29.9636,29.8621,29.9213,174356.0
2023-07-24 11:00:00,35.37,35.37,35.27,35.34,55894.0,29.9129,29.9129,29.8283,29.8875,55894.0
2023-07-24 11:30:00,35.34,35.42,35.33,35.37,200077.0,29.8875,29.9552,29.8791,29.9129,200077.0
2023-07-24 12:00:00,35.37,35.45,35.36,35.42,68624.0,29.9129,29.9805,29.9044,29.9552,68624.0
2023-07-24 12:30:00,35.42,35.44,35.38,35.44,53841.0,29.9552,29.9721,29.9213,29.9721,53841.0
2023-07-24 13:00:00,35.44,35.46,35.43,35.44,59774.0,29.9721,29.989,29.9636,29.9721,59774.0
2023-07-24 13:30:00,35.44,35.46,35.4,35.4,98365.0,29.9721,29.989,29.9383,29.9383,98365.0
2023-07-24 14:00:00,35.4,35.41,35.33,35.34,93782.0,29.9383,29.9467,29.8791,29.8875,93782.0
2023-07-24 14:30:00,35.34,35.35,35.24,35.25,113619.0,29.8875,29.896,29.8029,29.8114,113619.0
2023-07-24 15:00:00,35.25,35.26,35.18,35.2,115149.0,29.8114,29.8199,29.7522,29.7691,115149.0
2023-07-24 15:30:00,35.2,35.22,35.1,35.18,339737.0,29.7691,29.786,29.6845,29.7522,339737.0
2023-07-25 09:30:00,35.12,35.44,35.07,35.44,156701.0,29.7015,29.9721,29.6592,29.9721,156701.0
2023-07-25 10:00:00,35.43,35.51,35.37,35.45,104756.0,29.9636,30.0313,29.9129,29.9805,104756.0
2023-07-25 10:30:00,35.44,35.52,35.44,35.52,99897.0,29.9721,30.0397,29.9721,30.0397,99897.0
2023-07-25 11:00:00,35.52,35.54,35.46,35.54,154283.0,30.0397,30.0567,29.989,30.0567,154283.0
2023-07-25 11:30:00,35.54,35.57,35.5,35.57,88099.0,30.0567,30.082,30.0228,30.082,88099.0
2023-07-25 12:00:00,35.57,35.61,35.55,35.57,74449.0,30.082,30.1159,30.0651,30.082,74449.0
2023-07-25 12:30:00,35.56,35.61,35.55,35.57,53255.0,30.0736,30.1159,30.0651,30.082,53255.0
2023-07-25 13:00:00,35.56,35.59,35.51,35.55,59910.0,30.0736,30.0989,30.0313,30.0651,59910.0
2023-07-25 13:30:00,35.56,35.58,35.45,35.45,190090.0,30.0736,30.0905,29.9805,29.9805,190090.0
2023-07-25 14:00:00,35.45,35.48,35.44,35.48,37758.0,29.9805,30.0059,29.9721,30.0059,37758.0
2023-07-25 14:30:00,35.48,35.51,35.45,35.47,65519.0,30.0059,30.0313,29.9805,29.9975,65519.0
2023-07-25 15:00:00,35.47,35.54,35.46,35.5,83379.0,29.9975,30.0567,29.989,30.0228,83379.0
2023-07-25 15:30:00,35.5,35.51,35.43,35.47,245003.0,30.0228,30.0313,29.9636,29.9975,245003.0
2023-07-26 09:30:00,35.5,35.65,35.48,35.48,74020.0,30.0228,30.1497,30.0059,30.0059,74020.0
2023-07-26 10:00:00,35.48,35.73,35.46,35.73,153321.0,30.0059,30.2173,29.989,30.2173,153321.0
2023-07-26 10:30:00,35.73,35.79,35.7,35.79,106225.0,30.2173,30.2681,30.192,30.2681,106225.0
2023-07-26 11:00:00,35.79,35.79,35.72,35.74,47331.0,30.2681,30.2681,30.2089,30.2258,47331.0
2023-07-26 11:30:00,35.75,35.79,35.74,35.76,60970.0,30.2343,30.2681,30.2258,30.2427,60970.0
2023-07-26 12:00:00,35.76,35.76,35.69,35.7,70464.0,30.2427,30.2427,30.1835,30.192,70464.0
2023-07-26 12:30:00,35.7,35.72,35.65,35.7,97260.0,30.192,30.2089,30.1497,30.192,97260.0
2023-07-26 13:00:00,35.7,35.74,35.69,35.72,39367.0,30.192,30.2258,30.1835,30.2089,39367.0
2023-07-26 13:30:00,35.71,35.72,35.64,35.68,98297.0,30.2004,30.2089,30.1412,30.1751,98297.0
2023-07-26 14:00:00,35.69,35.73,35.64,35.66,95785.0,30.1835,30.2173,30.1412,30.1581,95785.0
2023-07-26 14:30:00,35.67,35.7,35.63,35.64,97739.0,30.1666,30.192,30.1328,30.1412,97739.0
2023-07-26 15:00:00,35.64,35.65,35.56,35.65,98823.0,30.1412,30.1497,30.0736,30.1497,98823.0
2023-07-26 15:30:00,35.65,35.66,35.52,35.53,372816.0,30.1497,30.1581,30.0397,30.0482,372816.0
2023-07-27 09:30:00,35.84,35.85,35.55,35.59,116115.0,30.3104,30.3188,30.0651,30.0989,116115.0
2023-07-27 10:00:00,35.59,35.67,35.52,35.55,72603.0,30.0989,30.1666,30.0397,30.0651,72603.0
2023-07-27 10:30:00,35.55,35.58,35.53,35.57,57268.0,30.0651,30.0905,30.0482,30.082,57268.0
2023-07-27 11:00:00,35.57,35.57,35.51,35.52,42244.0,30.082,30.082,30.0313,30.0397,42244.0
2023-07-27 11:30:00,35.51,35.54,35.51,35.54,36670.0,30.0313,30.0567,30.0313,30.0567,36670.0
2023-07-27 12:00:00,35.54,35.54,35.47,35.5,65093.0,30.0567,30.0567,29.9975,30.0228,65093.0
2023-07-27 12:30:00,35.5,35.52,35.47,35.52,66867.0,30.0228,30.0397,29.9975,30.0397,66867.0
2023-07-27 13:00:00,35.52,35.52,35.42,35.42,77538.0,30.0397,30.0397,29.9552,29.9552,77538.0
2023-07-27 13:30:00,35.42,35.43,35.4,35.42,62291.0,29.9552,29.9636,29.9383,29.9552,62291.0
2023-07-27 14:00:00,35.41,35.43,35.37,35.39,118231.0,29.9467,29.9636,29.9129,29.9298,118231.0
2023-07-27 14:30:00,35.4,35.4,35.34,35.34,55359.0,29.9383,29.9383,29.8875,29.8875,55359.0
2023-07-27 15:00:00,35.33,35.35,35.29,35.31,86485.0,29.8791,29.896,29.8452,29.8621,86485.0
2023-07-27 15:30:00,35.3,35.32,35.22,35.32,557810.0,29.8537,29.8706,29.786,29.8706,557810.0
2023-07-28 09:30:00,35.32,35.34,35.18,35.33,80737.0,29.8706,29.8875,29.7522,29.8791,80737.0
2023-07-28 10:00:00,35.36,35.55,35.32,35.5,32180.0,29.9044,30.0651,29.8706,30.0228,32180.0
2023-07-28 10:30:00,35.49,35.57,35.44,35.55,49718.0,30.0144,30.082,29.9721,30.0651,49718.0
2023-07-28 11:00:00,35.55,35.59,35.5,35.58,24967.0,30.0651,30.0989,30.0228,30.0905,24967.0
2023-07-28 11:30:00,35.58,35.58,35.47,35.55,81675.0,30.0905,30.0905,29.9975,30.0651,81675.0
2023-07-28 12:00:00,35.55,35.57,35.49,35.52,37878.0,30.0651,30.082,30.0144,30.0397,37878.0
2023-07-28 12:30:00,35.52,35.55,35.5,35.55,27832.0,30.0397,30.0651,30.0228,30.0651,27832.0
2023-07-28 13:00:00,35.54,35.56,35.49,35.5,99208.0,30.0567,30.0736,30.0144,30.0228,99208.0
2023-07-28 13:30:00,35.49,35.49,35.35,35.47,119461.0,30.0144,30.0144,29.896,29.9975,119461.0
2023-07-28 14:00:00,35.46,35.55,35.45,35.55,63647.0,29.989,30.0651,29.9805,30.0651,63647.0
2023-07-28 14:30:00,35.55,35.55,35.43,35.46,66992.0,30.0651,30.0651,29.9636,29.989,66992.0
2023-07-28 15:00:00,35.46,35.47,35.38,35.44,119340.0,29.989,29.9975,29.9213,29.9721,119340.0
2023-07-28 15:30:00,35.44,35.47,35.41,35.46,232390.0,29.9721,29.9975,29.9467,29.989,232390.0
2023-07-31 09:30:00,35.67,35.68,35.54,35.64,133200.0,30.1666,30.1751,30.0567,30.1412,133200.0
2023-07-31 10:00:00,35.64,35.71,35.55,35.59,86725.0,30.1412,30.2004,30.0651,30.0989,86725.0
2023-07-31 10:30:00,35.59,35.63,35.56,35.59,91499.0,30.0989,30.1328,30.0736,30.0989,91499.0
2023-07-31 11:00:00,35.59,35.63,35.53,35.55,118235.0,30.0989,30.1328,30.0482,30.0651,118235.0
2023-07-31 11:30:00,35.55,35.56,35.5,35.53,55674.0,30.0651,30.0736,30.0228,30.0482,55674.0
2023-07-31 12:00:00,35.54,35.54,35.47,35.49,125085.0,30.0567,30.0567,29.9975,30.0144,125085.0
2023-07-31 12:30:00,35.48,35.53,35.48,35.49,66726.0,30.0059,30.0482,30.0059,30.0144,66726.0
2023-07-31 13:00:00,35.49,35.52,35.47,35.48,108939.0,30.0144,30.0397,29.9975,30.0059,108939.0
2023-07-31 13:30:00,35.48,35.5,35.44,35.47,78755.0,30.0059,30.0228,29.9721,29.9975,78755.0
2023-07-31 14:00:00,35.46,35.47,35.36,35.38,95224.0,29.989,29.9975,29.9044,29.9213,95224.0
2023-07-31 14:30:00,35.38,35.38,35.3,35.31,114869.0,29.9213,29.9213,29.8537,29.8621,114869.0
2023-07-31 15:00:00,35.31,35.34,35.27,35.34,120593.0,29.8621,29.8875,29.8283,29.8875,120593.0
2023-07-31 15:30:00,35.34,35.49,35.31,35.49,327652.0,29.8875,30.0144,29.8621,30.0144,327652.0
2023-08-01 09:30:00,35.65,35.68,34.77,35.46,269686.0,30.1497,30.1751,29.4055,29.989,269686.0
2023-08-01 10:00:00,35.47,35.51,35.16,35.19,237293.0,29.9975,30.0313,29.7353,29.7607,237293.0
2023-08-01 10:30:00,35.19,35.33,35.12,35.26,195094.0,29.7607,29.8791,29.7015,29.8199,195094.0
2023-08-01 11:00:00,35.25,35.38,35.07,35.34,178387.0,29.8114,29.9213,29.6592,29.8875,178387.0
2023-08-01 11:30:00,35.34,35.49,35.32,35.49,162279.0,29.8875,30.0144,29.8706,30.0144,162279.0
2023-08-01 12:00:00,35.49,35.68,35.42,35.61,228512.0,30.0144,30.1751,29.9552,30.1159,228512.0
2023-08-01 12:30:00,35.63,35.69,35.56,35.67,191494.0,30.1328,30.1835,30.0736,30.1666,191494.0
2023-08-01 13:00:00,35.68,35.69,35.46,35.46,167039.0,30.1751,30.1835,29.989,29.989,167039.0
2023-08-01 13:30:00,35.45,35.51,35.44,35.5,117360.0,29.9805,30.0313,29.9721,30.0228,117360.0
2023-08-01 14:00:00,35.5,35.5,35.39,35.47,146496.0,30.0228,30.0228,29.9298,29.9975,146496.0
2023-08-01 14:30:00,35.46,35.62,35.42,35.45,136648.0,29.989,30.1243,29.9552,29.9805,136648.0
2023-08-01 15:00:00,35.47,35.51,35.36,35.39,160717.0,29.9975,30.0313,29.9044,29.9298,160717.0
2023-08-01 15:30:00,35.39,35.57,35.37,35.53,537254.0,29.9298,30.082,29.9129,30.0482,537254.0
2023-08-02 09:30:00,35.5,35.58,35.24,35.43,212600.0,30.0228,30.0905,29.8029,29.9636,212600.0
2023-08-02 10:00:00,35.43,35.43,35.27,35.32,128125.0,29.9636,29.9636,29.8283,29.8706,128125.0
2023-08-02 10:30:00,35.31,35.35,35.26,35.34,172133.0,29.8621,29.896,29.8199,29.8875,172133.0
2023-08-02 11:00:00,35.34,35.41,35.31,35.38,100396.0,29.8875,29.9467,29.8621,29.9213,100396.0
2023-08-02 11:30:00,35.38,35.4,35.31,35.31,154836.0,29.9213,29.9383,29.8621,29.8621,154836.0
2023-08-02 12:00:00,35.32,35.33,35.26,35.3,109090.0,29.8706,29.8791,29.8199,29.8537,109090.0
2023-08-02 12:30:00,35.3,35.3,35.22,35.28,253102.0,29.8537,29.8537,29.786,29.8368,253102.0
2023-08-02 13:00:00,35.28,35.38,35.28,35.35,86223.0,29.8368,29.9213,29.8368,29.896,86223.0
2023-08-02 13:30:00,35.35,35.38,35.3,35.36,137472.0,29.896,29.9213,29.8537,29.9044,137472.0
2023-08-02 14:00:00,35.36,35.4,35.31,35.37,150396.0,29.9044,29.9383,29.8621,29.9129,150396.0
2023-08-02 14:30:00,35.37,35.37,35.28,35.29,117183.0,29.9129,29.9129,29.8368,29.8452,117183.0
2023-08-02 15:00:00,35.29,35.4,35.28,35.36,185737.0,29.8452,29.9383,29.8368,29.9044,185737.0
2023-08-02 15:30:00,35.35,35.36,35.29,35.33,278950.0,29.896,29.9044,29.8452,29.8791,278950.0
2023-08-03 09:30:00,34.73,34.73,34.32,34.43,291637.0,30.0305,30.0305,29.676,29.7711,291637.0
2023-08-03 10:00:00,34.45,34.61,34.42,34.55,443216.0,29.7884,29.9267,29.7624,29.8748,443216.0
2023-08-03 10:30:00,34.55,34.55,34.42,34.47,339018.0,29.8748,29.8748,29.7624,29.8057,339018.0
2023-08-03 11:00:00,34.47,34.56,34.45,34.48,126430.0,29.8057,29.8835,29.7884,29.8143,126430.0
2023-08-03 11:30:00,34.48,34.59,34.46,34.57,131381.0,29.8143,29.9094,29.797,29.8921,131381.0
2023-08-03 12:00:00,34.56,34.6,34.54,34.58,105416.0,29.8835,29.9181,29.8662,29.9008,105416.0
2023-08-03 12:30:00,34.58,34.73,34.55,34.73,338913.0,29.9008,30.0305,29.8748,30.0305,338913.0
2023-08-03 13:00:00,34.73,34.9,34.71,34.87,274457.0,30.0305,30.1775,30.0132,30.1515,274457.0
2023-08-03 13:30:00,34.87,34.88,34.64,34.65,125124.0,30.1515,30.1602,29.9527,29.9613,125124.0
2023-08-03 14:00:00,34.64,34.64,34.57,34.61,96308.0,29.9527,29.9527,29.8921,29.9267,96308.0
2023-08-03 14:30:00,34.61,34.64,34.57,34.62,119140.0,29.9267,29.9527,29.8921,29.9354,119140.0
2023-08-03 15:00:00,34.62,34.62,34.46,34.47,155223.0,29.9354,29.9354,29.797,29.8057,155223.0
2023-08-03 15:30:00,34.47,34.55,34.43,34.55,438956.0,29.8057,29.8748,29.7711,29.8748,438956.0
2023-08-04 09:30:00,34.69,34.94,34.57,34.83,219943.0,29.9959,30.2121,29.8921,30.1169,219943.0
2023-08-04 10:00:00,34.84,34.89,34.72,34.86,99388.0,30.1256,30.1688,30.0218,30.1429,99388.0
2023-08-04 10:30:00,34.86,34.97,34.83,34.94,124868.0,30.1429,30.238,30.1169,30.2121,124868.0
2023-08-04 11:00:00,34.93,34.99,34.87,34.99,138010.0,30.2034,30.2553,30.1515,30.2553,138010.0
2023-08-04 11:30:00,34.99,35.0,34.93,34.94,213643.0,30.2553,30.2639,30.2034,30.2121,213643.0
2023-08-04 12:00:00,34.95,34.96,34.84,34.91,155763.0,30.2207,30.2294,30.1256,30.1861,155763.0
2023-08-04 12:30:00,34.91,35.0,34.89,34.94,68983.0,30.1861,30.2639,30.1688,30.2121,68983.0
2023-08-04 13:00:00,34.94,34.98,34.89,34.89,51623.0,30.2121,30.2466,30.1688,30.1688,51623.0
2023-08-04 13:30:00,34.89,34.93,34.89,34.93,148277.0,30.1688,30.2034,30.1688,30.2034,148277.0
2023-08-04 14:00:00,34.93,35.0,34.8,34.85,151515.0,30.2034,30.2639,30.091,30.1342,151515.0
2023-08-04 14:30:00,34.85,34.9,34.73,34.76,134410.0,30.1342,30.1775,30.0305,30.0564,134410.0
2023-08-04 15:00:00,34.76,34.9,34.75,34.79,187550.0,30.0564,30.1775,30.0478,30.0824,187550.0
2023-08-04 15:30:00,34.8,34.8,34.66,34.76,254797.0,30.091,30.091,29.9699,30.0564,254797.0
2023-08-07 09:30:00,34.9,35.14,34.9,35.01,254556.0,30.1775,30.385,30.1775,30.2726,254556.0
2023-08-07 10:00:00,35.01,35.09,35.01,35.08,114657.0,30.2726,30.3418,30.2726,30.3331,114657.0
2023-08-07 10:30:00,35.09,35.12,35.05,35.09,79615.0,30.3418,30.3677,30.3072,30.3418,79615.0
2023-08-07 11:00:00,35.09,35.14,35.05,35.11,119016.0,30.3418,30.385,30.3072,30.3591,119016.0
2023-08-07 11:30:00,35.11,35.12,35.08,35.11,56625.0,30.3591,30.3677,30.3331,30.3591,56625.0
2023-08-07 12:00:00,35.11,35.17,35.1,35.16,97639.0,30.3591,30.4109,30.3504,30.4023,97639.0
2023-08-07 12:30:00,35.16,35.16,35.12,35.14,90834.0,30.4023,30.4023,30.3677,30.385,90834.0
2023-08-07 13:00:00,35.14,35.14,35.07,35.07,72705.0,30.385,30.385,30.3245,30.3245,72705.0
2023-08-07 13:30:00,35.07,35.11,35.06,35.11,69041.0,30.3245,30.3591,30.3158,30.3591,69041.0
2023-08-07 14:00:00,35.11,35.11,35.03,35.06,98863.0,30.3591,30.3591,30.2899,30.3158,98863.0
2023-08-07 14:30:00,35.05,35.07,35.02,35.04,68153.0,30.3072,30.3245,30.2812,30.2985,68153.0
2023-08-07 15:00:00,35.04,35.08,34.98,34.98,62679.0,30.2985,30.3331,30.2466,30.2466,62679.0
2023-08-07 15:30:00,34.99,34.99,34.89,34.94,250486.0,30.2553,30.2553,30.1688,30.2121,250486.0
2023-08-08 09:30:00,34.75,34.89,34.58,34.89,146224.0,30.0478,30.1688,29.9008,30.1688,146224.0
2023-08-08 10:00:00,34.89,34.93,34.85,34.88,108228.0,30.1688,30.2034,30.1342,30.1602,108228.0
2023-08-08 10:30:00,34.88,35.0,34.88,34.97,56854.0,30.1602,30.2639,30.1602,30.238,56854.0
2023-08-08 11:00:00,34.97,34.97,34.82,34.82,60327.0,30.238,30.238,30.1083,30.1083,60327.0
2023-08-08 11:30:00,34.82,34.86,34.79,34.8,66830.0,30.1083,30.1429,30.0824,30.091,66830.0
2023-08-08 12:00:00,34.81,34.85,34.79,34.85,31244.0,30.0996,30.1342,30.0824,30.1342,31244.0
2023-08-08 12:30:00,34.85,34.9,34.83,34.84,44559.0,30.1342,30.1775,30.1169,30.1256,44559.0
2023-08-08 13:00:00,34.85,34.99,34.84,34.98,81574.0,30.1342,30.2553,30.1256,30.2466,81574.0
2023-08-08 13:30:00,34.99,35.05,34.95,35.04,66306.0,30.2553,30.3072,30.2207,30.2985,66306.0
2023-08-08 14:00:00,35.04,35.09,35.04,35.08,51025.0,30.2985,30.3418,30.2985,30.3331,51025.0
2023-08-08 14:30:00,35.08,35.1,35.03,35.04,70719.0,30.3331,30.3504,30.2899,30.2985,70719.0
2023-08-08 15:00:00,35.04,35.06,35.01,35.05,63483.0,30.2985,30.3158,30.2726,30.3072,63483.0
2023-08-08 15:30:00,35.05,35.05,34.89,34.89,254007.0,30.3072,30.3072,30.1688,30.1688,254007.0
2023-08-09 09:30:00,34.82,35.16,34.82,35.16,119136.0,30.1083,30.4023,30.1083,30.4023,119136.0
2023-08-09 10:00:00,35.16,35.18,35.08,35.11,88924.0,30.4023,30.4196,30.3331,30.3591,88924.0
2023-08-09 10:30:00,35.11,35.15,35.09,35.11,68915.0,30.3591,30.3936,30.3418,30.3591,68915.0
2023-08-09 11:00:00,35.12,35.15,35.0,35.02,94412.0,30.3677,30.3936,30.2639,30.2812,94412.0
2023-08-09 11:30:00,35.02,35.07,34.91,34.94,56052.0,30.2812,30.3245,30.1861,30.2121,56052.0
2023-08-09 12:00:00,34.93,35.03,34.91,34.98,78654.0,30.2034,30.2899,30.1861,30.2466,78654.0
2023-08-09 12:30:00,34.98,35.03,34.96,35.0,85782.0,30.2466,30.2899,30.2294,30.2639,85782.0
2023-08-09 13:00:00,35.0,35.08,34.99,35.07,40006.0,30.2639,30.3331,30.2553,30.3245,40006.0
2023-08-09 13:30:00,35.07,35.08,34.95,34.97,92436.0,30.3245,30.3331,30.2207,30.238,92436.0
2023-08-09 14:00:00,34.97,35.01,34.94,34.98,64839.0,30.238,30.2726,30.2121,30.2466,64839.0
2023-08-09 14:30:00,34.97,35.01,34.94,34.97,59884.0,30.238,30.2726,30.2121,30.238,59884.0
2023-08-09 15:00:00,34.97,35.02,34.92,34.99,112329.0,30.238,30.2812,30.1948,30.2553,112329.0
2023-08-09 15:30:00,34.99,34.99,34.87,34.88,340564.0,30.2553,30.2553,30.1515,30.1602,340564.0
2023-08-10 09:30:00,34.83,35.0,34.81,34.94,106702.0,30.1169,30.2639,30.0996,30.2121,106702.0
2023-08-10 10:00:00,34.95,34.99,34.88,34.91,112768.0,30.2207,30.2553,30.1602,30.1861,112768.0
2023-08-10 10:30:00,34.9,34.92,34.8,34.82,62188.0,30.1775,30.1948,30.091,30.1083,62188.0
2023-08-10 11:00:00,34.82,34.89,34.73,34.89,84788.0,30.1083,30.1688,30.0305,30.1688,84788.0
2023-08-10 11:30:00,34.88,34.92,34.85,34.87,61698.0,30.1602,30.1948,30.1342,30.1515,61698.0
2023-08-10 12:00:00,34.87,34.88,34.74,34.75,83944.0,30.1515,30.1602,30.0391,30.0478,83944.0
2023-08-10 12:30:00,34.75,34.81,34.74,34.76,74560.0,30.0478,30.0996,30.0391,30.0564,74560.0
2023-08-10 13:00:00,34.76,34.8,34.74,34.77,43962.0,30.0564,30.091,30.0391,30.0651,43962.0
2023-08-10 13:30:00,34.76,34.85,34.75,34.83,97775.0,30.0564,30.1342,30.0478,30.1169,97775.0
2023-08-10 14:00:00,34.84,34.94,34.81,34.93,72048.0,30.1256,30.2121,30.0996,30.2034,72048.0
2023-08-10 14:30:00,34.93,34.95,34.89,34.94,101005.0,30.2034,30.2207,30.1688,30.2121,101005.0
2023-08-10 15:00:00,34.94,34.96,34.9,34.95,101224.0,30.2121,30.2294,30.1775,30.2207,101224.0
2023-08-10 15:30:00,34.95,34.98,34.84,34.85,273630.0,30.2207,30.2466,30.1256,30.1342,273630.0
2023-08-11 09:30:00,34.75,35.0,34.74,34.97,63341.0,30.0478,30.2639,30.0391,30.238,63341.0
2023-08-11 10:00:00,34.98,35.09,34.97,35.07,70359.0,30.2466,30.3418,30.238,30.3245,70359.0
2023-08-11 10:30:00,35.08,35.12,35.02,35.07,115048.0,30.3331,30.3677,30.2812,30.3245,115048.0
2023-08-11 11:00:00,35.07,35.12,35.05,35.09,75698.0,30.3245,30.3677,30.3072,30.3418,75698.0
2023-08-11 11:30:00,35.09,35.1,35.05,35.09,50214.0,30.3418,30.3504,30.3072,30.3418,50214.0
2023-08-11 12:00:00,35.1,35.12,35.06,35.09,75805.0,30.3504,30.3677,30.3158,30.3418,75805.0
2023-08-11 12:30:00,35.09,35.1,35.05,35.06,57456.0,30.3418,30.3504,30.3072,30.3158,57456.0
2023-08-11 13:00:00,35.06,35.07,35.05,35.07,49061.0,30.3158,30.3245,30.3072,30.3245,49061.0
2023-08-11 13:30:00,35.07,35.14,35.04,35.13,51692.0,30.3245,30.385,30.2985,30.3763,51692.0
2023-08-11 14:00:00,35.13,35.17,35.08,35.14,170723.0,30.3763,30.4109,30.3331,30.385,170723.0
2023-08-11 14:30:00,35.14,35.16,35.08,35.15,127987.0,30.385,30.4023,30.3331,30.3936,127987.0
2023-08-11 15:00:00,35.16,35.17,35.07,35.08,196405.0,30.4023,30.4109,30.3245,30.3331,196405.0
2023-08-11 15:30:00,35.08,35.16,35.07,35.16,466247.0,30.3331,30.4023,30.3245,30.4023,466247.0
2023-08-14 09:30:00,35.21,35.21,34.96,35.2,236989.0,30.4455,30.4455,30.2294,30.4369,236989.0
2023-08-14 10:00:00,35.2,35.22,35.07,35.1,149807.0,30.4369,30.4542,30.3245,30.3504,149807.0
2023-08-14 10:30:00,35.09,35.12,35.05,35.05,50938.0,30.3418,30.3677,30.3072,30.3072,50938.0
2023-08-14 11:00:00,35.06,35.1,35.05,35.08,40949.0,30.3158,30.3504,30.3072,30.3331,40949.0
2023-08-14 11:30:00,35.08,35.1,35.04,35.09,44711.0,30.3331,30.3504,30.2985,30.3418,44711.0
2023-08-14 12:00:00,35.09,35.18,35.09,35.13,99156.0,30.3418,30.4196,30.3418,30.3763,99156.0
2023-08-14 12:30:00,35.13,35.13,35.04,35.05,43084.0,30.3763,30.3763,30.2985,30.3072,43084.0
2023-08-14 13:00:00,35.06,35.12,35.02,35.03,53052.0,30.3158,30.3677,30.2812,30.2899,53052.0
2023-08-14 13:30:00,35.03,35.06,35.02,35.05,38940.0,30.2899,30.3158,30.2812,30.3072,38940.0
2023-08-14 14:00:00,35.05,35.05,34.97,35.01,107348.0,30.3072,30.3072,30.238,30.2726,107348.0
2023-08-14 14:30:00,35.01,35.03,35.0,35.03,223884.0,30.2726,30.2899,30.2639,30.2899,223884.0
2023-08-14 15:00:00,35.02,35.05,35.01,35.03,140752.0,30.2812,30.3072,30.2726,30.2899,140752.0
2023-08-14 15:30:00,35.02,35.03,34.91,34.93,299507.0,30.2812,30.2899,30.1861,30.2034,299507.0
2023-08-15 09:30:00,34.75,34.84,34.67,34.77,133233.0,30.0478,30.1256,29.9786,30.0651,133233.0
2023-08-15 10:00:00,34.77,34.78,34.66,34.68,71324.0,30.0651,30.0737,29.9699,29.9872,71324.0
2023-08-15 10:30:00,34.68,34.78,34.67,34.77,82973.0,29.9872,30.0737,29.9786,30.0651,82973.0
2023-08-15 11:00:00,34.77,34.89,34.75,34.89,113076.0,30.0651,30.1688,30.0478,30.1688,113076.0
2023-08-15 11:30:00,34.89,34.98,34.88,34.93,145930.0,30.1688,30.2466,30.1602,30.2034,145930.0
2023-08-15 12:00:00,34.91,34.92,34.83,34.84,92451.0,30.1861,30.1948,30.1169,30.1256,92451.0
2023-08-15 12:30:00,34.84,34.85,34.75,34.77,62937.0,30.1256,30.1342,30.0478,30.0651,62937.0
2023-08-15 13:00:00,34.77,34.85,34.74,34.84,79659.0,30.0651,30.1342,30.0391,30.1256,79659.0
2023-08-15 13:30:00,34.84,34.86,34.79,34.82,98776.0,30.1256,30.1429,30.0824,30.1083,98776.0
2023-08-15 14:00:00,34.82,34.83,34.8,34.82,67739.0,30.1083,30.1169,30.091,30.1083,67739.0
2023-08-15 14:30:00,34.83,34.95,34.82,34.94,132838.0,30.1169,30.2207,30.1083,30.2121,132838.0
2023-08-15 15:00:00,34.94,34.96,34.87,34.89,146429.0,30.2121,30.2294,30.1515,30.1688,146429.0
2023-08-15 15:30:00,34.89,34.91,34.81,34.9,318170.0,30.1688,30.1861,30.0996,30.1775,318170.0
2023-08-16 09:30:00,34.61,34.93,34.61,34.8,180317.0,29.9267,30.2034,29.9267,30.091,180317.0
2023-08-16 10:00:00,34.8,34.85,34.75,34.8,100805.0,30.091,30.1342,30.0478,30.091,100805.0
2023-08-16 10:30:00,34.79,34.81,34.71,34.77,63485.0,30.0824,30.0996,30.0132,30.0651,63485.0
2023-08-16 11:00:00,34.76,34.81,34.75,34.76,72437.0,30.0564,30.0996,30.0478,30.0564,72437.0
2023-08-16 11:30:00,34.75,34.8,34.73,34.74,90048.0,30.0478,30.091,30.0305,30.0391,90048.0
2023-08-16 12:00:00,34.75,34.82,34.73,34.75,82874.0,30.0478,30.1083,30.0305,30.0478,82874.0
2023-08-16 12:30:00,34.74,34.75,34.68,34.73,82460.0,30.0391,30.0478,29.9872,30.0305,82460.0
2023-08-16 13:00:00,34.73,34.75,34.66,34.69,135828.0,30.0305,30.0478,29.9699,29.9959,135828.0
2023-08-16 13:30:00,34.69,34.75,34.66,34.75,80116.0,29.9959,30.0478,29.9699,30.0478,80116.0
2023-08-16 14:00:00,34.75,34.75,34.68,34.71,93042.0,30.0478,30.0478,29.9872,30.0132,93042.0
2023-08-16 14:30:00,34.71,34.75,34.69,34.75,95949.0,30.0132,30.0478,29.9959,30.0478,95949.0
2023-08-16 15:00:00,34.75,34.75,34.69,34.74,132753.0,30.0478,30.0478,29.9959,30.0391,132753.0
2023-08-16 15:30:00,34.73,34.82,34.72,34.8,311263.0,30.0305,30.1083,30.0218,30.091,311263.0
2023-08-17 09:30:00,34.85,35.05,34.85,34.93,140955.0,30.1342,30.3072,30.1342,30.2034,140955.0
2023-08-17 10:00:00,34.94,35.03,34.93,34.97,104521.0,30.2121,30.2899,30.2034,30.238,104521.0
2023-08-17 10:30:00,34.97,34.98,34.9,34.95,88625.0,30.238,30.2466,30.1775,30.2207,88625.0
2023-08-17 11:00:00,34.95,35.03,34.92,35.01,93485.0,30.2207,30.2899,30.1948,30.2726,93485.0
2023-08-17 11:30:00,35.01,35.02,34.96,35.01,83772.0,30.2726,30.2812,30.2294,30.2726,83772.0
2023-08-17 12:00:00,35.01,35.04,34.92,35.02,155534.0,30.2726,30.2985,30.1948,30.2812,155534.0
2023-08-17 12:30:00,35.02,35.05,34.99,35.02,126086.0,30.2812,30.3072,30.2553,30.2812,126086.0
2023-08-17 13:00:00,35.02,35.06,35.01,35.04,108527.0,30.2812,30.3158,30.2726,30.2985,108527.0
2023-08-17 13:30:00,35.03,35.06,34.98,34.99,103889.0,30.2899,30.3158,30.2466,30.2553,103889.0
2023-08-17 14:00:00,34.99,35.01,34.93,34.97,55569.0,30.2553,30.2726,30.2034,30.238,55569.0
2023-08-17 14:30:00,34.97,34.98,34.92,34.95,77078.0,30.238,30.2466,30.1948,30.2207,77078.0
2023-08-17 15:00:00,34.95,34.96,34.84,34.85,110346.0,30.2207,30.2294,30.1256,30.1342,110346.0
2023-08-17 15:30:00,34.84,34.86,34.77,34.78,308300.0,30.1256,30.1429,30.0651,30.0737,308300.0
2023-08-18 09:30:00,34.74,34.89,34.68,34.78,114140.0,30.0391,30.1688,29.9872,30.0737,114140.0
2023-08-18 10:00:00,34.78,34.82,34.73,34.75,88055.0,30.0737,30.1083,30.0305,30.0478,88055.0
2023-08-18 10:30:00,34.75,34.76,34.7,34.76,60730.0,30.0478,30.0564,30.0045,30.0564,60730.0
2023-08-18 11:00:00,34.76,34.87,34.74,34.87,61047.0,30.0564,30.1515,30.0391,30.1515,61047.0
2023-08-18 11:30:00,34.86,34.87,34.81,34.85,80008.0,30.1429,30.1515,30.0996,30.1342,80008.0
2023-08-18 12:00:00,34.85,34.86,34.79,34.83,65131.0,30.1342,30.1429,30.0824,30.1169,65131.0
2023-08-18 12:30:00,34.83,34.89,34.83,34.84,54331.0,30.1169,30.1688,30.1169,30.1256,54331.0
2023-08-18 13:00:00,34.84,34.89,34.82,34.84,71925.0,30.1256,30.1688,30.1083,30.1256,71925.0
2023-08-18 13:30:00,34.84,34.88,34.82,34.87,80676.0,30.1256,30.1602,30.1083,30.1515,80676.0
2023-08-18 14:00:00,34.87,34.87,34.83,34.86,66849.0,30.1515,30.1515,30.1169,30.1429,66849.0
2023-08-18 14:30:00,34.85,34.87,34.84,34.86,97665.0,30.1342,30.1515,30.1256,30.1429,97665.0
2023-08-18 15:00:00,34.86,34.92,34.83,34.92,110185.0,30.1429,30.1948,30.1169,30.1948,110185.0
2023-08-18 15:30:00,34.92,34.95,34.84,34.93,437990.0,30.1948,30.2207,30.1256,30.2034,437990.0
2023-08-21 09:30:00,34.99,35.02,34.87,34.96,136505.0,30.2553,30.2812,30.1515,30.2294,136505.0
2023-08-21 10:00:00,34.95,34.99,34.76,34.8,104551.0,30.2207,30.2553,30.0564,30.091,104551.0
2023-08-21 10:30:00,34.8,34.83,34.74,34.8,79611.0,30.091,30.1169,30.0391,30.091,79611.0
2023-08-21 11:00:00,34.8,34.88,34.75,34.86,72235.0,30.091,30.1602,30.0478,30.1429,72235.0
2023-08-21 11:30:00,34.87,34.88,34.79,34.84,122175.0,30.1515,30.1602,30.0824,30.1256,122175.0
2023-08-21 12:00:00,34.84,34.87,34.77,34.82,100678.0,30.1256,30.1515,30.0651,30.1083,100678.0
2023-08-21 12:30:00,34.82,34.83,34.76,34.82,100533.0,30.1083,30.1169,30.0564,30.1083,100533.0
2023-08-21 13:00:00,34.82,34.88,34.81,34.85,102867.0,30.1083,30.1602,30.0996,30.1342,102867.0
2023-08-21 13:30:00,34.86,34.91,34.84,34.9,76955.0,30.1429,30.1861,30.1256,30.1775,76955.0
2023-08-21 14:00:00,34.9,34.91,34.82,34.82,98394.0,30.1775,30.1861,30.1083,30.1083,98394.0
2023-08-21 14:30:00,34.83,34.85,34.82,34.84,63673.0,30.1169,30.1342,30.1083,30.1256,63673.0
2023-08-21 15:00:00,34.84,34.86,34.82,34.84,69676.0,30.1256,30.1429,30.1083,30.1256,69676.0
2023-08-21 15:30:00,34.84,34.99,34.83,34.96,240571.0,30.1256,30.2553,30.1169,30.2294,240571.0
2023-08-22 09:30:00,35.07,35.09,34.92,35.0,164305.0,30.3245,30.3418,30.1948,30.2639,164305.0
2023-08-22 10:00:00,35.0,35.01,34.93,34.95,89773.0,30.2639,30.2726,30.2034,30.2207,89773.0
2023-08-22 10:30:00,34.95,34.97,34.86,34.87,45533.0,30.2207,30.238,30.1429,30.1515,45533.0
2023-08-22 11:00:00,34.87,34.94,34.86,34.91,60520.0,30.1515,30.2121,30.1429,30.1861,60520.0
2023-08-22 11:30:00,34.92,34.95,34.9,34.93,59798.0,30.1948,30.2207,30.1775,30.2034,59798.0
2023-08-22 12:00:00,34.93,35.02,34.91,35.01,80534.0,30.2034,30.2812,30.1861,30.2726,80534.0
2023-08-22 12:30:00,35.0,35.04,34.95,34.95,92040.0,30.2639,30.2985,30.2207,30.2207,92040.0
2023-08-22 13:00:00,34.95,34.96,34.89,34.91,181338.0,30.2207,30.2294,30.1688,30.1861,181338.0
2023-08-22 13:30:00,34.91,34.91,34.8,34.8,72424.0,30.1861,30.1861,30.091,30.091,72424.0
2023-08-22 14:00:00,34.79,34.82,34.7,34.81,148835.0,30.0824,30.1083,30.0045,30.0996,148835.0
2023-08-22 14:30:00,34.8,34.85,34.8,34.84,72453.0,30.091,30.1342,30.091,30.1256,72453.0
2023-08-22 15:00:00,34.84,34.92,34.83,34.91,163769.0,30.1256,30.1948,30.1169,30.1861,163769.0
2023-08-22 15:30:00,34.91,34.92,34.82,34.86,243470.0,30.1861,30.1948,30.1083,30.1429,243470.0
2023-08-23 09:30:00,34.9,34.9,34.59,34.77,141530.0,30.1775,30.1775,29.9094,30.0651,141530.0
2023-08-23 10:00:00,34.77,34.8,34.64,34.66,125713.0,30.0651,30.091,29.9527,29.9699,125713.0
2023-08-23 10:30:00,34.66,34.74,34.64,34.74,86642.0,29.9699,30.0391,29.9527,30.0391,86642.0
2023-08-23 11:00:00,34.73,34.81,34.71,34.81,75700.0,30.0305,30.0996,30.0132,30.0996,75700.0
2023-08-23 11:30:00,34.81,34.89,34.78,34.84,160198.0,30.0996,30.1688,30.0737,30.1256,160198.0
2023-08-23 12:00:00,34.84,34.87,34.77,34.78,67754.0,30.1256,30.1515,30.0651,30.0737,67754.0
2023-08-23 12:30:00,34.78,34.84,34.76,34.83,47150.0,30.0737,30.1256,30.0564,30.1169,47150.0
2023-08-23 13:00:00,34.83,34.91,34.81,34.9,65561.0,30.1169,30.1861,30.0996,30.1775,65561.0
2023-08-23 13:30:00,34.9,34.91,34.87,34.91,41881.0,30.1775,30.1861,30.1515,30.1861,41881.0
2023-08-23 14:00:00,34.9,34.93,34.85,34.87,49737.0,30.1775,30.2034,30.1342,30.1515,49737.0
2023-08-23 14:30:00,34.88,34.9,34.84,34.84,86241.0,30.1602,30.1775,30.1256,30.1256,86241.0
2023-08-23 15:00:00,34.84,34.86,34.81,34.83,63932.0,30.1256,30.1429,30.0996,30.1169,63932.0
2023-08-23 15:30:00,34.83,34.9,34.8,34.85,202842.0,30.1169,30.1775,30.091,30.1342,202842.0
2023-08-24 09:30:00,34.8,35.0,34.76,35.0,36028.0,30.091,30.2639,30.0564,30.2639,36028.0
2023-08-24 10:00:00,35.0,35.05,34.98,34.99,88753.0,30.2639,30.3072,30.2466,30.2553,88753.0
2023-08-24 10:30:00,34.98,35.0,34.94,34.94,77757.0,30.2466,30.2639,30.2121,30.2121,77757.0
2023-08-24 11:00:00,34.93,34.94,34.88,34.91,37015.0,30.2034,30.2121,30.1602,30.1861,37015.0
2023-08-24 11:30:00,34.91,34.92,34.85,34.87,35808.0,30.1861,30.1948,30.1342,30.1515,35808.0
2023-08-24 12:00:00,34.87,34.91,34.86,34.9,64426.0,30.1515,30.1861,30.1429,30.1775,64426.0
2023-08-24 12:30:00,34.89,34.9,34.84,34.86,62026.0,30.1688,30.1775,30.1256,30.1429,62026.0
2023-08-24 13:00:00,34.86,34.94,34.84,34.88,83292.0,30.1429,30.2121,30.1256,30.1602,83292.0
2023-08-24 13:30:00,34.89,34.89,34.84,34.87,28028.0,30.1688,30.1688,30.1256,30.1515,28028.0
2023-08-24 14:00:00,34.87,34.88,34.82,34.83,35124.0,30.1515,30.1602,30.1083,30.1169,35124.0
2023-08-24 14:30:00,34.82,34.84,34.79,34.82,25340.0,30.1083,30.1256,30.0824,30.1083,25340.0
2023-08-24 15:00:00,34.83,34.89,34.82,34.84,50022.0,30.1169,30.1688,30.1083,30.1256,50022.0
2023-08-24 15:30:00,34.84,34.84,34.72,34.74,171604.0,30.1256,30.1256,30.0218,30.0391,171604.0
2023-08-25 09:30:00,34.91,35.02,34.85,34.91,126103.0,30.1861,30.2812,30.1342,30.1861,126103.0
2023-08-25 10:00:00,34.93,34.95,34.83,34.85,54626.0,30.2034,30.2207,30.1169,30.1342,54626.0
2023-08-25 10:30:00,34.85,34.9,34.82,34.9,89749.0,30.1342,30.1775,30.1083,30.1775,89749.0
2023-08-25 11:00:00,34.9,34.96,34.89,34.93,53685.0,30.1775,30.2294,30.1688,30.2034,53685.0
2023-08-25 11:30:00,34.92,34.92,34.74,34.91,156420.0,30.1948,30.1948,30.0391,30.1861,156420.0
2023-08-25 12:00:00,34.91,34.98,34.91,34.95,85812.0,30.1861,30.2466,30.1861,30.2207,85812.0
2023-08-25 12:30:00,34.95,35.0,34.94,34.97,90104.0,30.2207,30.2639,30.2121,30.238,90104.0
2023-08-25 13:00:00,34.96,34.98,34.85,34.86,36026.0,30.2294,30.2466,30.1342,30.1429,36026.0
2023-08-25 13:30:00,34.86,34.92,34.86,34.91,54476.0,30.1429,30.1948,30.1429,30.1861,54476.0
2023-08-25 14:00:00,34.9,34.95,34.9,34.94,24573.0,30.1775,30.2207,30.1775,30.2121,24573.0
2023-08-25 14:30:00,34.94,34.96,34.9,34.93,39947.0,30.2121,30.2294,30.1775,30.2034,39947.0
2023-08-25 15:00:00,34.93,34.93,34.87,34.93,63865.0,30.2034,30.2034,30.1515,30.2034,63865.0
2023-08-25 15:30:00,34.93,34.94,34.87,34.91,187912.0,30.2034,30.2121,30.1515,30.1861,187912.0
2023-08-28 09:30:00,34.93,35.19,34.9,35.15,190044.0,30.2034,30.4282,30.1775,30.3936,190044.0
2023-08-28 10:00:00,35.16,35.18,35.09,35.14,65932.0,30.4023,30.4196,30.3418,30.385,65932.0
2023-08-28 10:30:00,35.13,35.14,35.04,35.11,87920.0,30.3763,30.385,30.2985,30.3591,87920.0
2023-08-28 11:00:00,35.11,35.16,35.08,35.09,45168.0,30.3591,30.4023,30.3331,30.3418,45168.0
2023-08-28 11:30:00,35.09,35.1,35.03,35.08,40538.0,30.3418,30.3504,30.2899,30.3331,40538.0
2023-08-28 12:00:00,35.07,35.08,35.01,35.03,42738.0,30.3245,30.3331,30.2726,30.2899,42738.0
2023-08-28 12:30:00,35.04,35.04,34.98,35.0,63718.0,30.2985,30.2985,30.2466,30.2639,63718.0
2023-08-28 13:00:00,35.01,35.01,34.95,34.98,49696.0,30.2726,30.2726,30.2207,30.2466,49696.0
2023-08-28 13:30:00,34.98,35.01,34.96,34.97,35644.0,30.2466,30.2726,30.2294,30.238,35644.0
2023-08-28 14:00:00,34.97,35.0,34.96,35.0,28356.0,30.238,30.2639,30.2294,30.2639,28356.0
2023-08-28 14:30:00,35.0,35.0,34.96,34.96,30917.0,30.2639,30.2639,30.2294,30.2294,30917.0
2023-08-28 15:00:00,34.97,35.01,34.95,35.01,119442.0,30.238,30.2726,30.2207,30.2726,119442.0
2023-08-28 15:30:00,35.01,35.01,34.93,34.95,177981.0,30.2726,30.2726,30.2034,30.2207,177981.0
2023-08-29 09:30:00,35.0,35.04,34.95,34.98,95647.0,30.2639,30.2985,30.2207,30.2466,95647.0
2023-08-29 10:00:00,34.99,35.04,34.88,34.91,75572.0,30.2553,30.2985,30.1602,30.1861,75572.0
2023-08-29 10:30:00,34.91,34.95,34.82,34.89,110342.0,30.1861,30.2207,30.1083,30.1688,110342.0
2023-08-29 11:00:00,34.89,34.9,34.84,34.87,44956.0,30.1688,30.1775,30.1256,30.1515,44956.0
2023-08-29 11:30:00,34.86,35.03,34.85,35.01,59006.0,30.1429,30.2899,30.1342,30.2726,59006.0
2023-08-29 12:00:00,35.01,35.06,35.0,35.06,37375.0,30.2726,30.3158,30.2639,30.3158,37375.0
2023-08-29 12:30:00,35.06,35.06,34.96,34.98,88420.0,30.3158,30.3158,30.2294,30.2466,88420.0
2023-08-29 13:00:00,34.99,35.06,34.96,35.05,46388.0,30.2553,30.3158,30.2294,30.3072,46388.0
2023-08-29 13:30:00,35.06,35.1,35.04,35.04,67261.0,30.3158,30.3504,30.2985,30.2985,67261.0
2023-08-29 14:00:00,35.05,35.05,34.98,35.01,124219.0,30.3072,30.3072,30.2466,30.2726,124219.0
2023-08-29 14:30:00,35.01,35.03,35.0,35.02,133120.0,30.2726,30.2899,30.2639,30.2812,133120.0
2023-08-29 15:00:00,35.02,35.04,35.0,35.03,135397.0,30.2812,30.2985,30.2639,30.2899,135397.0
2023-08-29 15:30:00,35.03,35.04,34.99,35.0,261622.0,30.2899,30.2985,30.2553,30.2639,261622.0
2023-08-30 09:30:00,35.1,35.18,35.03,35.15,88277.0,30.3504,30.4196,30.2899,30.3936,88277.0
2023-08-30 10:00:00,35.14,35.15,35.03,35.03,42634.0,30.385,30.3936,30.2899,30.2899,42634.0
2023-08-30 10:30:00,35.04,35.09,35.0,35.08,104280.0,30.2985,30.3418,30.2639,30.3331,104280.0
2023-08-30 11:00:00,35.07,35.08,34.96,34.98,93986.0,30.3245,30.3331,30.2294,30.2466,93986.0
2023-08-30 11:30:00,34.98,35.01,34.96,34.98,59939.0,30.2466,30.2726,30.2294,30.2466,59939.0
2023-08-30 12:00:00,34.98,34.98,34.95,34.97,55163.0,30.2466,30.2466,30.2207,30.238,55163.0
2023-08-30 12:30:00,34.97,34.98,34.93,34.94,41617.0,30.238,30.2466,30.2034,30.2121,41617.0
2023-08-30 13:00:00,34.95,34.96,34.94,34.94,48355.0,30.2207,30.2294,30.2121,30.2121,48355.0
2023-08-30 13:30:00,34.94,34.95,34.92,34.93,61178.0,30.2121,30.2207,30.1948,30.2034,61178.0
2023-08-30 14:00:00,34.94,34.95,34.92,34.94,53059.0,30.2121,30.2207,30.1948,30.2121,53059.0
2023-08-30 14:30:00,34.94,34.95,34.89,34.94,84254.0,30.2121,30.2207,30.1688,30.2121,84254.0
2023-08-30 15:00:00,34.95,35.02,34.94,34.99,123895.0,30.2207,30.2812,30.2121,30.2553,123895.0
2023-08-30 15:30:00,34.98,34.98,34.9,34.95,203264.0,30.2466,30.2466,30.1775,30.2207,203264.0
2023-08-31 09:30:00,34.99,35.03,34.91,34.98,49404.0,30.2553,30.2899,30.1861,30.2466,49404.0
2023-08-31 10:00:00,34.97,34.97,34.91,34.92,55634.0,30.238,30.238,30.1861,30.1948,55634.0
2023-08-31 10:30:00,34.93,34.96,34.88,34.92,94755.0,30.2034,30.2294,30.1602,30.1948,94755.0
2023-08-31 11:00:00,34.93,34.93,34.9,34.91,25403.0,30.2034,30.2034,30.1775,30.1861,25403.0
2023-08-31 11:30:00,34.91,34.93,34.9,34.91,52804.0,30.1861,30.2034,30.1775,30.1861,52804.0
2023-08-31 12:00:00,34.91,34.95,34.91,34.92,28549.0,30.1861,30.2207,30.1861,30.1948,28549.0
2023-08-31 12:30:00,34.92,34.99,34.91,34.99,50792.0,30.1948,30.2553,30.1861,30.2553,50792.0
2023-08-31 13:00:00,34.98,35.02,34.95,35.0,48692.0,30.2466,30.2812,30.2207,30.2639,48692.0
2023-08-31 13:30:00,35.0,35.01,34.96,34.98,52110.0,30.2639,30.2726,30.2294,30.2466,52110.0
2023-08-31 14:00:00,34.97,34.99,34.96,34.97,29473.0,30.238,30.2553,30.2294,30.238,29473.0
2023-08-31 14:30:00,34.98,34.98,34.94,34.95,42726.0,30.2466,30.2466,30.2121,30.2207,42726.0
2023-08-31 15:00:00,34.94,34.96,34.94,34.95,39987.0,30.2121,30.2294,30.2121,30.2207,39987.0
2023-08-31 15:30:00,34.95,34.97,34.86,34.9,258282.0,30.2207,30.238,30.1429,30.1775,258282.0
2023-09-01 09:30:00,35.04,35.11,35.01,35.04,113877.0,30.2985,30.3591,30.2726,30.2985,113877.0
2023-09-01 10:00:00,35.03,35.07,34.96,34.99,140091.0,30.2899,30.3245,30.2294,30.2553,140091.0
2023-09-01 10:30:00,34.99,35.01,34.96,35.01,62221.0,30.2553,30.2726,30.2294,30.2726,62221.0
2023-09-01 11:00:00,35.0,35.02,34.95,34.97,24901.0,30.2639,30.2812,30.2207,30.238,24901.0
2023-09-01 11:30:00,34.97,34.99,34.95,34.97,20346.0,30.238,30.2553,30.2207,30.238,20346.0
2023-09-01 12:00:00,34.96,34.97,34.93,34.96,36764.0,30.2294,30.238,30.2034,30.2294,36764.0
2023-09-01 12:30:00,34.95,34.96,34.9,34.91,33150.0,30.2207,30.2294,30.1775,30.1861,33150.0
2023-09-01 13:00:00,34.91,34.96,34.91,34.95,62061.0,30.1861,30.2294,30.1861,30.2207,62061.0
2023-09-01 13:30:00,34.95,34.98,34.94,34.97,34970.0,30.2207,30.2466,30.2121,30.238,34970.0
2023-09-01 14:00:00,34.97,35.0,34.97,35.0,44633.0,30.238,30.2639,30.238,30.2639,44633.0
2023-09-01 14:30:00,35.0,35.02,34.99,35.01,36681.0,30.2639,30.2812,30.2553,30.2726,36681.0
2023-09-01 15:00:00,35.0,35.01,34.97,34.99,56786.0,30.2639,30.2726,30.238,30.2553,56786.0
2023-09-01 15:30:00,34.98,35.04,34.98,35.01,250416.0,30.2466,30.2985,30.2466,30.2726,250416.0
2023-09-05 09:30:00,35.05,35.1,34.9,35.01,82602.0,30.3072,30.3504,30.1775,30.2726,82602.0
2023-09-05 10:00:00,35.01,35.1,34.94,34.97,148870.0,30.2726,30.3504,30.2121,30.238,148870.0
2023-09-05 10:30:00,34.97,34.98,34.92,34.93,72382.0,30.238,30.2466,30.1948,30.2034,72382.0
2023-09-05 11:00:00,34.93,34.94,34.87,34.88,80461.0,30.2034,30.2121,30.1515,30.1602,80461.0
2023-09-05 11:30:00,34.88,34.97,34.87,34.97,65310.0,30.1602,30.238,30.1515,30.238,65310.0
2023-09-05 12:00:00,34.97,34.99,34.93,34.94,46040.0,30.238,30.2553,30.2034,30.2121,46040.0
2023-09-05 12:30:00,34.94,34.97,34.93,34.94,50058.0,30.2121,30.238,30.2034,30.2121,50058.0
2023-09-05 13:00:00,34.94,34.94,34.9,34.91,53532.0,30.2121,30.2121,30.1775,30.1861,53532.0
2023-09-05 13:30:00,34.9,34.92,34.87,34.91,61699.0,30.1775,30.1948,30.1515,30.1861,61699.0
2023-09-05 14:00:00,34.9,34.92,34.85,34.86,56873.0,30.1775,30.1948,30.1342,30.1429,56873.0
2023-09-05 14:30:00,34.86,34.93,34.86,34.87,146178.0,30.1429,30.2034,30.1429,30.1515,146178.0
2023-09-05 15:00:00,34.87,34.89,34.84,34.87,121849.0,30.1515,30.1688,30.1256,30.1515,121849.0
2023-09-05 15:30:00,34.87,34.93,34.86,34.91,272698.0,30.1515,30.2034,30.1429,30.1861,272698.0
2023-09-06 09:30:00,34.93,34.93,34.75,34.76,130790.0,30.2034,30.2034,30.0478,30.0564,130790.0
2023-09-06 10:00:00,34.76,34.78,34.7,34.73,80552.0,30.0564,30.0737,30.0045,30.0305,80552.0
2023-09-06 10:30:00,34.73,34.75,34.55,34.55,112410.0,30.0305,30.0478,29.8748,29.8748,112410.0
2023-09-06 11:00:00,34.55,34.57,34.5,34.55,109067.0,29.8748,29.8921,29.8316,29.8748,109067.0
2023-09-06 11:30:00,34.55,34.58,34.52,34.55,42800.0,29.8748,29.9008,29.8489,29.8748,42800.0
2023-09-06 12:00:00,34.55,34.58,34.52,34.54,64559.0,29.8748,29.9008,29.8489,29.8662,64559.0
2023-09-06 12:30:00,34.53,34.54,34.47,34.5,89080.0,29.8575,29.8662,29.8057,29.8316,89080.0
2023-09-06 13:00:00,34.5,34.51,34.47,34.51,91110.0,29.8316,29.8402,29.8057,29.8402,91110.0
2023-09-06 13:30:00,34.5,34.51,34.47,34.51,55093.0,29.8316,29.8402,29.8057,29.8402,55093.0
2023-09-06 14:00:00,34.51,34.55,34.49,34.5,94652.0,29.8402,29.8748,29.823,29.8316,94652.0
2023-09-06 14:30:00,34.5,34.57,34.49,34.57,64858.0,29.8316,29.8921,29.823,29.8921,64858.0
2023-09-06 15:00:00,34.57,34.57,34.49,34.55,86562.0,29.8921,29.8921,29.823,29.8748,86562.0
2023-09-06 15:30:00,34.55,34.59,34.49,34.57,335286.0,29.8748,29.9094,29.823,29.8921,335286.0
2023-09-07 09:30:00,34.66,34.88,34.6,34.84,235507.0,29.9699,30.1602,29.9181,30.1256,235507.0
2023-09-07 10:00:00,34.83,34.9,34.8,34.83,79854.0,30.1169,30.1775,30.091,30.1169,79854.0
2023-09-07 10:30:00,34.82,34.84,34.77,34.78,86585.0,30.1083,30.1256,30.0651,30.0737,86585.0
2023-09-07 11:00:00,34.78,34.81,34.74,34.79,124494.0,30.0737,30.0996,30.0391,30.0824,124494.0
2023-09-07 11:30:00,34.79,34.9,34.78,34.88,291351.0,30.0824,30.1775,30.0737,30.1602,291351.0
2023-09-07 12:00:00,34.89,34.91,34.84,34.86,53309.0,30.1688,30.1861,30.1256,30.1429,53309.0
2023-09-07 12:30:00,34.86,34.87,34.73,34.77,38657.0,30.1429,30.1515,30.0305,30.0651,38657.0
2023-09-07 13:00:00,34.77,34.81,34.75,34.81,33583.0,30.0651,30.0996,30.0478,30.0996,33583.0
2023-09-07 13:30:00,34.8,34.83,34.79,34.83,107983.0,30.091,30.1169,30.0824,30.1169,107983.0
2023-09-07 14:00:00,34.83,34.83,34.75,34.77,51616.0,30.1169,30.1169,30.0478,30.0651,51616.0
2023-09-07 14:30:00,34.77,34.81,34.75,34.8,84057.0,30.0651,30.0996,30.0478,30.091,84057.0
2023-09-07 15:00:00,34.8,34.8,34.74,34.76,71444.0,30.091,30.091,30.0391,30.0564,71444.0
2023-09-07 15:30:00,34.76,34.76,34.61,34.61,414793.0,30.0564,30.0564,29.9267,29.9267,414793.0
2023-09-08 09:30:00,34.73,34.9,34.73,34.88,112046.0,30.0305,30.1775,30.0305,30.1602,112046.0
2023-09-08 10:00:00,34.88,34.94,34.86,34.86,114442.0,30.1602,30.2121,30.1429,30.1429,114442.0
2023-09-08 10:30:00,34.87,34.87,34.84,34.84,60392.0,30.1515,30.1515,30.1256,30.1256,60392.0
2023-09-08 11:00:00,34.85,34.88,34.81,34.82,72532.0,30.1342,30.1602,30.0996,30.1083,72532.0
2023-09-08 11:30:00,34.82,34.9,34.81,34.85,106350.0,30.1083,30.1775,30.0996,30.1342,106350.0
2023-09-08 12:00:00,34.86,34.87,34.79,34.84,87051.0,30.1429,30.1515,30.0824,30.1256,87051.0
2023-09-08 12:30:00,34.84,34.85,34.79,34.79,64664.0,30.1256,30.1342,30.0824,30.0824,64664.0
2023-09-08 13:00:00,34.8,34.8,34.72,34.73,71110.0,30.091,30.091,30.0218,30.0305,71110.0
2023-09-08 13:30:00,34.72,34.76,34.68,34.76,44073.0,30.0218,30.0564,29.9872,30.0564,44073.0
2023-09-08 14:00:00,34.77,34.79,34.76,34.79,22499.0,30.0651,30.0824,30.0564,30.0824,22499.0
2023-09-08 14:30:00,34.79,34.79,34.74,34.76,43342.0,30.0824,30.0824,30.0391,30.0564,43342.0
2023-09-08 15:00:00,34.76,34.76,34.68,34.7,65343.0,30.0564,30.0564,29.9872,30.0045,65343.0
2023-09-08 15:30:00,34.71,34.71,34.63,34.68,180242.0,30.0132,30.0132,29.944,29.9872,180242.0
2023-09-11 09:30:00,34.83,34.9,34.78,34.79,72093.0,30.1169,30.1775,30.0737,30.0824,72093.0
2023-09-11 10:00:00,34.78,34.85,34.76,34.84,113197.0,30.0737,30.1342,30.0564,30.1256,113197.0
2023-09-11 10:30:00,34.83,34.85,34.77,34.79,62124.0,30.1169,30.1342,30.0651,30.0824,62124.0
2023-09-11 11:00:00,34.79,34.79,34.74,34.74,78432.0,30.0824,30.0824,30.0391,30.0391,78432.0
2023-09-11 11:30:00,34.74,34.75,34.68,34.73,93259.0,30.0391,30.0478,29.9872,30.0305,93259.0
2023-09-11 12:00:00,34.72,34.76,34.71,34.75,49100.0,30.0218,30.0564,30.0132,30.0478,49100.0
2023-09-11 12:30:00,34.75,34.75,34.69,34.69,43229.0,30.0478,30.0478,29.9959,29.9959,43229.0
2023-09-11 13:00:00,34.7,34.7,34.66,34.66,36572.0,30.0045,30.0045,29.9699,29.9699,36572.0
2023-09-11 13:30:00,34.66,34.7,34.63,34.64,70887.0,29.9699,30.0045,29.944,29.9527,70887.0
2023-09-11 14:00:00,34.64,34.66,34.6,34.64,64151.0,29.9527,29.9699,29.9181,29.9527,64151.0
2023-09-11 14:30:00,34.64,34.65,34.61,34.62,51219.0,29.9527,29.9613,29.9267,29.9354,51219.0
2023-09-11 15:00:00,34.61,34.64,34.61,34.62,64494.0,29.9267,29.9527,29.9267,29.9354,64494.0
2023-09-11 15:30:00,34.62,34.69,34.58,34.69,213538.0,29.9354,29.9959,29.9008,29.9959,213538.0
2023-09-12 09:30:00,34.79,34.9,34.75,34.78,105611.0,30.0824,30.1775,30.0478,30.0737,105611.0
2023-09-12 10:00:00,34.78,34.85,34.74,34.82,75037.0,30.0737,30.1342,30.0391,30.1083,75037.0
2023-09-12 10:30:00,34.83,34.87,34.8,34.84,77859.0,30.1169,30.1515,30.091,30.1256,77859.0
2023-09-12 11:00:00,34.83,34.96,34.81,34.94,162525.0,30.1169,30.2294,30.0996,30.2121,162525.0
2023-09-12 11:30:00,34.93,35.01,34.93,34.99,164398.0,30.2034,30.2726,30.2034,30.2553,164398.0
2023-09-12 12:00:00,34.99,34.99,34.91,34.92,255737.0,30.2553,30.2553,30.1861,30.1948,255737.0
2023-09-12 12:30:00,34.93,34.99,34.91,34.99,55029.0,30.2034,30.2553,30.1861,30.2553,55029.0
2023-09-12 13:00:00,34.99,35.04,34.98,34.99,84904.0,30.2553,30.2985,30.2466,30.2553,84904.0
2023-09-12 13:30:00,35.0,35.0,34.94,34.95,134231.0,30.2639,30.2639,30.2121,30.2207,134231.0
2023-09-12 14:00:00,34.95,34.97,34.92,34.94,87831.0,30.2207,30.238,30.1948,30.2121,87831.0
2023-09-12 14:30:00,34.94,34.98,34.92,34.93,92434.0,30.2121,30.2466,30.1948,30.2034,92434.0
2023-09-12 15:00:00,34.93,34.93,34.81,34.85,135394.0,30.2034,30.2034,30.0996,30.1342,135394.0
2023-09-12 15:30:00,34.84,34.87,34.83,34.86,220648.0,30.1256,30.1515,30.1169,30.1429,220648.0
2023-09-13 09:30:00,34.91,34.99,34.82,34.93,78190.0,30.1861,30.2553,30.1083,30.2034,78190.0
2023-09-13 10:00:00,34.93,34.93,34.79,34.82,147872.0,30.2034,30.2034,30.0824,30.1083,147872.0
2023-09-13 10:30:00,34.82,34.92,34.8,34.9,70516.0,30.1083,30.1948,30.091,30.1775,70516.0
2023-09-13 11:00:00,34.9,34.93,34.89,34.91,72873.0,30.1775,30.2034,30.1688,30.1861,72873.0
2023-09-13 11:30:00,34.9,34.91,34.87,34.89,49128.0,30.1775,30.1861,30.1515,30.1688,49128.0
2023-09-13 12:00:00,34.89,34.9,34.86,34.9,29292.0,30.1688,30.1775,30.1429,30.1775,29292.0
2023-09-13 12:30:00,34.9,34.9,34.83,34.84,58313.0,30.1775,30.1775,30.1169,30.1256,58313.0
2023-09-13 13:00:00,34.85,34.85,34.82,34.83,50895.0,30.1342,30.1342,30.1083,30.1169,50895.0
2023-09-13 13:30:00,34.84,34.89,34.82,34.87,47590.0,30.1256,30.1688,30.1083,30.1515,47590.0
2023-09-13 14:00:00,34.87,34.89,34.86,34.88,48128.0,30.1515,30.1688,30.1429,30.1602,48128.0
2023-09-13 14:30:00,34.88,34.88,34.84,34.84,33703.0,30.1602,30.1602,30.1256,30.1256,33703.0
2023-09-13 15:00:00,34.84,34.85,34.81,34.82,47028.0,30.1256,30.1342,30.0996,30.1083,47028.0
2023-09-13 15:30:00,34.82,34.85,34.81,34.84,143604.0,30.1083,30.1342,30.0996,30.1256,143604.0
2023-09-14 09:30:00,35.0,35.1,34.96,35.02,251209.0,30.2639,30.3504,30.2294,30.2812,251209.0
2023-09-14 10:00:00,35.02,35.04,34.95,34.99,120504.0,30.2812,30.2985,30.2207,30.2553,120504.0
2023-09-14 10:30:00,34.99,34.99,34.9,34.9,64632.0,30.2553,30.2553,30.1775,30.1775,64632.0
2023-09-14 11:00:00,34.91,34.97,34.89,34.94,42983.0,30.1861,30.238,30.1688,30.2121,42983.0
2023-09-14 11:30:00,34.93,34.93,34.89,34.93,33208.0,30.2034,30.2034,30.1688,30.2034,33208.0
2023-09-14 12:00:00,34.93,34.95,34.91,34.93,23109.0,30.2034,30.2207,30.1861,30.2034,23109.0
2023-09-14 12:30:00,34.93,34.98,34.93,34.98,34055.0,30.2034,30.2466,30.2034,30.2466,34055.0
2023-09-14 13:00:00,34.98,34.99,34.94,34.97,46918.0,30.2466,30.2553,30.2121,30.238,46918.0
2023-09-14 13:30:00,34.97,35.02,34.96,34.98,95504.0,30.238,30.2812,30.2294,30.2466,95504.0
2023-09-14 14:00:00,34.98,35.01,34.96,35.0,44054.0,30.2466,30.2726,30.2294,30.2639,44054.0
2023-09-14 14:30:00,35.01,35.01,34.97,34.97,19887.0,30.2726,30.2726,30.238,30.238,19887.0
2023-09-14 15:00:00,34.97,34.98,34.91,34.94,75700.0,30.238,30.2466,30.1861,30.2121,75700.0
2023-09-14 15:30:00,34.94,34.96,34.83,34.94,611377.0,30.2121,30.2294,30.1169,30.2121,611377.0
2023-09-15 09:30:00,34.98,35.06,34.82,34.97,97193.0,30.2466,30.3158,30.1083,30.238,97193.0
2023-09-15 10:00:00,34.98,35.02,34.89,34.94,37440.0,30.2466,30.2812,30.1688,30.2121,37440.0
2023-09-15 10:30:00,34.93,34.97,34.91,34.94,54975.0,30.2034,30.238,30.1861,30.2121,54975.0
2023-09-15 11:00:00,34.94,34.95,34.83,34.91,138368.0,30.2121,30.2207,30.1169,30.1861,138368.0
2023-09-15 11:30:00,34.91,34.94,34.87,34.9,76954.0,30.1861,30.2121,30.1515,30.1775,76954.0
2023-09-15 12:00:00,34.91,34.96,34.87,34.92,77666.0,30.1861,30.2294,30.1515,30.1948,77666.0
2023-09-15 12:30:00,34.91,34.92,34.87,34.91,75301.0,30.1861,30.1948,30.1515,30.1861,75301.0
2023-09-15 13:00:00,34.91,34.91,34.82,34.83,27651.0,30.1861,30.1861,30.1083,30.1169,27651.0
2023-09-15 13:30:00,34.84,34.86,34.81,34.84,44791.0,30.1256,30.1429,30.0996,30.1256,44791.0
2023-09-15 14:00:00,34.84,34.84,34.76,34.78,59979.0,30.1256,30.1256,30.0564,30.0737,59979.0
2023-09-15 14:30:00,34.78,34.86,34.76,34.84,75448.0,30.0737,30.1429,30.0564,30.1256,75448.0
2023-09-15 15:00:00,34.84,34.85,34.76,34.8,116000.0,30.1256,30.1342,30.0564,30.091,116000.0
2023-09-15 15:30:00,34.8,34.95,34.76,34.95,508046.0,30.091,30.2207,30.0564,30.2207,508046.0
2023-09-18 09:30:00,35.01,35.05,34.88,34.91,106788.0,30.2726,30.3072,30.1602,30.1861,106788.0
2023-09-18 10:00:00,34.91,34.95,34.88,34.94,91966.0,30.1861,30.2207,30.1602,30.2121,91966.0
2023-09-18 10:30:00,34.94,35.01,34.92,34.96,100259.0,30.2121,30.2726,30.1948,30.2294,100259.0
2023-09-18 11:00:00,34.95,35.0,34.85,34.85,128752.0,30.2207,30.2639,30.1342,30.1342,128752.0
2023-09-18 11:30:00,34.84,34.86,34.82,34.84,135739.0,30.1256,30.1429,30.1083,30.1256,135739.0
2023-09-18 12:00:00,34.84,34.84,34.78,34.79,158698.0,30.1256,30.1256,30.0737,30.0824,158698.0
2023-09-18 12:30:00,34.79,34.82,34.73,34.73,110705.0,30.0824,30.1083,30.0305,30.0305,110705.0
2023-09-18 13:00:00,34.73,34.74,34.7,34.72,93229.0,30.0305,30.0391,30.0045,30.0218,93229.0
2023-09-18 13:30:00,34.73,34.77,34.72,34.73,74006.0,30.0305,30.0651,30.0218,30.0305,74006.0
2023-09-18 14:00:00,34.73,34.78,34.73,34.78,57560.0,30.0305,30.0737,30.0305,30.0737,57560.0
2023-09-18 14:30:00,34.78,34.82,34.77,34.8,85767.0,30.0737,30.1083,30.0651,30.091,85767.0
2023-09-18 15:00:00,34.79,34.84,34.75,34.83,103156.0,30.0824,30.1256,30.0478,30.1169,103156.0
2023-09-18 15:30:00,34.83,34.85,34.8,34.83,301768.0,30.1169,30.1342,30.091,30.1169,301768.0
2023-09-19 09:30:00,34.87,34.91,34.8,34.87,62309.0,30.1515,30.1861,30.091,30.1515,62309.0
2023-09-19 10:00:00,34.87,34.88,34.72,34.73,95951.0,30.1515,30.1602,30.0218,30.0305,95951.0
2023-09-19 10:30:00,34.73,34.84,34.72,34.82,51053.0,30.0305,30.1256,30.0218,30.1083,51053.0
2023-09-19 11:00:00,34.82,34.82,34.77,34.81,28610.0,30.1083,30.1083,30.0651,30.0996,28610.0
2023-09-19 11:30:00,34.8,34.89,34.8,34.84,58729.0,30.091,30.1688,30.091,30.1256,58729.0
2023-09-19 12:00:00,34.84,34.89,34.83,34.87,78980.0,30.1256,30.1688,30.1169,30.1515,78980.0
2023-09-19 12:30:00,34.87,34.87,34.77,34.8,63542.0,30.1515,30.1515,30.0651,30.091,63542.0
2023-09-19 13:00:00,34.8,34.85,34.76,34.85,55194.0,30.091,30.1342,30.0564,30.1342,55194.0
2023-09-19 13:30:00,34.85,34.89,34.85,34.89,57544.0,30.1342,30.1688,30.1342,30.1688,57544.0
2023-09-19 14:00:00,34.89,34.94,34.88,34.93,64646.0,30.1688,30.2121,30.1602,30.2034,64646.0
2023-09-19 14:30:00,34.93,34.98,34.92,34.93,88771.0,30.2034,30.2466,30.1948,30.2034,88771.0
2023-09-19 15:00:00,34.94,34.96,34.92,34.95,91541.0,30.2121,30.2294,30.1948,30.2207,91541.0
2023-09-19 15:30:00,34.95,35.0,34.94,34.95,283848.0,30.2207,30.2639,30.2121,30.2207,283848.0
2023-09-20 09:30:00,34.87,35.03,34.87,34.97,62250.0,30.1515,30.2899,30.1515,30.238,62250.0
2023-09-20 10:00:00,34.98,35.12,34.98,35.12,111841.0,30.2466,30.3677,30.2466,30.3677,111841.0
2023-09-20 10:30:00,35.12,35.22,35.1,35.2,272673.0,30.3677,30.4542,30.3504,30.4369,272673.0
2023-09-20 11:00:00,35.2,35.25,35.19,35.25,111912.0,30.4369,30.4801,30.4282,30.4801,111912.0
2023-09-20 11:30:00,35.25,35.26,35.2,35.2,118978.0,30.4801,30.4888,30.4369,30.4369,118978.0
2023-09-20 12:00:00,35.2,35.25,35.19,35.2,79758.0,30.4369,30.4801,30.4282,30.4369,79758.0
2023-09-20 12:30:00,35.19,35.25,35.19,35.21,125864.0,30.4282,30.4801,30.4282,30.4455,125864.0
2023-09-20 13:00:00,35.22,35.24,35.17,35.21,145529.0,30.4542,30.4715,30.4109,30.4455,145529.0
2023-09-20 13:30:00,35.21,35.29,35.21,35.29,163041.0,30.4455,30.5147,30.4455,30.5147,163041.0
2023-09-20 14:00:00,35.29,35.3,35.19,35.25,381336.0,30.5147,30.5233,30.4282,30.4801,381336.0
2023-09-20 14:30:00,35.25,35.29,35.21,35.21,491811.0,30.4801,30.5147,30.4455,30.4455,491811.0
2023-09-20 15:00:00,35.21,35.25,35.16,35.18,205172.0,30.4455,30.4801,30.4023,30.4196,205172.0
2023-09-20 15:30:00,35.19,35.19,35.07,35.07,243218.0,30.4282,30.4282,30.3245,30.3245,243218.0
2023-09-21 09:30:00,35.21,35.21,34.99,35.06,110502.0,30.4455,30.4455,30.2553,30.3158,110502.0
2023-09-21 10:00:00,35.05,35.15,35.04,35.12,63148.0,30.3072,30.3936,30.2985,30.3677,63148.0
2023-09-21 10:30:00,35.13,35.2,34.99,34.99,137680.0,30.3763,30.4369,30.2553,30.2553,137680.0
2023-09-21 11:00:00,34.99,35.14,34.96,35.14,66502.0,30.2553,30.385,30.2294,30.385,66502.0
2023-09-21 11:30:00,35.14,35.18,35.11,35.14,106504.0,30.385,30.4196,30.3591,30.385,106504.0
2023-09-21 12:00:00,35.13,35.13,35.09,35.13,59112.0,30.3763,30.3763,30.3418,30.3763,59112.0
2023-09-21 12:30:00,35.14,35.17,35.11,35.15,56020.0,30.385,30.4109,30.3591,30.3936,56020.0
2023-09-21 13:00:00,35.15,35.2,35.13,35.2,75704.0,30.3936,30.4369,30.3763,30.4369,75704.0
2023-09-21 13:30:00,35.2,35.25,35.18,35.23,182948.0,30.4369,30.4801,30.4196,30.4628,182948.0
2023-09-21 14:00:00,35.22,35.23,35.04,35.04,114563.0,30.4542,30.4628,30.2985,30.2985,114563.0
2023-09-21 14:30:00,35.04,35.06,35.0,35.02,147938.0,30.2985,30.3158,30.2639,30.2812,147938.0
2023-09-21 15:00:00,35.02,35.06,34.99,35.02,229999.0,30.2812,30.3158,30.2553,30.2812,229999.0
2023-09-21 15:30:00,35.02,35.14,34.92,34.92,500373.0,30.2812,30.385,30.1948,30.1948,500373.0
2023-09-22 09:30:00,35.03,35.4,35.0,35.33,578962.0,30.2899,30.6098,30.2639,30.5493,578962.0
2023-09-22 10:00:00,35.34,35.43,35.27,35.3,460000.0,30.5579,30.6358,30.4974,30.5233,460000.0
2023-09-22 10:30:00,35.3,35.3,35.19,35.25,412817.0,30.5233,30.5233,30.4282,30.4801,412817.0
2023-09-22 11:00:00,35.25,35.25,35.11,35.19,321818.0,30.4801,30.4801,30.3591,30.4282,321818.0
2023-09-22 11:30:00,35.19,35.23,35.18,35.18,277564.0,30.4282,30.4628,30.4196,30.4196,277564.0
2023-09-22 12:00:00,35.19,35.31,35.18,35.3,346836.0,30.4282,30.532,30.4196,30.5233,346836.0
2023-09-22 12:30:00,35.3,35.38,35.28,35.33,301946.0,30.5233,30.5925,30.5061,30.5493,301946.0
2023-09-22 13:00:00,35.33,35.33,35.28,35.32,281325.0,30.5493,30.5493,30.5061,30.5406,281325.0
2023-09-22 13:30:00,35.32,35.32,35.24,35.26,322030.0,30.5406,30.5406,30.4715,30.4888,322030.0
2023-09-22 14:00:00,35.26,35.35,35.25,35.32,306108.0,30.4888,30.5666,30.4801,30.5406,306108.0
2023-09-22 14:30:00,35.32,35.37,35.29,35.34,477019.0,30.5406,30.5839,30.5147,30.5579,477019.0
2023-09-22 15:00:00,35.34,35.39,35.3,35.34,570935.0,30.5579,30.6012,30.5233,30.5579,570935.0
2023-09-22 15:30:00,35.35,35.35,35.0,35.02,1468277.0,30.5666,30.5666,30.2639,30.2812,1468277.0
2023-09-25 09:30:00,35.03,35.4,35.0,35.38,278474.0,30.2899,30.6098,30.2639,30.5925,278474.0
2023-09-25 10:00:00,35.39,35.42,35.26,35.32,208105.0,30.6012,30.6271,30.4888,30.5406,208105.0
2023-09-25 10:30:00,35.32,35.37,35.28,35.34,144365.0,30.5406,30.5839,30.5061,30.5579,144365.0
2023-09-25 11:00:00,35.34,35.4,35.29,35.34,106419.0,30.5579,30.6098,30.5147,30.5579,106419.0
2023-09-25 11:30:00,35.33,35.35,35.24,35.26,136775.0,30.5493,30.5666,30.4715,30.4888,136775.0
2023-09-25 12:00:00,35.26,35.29,35.25,35.27,122843.0,30.4888,30.5147,30.4801,30.4974,122843.0
2023-09-25 12:30:00,35.27,35.32,35.24,35.28,112396.0,30.4974,30.5406,30.4715,30.5061,112396.0
2023-09-25 13:00:00,35.27,35.28,35.24,35.26,89876.0,30.4974,30.5061,30.4715,30.4888,89876.0
2023-09-25 13:30:00,35.26,35.31,35.25,35.3,57674.0,30.4888,30.532,30.4801,30.5233,57674.0
2023-09-25 14:00:00,35.3,35.31,35.24,35.26,69821.0,30.5233,30.532,30.4715,30.4888,69821.0
2023-09-25 14:30:00,35.26,35.31,35.24,35.28,90731.0,30.4888,30.532,30.4715,30.5061,90731.0
2023-09-25 15:00:00,35.28,35.31,35.21,35.24,198369.0,30.5061,30.532,30.4455,30.4715,198369.0
2023-09-25 15:30:00,35.24,35.3,35.14,35.3,730119.0,30.4715,30.5233,30.385,30.5233,730119.0
2023-09-26 09:30:00,35.1,35.2,35.05,35.14,73009.0,30.3504,30.4369,30.3072,30.385,73009.0
2023-09-26 10:00:00,35.15,35.15,35.02,35.09,77510.0,30.3936,30.3936,30.2812,30.3418,77510.0
2023-09-26 10:30:00,35.09,35.14,35.07,35.11,103071.0,30.3418,30.385,30.3245,30.3591,103071.0
2023-09-26 11:00:00,35.12,35.13,35.01,35.02,79493.0,30.3677,30.3763,30.2726,30.2812,79493.0
2023-09-26 11:30:00,35.02,35.13,35.01,35.12,94132.0,30.2812,30.3763,30.2726,30.3677,94132.0
2023-09-26 12:00:00,35.13,35.19,35.11,35.19,57486.0,30.3763,30.4282,30.3591,30.4282,57486.0
2023-09-26 12:30:00,35.18,35.19,35.13,35.15,31833.0,30.4196,30.4282,30.3763,30.3936,31833.0
2023-09-26 13:00:00,35.14,35.15,35.07,35.08,42877.0,30.385,30.3936,30.3245,30.3331,42877.0
2023-09-26 13:30:00,35.08,35.08,35.01,35.07,84677.0,30.3331,30.3331,30.2726,30.3245,84677.0
2023-09-26 14:00:00,35.07,35.07,34.99,35.01,82223.0,30.3245,30.3245,30.2553,30.2726,82223.0
2023-09-26 14:30:00,35.01,35.08,35.0,35.07,99424.0,30.2726,30.3331,30.2639,30.3245,99424.0
2023-09-26 15:00:00,35.07,35.15,35.06,35.1,146504.0,30.3245,30.3936,30.3158,30.3504,146504.0
2023-09-26 15:30:00,35.1,35.15,35.06,35.1,300654.0,30.3504,30.3936,30.3158,30.3504,300654.0
2023-09-27 09:30:00,35.3,35.36,35.24,35.35,152639.0,30.5233,30.5752,30.4715,30.5666,152639.0
2023-09-27 10:00:00,35.35,35.35,35.21,35.28,124261.0,30.5666,30.5666,30.4455,30.5061,124261.0
2023-09-27 10:30:00,35.28,35.35,35.27,35.3,109547.0,30.5061,30.5666,30.4974,30.5233,109547.0
2023-09-27 11:00:00,35.3,35.35,35.28,35.34,63489.0,30.5233,30.5666,30.5061,30.5579,63489.0
2023-09-27 11:30:00,35.33,35.39,35.29,35.33,122523.0,30.5493,30.6012,30.5147,30.5493,122523.0
2023-09-27 12:00:00,35.33,35.41,35.32,35.4,123701.0,30.5493,30.6185,30.5406,30.6098,123701.0
2023-09-27 12:30:00,35.39,35.41,35.33,35.39,200598.0,30.6012,30.6185,30.5493,30.6012,200598.0
2023-09-27 13:00:00,35.39,35.42,35.29,35.29,70302.0,30.6012,30.6271,30.5147,30.5147,70302.0
2023-09-27 13:30:00,35.29,35.34,35.25,35.33,173299.0,30.5147,30.5579,30.4801,30.5493,173299.0
2023-09-27 14:00:00,35.34,35.42,35.33,35.41,115025.0,30.5579,30.6271,30.5493,30.6185,115025.0
2023-09-27 14:30:00,35.42,35.48,35.41,35.47,128044.0,30.6271,30.679,30.6185,30.6703,128044.0
2023-09-27 15:00:00,35.46,35.48,35.42,35.43,146587.0,30.6617,30.679,30.6271,30.6358,146587.0
2023-09-27 15:30:00,35.44,35.44,35.34,35.42,337134.0,30.6444,30.6444,30.5579,30.6271,337134.0
2023-09-28 09:30:00,35.25,35.53,35.25,35.52,152911.0,30.4801,30.7222,30.4801,30.7136,152911.0
2023-09-28 10:00:00,35.52,35.57,35.5,35.56,75563.0,30.7136,30.7568,30.6963,30.7482,75563.0
2023-09-28 10:30:00,35.56,35.6,35.49,35.59,257434.0,30.7482,30.7827,30.6876,30.7741,257434.0
2023-09-28 11:00:00,35.6,35.69,35.56,35.68,99918.0,30.7827,30.8606,30.7482,30.8519,99918.0
2023-09-28 11:30:00,35.69,35.69,35.61,35.67,78779.0,30.8606,30.8606,30.7914,30.8433,78779.0
2023-09-28 12:00:00,35.68,35.69,35.64,35.66,126311.0,30.8519,30.8606,30.8173,30.8346,126311.0
2023-09-28 12:30:00,35.66,35.67,35.62,35.64,64886.0,30.8346,30.8433,30.8,30.8173,64886.0
2023-09-28 13:00:00,35.64,35.64,35.58,35.59,128274.0,30.8173,30.8173,30.7655,30.7741,128274.0
2023-09-28 13:30:00,35.59,35.59,35.47,35.48,108602.0,30.7741,30.7741,30.6703,30.679,108602.0
2023-09-28 14:00:00,35.47,35.59,35.46,35.58,96635.0,30.6703,30.7741,30.6617,30.7655,96635.0
2023-09-28 14:30:00,35.59,35.61,35.55,35.59,109043.0,30.7741,30.7914,30.7395,30.7741,109043.0
2023-09-28 15:00:00,35.6,35.61,35.55,35.6,141839.0,30.7827,30.7914,30.7395,30.7827,141839.0
2023-09-28 15:30:00,35.6,35.64,35.52,35.53,423467.0,30.7827,30.8173,30.7136,30.7222,423467.0
2023-09-29 09:30:00,35.56,35.65,35.46,35.57,205898.0,30.7482,30.826,30.6617,30.7568,205898.0
2023-09-29 10:00:00,35.58,35.64,35.52,35.57,110459.0,30.7655,30.8173,30.7136,30.7568,110459.0
2023-09-29 10:30:00,35.58,35.63,35.56,35.6,100094.0,30.7655,30.8087,30.7482,30.7827,100094.0
2023-09-29 11:00:00,35.6,35.65,35.53,35.62,178652.0,30.7827,30.826,30.7222,30.8,178652.0
2023-09-29 11:30:00,35.61,35.62,35.44,35.48,96310.0,30.7914,30.8,30.6444,30.679,96310.0
2023-09-29 12:00:00,35.47,35.5,35.43,35.44,68871.0,30.6703,30.6963,30.6358,30.6444,68871.0
2023-09-29 12:30:00,35.44,35.54,35.43,35.52,396345.0,30.6444,30.7309,30.6358,30.7136,396345.0
2023-09-29 13:00:00,35.52,35.54,35.44,35.53,120457.0,30.7136,30.7309,30.6444,30.7222,120457.0
2023-09-29 13:30:00,35.53,35.54,35.46,35.51,85524.0,30.7222,30.7309,30.6617,30.7049,85524.0
2023-09-29 14:00:00,35.51,35.57,35.48,35.53,140682.0,30.7049,30.7568,30.679,30.7222,140682.0
2023-09-29 14:30:00,35.53,35.57,35.5,35.57,90774.0,30.7222,30.7568,30.6963,30.7568,90774.0
2023-09-29 15:00:00,35.57,35.63,35.55,35.59,136285.0,30.7568,30.8087,30.7395,30.7741,136285.0
2023-09-29 15:30:00,35.59,35.63,35.5,35.55,343318.0,30.7741,30.8087,30.6963,30.7395,343318.0
2023-10-02 09:30:00,35.69,35.69,35.16,35.25,332418.0,30.8606,30.8606,30.4023,30.4801,332418.0
2023-10-02 10:00:00,35.25,35.32,35.16,35.19,196842.0,30.4801,30.5406,30.4023,30.4282,196842.0
2023-10-02 10:30:00,35.19,35.34,35.14,35.29,688466.0,30.4282,30.5579,30.385,30.5147,688466.0
2023-10-02 11:00:00,35.3,35.33,35.21,35.27,204769.0,30.5233,30.5493,30.4455,30.4974,204769.0
2023-10-02 11:30:00,35.27,35.27,35.14,35.17,120854.0,30.4974,30.4974,30.385,30.4109,120854.0
2023-10-02 12:00:00,35.16,35.18,35.08,35.11,142548.0,30.4023,30.4196,30.3331,30.3591,142548.0
2023-10-02 12:30:00,35.1,35.12,35.06,35.09,114572.0,30.3504,30.3677,30.3158,30.3418,114572.0
2023-10-02 13:00:00,35.09,35.13,35.09,35.13,146118.0,30.3418,30.3763,30.3418,30.3763,146118.0
2023-10-02 13:30:00,35.13,35.17,35.11,35.14,196473.0,30.3763,30.4109,30.3591,30.385,196473.0
2023-10-02 14:00:00,35.13,35.15,35.09,35.09,181921.0,30.3763,30.3936,30.3418,30.3418,181921.0
2023-10-02 14:30:00,35.09,35.12,35.07,35.08,149988.0,30.3418,30.3677,30.3245,30.3331,149988.0
2023-10-02 15:00:00,35.07,35.12,35.01,35.11,228450.0,30.3245,30.3677,30.2726,30.3591,228450.0
2023-10-02 15:30:00,35.11,35.15,35.08,35.13,338573.0,30.3591,30.3936,30.3331,30.3763,338573.0
2023-10-03 09:30:00,35.07,35.19,35.04,35.12,83048.0,30.3245,30.4282,30.2985,30.3677,83048.0
2023-10-03 10:00:00,35.12,35.13,34.96,34.98,146966.0,30.3677,30.3763,30.2294,30.2466,146966.0
2023-10-03 10:30:00,34.98,35.0,34.84,34.84,123137.0,30.2466,30.2639,30.1256,30.1256,123137.0
2023-10-03 11:00:00,34.84,34.84,34.68,34.71,170564.0,30.1256,30.1256,29.9872,30.0132,170564.0
2023-10-03 11:30:00,34.71,34.71,34.54,34.56,223543.0,30.0132,30.0132,29.8662,29.8835,223543.0
2023-10-03 12:00:00,34.56,34.69,34.52,34.69,164311.0,29.8835,29.9959,29.8489,29.9959,164311.0
2023-10-03 12:30:00,34.69,34.72,34.63,34.66,231051.0,29.9959,30.0218,29.944,29.9699,231051.0
2023-10-03 13:00:00,34.66,34.67,34.58,34.65,69729.0,29.9699,29.9786,29.9008,29.9613,69729.0
2023-10-03 13:30:00,34.65,34.67,34.62,34.67,147798.0,29.9613,29.9786,29.9354,29.9786,147798.0
2023-10-03 14:00:00,34.67,34.73,34.64,34.73,117170.0,29.9786,30.0305,29.9527,30.0305,117170.0
2023-10-03 14:30:00,34.73,34.84,34.73,34.83,139935.0,30.0305,30.1256,30.0305,30.1169,139935.0
2023-10-03 15:00:00,34.83,34.87,34.78,34.83,207206.0,30.1169,30.1515,30.0737,30.1169,207206.0
2023-10-03 15:30:00,34.83,34.97,34.81,34.97,334190.0,30.1169,30.238,30.0996,30.238,334190.0
2023-10-04 09:30:00,34.86,34.95,34.69,34.82,139623.0,30.1429,30.2207,29.9959,30.1083,139623.0
2023-10-04 10:00:00,34.81,34.81,34.7,34.76,145658.0,30.0996,30.0996,30.0045,30.0564,145658.0
2023-10-04 10:30:00,34.76,34.85,34.74,34.79,142547.0,30.0564,30.1342,30.0391,30.0824,142547.0
2023-10-04 11:00:00,34.79,34.83,34.76,34.8,89440.0,30.0824,30.1169,30.0564,30.091,89440.0
2023-10-04 11:30:00,34.79,34.92,34.75,34.9,121379.0,30.0824,30.1948,30.0478,30.1775,121379.0
2023-10-04 12:00:00,34.9,34.92,34.87,34.91,79702.0,30.1775,30.1948,30.1515,30.1861,79702.0
2023-10-04 12:30:00,34.9,34.95,34.89,34.91,62391.0,30.1775,30.2207,30.1688,30.1861,62391.0
2023-10-04 13:00:00,34.92,34.92,34.88,34.89,68824.0,30.1948,30.1948,30.1602,30.1688,68824.0
2023-10-04 13:30:00,34.88,34.9,34.83,34.84,123303.0,30.1602,30.1775,30.1169,30.1256,123303.0
2023-10-04 14:00:00,34.85,34.87,34.81,34.82,68310.0,30.1342,30.1515,30.0996,30.1083,68310.0
2023-10-04 14:30:00,34.82,34.95,34.81,34.94,143988.0,30.1083,30.2207,30.0996,30.2121,143988.0
2023-10-04 15:00:00,34.94,35.02,34.94,34.96,196373.0,30.2121,30.2812,30.2121,30.2294,196373.0
2023-10-04 15:30:00,34.97,35.07,34.96,35.07,359456.0,30.238,30.3245,30.2294,30.3245,359456.0
2023-10-05 09:30:00,35.0,35.07,34.85,35.05,70942.0,30.2639,30.3245,30.1342,30.3072,70942.0
2023-10-05 10:00:00,35.05,35.06,34.94,35.0,111049.0,30.3072,30.3158,30.2121,30.2639,111049.0
2023-10-05 10:30:00,34.99,35.03,34.87,34.97,90891.0,30.2553,30.2899,30.1515,30.238,90891.0
2023-10-05 11:00:00,34.95,34.96,34.88,34.92,72119.0,30.2207,30.2294,30.1602,30.1948,72119.0
2023-10-05 11:30:00,34.92,35.05,34.91,35.02,152746.0,30.1948,30.3072,30.1861,30.2812,152746.0
2023-10-05 12:00:00,35.02,35.06,34.98,35.01,116785.0,30.2812,30.3158,30.2466,30.2726,116785.0
2023-10-05 12:30:00,35.02,35.06,35.0,35.02,51667.0,30.2812,30.3158,30.2639,30.2812,51667.0
2023-10-05 13:00:00,35.02,35.03,34.94,34.95,98483.0,30.2812,30.2899,30.2121,30.2207,98483.0
2023-10-05 13:30:00,34.95,35.03,34.93,34.99,55162.0,30.2207,30.2899,30.2034,30.2553,55162.0
2023-10-05 14:00:00,35.0,35.08,34.99,35.08,84392.0,30.2639,30.3331,30.2553,30.3331,84392.0
2023-10-05 14:30:00,35.08,35.13,35.07,35.13,115976.0,30.3331,30.3763,30.3245,30.3763,115976.0
2023-10-05 15:00:00,35.13,35.15,35.02,35.08,230764.0,30.3763,30.3936,30.2812,30.3331,230764.0
2023-10-05 15:30:00,35.08,35.11,35.02,35.07,458426.0,30.3331,30.3591,30.2812,30.3245,458426.0
2023-10-06 09:30:00,35.12,35.16,34.95,35.13,94212.0,30.3677,30.4023,30.2207,30.3763,94212.0
2023-10-06 10:00:00,35.14,35.14,34.96,35.07,77972.0,30.385,30.385,30.2294,30.3245,77972.0
2023-10-06 10:30:00,35.08,35.08,34.95,34.97,67673.0,30.3331,30.3331,30.2207,30.238,67673.0
2023-10-06 11:00:00,34.97,35.1,34.97,35.08,53959.0,30.238,30.3504,30.238,30.3331,53959.0
2023-10-06 11:30:00,35.08,35.16,35.06,35.16,72744.0,30.3331,30.4023,30.3158,30.4023,72744.0
2023-10-06 12:00:00,35.16,35.17,35.1,35.12,45928.0,30.4023,30.4109,30.3504,30.3677,45928.0
2023-10-06 12:30:00,35.13,35.15,35.09,35.09,48430.0,30.3763,30.3936,30.3418,30.3418,48430.0
2023-10-06 13:00:00,35.09,35.16,35.09,35.16,60041.0,30.3418,30.4023,30.3418,30.4023,60041.0
2023-10-06 13:30:00,35.15,35.17,35.1,35.14,65356.0,30.3936,30.4109,30.3504,30.385,65356.0
2023-10-06 14:00:00,35.13,35.21,35.12,35.15,74344.0,30.3763,30.4455,30.3677,30.3936,74344.0
2023-10-06 14:30:00,35.15,35.17,35.1,35.13,78260.0,30.3936,30.4109,30.3504,30.3763,78260.0
2023-10-06 15:00:00,35.13,35.15,35.1,35.12,99882.0,30.3763,30.3936,30.3504,30.3677,99882.0
2023-10-06 15:30:00,35.12,35.14,35.08,35.13,256543.0,30.3677,30.385,30.3331,30.3763,256543.0
2023-10-09 09:30:00,35.35,35.42,35.26,35.41,137506.0,30.5666,30.6271,30.4888,30.6185,137506.0
2023-10-09 10:00:00,35.41,35.44,35.35,35.43,101762.0,30.6185,30.6444,30.5666,30.6358,101762.0
2023-10-09 10:30:00,35.43,35.48,35.42,35.46,127785.0,30.6358,30.679,30.6271,30.6617,127785.0
2023-10-09 11:00:00,35.47,35.47,35.36,35.38,79918.0,30.6703,30.6703,30.5752,30.5925,79918.0
2023-10-09 11:30:00,35.38,35.4,35.32,35.35,98003.0,30.5925,30.6098,30.5406,30.5666,98003.0
2023-10-09 12:00:00,35.35,35.37,35.3,35.32,70000.0,30.5666,30.5839,30.5233,30.5406,70000.0
2023-10-09 12:30:00,35.32,35.36,35.3,35.34,94231.0,30.5406,30.5752,30.5233,30.5579,94231.0
2023-10-09 13:00:00,35.34,35.4,35.33,35.4,48843.0,30.5579,30.6098,30.5493,30.6098,48843.0
2023-10-09 13:30:00,35.4,35.46,35.38,35.43,78079.0,30.6098,30.6617,30.5925,30.6358,78079.0
2023-10-09 14:00:00,35.42,35.47,35.41,35.47,47914.0,30.6271,30.6703,30.6185,30.6703,47914.0
2023-10-09 14:30:00,35.47,35.48,35.42,35.45,67895.0,30.6703,30.679,30.6271,30.653,67895.0
2023-10-09 15:00:00,35.45,35.49,35.41,35.49,84475.0,30.653,30.6876,30.6185,30.6876,84475.0
2023-10-09 15:30:00,35.48,35.49,35.42,35.46,238994.0,30.679,30.6876,30.6271,30.6617,238994.0
2023-10-10 09:30:00,35.9,35.93,35.55,35.58,323436.0,31.0422,31.0681,30.7395,30.7655,323436.0
2023-10-10 10:00:00,35.57,35.67,35.57,35.65,72291.0,30.7568,30.8433,30.7568,30.826,72291.0
2023-10-10 10:30:00,35.66,35.83,35.64,35.82,131142.0,30.8346,30.9816,30.8173,30.973,131142.0
2023-10-10 11:00:00,35.83,35.88,35.8,35.87,141121.0,30.9816,31.0249,30.9557,31.0162,141121.0
2023-10-10 11:30:00,35.87,35.89,35.81,35.87,135391.0,31.0162,31.0335,30.9643,31.0162,135391.0
2023-10-10 12:00:00,35.87,35.9,35.86,35.86,66197.0,31.0162,31.0422,31.0076,31.0076,66197.0
2023-10-10 12:30:00,35.87,35.88,35.84,35.86,56446.0,31.0162,31.0249,30.9903,31.0076,56446.0
2023-10-10 13:00:00,35.85,35.88,35.83,35.86,53808.0,30.9989,31.0249,30.9816,31.0076,53808.0
2023-10-10 13:30:00,35.86,35.87,35.83,35.84,49260.0,31.0076,31.0162,30.9816,30.9903,49260.0
2023-10-10 14:00:00,35.84,35.87,35.81,35.82,52822.0,30.9903,31.0162,30.9643,30.973,52822.0
2023-10-10 14:30:00,35.82,35.88,35.81,35.84,89755.0,30.973,31.0249,30.9643,30.9903,89755.0
2023-10-10 15:00:00,35.84,35.85,35.82,35.83,127888.0,30.9903,30.9989,30.973,30.9816,127888.0
2023-10-10 15:30:00,35.83,35.83,35.64,35.66,399834.0,30.9816,30.9816,30.8173,30.8346,399834.0
2023-10-11 09:30:00,35.67,35.76,35.6,35.68,64729.0,30.8433,30.9211,30.7827,30.8519,64729.0
2023-10-11 10:00:00,35.69,35.73,35.59,35.64,114915.0,30.8606,30.8952,30.7741,30.8173,114915.0
2023-10-11 10:30:00,35.64,35.65,35.6,35.65,136368.0,30.8173,30.826,30.7827,30.826,136368.0
2023-10-11 11:00:00,35.65,35.65,35.59,35.64,66490.0,30.826,30.826,30.7741,30.8173,66490.0
2023-10-11 11:30:00,35.64,35.64,35.58,35.62,57469.0,30.8173,30.8173,30.7655,30.8,57469.0
2023-10-11 12:00:00,35.63,35.65,35.59,35.61,51694.0,30.8087,30.826,30.7741,30.7914,51694.0
2023-10-11 12:30:00,35.62,35.63,35.6,35.61,37320.0,30.8,30.8087,30.7827,30.7914,37320.0
2023-10-11 13:00:00,35.61,35.64,35.57,35.58,54807.0,30.7914,30.8173,30.7568,30.7655,54807.0
2023-10-11 13:30:00,35.57,35.58,35.56,35.58,47442.0,30.7568,30.7655,30.7482,30.7655,47442.0
2023-10-11 14:00:00,35.58,35.6,35.56,35.58,68144.0,30.7655,30.7827,30.7482,30.7655,68144.0
2023-10-11 14:30:00,35.59,35.68,35.57,35.66,94939.0,30.7741,30.8519,30.7568,30.8346,94939.0
2023-10-11 15:00:00,35.67,35.7,35.66,35.69,60057.0,30.8433,30.8692,30.8346,30.8606,60057.0
2023-10-11 15:30:00,35.7,35.74,35.53,35.54,465990.0,30.8692,30.9038,30.7222,30.7309,465990.0
2023-10-12 09:30:00,35.55,35.64,35.5,35.61,106193.0,30.7395,30.8173,30.6963,30.7914,106193.0
2023-10-12 10:00:00,35.61,35.67,35.49,35.54,157174.0,30.7914,30.8433,30.6876,30.7309,157174.0
2023-10-12 10:30:00,35.54,35.72,35.52,35.72,163277.0,30.7309,30.8865,30.7136,30.8865,163277.0
2023-10-12 11:00:00,35.71,35.78,35.68,35.75,56730.0,30.8779,30.9384,30.8519,30.9125,56730.0
2023-10-12 11:30:00,35.75,35.77,35.71,35.75,73450.0,30.9125,30.9297,30.8779,30.9125,73450.0
2023-10-12 12:00:00,35.76,35.78,35.7,35.77,47640.0,30.9211,30.9384,30.8692,30.9297,47640.0
2023-10-12 12:30:00,35.77,35.79,35.76,35.77,59287.0,30.9297,30.947,30.9211,30.9297,59287.0
2023-10-12 13:00:00,35.77,35.81,35.75,35.76,133032.0,30.9297,30.9643,30.9125,30.9211,133032.0
2023-10-12 13:30:00,35.76,35.8,35.76,35.79,108591.0,30.9211,30.9557,30.9211,30.947,108591.0
2023-10-12 14:00:00,35.78,35.8,35.68,35.76,91535.0,30.9384,30.9557,30.8519,30.9211,91535.0
2023-10-12 14:30:00,35.75,35.81,35.75,35.75,57509.0,30.9125,30.9643,30.9125,30.9125,57509.0
2023-10-12 15:00:00,35.75,35.8,35.75,35.8,77924.0,30.9125,30.9557,30.9125,30.9557,77924.0
2023-10-12 15:30:00,35.79,35.87,35.79,35.82,248836.0,30.947,31.0162,30.947,30.973,248836.0
2023-10-13 09:30:00,35.9,36.08,35.9,35.95,167934.0,31.0422,31.1978,31.0422,31.0854,167934.0
2023-10-13 10:00:00,35.95,36.14,35.94,36.12,65489.0,31.0854,31.2497,31.0767,31.2324,65489.0
2023-10-13 10:30:00,36.12,36.18,36.09,36.12,91523.0,31.2324,31.2843,31.2064,31.2324,91523.0
2023-10-13 11:00:00,36.13,36.17,36.05,36.15,68945.0,31.241,31.2756,31.1719,31.2583,68945.0
2023-10-13 11:30:00,36.16,36.18,36.12,36.15,27034.0,31.267,31.2843,31.2324,31.2583,27034.0
2023-10-13 12:00:00,36.14,36.18,36.11,36.16,75107.0,31.2497,31.2843,31.2237,31.267,75107.0
2023-10-13 12:30:00,36.17,36.18,36.14,36.15,41135.0,31.2756,31.2843,31.2497,31.2583,41135.0
2023-10-13 13:00:00,36.16,36.17,36.14,36.14,69508.0,31.267,31.2756,31.2497,31.2497,69508.0
2023-10-13 13:30:00,36.15,36.2,36.12,36.19,46470.0,31.2583,31.3016,31.2324,31.2929,46470.0
2023-10-13 14:00:00,36.19,36.22,36.18,36.21,36418.0,31.2929,31.3189,31.2843,31.3102,36418.0
2023-10-13 14:30:00,36.22,36.22,36.11,36.12,47740.0,31.3189,31.3189,31.2237,31.2324,47740.0
2023-10-13 15:00:00,36.12,36.14,36.07,36.11,121677.0,31.2324,31.2497,31.1892,31.2237,121677.0
2023-10-13 15:30:00,36.11,36.13,36.04,36.11,212135.0,31.2237,31.241,31.1632,31.2237,212135.0
2023-10-16 09:30:00,36.22,36.23,36.11,36.13,102769.0,31.3189,31.3275,31.2237,31.241,102769.0
2023-10-16 10:00:00,36.13,36.17,36.05,36.14,51680.0,31.241,31.2756,31.1719,31.2497,51680.0
2023-10-16 10:30:00,36.14,36.2,36.14,36.18,43171.0,31.2497,31.3016,31.2497,31.2843,43171.0
2023-10-16 11:00:00,36.19,36.2,36.12,36.12,38898.0,31.2929,31.3016,31.2324,31.2324,38898.0
2023-10-16 11:30:00,36.12,36.16,36.09,36.13,50740.0,31.2324,31.267,31.2064,31.241,50740.0
2023-10-16 12:00:00,36.13,36.2,36.13,36.2,59992.0,31.241,31.3016,31.241,31.3016,59992.0
2023-10-16 12:30:00,36.2,36.2,36.12,36.14,26791.0,31.3016,31.3016,31.2324,31.2497,26791.0
2023-10-16 13:00:00,36.14,36.21,36.14,36.2,45251.0,31.2497,31.3102,31.2497,31.3016,45251.0
2023-10-16 13:30:00,36.2,36.24,36.18,36.23,35944.0,31.3016,31.3361,31.2843,31.3275,35944.0
2023-10-16 14:00:00,36.22,36.23,36.19,36.2,21938.0,31.3189,31.3275,31.2929,31.3016,21938.0
2023-10-16 14:30:00,36.2,36.22,36.18,36.19,32938.0,31.3016,31.3189,31.2843,31.2929,32938.0
2023-10-16 15:00:00,36.19,36.19,36.14,36.15,41784.0,31.2929,31.2929,31.2497,31.2583,41784.0
2023-10-16 15:30:00,36.15,36.25,36.13,36.22,205896.0,31.2583,31.3448,31.241,31.3189,205896.0
2023-10-17 09:30:00,36.12,36.25,36.12,36.23,58704.0,31.2324,31.3448,31.2324,31.3275,58704.0
2023-10-17 10:00:00,36.24,36.33,36.23,36.32,64541.0,31.3361,31.414,31.3275,31.4053,64541.0
2023-10-17 10:30:00,36.32,36.36,36.25,36.36,78532.0,31.4053,31.4399,31.3448,31.4399,78532.0
2023-10-17 11:00:00,36.36,36.41,36.31,36.33,68227.0,31.4399,31.4831,31.3967,31.414,68227.0
2023-10-17 11:30:00,36.32,36.35,36.29,36.34,90535.0,31.4053,31.4313,31.3794,31.4226,90535.0
2023-10-17 12:00:00,36.34,36.36,36.26,36.34,68652.0,31.4226,31.4399,31.3534,31.4226,68652.0
2023-10-17 12:30:00,36.34,36.36,36.29,36.32,49671.0,31.4226,31.4399,31.3794,31.4053,49671.0
2023-10-17 13:00:00,36.32,36.33,36.31,36.32,59344.0,31.4053,31.414,31.3967,31.4053,59344.0
2023-10-17 13:30:00,36.32,36.32,36.28,36.29,42295.0,31.4053,31.4053,31.3707,31.3794,42295.0
2023-10-17 14:00:00,36.3,36.35,36.29,36.34,108578.0,31.388,31.4313,31.3794,31.4226,108578.0
2023-10-17 14:30:00,36.34,36.34,36.28,36.29,44440.0,31.4226,31.4226,31.3707,31.3794,44440.0
2023-10-17 15:00:00,36.29,36.35,36.28,36.35,79888.0,31.3794,31.4313,31.3707,31.4313,79888.0
2023-10-17 15:30:00,36.34,36.35,36.3,36.3,112117.0,31.4226,31.4313,31.388,31.388,112117.0
2023-10-18 09:30:00,36.45,36.54,36.33,36.54,124299.0,31.5177,31.5956,31.414,31.5956,124299.0
2023-10-18 10:00:00,36.54,36.71,36.54,36.65,111937.0,31.5956,31.7425,31.5956,31.6907,111937.0
2023-10-18 10:30:00,36.66,36.77,36.65,36.75,127231.0,31.6993,31.7944,31.6907,31.7771,127231.0
2023-10-18 11:00:00,36.75,36.79,36.71,36.78,69212.0,31.7771,31.8117,31.7425,31.8031,69212.0
2023-10-18 11:30:00,36.78,36.79,36.71,36.73,57765.0,31.8031,31.8117,31.7425,31.7598,57765.0
2023-10-18 12:00:00,36.73,36.75,36.66,36.7,78468.0,31.7598,31.7771,31.6993,31.7339,78468.0
2023-10-18 12:30:00,36.7,36.77,36.69,36.73,55803.0,31.7339,31.7944,31.7253,31.7598,55803.0
2023-10-18 13:00:00,36.73,36.8,36.72,36.76,65718.0,31.7598,31.8204,31.7512,31.7858,65718.0
2023-10-18 13:30:00,36.76,36.76,36.7,36.73,44961.0,31.7858,31.7858,31.7339,31.7598,44961.0
2023-10-18 14:00:00,36.73,36.73,36.51,36.54,71240.0,31.7598,31.7598,31.5696,31.5956,71240.0
2023-10-18 14:30:00,36.53,36.55,36.44,36.48,116748.0,31.5869,31.6042,31.5091,31.5437,116748.0
2023-10-18 15:00:00,36.49,36.49,36.39,36.41,92990.0,31.5523,31.5523,31.4659,31.4831,92990.0
2023-10-18 15:30:00,36.41,36.49,36.4,36.46,171527.0,31.4831,31.5523,31.4745,31.5264,171527.0
2023-10-19 09:30:00,36.55,36.56,36.31,36.47,105784.0,31.6042,31.6128,31.3967,31.535,105784.0
2023-10-19 10:00:00,36.47,36.49,36.39,36.42,67448.0,31.535,31.5523,31.4659,31.4918,67448.0
2023-10-19 10:30:00,36.42,36.43,36.27,36.3,129805.0,31.4918,31.5004,31.3621,31.388,129805.0
2023-10-19 11:00:00,36.3,36.4,36.3,36.36,55832.0,31.388,31.4745,31.388,31.4399,55832.0
2023-10-19 11:30:00,36.35,36.41,36.35,36.39,40953.0,31.4313,31.4831,31.4313,31.4659,40953.0
2023-10-19 12:00:00,36.38,36.54,36.37,36.47,65717.0,31.4572,31.5956,31.4486,31.535,65717.0
2023-10-19 12:30:00,36.47,36.53,36.41,36.5,36933.0,31.535,31.5869,31.4831,31.561,36933.0
2023-10-19 13:00:00,36.51,36.65,36.5,36.59,65007.0,31.5696,31.6907,31.561,31.6388,65007.0
2023-10-19 13:30:00,36.59,36.61,36.47,36.49,68658.0,31.6388,31.6561,31.535,31.5523,68658.0
2023-10-19 14:00:00,36.5,36.55,36.48,36.55,42872.0,31.561,31.6042,31.5437,31.6042,42872.0
2023-10-19 14:30:00,36.55,36.57,36.52,36.55,52700.0,31.6042,31.6215,31.5783,31.6042,52700.0
2023-10-19 15:00:00,36.54,36.6,36.53,36.59,106175.0,31.5956,31.6474,31.5869,31.6388,106175.0
2023-10-19 15:30:00,36.58,36.62,36.54,36.6,300616.0,31.6301,31.6647,31.5956,31.6474,300616.0
2023-10-20 09:30:00,36.58,36.67,36.37,36.38,78242.0,31.6301,31.708,31.4486,31.4572,78242.0
2023-10-20 10:00:00,36.37,36.48,36.3,36.4,183576.0,31.4486,31.5437,31.388,31.4745,183576.0
2023-10-20 10:30:00,36.4,36.43,36.3,36.34,89450.0,31.4745,31.5004,31.388,31.4226,89450.0
2023-10-20 11:00:00,36.33,36.35,36.28,36.3,45390.0,31.414,31.4313,31.3707,31.388,45390.0
2023-10-20 11:30:00,36.3,36.31,36.26,36.29,36133.0,31.388,31.3967,31.3534,31.3794,36133.0
2023-10-20 12:00:00,36.29,36.33,36.25,36.3,80484.0,31.3794,31.414,31.3448,31.388,80484.0
2023-10-20 12:30:00,36.3,36.33,36.27,36.31,69348.0,31.388,31.414,31.3621,31.3967,69348.0
2023-10-20 13:00:00,36.3,36.31,36.22,36.25,54822.0,31.388,31.3967,31.3189,31.3448,54822.0
2023-10-20 13:30:00,36.25,36.27,36.22,36.25,31838.0,31.3448,31.3621,31.3189,31.3448,31838.0
2023-10-20 14:00:00,36.25,36.26,36.2,36.21,40926.0,31.3448,31.3534,31.3016,31.3102,40926.0
2023-10-20 14:30:00,36.21,36.26,36.21,36.23,51631.0,31.3102,31.3534,31.3102,31.3275,51631.0
2023-10-20 15:00:00,36.22,36.26,36.2,36.24,60616.0,31.3189,31.3534,31.3016,31.3361,60616.0
2023-10-20 15:30:00,36.23,36.27,36.21,36.21,152984.0,31.3275,31.3621,31.3102,31.3102,152984.0
2023-10-23 09:30:00,36.04,36.16,36.0,36.16,97262.0,31.1632,31.267,31.1286,31.267,97262.0
2023-10-23 10:00:00,36.16,36.18,36.03,36.04,59304.0,31.267,31.2843,31.1546,31.1632,59304.0
2023-10-23 10:30:00,36.04,36.05,35.88,35.94,105945.0,31.1632,31.1719,31.0249,31.0767,105945.0
2023-10-23 11:00:00,35.94,36.1,35.93,36.09,140725.0,31.0767,31.2151,31.0681,31.2064,140725.0
2023-10-23 11:30:00,36.09,36.13,36.04,36.1,83793.0,31.2064,31.241,31.1632,31.2151,83793.0
2023-10-23 12:00:00,36.09,36.1,35.95,36.0,90404.0,31.2064,31.2151,31.0854,31.1286,90404.0
2023-10-23 12:30:00,36.0,36.02,35.95,35.99,40398.0,31.1286,31.1459,31.0854,31.12,40398.0
2023-10-23 13:00:00,35.99,36.01,35.94,35.95,58803.0,31.12,31.1373,31.0767,31.0854,58803.0
2023-10-23 13:30:00,35.95,35.97,35.92,35.92,56610.0,31.0854,31.1027,31.0594,31.0594,56610.0
2023-10-23 14:00:00,35.92,35.94,35.76,35.77,126060.0,31.0594,31.0767,30.9211,30.9297,126060.0
2023-10-23 14:30:00,35.77,35.85,35.77,35.84,98357.0,30.9297,30.9989,30.9297,30.9903,98357.0
2023-10-23 15:00:00,35.85,35.94,35.85,35.94,106121.0,30.9989,31.0767,30.9989,31.0767,106121.0
2023-10-23 15:30:00,35.94,35.99,35.9,35.98,289485.0,31.0767,31.12,31.0422,31.1113,289485.0
2023-10-24 09:30:00,35.98,36.1,35.78,35.95,114481.0,31.1113,31.2151,30.9384,31.0854,114481.0
2023-10-24 10:00:00,35.94,35.95,35.87,35.92,53791.0,31.0767,31.0854,31.0162,31.0594,53791.0
2023-10-24 10:30:00,35.91,35.98,35.87,35.95,85454.0,31.0508,31.1113,31.0162,31.0854,85454.0
2023-10-24 11:00:00,35.95,35.99,35.91,35.92,73914.0,31.0854,31.12,31.0508,31.0594,73914.0
2023-10-24 11:30:00,35.91,36.15,35.9,36.12,194554.0,31.0508,31.2583,31.0422,31.2324,194554.0
2023-10-24 12:00:00,36.12,36.12,36.03,36.07,134040.0,31.2324,31.2324,31.1546,31.1892,134040.0
2023-10-24 12:30:00,36.08,36.12,36.05,36.09,100014.0,31.1978,31.2324,31.1719,31.2064,100014.0
2023-10-24 13:00:00,36.09,36.18,36.09,36.14,107962.0,31.2064,31.2843,31.2064,31.2497,107962.0
2023-10-24 13:30:00,36.14,36.18,36.11,36.18,108746.0,31.2497,31.2843,31.2237,31.2843,108746.0
2023-10-24 14:00:00,36.17,36.17,36.09,36.11,91529.0,31.2756,31.2756,31.2064,31.2237,91529.0
2023-10-24 14:30:00,36.11,36.16,36.09,36.16,118131.0,31.2237,31.267,31.2064,31.267,118131.0
2023-10-24 15:00:00,36.17,36.19,36.11,36.11,170313.0,31.2756,31.2929,31.2237,31.2237,170313.0
2023-10-24 15:30:00,36.12,36.25,36.02,36.02,560504.0,31.2324,31.3448,31.1459,31.1459,560504.0
2023-10-25 09:30:00,36.18,36.36,36.16,36.24,115468.0,31.2843,31.4399,31.267,31.3361,115468.0
2023-10-25 10:00:00,36.29,36.29,36.19,36.19,56434.0,31.3794,31.3794,31.2929,31.2929,56434.0
2023-10-25 10:30:00,36.18,36.21,36.16,36.17,80124.0,31.2843,31.3102,31.267,31.2756,80124.0
2023-10-25 11:00:00,36.18,36.21,36.15,36.19,42745.0,31.2843,31.3102,31.2583,31.2929,42745.0
2023-10-25 11:30:00,36.18,36.2,36.13,36.17,45788.0,31.2843,31.3016,31.241,31.2756,45788.0
2023-10-25 12:00:00,36.17,36.18,36.1,36.14,56709.0,31.2756,31.2843,31.2151,31.2497,56709.0
2023-10-25 12:30:00,36.13,36.21,36.13,36.16,69587.0,31.241,31.3102,31.241,31.267,69587.0
2023-10-25 13:00:00,36.17,36.17,36.08,36.09,62995.0,31.2756,31.2756,31.1978,31.2064,62995.0
2023-10-25 13:30:00,36.08,36.08,36.04,36.07,51047.0,31.1978,31.1978,31.1632,31.1892,51047.0
2023-10-25 14:00:00,36.07,36.17,36.03,36.15,96627.0,31.1892,31.2756,31.1546,31.2583,96627.0
2023-10-25 14:30:00,36.16,36.17,36.11,36.13,49533.0,31.267,31.2756,31.2237,31.241,49533.0
2023-10-25 15:00:00,36.13,36.21,36.13,36.19,93095.0,31.241,31.3102,31.241,31.2929,93095.0
2023-10-25 15:30:00,36.19,36.19,36.1,36.16,212746.0,31.2929,31.2929,31.2151,31.267,212746.0
2023-10-26 09:30:00,36.06,36.23,36.04,36.22,117875.0,31.1805,31.3275,31.1632,31.3189,117875.0
2023-10-26 10:00:00,36.22,36.32,36.21,36.32,106555.0,31.3189,31.4053,31.3102,31.4053,106555.0
2023-10-26 10:30:00,36.32,36.32,36.15,36.2,172312.0,31.4053,31.4053,31.2583,31.3016,172312.0
2023-10-26 11:00:00,36.21,36.22,36.12,36.16,109313.0,31.3102,31.3189,31.2324,31.267,109313.0
2023-10-26 11:30:00,36.16,36.16,36.08,36.11,199846.0,31.267,31.267,31.1978,31.2237,199846.0
2023-10-26 12:00:00,36.12,36.15,36.05,36.05,103883.0,31.2324,31.2583,31.1719,31.1719,103883.0
2023-10-26 12:30:00,36.05,36.12,36.04,36.08,177284.0,31.1719,31.2324,31.1632,31.1978,177284.0
2023-10-26 13:00:00,36.08,36.14,36.07,36.1,79454.0,31.1978,31.2497,31.1892,31.2151,79454.0
2023-10-26 13:30:00,36.09,36.12,36.06,36.12,78407.0,31.2064,31.2324,31.1805,31.2324,78407.0
2023-10-26 14:00:00,36.13,36.19,36.12,36.17,61692.0,31.241,31.2929,31.2324,31.2756,61692.0
2023-10-26 14:30:00,36.18,36.21,36.14,36.18,91385.0,31.2843,31.3102,31.2497,31.2843,91385.0
2023-10-26 15:00:00,36.18,36.19,36.08,36.09,145047.0,31.2843,31.2929,31.1978,31.2064,145047.0
2023-10-26 15:30:00,36.07,36.12,35.97,35.98,442730.0,31.1892,31.2324,31.1027,31.1113,442730.0
2023-10-27 09:30:00,36.01,36.01,35.77,35.83,100125.0,31.1373,31.1373,30.9297,30.9816,100125.0
2023-10-27 10:00:00,35.83,35.83,35.65,35.66,109210.0,30.9816,30.9816,30.826,30.8346,109210.0
2023-10-27 10:30:00,35.65,35.73,35.61,35.71,292201.0,30.826,30.8952,30.7914,30.8779,292201.0
2023-10-27 11:00:00,35.7,35.73,35.64,35.69,122236.0,30.8692,30.8952,30.8173,30.8606,122236.0
2023-10-27 11:30:00,35.69,35.75,35.66,35.7,71780.0,30.8606,30.9125,30.8346,30.8692,71780.0
2023-10-27 12:00:00,35.69,35.69,35.6,35.6,82566.0,30.8606,30.8606,30.7827,30.7827,82566.0
2023-10-27 12:30:00,35.6,35.68,35.57,35.66,88775.0,30.7827,30.8519,30.7568,30.8346,88775.0
2023-10-27 13:00:00,35.66,35.67,35.57,35.63,126440.0,30.8346,30.8433,30.7568,30.8087,126440.0
2023-10-27 13:30:00,35.64,35.71,35.63,35.69,97750.0,30.8173,30.8779,30.8087,30.8606,97750.0
2023-10-27 14:00:00,35.69,35.7,35.62,35.67,106870.0,30.8606,30.8692,30.8,30.8433,106870.0
2023-10-27 14:30:00,35.66,35.68,35.61,35.61,84711.0,30.8346,30.8519,30.7914,30.7914,84711.0
2023-10-27 15:00:00,35.61,35.63,35.56,35.63,187409.0,30.7914,30.8087,30.7482,30.8087,187409.0
2023-10-27 15:30:00,35.63,35.73,35.58,35.69,355440.0,30.8087,30.8952,30.7655,30.8606,355440.0
2023-10-30 09:30:00,35.85,35.94,35.8,35.94,157584.0,30.9989,31.0767,30.9557,31.0767,157584.0
2023-10-30 10:00:00,35.94,35.97,35.77,35.87,231817.0,31.0767,31.1027,30.9297,31.0162,231817.0
2023-10-30 10:30:00,35.87,35.91,35.8,35.84,173523.0,31.0162,31.0508,30.9557,30.9903,173523.0
2023-10-30 11:00:00,35.83,35.84,35.7,35.73,98878.0,30.9816,30.9903,30.8692,30.8952,98878.0
2023-10-30 11:30:00,35.73,35.78,35.69,35.76,67324.0,30.8952,30.9384,30.8606,30.9211,67324.0
2023-10-30 12:00:00,35.76,35.85,35.73,35.81,84087.0,30.9211,30.9989,30.8952,30.9643,84087.0
2023-10-30 12:30:00,35.8,35.84,35.72,35.74,81563.0,30.9557,30.9903,30.8865,30.9038,81563.0
2023-10-30 13:00:00,35.75,35.75,35.65,35.72,75401.0,30.9125,30.9125,30.826,30.8865,75401.0
2023-10-30 13:30:00,35.72,35.82,35.71,35.76,118968.0,30.8865,30.973,30.8779,30.9211,118968.0
2023-10-30 14:00:00,35.75,35.8,35.69,35.7,92444.0,30.9125,30.9557,30.8606,30.8692,92444.0
2023-10-30 14:30:00,35.7,35.85,35.69,35.84,106150.0,30.8692,30.9989,30.8606,30.9903,106150.0
2023-10-30 15:00:00,35.84,35.86,35.77,35.8,125501.0,30.9903,31.0076,30.9297,30.9557,125501.0
2023-10-30 15:30:00,35.8,35.94,35.76,35.94,392360.0,30.9557,31.0767,30.9211,31.0767,392360.0
2023-10-31 09:30:00,36.09,36.43,35.62,35.78,360104.0,31.2064,31.5004,30.8,30.9384,360104.0
2023-10-31 10:00:00,35.8,36.02,35.8,35.93,288012.0,30.9557,31.1459,30.9557,31.0681,288012.0
2023-10-31 10:30:00,35.92,36.25,35.89,35.97,186303.0,31.0594,31.3448,31.0335,31.1027,186303.0
2023-10-31 11:00:00,35.97,36.18,35.92,35.98,158619.0,31.1027,31.2843,31.0594,31.1113,158619.0
2023-10-31 11:30:00,35.98,36.16,35.98,36.12,137658.0,31.1113,31.267,31.1113,31.2324,137658.0
2023-10-31 12:00:00,36.12,36.15,36.03,36.07,207107.0,31.2324,31.2583,31.1546,31.1892,207107.0
2023-10-31 12:30:00,36.07,36.13,36.01,36.01,102548.0,31.1892,31.241,31.1373,31.1373,102548.0
2023-10-31 13:00:00,36.02,36.1,35.97,36.02,169488.0,31.1459,31.2151,31.1027,31.1459,169488.0
2023-10-31 13:30:00,36.03,36.14,36.0,36.04,135514.0,31.1546,31.2497,31.1286,31.1632,135514.0
2023-10-31 14:00:00,36.04,36.05,35.95,35.96,145973.0,31.1632,31.1719,31.0854,31.094,145973.0
2023-10-31 14:30:00,35.96,35.97,35.88,35.95,138229.0,31.094,31.1027,31.0249,31.0854,138229.0
2023-10-31 15:00:00,35.95,36.07,35.91,35.93,180832.0,31.0854,31.1892,31.0508,31.0681,180832.0
2023-10-31 15:30:00,35.93,36.06,35.86,36.04,551668.0,31.0681,31.1805,31.0076,31.1632,551668.0
2023-11-01 09:30:00,36.05,36.05,35.75,35.96,412821.0,31.1719,31.1719,30.9125,31.094,412821.0
2023-11-01 10:00:00,35.97,36.14,35.96,36.09,328978.0,31.1027,31.2497,31.094,31.2064,328978.0
2023-11-01 10:30:00,36.08,36.18,36.05,36.11,179869.0,31.1978,31.2843,31.1719,31.2237,179869.0
2023-11-01 11:00:00,36.11,36.12,36.04,36.04,168960.0,31.2237,31.2324,31.1632,31.1632,168960.0
2023-11-01 11:30:00,36.03,36.21,36.02,36.16,158378.0,31.1546,31.3102,31.1459,31.267,158378.0
2023-11-01 12:00:00,36.16,36.18,36.12,36.14,123356.0,31.267,31.2843,31.2324,31.2497,123356.0
2023-11-01 12:30:00,36.13,36.13,36.07,36.13,89292.0,31.241,31.241,31.1892,31.241,89292.0
2023-11-01 13:00:00,36.12,36.15,36.08,36.11,181406.0,31.2324,31.2583,31.1978,31.2237,181406.0
2023-11-01 13:30:00,36.11,36.12,36.01,36.03,110892.0,31.2237,31.2324,31.1373,31.1546,110892.0
2023-11-01 14:00:00,36.03,36.08,36.0,36.02,103279.0,31.1546,31.1978,31.1286,31.1459,103279.0
2023-11-01 14:30:00,36.02,36.06,35.93,36.03,223354.0,31.1459,31.1805,31.0681,31.1546,223354.0
2023-11-01 15:00:00,36.03,36.15,36.02,36.09,311576.0,31.1546,31.2583,31.1459,31.2064,311576.0
2023-11-01 15:30:00,36.08,36.11,35.98,36.05,559535.0,31.1978,31.2237,31.1113,31.1719,559535.0
2023-11-02 09:30:00,35.25,35.48,35.16,35.3,388687.0,31.2054,31.409,31.1257,31.2497,388687.0
2023-11-02 10:00:00,35.3,35.31,35.06,35.15,347018.0,31.2497,31.2585,31.0372,31.1169,347018.0
2023-11-02 10:30:00,35.15,35.36,35.13,35.35,270157.0,31.1169,31.3028,31.0992,31.2939,270157.0
2023-11-02 11:00:00,35.36,35.45,35.28,35.45,163269.0,31.3028,31.3825,31.232,31.3825,163269.0
2023-11-02 11:30:00,35.45,35.49,35.42,35.48,90219.0,31.3825,31.4179,31.3559,31.409,90219.0
2023-11-02 12:00:00,35.47,35.49,35.37,35.39,89511.0,31.4002,31.4179,31.3117,31.3294,89511.0
2023-11-02 12:30:00,35.39,35.49,35.39,35.43,97559.0,31.3294,31.4179,31.3294,31.3648,97559.0
2023-11-02 13:00:00,35.44,35.51,35.43,35.5,95360.0,31.3736,31.4356,31.3648,31.4267,95360.0
2023-11-02 13:30:00,35.49,35.52,35.45,35.49,110039.0,31.4179,31.4444,31.3825,31.4179,110039.0
2023-11-02 14:00:00,35.5,35.57,35.49,35.55,105119.0,31.4267,31.4887,31.4179,31.471,105119.0
2023-11-02 14:30:00,35.55,35.6,35.54,35.56,106073.0,31.471,31.5153,31.4621,31.4799,106073.0
2023-11-02 15:00:00,35.56,35.61,35.55,35.61,150660.0,31.4799,31.5241,31.471,31.5241,150660.0
2023-11-02 15:30:00,35.61,35.73,35.6,35.73,368162.0,31.5241,31.6303,31.5153,31.6303,368162.0
2023-11-03 09:30:00,35.68,35.79,35.59,35.63,126377.0,31.5861,31.6835,31.5064,31.5418,126377.0
2023-11-03 10:00:00,35.64,35.68,35.56,35.61,175365.0,31.5507,31.5861,31.4799,31.5241,175365.0
2023-11-03 10:30:00,35.61,35.65,35.58,35.62,93946.0,31.5241,31.5595,31.4976,31.533,93946.0
2023-11-03 11:00:00,35.63,35.75,35.61,35.73,111582.0,31.5418,31.6481,31.5241,31.6303,111582.0
2023-11-03 11:30:00,35.73,35.74,35.68,35.74,72459.0,31.6303,31.6392,31.5861,31.6392,72459.0
2023-11-03 12:00:00,35.73,35.77,35.71,35.71,79975.0,31.6303,31.6658,31.6126,31.6126,79975.0
2023-11-03 12:30:00,35.71,35.79,35.71,35.79,81286.0,31.6126,31.6835,31.6126,31.6835,81286.0
2023-11-03 13:00:00,35.79,35.8,35.74,35.77,222197.0,31.6835,31.6923,31.6392,31.6658,222197.0
2023-11-03 13:30:00,35.77,35.77,35.63,35.76,90937.0,31.6658,31.6658,31.5418,31.6569,90937.0
2023-11-03 14:00:00,35.75,35.8,35.73,35.78,97853.0,31.6481,31.6923,31.6303,31.6746,97853.0
2023-11-03 14:30:00,35.78,35.86,35.73,35.84,145086.0,31.6746,31.7454,31.6303,31.7277,145086.0
2023-11-03 15:00:00,35.84,35.92,35.84,35.91,176846.0,31.7277,31.7985,31.7277,31.7897,176846.0
2023-11-03 15:30:00,35.91,36.06,35.86,36.05,427032.0,31.7897,31.9225,31.7454,31.9136,427032.0
2023-11-06 09:30:00,36.04,36.06,35.84,35.91,158364.0,31.9048,31.9225,31.7277,31.7897,158364.0
2023-11-06 10:00:00,35.91,35.98,35.85,35.87,120996.0,31.7897,31.8517,31.7366,31.7543,120996.0
2023-11-06 10:30:00,35.87,35.88,35.76,35.79,49755.0,31.7543,31.7631,31.6569,31.6835,49755.0
2023-11-06 11:00:00,35.79,35.79,35.71,35.72,61131.0,31.6835,31.6835,31.6126,31.6215,61131.0
2023-11-06 11:30:00,35.72,35.76,35.66,35.76,72120.0,31.6215,31.6569,31.5684,31.6569,72120.0
2023-11-06 12:00:00,35.76,35.82,35.68,35.69,80175.0,31.6569,31.71,31.5861,31.5949,80175.0
2023-11-06 12:30:00,35.69,35.7,35.63,35.66,54262.0,31.5949,31.6038,31.5418,31.5684,54262.0
2023-11-06 13:00:00,35.66,35.72,35.64,35.7,53259.0,31.5684,31.6215,31.5507,31.6038,53259.0
2023-11-06 13:30:00,35.71,35.81,35.7,35.8,61978.0,31.6126,31.7012,31.6038,31.6923,61978.0
2023-11-06 14:00:00,35.8,35.86,35.8,35.86,65291.0,31.6923,31.7454,31.6923,31.7454,65291.0
2023-11-06 14:30:00,35.87,35.93,35.86,35.9,82361.0,31.7543,31.8074,31.7454,31.7808,82361.0
2023-11-06 15:00:00,35.91,35.92,35.83,35.87,144397.0,31.7897,31.7985,31.7189,31.7543,144397.0
2023-11-06 15:30:00,35.87,35.92,35.78,35.78,270487.0,31.7543,31.7985,31.6746,31.6746,270487.0
2023-11-07 09:30:00,35.6,35.64,35.36,35.4,102850.0,31.5153,31.5507,31.3028,31.3382,102850.0
2023-11-07 10:00:00,35.39,35.49,35.37,35.48,61254.0,31.3294,31.4179,31.3117,31.409,61254.0
2023-11-07 10:30:00,35.48,35.5,35.42,35.44,76763.0,31.409,31.4267,31.3559,31.3736,76763.0
2023-11-07 11:00:00,35.43,35.44,35.35,35.39,89311.0,31.3648,31.3736,31.2939,31.3294,89311.0
2023-11-07 11:30:00,35.39,35.5,35.35,35.46,83564.0,31.3294,31.4267,31.2939,31.3913,83564.0
2023-11-07 12:00:00,35.46,35.56,35.45,35.5,129108.0,31.3913,31.4799,31.3825,31.4267,129108.0
2023-11-07 12:30:00,35.51,35.54,35.48,35.54,50168.0,31.4356,31.4621,31.409,31.4621,50168.0
2023-11-07 13:00:00,35.54,35.64,35.53,35.63,81614.0,31.4621,31.5507,31.4533,31.5418,81614.0
2023-11-07 13:30:00,35.63,35.69,35.5,35.57,287599.0,31.5418,31.5949,31.4267,31.4887,287599.0
2023-11-07 14:00:00,35.57,35.58,35.47,35.57,81817.0,31.4887,31.4976,31.4002,31.4887,81817.0
2023-11-07 14:30:00,35.57,35.59,35.54,35.55,82593.0,31.4887,31.5064,31.4621,31.471,82593.0
2023-11-07 15:00:00,35.55,35.64,35.55,35.64,168598.0,31.471,31.5507,31.471,31.5507,168598.0
2023-11-07 15:30:00,35.64,35.69,35.6,35.67,272692.0,31.5507,31.5949,31.5153,31.5772,272692.0
2023-11-08 09:30:00,35.56,35.64,35.45,35.56,73515.0,31.4799,31.5507,31.3825,31.4799,73515.0
2023-11-08 10:00:00,35.57,35.59,35.51,35.57,88875.0,31.4887,31.5064,31.4356,31.4887,88875.0
2023-11-08 10:30:00,35.56,35.59,35.5,35.53,97273.0,31.4799,31.5064,31.4267,31.4533,97273.0
2023-11-08 11:00:00,35.53,35.54,35.48,35.5,105122.0,31.4533,31.4621,31.409,31.4267,105122.0
2023-11-08 11:30:00,35.5,35.53,35.44,35.48,74622.0,31.4267,31.4533,31.3736,31.409,74622.0
2023-11-08 12:00:00,35.47,35.5,35.43,35.45,55142.0,31.4002,31.4267,31.3648,31.3825,55142.0
2023-11-08 12:30:00,35.45,35.46,35.4,35.46,70237.0,31.3825,31.3913,31.3382,31.3913,70237.0
2023-11-08 13:00:00,35.46,35.47,35.38,35.43,80740.0,31.3913,31.4002,31.3205,31.3648,80740.0
2023-11-08 13:30:00,35.43,35.45,35.4,35.43,43669.0,31.3648,31.3825,31.3382,31.3648,43669.0
2023-11-08 14:00:00,35.43,35.49,35.42,35.49,59858.0,31.3648,31.4179,31.3559,31.4179,59858.0
2023-11-08 14:30:00,35.48,35.49,35.37,35.41,100990.0,31.409,31.4179,31.3117,31.3471,100990.0
2023-11-08 15:00:00,35.41,35.46,35.4,35.45,119671.0,31.3471,31.3913,31.3382,31.3825,119671.0
2023-11-08 15:30:00,35.45,35.51,35.38,35.38,280635.0,31.3825,31.4356,31.3205,31.3205,280635.0
2023-11-09 09:30:00,35.4,35.67,35.39,35.48,160893.0,31.3382,31.5772,31.3294,31.409,160893.0
2023-11-09 10:00:00,35.48,35.58,35.46,35.58,65152.0,31.409,31.4976,31.3913,31.4976,65152.0
2023-11-09 10:30:00,35.57,35.6,35.52,35.52,66521.0,31.4887,31.5153,31.4444,31.4444,66521.0
2023-11-09 11:00:00,35.52,35.54,35.41,35.45,48347.0,31.4444,31.4621,31.3471,31.3825,48347.0
2023-11-09 11:30:00,35.45,35.52,35.42,35.48,66739.0,31.3825,31.4444,31.3559,31.409,66739.0
2023-11-09 12:00:00,35.48,35.49,35.45,35.48,34015.0,31.409,31.4179,31.3825,31.409,34015.0
2023-11-09 12:30:00,35.48,35.49,35.44,35.48,58079.0,31.409,31.4179,31.3736,31.409,58079.0
2023-11-09 13:00:00,35.48,35.48,35.39,35.44,59812.0,31.409,31.409,31.3294,31.3736,59812.0
2023-11-09 13:30:00,35.45,35.47,35.37,35.43,55066.0,31.3825,31.4002,31.3117,31.3648,55066.0
2023-11-09 14:00:00,35.43,35.45,35.38,35.43,48474.0,31.3648,31.3825,31.3205,31.3648,48474.0
2023-11-09 14:30:00,35.43,35.45,35.39,35.41,67793.0,31.3648,31.3825,31.3294,31.3471,67793.0
2023-11-09 15:00:00,35.41,35.41,35.32,35.36,155841.0,31.3471,31.3471,31.2674,31.3028,155841.0
2023-11-09 15:30:00,35.37,35.4,35.28,35.3,156074.0,31.3117,31.3382,31.232,31.2497,156074.0
2023-11-10 09:30:00,35.46,35.46,35.11,35.27,243249.0,31.3913,31.3913,31.0815,31.2231,243249.0
2023-11-10 10:00:00,35.25,35.42,35.24,35.41,68145.0,31.2054,31.3559,31.1966,31.3471,68145.0
2023-11-10 10:30:00,35.43,35.51,35.42,35.44,105945.0,31.3648,31.4356,31.3559,31.3736,105945.0
2023-11-10 11:00:00,35.43,35.45,35.35,35.36,66788.0,31.3648,31.3825,31.2939,31.3028,66788.0
2023-11-10 11:30:00,35.35,35.36,35.25,35.26,90427.0,31.2939,31.3028,31.2054,31.2143,90427.0
2023-11-10 12:00:00,35.26,35.28,35.16,35.2,181009.0,31.2143,31.232,31.1257,31.1612,181009.0
2023-11-10 12:30:00,35.21,35.22,35.1,35.12,145279.0,31.17,31.1789,31.0726,31.0903,145279.0
2023-11-10 13:00:00,35.13,35.14,35.07,35.08,134401.0,31.0992,31.108,31.0461,31.0549,134401.0
2023-11-10 13:30:00,35.08,35.2,35.08,35.19,102320.0,31.0549,31.1612,31.0549,31.1523,102320.0
2023-11-10 14:00:00,35.19,35.25,35.18,35.22,79337.0,31.1523,31.2054,31.1435,31.1789,79337.0
2023-11-10 14:30:00,35.21,35.26,35.13,35.13,85245.0,31.17,31.2143,31.0992,31.0992,85245.0
2023-11-10 15:00:00,35.13,35.23,35.12,35.22,191907.0,31.0992,31.1877,31.0903,31.1789,191907.0
2023-11-10 15:30:00,35.22,35.23,35.16,35.16,347188.0,31.1789,31.1877,31.1257,31.1257,347188.0
2023-11-13 09:30:00,35.37,35.39,35.1,35.29,208168.0,31.3117,31.3294,31.0726,31.2408,208168.0
2023-11-13 10:00:00,35.28,35.32,35.25,35.27,113662.0,31.232,31.2674,31.2054,31.2231,113662.0
2023-11-13 10:30:00,35.27,35.38,35.25,35.36,73894.0,31.2231,31.3205,31.2054,31.3028,73894.0
2023-11-13 11:00:00,35.35,35.35,35.25,35.33,81326.0,31.2939,31.2939,31.2054,31.2762,81326.0
2023-11-13 11:30:00,35.33,35.35,35.28,35.33,55897.0,31.2762,31.2939,31.232,31.2762,55897.0
2023-11-13 12:00:00,35.33,35.39,35.32,35.37,55636.0,31.2762,31.3294,31.2674,31.3117,55636.0
2023-11-13 12:30:00,35.38,35.38,35.29,35.31,51766.0,31.3205,31.3205,31.2408,31.2585,51766.0
2023-11-13 13:00:00,35.3,35.32,35.25,35.29,50652.0,31.2497,31.2674,31.2054,31.2408,50652.0
2023-11-13 13:30:00,35.29,35.32,35.26,35.28,35210.0,31.2408,31.2674,31.2143,31.232,35210.0
2023-11-13 14:00:00,35.28,35.31,35.22,35.29,82500.0,31.232,31.2585,31.1789,31.2408,82500.0
2023-11-13 14:30:00,35.29,35.31,35.26,35.28,69737.0,31.2408,31.2585,31.2143,31.232,69737.0
2023-11-13 15:00:00,35.29,35.31,35.26,35.26,86437.0,31.2408,31.2585,31.2143,31.2143,86437.0
2023-11-13 15:30:00,35.27,35.3,35.24,35.28,155898.0,31.2231,31.2497,31.1966,31.232,155898.0
2023-11-14 09:30:00,35.47,35.54,35.24,35.26,178965.0,31.4002,31.4621,31.1966,31.2143,178965.0
2023-11-14 10:00:00,35.26,35.43,35.19,35.4,195616.0,31.2143,31.3648,31.1523,31.3382,195616.0
2023-11-14 10:30:00,35.42,35.46,35.36,35.46,207148.0,31.3559,31.3913,31.3028,31.3913,207148.0
2023-11-14 11:00:00,35.46,35.53,35.42,35.49,145071.0,31.3913,31.4533,31.3559,31.4179,145071.0
2023-11-14 11:30:00,35.49,35.52,35.43,35.52,93318.0,31.4179,31.4444,31.3648,31.4444,93318.0
2023-11-14 12:00:00,35.51,35.54,35.47,35.47,99288.0,31.4356,31.4621,31.4002,31.4002,99288.0
2023-11-14 12:30:00,35.48,35.49,35.37,35.42,87160.0,31.409,31.4179,31.3117,31.3559,87160.0
2023-11-14 13:00:00,35.43,35.61,35.42,35.59,55088.0,31.3648,31.5241,31.3559,31.5064,55088.0
2023-11-14 13:30:00,35.58,35.68,35.57,35.66,77140.0,31.4976,31.5861,31.4887,31.5684,77140.0
2023-11-14 14:00:00,35.66,35.66,35.6,35.63,57382.0,31.5684,31.5684,31.5153,31.5418,57382.0
2023-11-14 14:30:00,35.63,35.68,35.62,35.67,61788.0,31.5418,31.5861,31.533,31.5772,61788.0
2023-11-14 15:00:00,35.67,35.72,35.65,35.66,115946.0,31.5772,31.6215,31.5595,31.5684,115946.0
2023-11-14 15:30:00,35.65,35.7,35.6,35.7,319256.0,31.5595,31.6038,31.5153,31.6038,319256.0
2023-11-15 09:30:00,35.7,35.96,35.64,35.73,146291.0,31.6038,31.834,31.5507,31.6303,146291.0
2023-11-15 10:00:00,35.74,35.85,35.71,35.83,71047.0,31.6392,31.7366,31.6126,31.7189,71047.0
2023-11-15 10:30:00,35.82,35.83,35.68,35.75,116041.0,31.71,31.7189,31.5861,31.6481,116041.0
2023-11-15 11:00:00,35.75,35.81,35.64,35.65,81243.0,31.6481,31.7012,31.5507,31.5595,81243.0
2023-11-15 11:30:00,35.64,35.65,35.55,35.58,126604.0,31.5507,31.5595,31.471,31.4976,126604.0
2023-11-15 12:00:00,35.59,35.65,35.55,35.63,78414.0,31.5064,31.5595,31.471,31.5418,78414.0
2023-11-15 12:30:00,35.62,35.62,35.54,35.57,47386.0,31.533,31.533,31.4621,31.4887,47386.0
2023-11-15 13:00:00,35.58,35.58,35.54,35.55,47480.0,31.4976,31.4976,31.4621,31.471,47480.0
2023-11-15 13:30:00,35.55,35.6,35.55,35.58,46149.0,31.471,31.5153,31.471,31.4976,46149.0
2023-11-15 14:00:00,35.58,35.6,35.55,35.58,49235.0,31.4976,31.5153,31.471,31.4976,49235.0
2023-11-15 14:30:00,35.58,35.58,35.52,35.52,40842.0,31.4976,31.4976,31.4444,31.4444,40842.0
2023-11-15 15:00:00,35.52,35.55,35.48,35.52,104614.0,31.4444,31.471,31.409,31.4444,104614.0
2023-11-15 15:30:00,35.51,35.54,35.47,35.5,211702.0,31.4356,31.4621,31.4002,31.4267,211702.0
2023-11-16 09:30:00,35.6,35.73,35.43,35.45,109959.0,31.5153,31.6303,31.3648,31.3825,109959.0
2023-11-16 10:00:00,35.45,35.48,35.4,35.46,55816.0,31.3825,31.409,31.3382,31.3913,55816.0
2023-11-16 10:30:00,35.47,35.56,35.44,35.45,84298.0,31.4002,31.4799,31.3736,31.3825,84298.0
2023-11-16 11:00:00,35.46,35.47,35.39,35.39,93855.0,31.3913,31.4002,31.3294,31.3294,93855.0
2023-11-16 11:30:00,35.4,35.46,35.34,35.37,81979.0,31.3382,31.3913,31.2851,31.3117,81979.0
2023-11-16 12:00:00,35.37,35.4,35.32,35.4,80540.0,31.3117,31.3382,31.2674,31.3382,80540.0
2023-11-16 12:30:00,35.39,35.46,35.37,35.43,135910.0,31.3294,31.3913,31.3117,31.3648,135910.0
2023-11-16 13:00:00,35.44,35.45,35.35,35.36,96038.0,31.3736,31.3825,31.2939,31.3028,96038.0
2023-11-16 13:30:00,35.36,35.39,35.35,35.38,88498.0,31.3028,31.3294,31.2939,31.3205,88498.0
2023-11-16 14:00:00,35.38,35.4,35.35,35.39,45932.0,31.3205,31.3382,31.2939,31.3294,45932.0
2023-11-16 14:30:00,35.39,35.39,35.36,35.38,67221.0,31.3294,31.3294,31.3028,31.3205,67221.0
2023-11-16 15:00:00,35.38,35.4,35.31,35.38,136605.0,31.3205,31.3382,31.2585,31.3205,136605.0
2023-11-16 15:30:00,35.38,35.47,35.38,35.46,241104.0,31.3205,31.4002,31.3205,31.3913,241104.0
2023-11-17 09:30:00,35.56,35.69,35.51,35.68,109115.0,31.4799,31.5949,31.4356,31.5861,109115.0
2023-11-17 10:00:00,35.69,35.75,35.68,35.71,54833.0,31.5949,31.6481,31.5861,31.6126,54833.0
2023-11-17 10:30:00,35.72,35.77,35.63,35.72,90173.0,31.6215,31.6658,31.5418,31.6215,90173.0
2023-11-17 11:00:00,35.72,35.73,35.68,35.7,24709.0,31.6215,31.6303,31.5861,31.6038,24709.0
2023-11-17 11:30:00,35.7,35.79,35.7,35.77,62252.0,31.6038,31.6835,31.6038,31.6658,62252.0
2023-11-17 12:00:00,35.77,35.81,35.76,35.8,46106.0,31.6658,31.7012,31.6569,31.6923,46106.0
2023-11-17 12:30:00,35.81,35.84,35.8,35.83,30768.0,31.7012,31.7277,31.6923,31.7189,30768.0
2023-11-17 13:00:00,35.83,35.94,35.82,35.94,60225.0,31.7189,31.8163,31.71,31.8163,60225.0
2023-11-17 13:30:00,35.94,35.98,35.91,35.97,52262.0,31.8163,31.8517,31.7897,31.8428,52262.0
2023-11-17 14:00:00,35.97,36.0,35.95,35.98,51182.0,31.8428,31.8694,31.8251,31.8517,51182.0
2023-11-17 14:30:00,35.98,36.0,35.96,35.97,76577.0,31.8517,31.8694,31.834,31.8428,76577.0
2023-11-17 15:00:00,35.96,35.98,35.93,35.97,73880.0,31.834,31.8517,31.8074,31.8428,73880.0
2023-11-17 15:30:00,35.96,35.97,35.91,35.92,232543.0,31.834,31.8428,31.7897,31.7985,232543.0
2023-11-20 09:30:00,35.91,36.05,35.87,36.04,91225.0,31.7897,31.9136,31.7543,31.9048,91225.0
2023-11-20 10:00:00,36.05,36.08,35.99,36.01,79611.0,31.9136,31.9402,31.8605,31.8782,79611.0
2023-11-20 10:30:00,36.0,36.01,35.9,35.91,50909.0,31.8694,31.8782,31.7808,31.7897,50909.0
2023-11-20 11:00:00,35.9,35.93,35.86,35.9,37742.0,31.7808,31.8074,31.7454,31.7808,37742.0
2023-11-20 11:30:00,35.9,35.92,35.87,35.89,50834.0,31.7808,31.7985,31.7543,31.772,50834.0
2023-11-20 12:00:00,35.89,35.93,35.88,35.93,28262.0,31.772,31.8074,31.7631,31.8074,28262.0
2023-11-20 12:30:00,35.93,35.94,35.85,35.86,43648.0,31.8074,31.8163,31.7366,31.7454,43648.0
2023-11-20 13:00:00,35.86,35.88,35.81,35.83,67160.0,31.7454,31.7631,31.7012,31.7189,67160.0
2023-11-20 13:30:00,35.82,35.87,35.8,35.86,41509.0,31.71,31.7543,31.6923,31.7454,41509.0
2023-11-20 14:00:00,35.87,35.87,35.77,35.8,86715.0,31.7543,31.7543,31.6658,31.6923,86715.0
2023-11-20 14:30:00,35.81,35.9,35.81,35.9,32938.0,31.7012,31.7808,31.7012,31.7808,32938.0
2023-11-20 15:00:00,35.9,35.9,35.82,35.84,73191.0,31.7808,31.7808,31.71,31.7277,73191.0
2023-11-20 15:30:00,35.83,35.89,35.81,35.81,197132.0,31.7189,31.772,31.7012,31.7012,197132.0
2023-11-21 09:30:00,35.87,35.93,35.66,35.76,104849.0,31.7543,31.8074,31.5684,31.6569,104849.0
2023-11-21 10:00:00,35.75,35.78,35.64,35.72,90897.0,31.6481,31.6746,31.5507,31.6215,90897.0
2023-11-21 10:30:00,35.72,35.77,35.71,35.75,102142.0,31.6215,31.6658,31.6126,31.6481,102142.0
2023-11-21 11:00:00,35.75,35.8,35.71,35.73,48827.0,31.6481,31.6923,31.6126,31.6303,48827.0
2023-11-21 11:30:00,35.72,35.76,35.71,35.73,68987.0,31.6215,31.6569,31.6126,31.6303,68987.0
2023-11-21 12:00:00,35.73,35.77,35.71,35.74,69628.0,31.6303,31.6658,31.6126,31.6392,69628.0
2023-11-21 12:30:00,35.75,35.82,35.74,35.81,71446.0,31.6481,31.71,31.6392,31.7012,71446.0
2023-11-21 13:00:00,35.81,35.88,35.79,35.81,45922.0,31.7012,31.7631,31.6835,31.7012,45922.0
2023-11-21 13:30:00,35.8,35.83,35.76,35.76,50557.0,31.6923,31.7189,31.6569,31.6569,50557.0
2023-11-21 14:00:00,35.76,35.81,35.73,35.8,44103.0,31.6569,31.7012,31.6303,31.6923,44103.0
2023-11-21 14:30:00,35.8,35.81,35.74,35.77,53371.0,31.6923,31.7012,31.6392,31.6658,53371.0
2023-11-21 15:00:00,35.77,35.84,35.75,35.79,103674.0,31.6658,31.7277,31.6481,31.6835,103674.0
2023-11-21 15:30:00,35.79,35.84,35.72,35.72,171785.0,31.6835,31.7277,31.6215,31.6215,171785.0
2023-11-22 09:30:00,35.6,35.73,35.56,35.69,132572.0,31.5153,31.6303,31.4799,31.5949,132572.0
2023-11-22 10:00:00,35.69,35.75,35.59,35.75,81298.0,31.5949,31.6481,31.5064,31.6481,81298.0
2023-11-22 10:30:00,35.74,35.81,35.71,35.77,68067.0,31.6392,31.7012,31.6126,31.6658,68067.0
2023-11-22 11:00:00,35.77,35.78,35.68,35.69,68926.0,31.6658,31.6746,31.5861,31.5949,68926.0
2023-11-22 11:30:00,35.68,35.72,35.66,35.72,53071.0,31.5861,31.6215,31.5684,31.6215,53071.0
2023-11-22 12:00:00,35.72,35.76,35.71,35.75,46449.0,31.6215,31.6569,31.6126,31.6481,46449.0
2023-11-22 12:30:00,35.74,35.75,35.68,35.73,31622.0,31.6392,31.6481,31.5861,31.6303,31622.0
2023-11-22 13:00:00,35.74,35.74,35.7,35.72,19922.0,31.6392,31.6392,31.6038,31.6215,19922.0
2023-11-22 13:30:00,35.71,35.74,35.69,35.73,27374.0,31.6126,31.6392,31.5949,31.6303,27374.0
2023-11-22 14:00:00,35.73,35.79,35.72,35.77,37532.0,31.6303,31.6835,31.6215,31.6658,37532.0
2023-11-22 14:30:00,35.78,35.81,35.74,35.76,44039.0,31.6746,31.7012,31.6392,31.6569,44039.0
2023-11-22 15:00:00,35.76,35.8,35.75,35.8,73206.0,31.6569,31.6923,31.6481,31.6923,73206.0
2023-11-22 15:30:00,35.81,35.83,35.76,35.79,118895.0,31.7012,31.7189,31.6569,31.6835,118895.0
2023-11-24 09:30:00,35.7,35.96,35.7,35.93,60316.0,31.6038,31.834,31.6038,31.8074,60316.0
2023-11-24 10:00:00,35.93,36.14,35.92,36.11,137767.0,31.8074,31.9933,31.7985,31.9667,137767.0
2023-11-24 10:30:00,36.1,36.22,36.05,36.22,85247.0,31.9579,32.0641,31.9136,32.0641,85247.0
2023-11-24 11:00:00,36.22,36.22,36.06,36.1,132002.0,32.0641,32.0641,31.9225,31.9579,132002.0
2023-11-24 11:30:00,36.09,36.1,36.03,36.04,48460.0,31.949,31.9579,31.8959,31.9048,48460.0
2023-11-24 12:00:00,36.04,36.06,36.02,36.04,41858.0,31.9048,31.9225,31.8871,31.9048,41858.0
2023-11-24 12:30:00,36.03,36.05,36.0,36.0,76101.0,31.8959,31.9136,31.8694,31.8694,76101.0
2023-11-27 09:30:00,36.02,36.17,35.99,36.16,112605.0,31.8871,32.0199,31.8605,32.011,112605.0
2023-11-27 10:00:00,36.17,36.22,36.16,36.19,76041.0,32.0199,32.0641,32.011,32.0376,76041.0
2023-11-27 10:30:00,36.2,36.21,36.15,36.19,234803.0,32.0464,32.0553,32.0022,32.0376,234803.0
2023-11-27 11:00:00,36.2,36.22,36.17,36.18,51543.0,32.0464,32.0641,32.0199,32.0287,51543.0
2023-11-27 11:30:00,36.17,36.17,36.07,36.13,81268.0,32.0199,32.0199,31.9313,31.9845,81268.0
2023-11-27 12:00:00,36.13,36.13,36.06,36.08,77337.0,31.9845,31.9845,31.9225,31.9402,77337.0
2023-11-27 12:30:00,36.09,36.14,36.07,36.09,69952.0,31.949,31.9933,31.9313,31.949,69952.0
2023-11-27 13:00:00,36.09,36.15,36.07,36.14,73254.0,31.949,32.0022,31.9313,31.9933,73254.0
2023-11-27 13:30:00,36.15,36.19,36.14,36.18,44702.0,32.0022,32.0376,31.9933,32.0287,44702.0
2023-11-27 14:00:00,36.18,36.22,36.17,36.2,63698.0,32.0287,32.0641,32.0199,32.0464,63698.0
2023-11-27 14:30:00,36.19,36.23,36.17,36.22,78852.0,32.0376,32.073,32.0199,32.0641,78852.0
2023-11-27 15:00:00,36.22,36.24,36.16,36.16,94966.0,32.0641,32.0818,32.011,32.011,94966.0
2023-11-27 15:30:00,36.16,36.19,36.15,36.15,183719.0,32.011,32.0376,32.0022,32.0022,183719.0
2023-11-28 09:30:00,36.21,36.23,36.11,36.15,54241.0,32.0553,32.073,31.9667,32.0022,54241.0
2023-11-28 10:00:00,36.15,36.19,36.11,36.12,61716.0,32.0022,32.0376,31.9667,31.9756,61716.0
2023-11-28 10:30:00,36.13,36.19,36.1,36.16,63607.0,31.9845,32.0376,31.9579,32.011,63607.0
2023-11-28 11:00:00,36.16,36.19,36.11,36.17,60448.0,32.011,32.0376,31.9667,32.0199,60448.0
2023-11-28 11:30:00,36.17,36.18,36.13,36.16,64021.0,32.0199,32.0287,31.9845,32.011,64021.0
2023-11-28 12:00:00,36.15,36.18,36.11,36.13,74913.0,32.0022,32.0287,31.9667,31.9845,74913.0
2023-11-28 12:30:00,36.13,36.15,36.09,36.11,83040.0,31.9845,32.0022,31.949,31.9667,83040.0
2023-11-28 13:00:00,36.1,36.11,36.03,36.07,64865.0,31.9579,31.9667,31.8959,31.9313,64865.0
2023-11-28 13:30:00,36.07,36.07,36.02,36.03,93228.0,31.9313,31.9313,31.8871,31.8959,93228.0
2023-11-28 14:00:00,36.02,36.09,36.01,36.05,71519.0,31.8871,31.949,31.8782,31.9136,71519.0
2023-11-28 14:30:00,36.05,36.06,36.03,36.03,52787.0,31.9136,31.9225,31.8959,31.8959,52787.0
2023-11-28 15:00:00,36.03,36.11,36.01,36.08,130731.0,31.8959,31.9667,31.8782,31.9402,130731.0
2023-11-28 15:30:00,36.08,36.11,36.0,36.11,266680.0,31.9402,31.9667,31.8694,31.9667,266680.0
2023-11-29 09:30:00,36.14,36.15,35.98,36.05,91554.0,31.9933,32.0022,31.8517,31.9136,91554.0
2023-11-29 10:00:00,36.05,36.15,36.03,36.14,84165.0,31.9136,32.0022,31.8959,31.9933,84165.0
2023-11-29 10:30:00,36.13,36.33,36.12,36.33,131662.0,31.9845,32.1615,31.9756,32.1615,131662.0
2023-11-29 11:00:00,36.33,36.36,36.3,36.31,66760.0,32.1615,32.1881,32.1349,32.1438,66760.0
2023-11-29 11:30:00,36.31,36.36,36.28,36.29,84405.0,32.1438,32.1881,32.1172,32.1261,84405.0
2023-11-29 12:00:00,36.29,36.31,36.25,36.27,56091.0,32.1261,32.1438,32.0907,32.1084,56091.0
2023-11-29 12:30:00,36.27,36.29,36.23,36.29,72059.0,32.1084,32.1261,32.073,32.1261,72059.0
2023-11-29 13:00:00,36.29,36.32,36.24,36.3,71310.0,32.1261,32.1526,32.0818,32.1349,71310.0
2023-11-29 13:30:00,36.3,36.35,36.3,36.32,67594.0,32.1349,32.1792,32.1349,32.1526,67594.0
2023-11-29 14:00:00,36.32,36.34,36.26,36.29,102687.0,32.1526,32.1704,32.0995,32.1261,102687.0
2023-11-29 14:30:00,36.29,36.3,36.18,36.2,152639.0,32.1261,32.1349,32.0287,32.0464,152639.0
2023-11-29 15:00:00,36.2,36.28,36.17,36.19,158842.0,32.0464,32.1172,32.0199,32.0376,158842.0
2023-11-29 15:30:00,36.19,36.22,36.15,36.22,258916.0,32.0376,32.0641,32.0022,32.0641,258916.0
2023-11-30 09:30:00,36.3,36.49,36.29,36.45,120247.0,32.1349,32.3031,32.1261,32.2677,120247.0
2023-11-30 10:00:00,36.46,36.51,36.35,36.35,116195.0,32.2766,32.3208,32.1792,32.1792,116195.0
2023-11-30 10:30:00,36.35,36.43,36.28,36.29,175528.0,32.1792,32.25,32.1172,32.1261,175528.0
2023-11-30 11:00:00,36.28,36.28,36.16,36.16,118863.0,32.1172,32.1172,32.011,32.011,118863.0
2023-11-30 11:30:00,36.16,36.25,36.15,36.23,86518.0,32.011,32.0907,32.0022,32.073,86518.0
2023-11-30 12:00:00,36.23,36.25,36.19,36.23,103591.0,32.073,32.0907,32.0376,32.073,103591.0
2023-11-30 12:30:00,36.23,36.32,36.23,36.3,103264.0,32.073,32.1526,32.073,32.1349,103264.0
2023-11-30 13:00:00,36.3,36.36,36.26,36.26,70153.0,32.1349,32.1881,32.0995,32.0995,70153.0
2023-11-30 13:30:00,36.26,36.28,36.21,36.25,147021.0,32.0995,32.1172,32.0553,32.0907,147021.0
2023-11-30 14:00:00,36.25,36.29,36.23,36.29,95121.0,32.0907,32.1261,32.073,32.1261,95121.0
2023-11-30 14:30:00,36.29,36.37,36.27,36.35,110560.0,32.1261,32.1969,32.1084,32.1792,110560.0
2023-11-30 15:00:00,36.35,36.35,36.29,36.34,108252.0,32.1792,32.1792,32.1261,32.1704,108252.0
2023-11-30 15:30:00,36.33,36.47,36.31,36.46,496276.0,32.1615,32.2854,32.1438,32.2766,496276.0
2023-12-01 09:30:00,36.4,36.47,36.35,36.43,79684.0,32.2235,32.2854,32.1792,32.25,79684.0
2023-12-01 10:00:00,36.43,36.49,36.42,36.46,89865.0,32.25,32.3031,32.2412,32.2766,89865.0
2023-12-01 10:30:00,36.47,36.52,36.37,36.39,97353.0,32.2854,32.3297,32.1969,32.2146,97353.0
2023-12-01 11:00:00,36.39,36.53,36.35,36.51,83502.0,32.2146,32.3386,32.1792,32.3208,83502.0
2023-12-01 11:30:00,36.51,36.54,36.48,36.52,75948.0,32.3208,32.3474,32.2943,32.3297,75948.0
2023-12-01 12:00:00,36.52,36.54,36.49,36.51,57212.0,32.3297,32.3474,32.3031,32.3208,57212.0
2023-12-01 12:30:00,36.51,36.55,36.48,36.54,63642.0,32.3208,32.3563,32.2943,32.3474,63642.0
2023-12-01 13:00:00,36.53,36.54,36.47,36.49,75284.0,32.3386,32.3474,32.2854,32.3031,75284.0
2023-12-01 13:30:00,36.51,36.56,36.47,36.47,51825.0,32.3208,32.3651,32.2854,32.2854,51825.0
2023-12-01 14:00:00,36.47,36.55,36.47,36.55,43633.0,32.2854,32.3563,32.2854,32.3563,43633.0
2023-12-01 14:30:00,36.55,36.6,36.54,36.57,85405.0,32.3563,32.4005,32.3474,32.374,85405.0
2023-12-01 15:00:00,36.57,36.57,36.47,36.47,91881.0,32.374,32.374,32.2854,32.2854,91881.0
2023-12-01 15:30:00,36.47,36.64,36.46,36.61,313794.0,32.2854,32.4359,32.2766,32.4094,313794.0
2023-12-04 09:30:00,36.5,36.64,36.46,36.54,109291.0,32.312,32.4359,32.2766,32.3474,109291.0
2023-12-04 10:00:00,36.54,36.56,36.44,36.55,99803.0,32.3474,32.3651,32.2589,32.3563,99803.0
2023-12-04 10:30:00,36.55,36.64,36.53,36.59,55576.0,32.3563,32.4359,32.3386,32.3917,55576.0
2023-12-04 11:00:00,36.59,36.61,36.52,36.58,54347.0,32.3917,32.4094,32.3297,32.3828,54347.0
2023-12-04 11:30:00,36.58,36.62,36.56,36.61,59092.0,32.3828,32.4182,32.3651,32.4094,59092.0
2023-12-04 12:00:00,36.6,36.63,36.56,36.62,51116.0,32.4005,32.4271,32.3651,32.4182,51116.0
2023-12-04 12:30:00,36.62,36.64,36.57,36.6,53199.0,32.4182,32.4359,32.374,32.4005,53199.0
2023-12-04 13:00:00,36.6,36.62,36.54,36.54,51395.0,32.4005,32.4182,32.3474,32.3474,51395.0
2023-12-04 13:30:00,36.54,36.55,36.46,36.5,52950.0,32.3474,32.3563,32.2766,32.312,52950.0
2023-12-04 14:00:00,36.51,36.54,36.48,36.51,39533.0,32.3208,32.3474,32.2943,32.3208,39533.0
2023-12-04 14:30:00,36.51,36.6,36.5,36.59,53122.0,32.3208,32.4005,32.312,32.3917,53122.0
2023-12-04 15:00:00,36.59,36.6,36.55,36.58,81620.0,32.3917,32.4005,32.3563,32.3828,81620.0
2023-12-04 15:30:00,36.59,36.69,36.54,36.65,196739.0,32.3917,32.4802,32.3474,32.4448,196739.0
2023-12-05 09:30:00,36.66,36.68,36.46,36.47,73911.0,32.4536,32.4713,32.2766,32.2854,73911.0
2023-12-05 10:00:00,36.48,36.53,36.42,36.44,59965.0,32.2943,32.3386,32.2412,32.2589,59965.0
2023-12-05 10:30:00,36.45,36.46,36.36,36.42,92641.0,32.2677,32.2766,32.1881,32.2412,92641.0
2023-12-05 11:00:00,36.42,36.46,36.39,36.46,59236.0,32.2412,32.2766,32.2146,32.2766,59236.0
2023-12-05 11:30:00,36.46,36.51,36.46,36.48,53248.0,32.2766,32.3208,32.2766,32.2943,53248.0
2023-12-05 12:00:00,36.48,36.51,36.43,36.46,68795.0,32.2943,32.3208,32.25,32.2766,68795.0
2023-12-05 12:30:00,36.47,36.55,36.46,36.55,45599.0,32.2854,32.3563,32.2766,32.3563,45599.0
2023-12-05 13:00:00,36.54,36.57,36.48,36.52,55780.0,32.3474,32.374,32.2943,32.3297,55780.0
2023-12-05 13:30:00,36.52,36.59,36.51,36.59,95456.0,32.3297,32.3917,32.3208,32.3917,95456.0
2023-12-05 14:00:00,36.59,36.59,36.53,36.57,58292.0,32.3917,32.3917,32.3386,32.374,58292.0
2023-12-05 14:30:00,36.57,36.59,36.5,36.5,66002.0,32.374,32.3917,32.312,32.312,66002.0
2023-12-05 15:00:00,36.5,36.52,36.39,36.39,119254.0,32.312,32.3297,32.2146,32.2146,119254.0
2023-12-05 15:30:00,36.39,36.4,36.31,36.38,438037.0,32.2146,32.2235,32.1438,32.2058,438037.0
2023-12-06 09:30:00,36.27,36.34,36.2,36.23,112272.0,32.1084,32.1704,32.0464,32.073,112272.0
2023-12-06 10:00:00,36.24,36.26,36.05,36.11,90362.0,32.0818,32.0995,31.9136,31.9667,90362.0
2023-12-06 10:30:00,36.11,36.11,35.96,36.0,97184.0,31.9667,31.9667,31.834,31.8694,97184.0
2023-12-06 11:00:00,36.0,36.01,35.92,35.98,104464.0,31.8694,31.8782,31.7985,31.8517,104464.0
2023-12-06 11:30:00,35.98,35.99,35.93,35.99,85414.0,31.8517,31.8605,31.8074,31.8605,85414.0
2023-12-06 12:00:00,35.99,36.04,35.95,35.97,75833.0,31.8605,31.9048,31.8251,31.8428,75833.0
2023-12-06 12:30:00,35.97,36.01,35.95,36.0,51703.0,31.8428,31.8782,31.8251,31.8694,51703.0
2023-12-06 13:00:00,36.0,36.01,35.92,35.98,66643.0,31.8694,31.8782,31.7985,31.8517,66643.0
2023-12-06 13:30:00,35.98,36.04,35.97,35.97,66275.0,31.8517,31.9048,31.8428,31.8428,66275.0
2023-12-06 14:00:00,35.98,35.99,35.88,35.95,113767.0,31.8517,31.8605,31.7631,31.8251,113767.0
2023-12-06 14:30:00,35.96,36.03,35.96,36.0,80138.0,31.834,31.8959,31.834,31.8694,80138.0
2023-12-06 15:00:00,36.01,36.01,35.94,35.97,153568.0,31.8782,31.8782,31.8163,31.8428,153568.0
2023-12-06 15:30:00,35.97,36.01,35.94,36.0,316119.0,31.8428,31.8782,31.8163,31.8694,316119.0
2023-12-07 09:30:00,35.98,36.06,35.87,35.91,100455.0,31.8517,31.9225,31.7543,31.7897,100455.0
2023-12-07 10:00:00,35.9,35.94,35.86,35.94,92503.0,31.7808,31.8163,31.7454,31.8163,92503.0
2023-12-07 10:30:00,35.93,35.97,35.8,35.83,75478.0,31.8074,31.8428,31.6923,31.7189,75478.0
2023-12-07 11:00:00,35.83,35.87,35.75,35.76,57338.0,31.7189,31.7543,31.6481,31.6569,57338.0
2023-12-07 11:30:00,35.76,35.84,35.75,35.79,96816.0,31.6569,31.7277,31.6481,31.6835,96816.0
2023-12-07 12:00:00,35.78,35.83,35.76,35.78,107332.0,31.6746,31.7189,31.6569,31.6746,107332.0
2023-12-07 12:30:00,35.77,35.8,35.74,35.74,69964.0,31.6658,31.6923,31.6392,31.6392,69964.0
2023-12-07 13:00:00,35.74,35.74,35.64,35.66,90306.0,31.6392,31.6392,31.5507,31.5684,90306.0
2023-12-07 13:30:00,35.66,35.79,35.66,35.71,119322.0,31.5684,31.6835,31.5684,31.6126,119322.0
2023-12-07 14:00:00,35.72,35.74,35.67,35.71,74274.0,31.6215,31.6392,31.5772,31.6126,74274.0
2023-12-07 14:30:00,35.7,35.71,35.65,35.67,77476.0,31.6038,31.6126,31.5595,31.5772,77476.0
2023-12-07 15:00:00,35.68,35.8,35.66,35.79,206334.0,31.5861,31.6923,31.5684,31.6835,206334.0
2023-12-07 15:30:00,35.78,35.89,35.78,35.88,482685.0,31.6746,31.772,31.6746,31.7631,482685.0
2023-12-08 09:30:00,35.9,35.96,35.76,35.83,102706.0,31.7808,31.834,31.6569,31.7189,102706.0
2023-12-08 10:00:00,35.84,35.94,35.84,35.9,94359.0,31.7277,31.8163,31.7277,31.7808,94359.0
2023-12-08 10:30:00,35.9,36.13,35.9,36.09,212909.0,31.7808,31.9845,31.7808,31.949,212909.0
2023-12-08 11:00:00,36.08,36.08,35.99,36.02,104085.0,31.9402,31.9402,31.8605,31.8871,104085.0
2023-12-08 11:30:00,36.02,36.02,35.96,35.97,99819.0,31.8871,31.8871,31.834,31.8428,99819.0
2023-12-08 12:00:00,35.97,36.04,35.94,36.02,90081.0,31.8428,31.9048,31.8163,31.8871,90081.0
2023-12-08 12:30:00,36.02,36.05,35.99,36.0,124910.0,31.8871,31.9136,31.8605,31.8694,124910.0
2023-12-08 13:00:00,36.01,36.05,35.95,36.03,134083.0,31.8782,31.9136,31.8251,31.8959,134083.0
2023-12-08 13:30:00,36.03,36.13,36.03,36.1,111555.0,31.8959,31.9845,31.8959,31.9579,111555.0
2023-12-08 14:00:00,36.11,36.14,36.07,36.11,119151.0,31.9667,31.9933,31.9313,31.9667,119151.0
2023-12-08 14:30:00,36.12,36.13,36.1,36.13,95508.0,31.9756,31.9845,31.9579,31.9845,95508.0
2023-12-08 15:00:00,36.12,36.14,36.03,36.09,197745.0,31.9756,31.9933,31.8959,31.949,197745.0
2023-12-08 15:30:00,36.08,36.16,36.06,36.08,480087.0,31.9402,32.011,31.9225,31.9402,480087.0
2023-12-11 09:30:00,36.0,36.12,35.86,35.91,118721.0,31.8694,31.9756,31.7454,31.7897,118721.0
2023-12-11 10:00:00,35.91,36.02,35.86,35.99,70695.0,31.7897,31.8871,31.7454,31.8605,70695.0
2023-12-11 10:30:00,35.98,36.01,35.95,35.97,78225.0,31.8517,31.8782,31.8251,31.8428,78225.0
2023-12-11 11:00:00,35.97,35.98,35.87,35.97,75446.0,31.8428,31.8517,31.7543,31.8428,75446.0
2023-12-11 11:30:00,35.98,36.09,35.93,36.06,78405.0,31.8517,31.949,31.8074,31.9225,78405.0
2023-12-11 12:00:00,36.06,36.07,35.97,35.98,72586.0,31.9225,31.9313,31.8428,31.8517,72586.0
2023-12-11 12:30:00,35.98,36.02,35.97,35.99,72964.0,31.8517,31.8871,31.8428,31.8605,72964.0
2023-12-11 13:00:00,35.99,35.99,35.94,35.94,59515.0,31.8605,31.8605,31.8163,31.8163,59515.0
2023-12-11 13:30:00,35.95,36.0,35.93,35.97,87803.0,31.8251,31.8694,31.8074,31.8428,87803.0
2023-12-11 14:00:00,35.97,35.99,35.95,35.97,82338.0,31.8428,31.8605,31.8251,31.8428,82338.0
2023-12-11 14:30:00,35.97,35.97,35.9,35.9,64655.0,31.8428,31.8428,31.7808,31.7808,64655.0
2023-12-11 15:00:00,35.91,35.93,35.84,35.9,138383.0,31.7897,31.8074,31.7277,31.7808,138383.0
2023-12-11 15:30:00,35.89,35.96,35.85,35.93,266920.0,31.772,31.834,31.7366,31.8074,266920.0
2023-12-12 09:30:00,35.95,35.95,35.67,35.72,146085.0,31.8251,31.8251,31.5772,31.6215,146085.0
2023-12-12 10:00:00,35.71,35.86,35.71,35.82,105649.0,31.6126,31.7454,31.6126,31.71,105649.0
2023-12-12 10:30:00,35.81,35.84,35.78,35.81,83542.0,31.7012,31.7277,31.6746,31.7012,83542.0
2023-12-12 11:00:00,35.81,35.81,35.71,35.72,110400.0,31.7012,31.7012,31.6126,31.6215,110400.0
2023-12-12 11:30:00,35.72,35.72,35.58,35.59,215973.0,31.6215,31.6215,31.4976,31.5064,215973.0
2023-12-12 12:00:00,35.59,35.64,35.58,35.63,105052.0,31.5064,31.5507,31.4976,31.5418,105052.0
2023-12-12 12:30:00,35.64,35.64,35.55,35.58,51901.0,31.5507,31.5507,31.471,31.4976,51901.0
2023-12-12 13:00:00,35.58,35.7,35.53,35.69,98685.0,31.4976,31.6038,31.4533,31.5949,98685.0
2023-12-12 13:30:00,35.69,35.74,35.68,35.73,89437.0,31.5949,31.6392,31.5861,31.6303,89437.0
2023-12-12 14:00:00,35.73,35.75,35.68,35.73,71817.0,31.6303,31.6481,31.5861,31.6303,71817.0
2023-12-12 14:30:00,35.74,35.85,35.72,35.84,107715.0,31.6392,31.7366,31.6215,31.7277,107715.0
2023-12-12 15:00:00,35.84,35.86,35.78,35.79,146977.0,31.7277,31.7454,31.6746,31.6835,146977.0
2023-12-12 15:30:00,35.79,35.81,35.75,35.76,297652.0,31.6835,31.7012,31.6481,31.6569,297652.0
2023-12-13 09:30:00,35.73,35.81,35.59,35.69,112092.0,31.6303,31.7012,31.5064,31.5949,112092.0
2023-12-13 10:00:00,35.68,35.7,35.58,35.69,89843.0,31.5861,31.6038,31.4976,31.5949,89843.0
2023-12-13 10:30:00,35.7,35.81,35.65,35.8,103753.0,31.6038,31.7012,31.5595,31.6923,103753.0
2023-12-13 11:00:00,35.8,35.81,35.6,35.61,96857.0,31.6923,31.7012,31.5153,31.5241,96857.0
2023-12-13 11:30:00,35.59,35.67,35.59,35.62,95729.0,31.5064,31.5772,31.5064,31.533,95729.0
2023-12-13 12:00:00,35.61,35.67,35.6,35.65,111971.0,31.5241,31.5772,31.5153,31.5595,111971.0
2023-12-13 12:30:00,35.65,35.68,35.6,35.64,83956.0,31.5595,31.5861,31.5153,31.5507,83956.0
2023-12-13 13:00:00,35.64,35.64,35.52,35.53,115719.0,31.5507,31.5507,31.4444,31.4533,115719.0
2023-12-13 13:30:00,35.53,35.67,35.51,35.67,63707.0,31.4533,31.5772,31.4356,31.5772,63707.0
2023-12-13 14:00:00,35.67,35.8,35.67,35.77,125914.0,31.5772,31.6923,31.5772,31.6658,125914.0
2023-12-13 14:30:00,35.77,35.9,35.76,35.89,121149.0,31.6658,31.7808,31.6569,31.772,121149.0
2023-12-13 15:00:00,35.89,35.96,35.88,35.94,187009.0,31.772,31.834,31.7631,31.8163,187009.0
2023-12-13 15:30:00,35.94,35.97,35.82,35.82,459221.0,31.8163,31.8428,31.71,31.71,459221.0
2023-12-14 09:30:00,36.06,36.3,36.0,36.27,147762.0,31.9225,32.1349,31.8694,32.1084,147762.0
2023-12-14 10:00:00,36.27,36.39,36.25,36.27,108693.0,32.1084,32.2146,32.0907,32.1084,108693.0
2023-12-14 10:30:00,36.27,36.31,36.24,36.25,76594.0,32.1084,32.1438,32.0818,32.0907,76594.0
2023-12-14 11:00:00,36.25,36.29,36.21,36.23,80407.0,32.0907,32.1261,32.0553,32.073,80407.0
2023-12-14 11:30:00,36.23,36.29,36.2,36.27,70839.0,32.073,32.1261,32.0464,32.1084,70839.0
2023-12-14 12:00:00,36.27,36.33,36.26,36.3,74629.0,32.1084,32.1615,32.0995,32.1349,74629.0
2023-12-14 12:30:00,36.3,36.35,36.26,36.26,78693.0,32.1349,32.1792,32.0995,32.0995,78693.0
2023-12-14 13:00:00,36.26,36.26,36.13,36.14,74588.0,32.0995,32.0995,31.9845,31.9933,74588.0
2023-12-14 13:30:00,36.13,36.22,36.11,36.16,78402.0,31.9845,32.0641,31.9667,32.011,78402.0
2023-12-14 14:00:00,36.16,36.19,36.12,36.12,65962.0,32.011,32.0376,31.9756,31.9756,65962.0
2023-12-14 14:30:00,36.12,36.18,36.11,36.14,68489.0,31.9756,32.0287,31.9667,31.9933,68489.0
2023-12-14 15:00:00,36.14,36.14,36.04,36.05,103044.0,31.9933,31.9933,31.9048,31.9136,103044.0
2023-12-14 15:30:00,36.05,36.12,36.03,36.12,273217.0,31.9136,31.9756,31.8959,31.9756,273217.0
2023-12-15 09:30:00,36.23,36.23,35.82,35.84,144706.0,32.073,32.073,31.71,31.7277,144706.0
2023-12-15 10:00:00,35.84,35.89,35.75,35.78,92673.0,31.7277,31.772,31.6481,31.6746,92673.0
2023-12-15 10:30:00,35.78,35.94,35.78,35.84,128607.0,31.6746,31.8163,31.6746,31.7277,128607.0
2023-12-15 11:00:00,35.84,35.95,35.81,35.95,72385.0,31.7277,31.8251,31.7012,31.8251,72385.0
2023-12-15 11:30:00,35.95,35.98,35.89,35.93,110512.0,31.8251,31.8517,31.772,31.8074,110512.0
2023-12-15 12:00:00,35.93,36.04,35.93,35.99,85743.0,31.8074,31.9048,31.8074,31.8605,85743.0
2023-12-15 12:30:00,35.99,36.03,35.99,36.02,55528.0,31.8605,31.8959,31.8605,31.8871,55528.0
2023-12-15 13:00:00,36.01,36.02,35.95,35.98,68085.0,31.8782,31.8871,31.8251,31.8517,68085.0
2023-12-15 13:30:00,35.98,36.08,35.94,36.01,93216.0,31.8517,31.9402,31.8163,31.8782,93216.0
2023-12-15 14:00:00,36.02,36.04,35.95,35.98,88743.0,31.8871,31.9048,31.8251,31.8517,88743.0
2023-12-15 14:30:00,35.98,36.06,35.98,36.04,112030.0,31.8517,31.9225,31.8517,31.9048,112030.0
2023-12-15 15:00:00,36.04,36.13,36.04,36.09,157364.0,31.9048,31.9845,31.9048,31.949,157364.0
2023-12-15 15:30:00,36.09,36.2,35.86,36.03,894393.0,31.949,32.0464,31.7454,31.8959,894393.0
2023-12-18 09:30:00,36.47,36.68,36.4,36.65,261175.0,32.2854,32.4713,32.2235,32.4448,261175.0
2023-12-18 10:00:00,36.65,36.73,36.58,36.59,218686.0,32.4448,32.5156,32.3828,32.3917,218686.0
2023-12-18 10:30:00,36.59,36.65,36.52,36.56,97074.0,32.3917,32.4448,32.3297,32.3651,97074.0
2023-12-18 11:00:00,36.57,36.61,36.55,36.58,106219.0,32.374,32.4094,32.3563,32.3828,106219.0
2023-12-18 11:30:00,36.57,36.57,36.45,36.52,90974.0,32.374,32.374,32.2677,32.3297,90974.0
2023-12-18 12:00:00,36.52,36.54,36.42,36.45,140609.0,32.3297,32.3474,32.2412,32.2677,140609.0
2023-12-18 12:30:00,36.46,36.47,36.4,36.42,85812.0,32.2766,32.2854,32.2235,32.2412,85812.0
2023-12-18 13:00:00,36.42,36.47,36.4,36.46,102287.0,32.2412,32.2854,32.2235,32.2766,102287.0
2023-12-18 13:30:00,36.47,36.52,36.46,36.49,96403.0,32.2854,32.3297,32.2766,32.3031,96403.0
2023-12-18 14:00:00,36.48,36.52,36.41,36.45,117876.0,32.2943,32.3297,32.2323,32.2677,117876.0
2023-12-18 14:30:00,36.45,36.52,36.43,36.48,98840.0,32.2677,32.3297,32.25,32.2943,98840.0
2023-12-18 15:00:00,36.48,36.49,36.37,36.39,124832.0,32.2943,32.3031,32.1969,32.2146,124832.0
2023-12-18 15:30:00,36.39,36.39,36.3,36.31,349412.0,32.2146,32.2146,32.1349,32.1438,349412.0
2023-12-19 09:30:00,36.46,36.46,36.28,36.29,102337.0,32.2766,32.2766,32.1172,32.1261,102337.0
2023-12-19 10:00:00,36.29,36.36,36.27,36.34,82659.0,32.1261,32.1881,32.1084,32.1704,82659.0
2023-12-19 10:30:00,36.35,36.47,36.35,36.47,59015.0,32.1792,32.2854,32.1792,32.2854,59015.0
2023-12-19 11:00:00,36.47,36.57,36.46,36.52,74767.0,32.2854,32.374,32.2766,32.3297,74767.0
2023-12-19 11:30:00,36.52,36.59,36.47,36.55,48791.0,32.3297,32.3917,32.2854,32.3563,48791.0
2023-12-19 12:00:00,36.55,36.58,36.52,36.54,63363.0,32.3563,32.3828,32.3297,32.3474,63363.0
2023-12-19 12:30:00,36.54,36.61,36.54,36.6,41968.0,32.3474,32.4094,32.3474,32.4005,41968.0
2023-12-19 13:00:00,36.59,36.66,36.58,36.64,64109.0,32.3917,32.4536,32.3828,32.4359,64109.0
2023-12-19 13:30:00,36.65,36.67,36.58,36.59,76393.0,32.4448,32.4625,32.3828,32.3917,76393.0
2023-12-19 14:00:00,36.61,36.61,36.56,36.59,61149.0,32.4094,32.4094,32.3651,32.3917,61149.0
2023-12-19 14:30:00,36.59,36.59,36.52,36.53,48438.0,32.3917,32.3917,32.3297,32.3386,48438.0
2023-12-19 15:00:00,36.53,36.55,36.48,36.52,82918.0,32.3386,32.3563,32.2943,32.3297,82918.0
2023-12-19 15:30:00,36.52,36.62,36.43,36.47,603507.0,32.3297,32.4182,32.25,32.2854,603507.0
2023-12-20 09:30:00,36.53,36.69,36.51,36.64,78164.0,32.3386,32.4802,32.3208,32.4359,78164.0
2023-12-20 10:00:00,36.63,36.7,36.6,36.62,76903.0,32.4271,32.489,32.4005,32.4182,76903.0
2023-12-20 10:30:00,36.63,36.64,36.54,36.61,82700.0,32.4271,32.4359,32.3474,32.4094,82700.0
2023-12-20 11:00:00,36.61,36.69,36.6,36.69,68862.0,32.4094,32.4802,32.4005,32.4802,68862.0
2023-12-20 11:30:00,36.69,36.69,36.62,36.67,45728.0,32.4802,32.4802,32.4182,32.4625,45728.0
2023-12-20 12:00:00,36.66,36.69,36.62,36.66,38241.0,32.4536,32.4802,32.4182,32.4536,38241.0
2023-12-20 12:30:00,36.66,36.71,36.64,36.69,79873.0,32.4536,32.4979,32.4359,32.4802,79873.0
2023-12-20 13:00:00,36.68,36.7,36.63,36.66,50048.0,32.4713,32.489,32.4271,32.4536,50048.0
2023-12-20 13:30:00,36.66,36.68,36.6,36.62,44716.0,32.4536,32.4713,32.4005,32.4182,44716.0
2023-12-20 14:00:00,36.61,36.64,36.6,36.62,44788.0,32.4094,32.4359,32.4005,32.4182,44788.0
2023-12-20 14:30:00,36.61,36.62,36.45,36.45,79911.0,32.4094,32.4182,32.2677,32.2677,79911.0
2023-12-20 15:00:00,36.45,36.53,36.44,36.51,92124.0,32.2677,32.3386,32.2589,32.3208,92124.0
2023-12-20 15:30:00,36.51,36.54,36.31,36.31,255051.0,32.3208,32.3474,32.1438,32.1438,255051.0
2023-12-21 09:30:00,36.44,36.62,36.35,36.6,83481.0,32.2589,32.4182,32.1792,32.4005,83481.0
2023-12-21 10:00:00,36.61,36.65,36.52,36.52,85602.0,32.4094,32.4448,32.3297,32.3297,85602.0
2023-12-21 10:30:00,36.53,36.55,36.45,36.46,56643.0,32.3386,32.3563,32.2677,32.2766,56643.0
2023-12-21 11:00:00,36.47,36.5,36.45,36.48,63330.0,32.2854,32.312,32.2677,32.2943,63330.0
2023-12-21 11:30:00,36.48,36.49,36.39,36.41,89100.0,32.2943,32.3031,32.2146,32.2323,89100.0
2023-12-21 12:00:00,36.4,36.41,36.28,36.28,113814.0,32.2235,32.2323,32.1172,32.1172,113814.0
2023-12-21 12:30:00,36.29,36.38,36.27,36.34,95021.0,32.1261,32.2058,32.1084,32.1704,95021.0
2023-12-21 13:00:00,36.34,36.4,36.32,36.39,51407.0,32.1704,32.2235,32.1526,32.2146,51407.0
2023-12-21 13:30:00,36.39,36.39,36.32,36.39,47190.0,32.2146,32.2146,32.1526,32.2146,47190.0
2023-12-21 14:00:00,36.38,36.4,36.31,36.34,46624.0,32.2058,32.2235,32.1438,32.1704,46624.0
2023-12-21 14:30:00,36.34,36.37,36.31,36.33,77983.0,32.1704,32.1969,32.1438,32.1615,77983.0
2023-12-21 15:00:00,36.33,36.36,36.27,36.32,131419.0,32.1615,32.1881,32.1084,32.1526,131419.0
2023-12-21 15:30:00,36.32,36.45,36.31,36.41,175814.0,32.1526,32.2677,32.1438,32.2323,175814.0
2023-12-22 09:30:00,36.53,36.61,36.47,36.58,69902.0,32.3386,32.4094,32.2854,32.3828,69902.0
2023-12-22 10:00:00,36.57,36.59,36.4,36.44,153895.0,32.374,32.3917,32.2235,32.2589,153895.0
2023-12-22 10:30:00,36.45,36.49,36.27,36.45,276187.0,32.2677,32.3031,32.1084,32.2677,276187.0
2023-12-22 11:00:00,36.45,36.8,36.45,36.62,296474.0,32.2677,32.5776,32.2677,32.4182,296474.0
2023-12-22 11:30:00,36.62,36.63,36.51,36.59,56563.0,32.4182,32.4271,32.3208,32.3917,56563.0
2023-12-22 12:00:00,36.59,36.68,36.58,36.68,56391.0,32.3917,32.4713,32.3828,32.4713,56391.0
2023-12-22 12:30:00,36.68,36.71,36.66,36.68,41388.0,32.4713,32.4979,32.4536,32.4713,41388.0
2023-12-22 13:00:00,36.68,36.72,36.66,36.7,24827.0,32.4713,32.5068,32.4536,32.489,24827.0
2023-12-22 13:30:00,36.7,36.71,36.67,36.68,39270.0,32.489,32.4979,32.4625,32.4713,39270.0
2023-12-22 14:00:00,36.67,36.68,36.53,36.53,96491.0,32.4625,32.4713,32.3386,32.3386,96491.0
2023-12-22 14:30:00,36.53,36.59,36.52,36.58,27899.0,32.3386,32.3917,32.3297,32.3828,27899.0
2023-12-22 15:00:00,36.58,36.6,36.51,36.57,86585.0,32.3828,32.4005,32.3208,32.374,86585.0
2023-12-22 15:30:00,36.57,36.58,36.51,36.52,126472.0,32.374,32.3828,32.3208,32.3297,126472.0
2023-12-26 09:30:00,36.61,36.61,36.45,36.58,78203.0,32.4094,32.4094,32.2677,32.3828,78203.0
2023-12-26 10:00:00,36.58,36.61,36.56,36.59,27954.0,32.3828,32.4094,32.3651,32.3917,27954.0
2023-12-26 10:30:00,36.6,36.6,36.55,36.59,23182.0,32.4005,32.4005,32.3563,32.3917,23182.0
2023-12-26 11:00:00,36.59,36.62,36.55,36.56,76357.0,32.3917,32.4182,32.3563,32.3651,76357.0
2023-12-26 11:30:00,36.55,36.57,36.53,36.55,41777.0,32.3563,32.374,32.3386,32.3563,41777.0
2023-12-26 12:00:00,36.56,36.58,36.53,36.55,68937.0,32.3651,32.3828,32.3386,32.3563,68937.0
2023-12-26 12:30:00,36.55,36.61,36.55,36.61,34260.0,32.3563,32.4094,32.3563,32.4094,34260.0
2023-12-26 13:00:00,36.61,36.64,36.59,36.59,24975.0,32.4094,32.4359,32.3917,32.3917,24975.0
2023-12-26 13:30:00,36.59,36.63,36.59,36.6,23438.0,32.3917,32.4271,32.3917,32.4005,23438.0
2023-12-26 14:00:00,36.59,36.63,36.58,36.63,34962.0,32.3917,32.4271,32.3828,32.4271,34962.0
2023-12-26 14:30:00,36.64,36.67,36.62,36.66,25728.0,32.4359,32.4625,32.4182,32.4536,25728.0
2023-12-26 15:00:00,36.66,36.7,36.64,36.69,77751.0,32.4536,32.489,32.4359,32.4802,77751.0
2023-12-26 15:30:00,36.69,36.69,36.5,36.51,159826.0,32.4802,32.4802,32.312,32.3208,159826.0
2023-12-27 09:30:00,36.53,36.55,36.43,36.52,49987.0,32.3386,32.3563,32.25,32.3297,49987.0
2023-12-27 10:00:00,36.51,36.53,36.47,36.52,31115.0,32.3208,32.3386,32.2854,32.3297,31115.0
2023-12-27 10:30:00,36.52,36.55,36.49,36.5,25442.0,32.3297,32.3563,32.3031,32.312,25442.0
2023-12-27 11:00:00,36.49,36.49,36.42,36.42,41736.0,32.3031,32.3031,32.2412,32.2412,41736.0
2023-12-27 11:30:00,36.42,36.45,36.38,36.41,73935.0,32.2412,32.2677,32.2058,32.2323,73935.0
2023-12-27 12:00:00,36.41,36.45,36.38,36.38,50413.0,32.2323,32.2677,32.2058,32.2058,50413.0
2023-12-27 12:30:00,36.39,36.42,36.39,36.39,13695.0,32.2146,32.2412,32.2146,32.2146,13695.0
2023-12-27 13:00:00,36.4,36.43,36.39,36.41,23745.0,32.2235,32.25,32.2146,32.2323,23745.0
2023-12-27 13:30:00,36.42,36.44,36.4,36.43,29035.0,32.2412,32.2589,32.2235,32.25,29035.0
2023-12-27 14:00:00,36.43,36.43,36.37,36.41,43345.0,32.25,32.25,32.1969,32.2323,43345.0
2023-12-27 14:30:00,36.41,36.42,36.4,36.41,21826.0,32.2323,32.2412,32.2235,32.2323,21826.0
2023-12-27 15:00:00,36.42,36.46,36.4,36.42,44865.0,32.2412,32.2766,32.2235,32.2412,44865.0
2023-12-27 15:30:00,36.41,36.51,36.4,36.51,88751.0,32.2323,32.3208,32.2235,32.3208,88751.0
2023-12-28 09:30:00,36.5,36.67,36.42,36.63,56213.0,32.312,32.4625,32.2412,32.4271,56213.0
2023-12-28 10:00:00,36.63,36.68,36.56,36.57,58176.0,32.4271,32.4713,32.3651,32.374,58176.0
2023-12-28 10:30:00,36.57,36.57,36.48,36.48,75116.0,32.374,32.374,32.2943,32.2943,75116.0
2023-12-28 11:00:00,36.48,36.53,36.46,36.52,52660.0,32.2943,32.3386,32.2766,32.3297,52660.0
2023-12-28 11:30:00,36.53,36.53,36.47,36.5,26415.0,32.3386,32.3386,32.2854,32.312,26415.0
2023-12-28 12:00:00,36.5,36.52,36.46,36.47,22931.0,32.312,32.3297,32.2766,32.2854,22931.0
2023-12-28 12:30:00,36.46,36.52,36.46,36.48,50094.0,32.2766,32.3297,32.2766,32.2943,50094.0
2023-12-28 13:00:00,36.48,36.51,36.45,36.46,34992.0,32.2943,32.3208,32.2677,32.2766,34992.0
2023-12-28 13:30:00,36.47,36.48,36.4,36.41,27852.0,32.2854,32.2943,32.2235,32.2323,27852.0
2023-12-28 14:00:00,36.41,36.43,36.39,36.4,43232.0,32.2323,32.25,32.2146,32.2235,43232.0
2023-12-28 14:30:00,36.41,36.45,36.4,36.44,34013.0,32.2323,32.2677,32.2235,32.2589,34013.0
2023-12-28 15:00:00,36.43,36.53,36.42,36.52,51915.0,32.25,32.3386,32.2412,32.3297,51915.0
2023-12-28 15:30:00,36.52,36.54,36.4,36.4,200545.0,32.3297,32.3474,32.2235,32.2235,200545.0
2023-12-29 09:30:00,36.46,36.5,36.42,36.48,44794.0,32.2766,32.312,32.2412,32.2943,44794.0
2023-12-29 10:00:00,36.48,36.55,36.47,36.53,54834.0,32.2943,32.3563,32.2854,32.3386,54834.0
2023-12-29 10:30:00,36.53,36.58,36.52,36.52,61457.0,32.3386,32.3828,32.3297,32.3297,61457.0
2023-12-29 11:00:00,36.52,36.56,36.48,36.55,60547.0,32.3297,32.3651,32.2943,32.3563,60547.0
2023-12-29 11:30:00,36.55,36.57,36.53,36.54,45278.0,32.3563,32.374,32.3386,32.3474,45278.0
2023-12-29 12:00:00,36.54,36.68,36.52,36.68,90457.0,32.3474,32.4713,32.3297,32.4713,90457.0
2023-12-29 12:30:00,36.68,36.68,36.59,36.62,38014.0,32.4713,32.4713,32.3917,32.4182,38014.0
2023-12-29 13:00:00,36.63,36.63,36.57,36.6,35034.0,32.4271,32.4271,32.374,32.4005,35034.0
2023-12-29 13:30:00,36.6,36.62,36.58,36.59,87102.0,32.4005,32.4182,32.3828,32.3917,87102.0
2023-12-29 14:00:00,36.59,36.65,36.59,36.62,48372.0,32.3917,32.4448,32.3917,32.4182,48372.0
2023-12-29 14:30:00,36.63,36.68,36.62,36.64,65455.0,32.4271,32.4713,32.4182,32.4359,65455.0
2023-12-29 15:00:00,36.65,36.71,36.64,36.71,60611.0,32.4448,32.4979,32.4359,32.4979,60611.0
2023-12-29 15:30:00,36.71,36.77,36.69,36.72,217015.0,32.4979,32.551,32.4802,32.5068,217015.0
2024-01-02 09:30:00,36.8,36.86,36.64,36.73,109321.0,32.5776,32.6307,32.4359,32.5156,109321.0
2024-01-02 10:00:00,36.74,36.74,36.57,36.7,118814.0,32.5245,32.5245,32.374,32.489,118814.0
2024-01-02 10:30:00,36.69,36.71,36.64,36.64,63520.0,32.4802,32.4979,32.4359,32.4359,63520.0
2024-01-02 11:00:00,36.66,36.67,36.59,36.6,71273.0,32.4536,32.4625,32.3917,32.4005,71273.0
2024-01-02 11:30:00,36.6,36.64,36.58,36.64,50980.0,32.4005,32.4359,32.3828,32.4359,50980.0
2024-01-02 12:00:00,36.65,36.68,36.63,36.68,42724.0,32.4448,32.4713,32.4271,32.4713,42724.0
2024-01-02 12:30:00,36.68,36.78,36.67,36.76,71205.0,32.4713,32.5599,32.4625,32.5422,71205.0
2024-01-02 13:00:00,36.76,36.76,36.66,36.7,118485.0,32.5422,32.5422,32.4536,32.489,118485.0
2024-01-02 13:30:00,36.69,36.72,36.64,36.66,76489.0,32.4802,32.5068,32.4359,32.4536,76489.0
2024-01-02 14:00:00,36.65,36.73,36.64,36.71,59089.0,32.4448,32.5156,32.4359,32.4979,59089.0
2024-01-02 14:30:00,36.71,36.74,36.68,36.71,73455.0,32.4979,32.5245,32.4713,32.4979,73455.0
2024-01-02 15:00:00,36.7,36.75,36.67,36.68,106297.0,32.489,32.5333,32.4625,32.4713,106297.0
2024-01-02 15:30:00,36.68,36.69,36.62,36.66,232615.0,32.4713,32.4802,32.4182,32.4536,232615.0
2024-01-03 09:30:00,36.75,36.84,36.67,36.79,118809.0,32.5333,32.613,32.4625,32.5687,118809.0
2024-01-03 10:00:00,36.8,36.89,36.75,36.81,115261.0,32.5776,32.6572,32.5333,32.5864,115261.0
2024-01-03 10:30:00,36.81,36.9,36.8,36.83,81921.0,32.5864,32.6661,32.5776,32.6041,81921.0
2024-01-03 11:00:00,36.82,36.93,36.79,36.88,111008.0,32.5953,32.6927,32.5687,32.6484,111008.0
2024-01-03 11:30:00,36.88,36.89,36.8,36.8,76093.0,32.6484,32.6572,32.5776,32.5776,76093.0
2024-01-03 12:00:00,36.8,36.84,36.79,36.83,48381.0,32.5776,32.613,32.5687,32.6041,48381.0
2024-01-03 12:30:00,36.83,36.87,36.82,36.87,43695.0,32.6041,32.6395,32.5953,32.6395,43695.0
2024-01-03 13:00:00,36.87,36.99,36.87,36.98,68485.0,32.6395,32.7458,32.6395,32.7369,68485.0
2024-01-03 13:30:00,36.98,37.0,36.96,37.0,36128.0,32.7369,32.7546,32.7192,32.7546,36128.0
2024-01-03 14:00:00,37.0,37.09,36.98,37.09,116772.0,32.7546,32.8343,32.7369,32.8343,116772.0
2024-01-03 14:30:00,37.09,37.1,37.02,37.06,79787.0,32.8343,32.8432,32.7723,32.8077,79787.0
2024-01-03 15:00:00,37.06,37.06,36.97,36.98,130004.0,32.8077,32.8077,32.7281,32.7369,130004.0
2024-01-03 15:30:00,36.98,37.0,36.88,36.91,295584.0,32.7369,32.7546,32.6484,32.675,295584.0
2024-01-04 09:30:00,37.17,37.22,37.03,37.18,98396.0,32.9051,32.9494,32.7812,32.914,98396.0
2024-01-04 10:00:00,37.18,37.2,37.1,37.12,94049.0,32.914,32.9317,32.8432,32.8609,94049.0
2024-01-04 10:30:00,37.12,37.13,37.03,37.08,93187.0,32.8609,32.8697,32.7812,32.8254,93187.0
2024-01-04 11:00:00,37.06,37.12,37.02,37.1,71974.0,32.8077,32.8609,32.7723,32.8432,71974.0
2024-01-04 11:30:00,37.1,37.11,37.05,37.08,64775.0,32.8432,32.852,32.7989,32.8254,64775.0
2024-01-04 12:00:00,37.08,37.08,36.97,36.98,79675.0,32.8254,32.8254,32.7281,32.7369,79675.0
2024-01-04 12:30:00,36.98,37.02,36.96,37.01,71699.0,32.7369,32.7723,32.7192,32.7635,71699.0
2024-01-04 13:00:00,37.01,37.04,36.98,36.99,36160.0,32.7635,32.79,32.7369,32.7458,36160.0
2024-01-04 13:30:00,36.99,36.99,36.93,36.95,78573.0,32.7458,32.7458,32.6927,32.7104,78573.0
2024-01-04 14:00:00,36.95,36.97,36.91,36.97,84155.0,32.7104,32.7281,32.675,32.7281,84155.0
2024-01-04 14:30:00,36.97,36.97,36.91,36.91,53822.0,32.7281,32.7281,32.675,32.675,53822.0
2024-01-04 15:00:00,36.91,36.92,36.84,36.86,95633.0,32.675,32.6838,32.613,32.6307,95633.0
2024-01-04 15:30:00,36.86,36.9,36.83,36.86,126719.0,32.6307,32.6661,32.6041,32.6307,126719.0
2024-01-05 09:30:00,37.06,37.15,36.99,37.1,153469.0,32.8077,32.8874,32.7458,32.8432,153469.0
2024-01-05 10:00:00,37.1,37.16,37.03,37.14,92213.0,32.8432,32.8963,32.7812,32.8786,92213.0
2024-01-05 10:30:00,37.14,37.15,37.06,37.07,98089.0,32.8786,32.8874,32.8077,32.8166,98089.0
2024-01-05 11:00:00,37.06,37.12,37.05,37.08,84400.0,32.8077,32.8609,32.7989,32.8254,84400.0
2024-01-05 11:30:00,37.08,37.08,37.03,37.06,61605.0,32.8254,32.8254,32.7812,32.8077,61605.0
2024-01-05 12:00:00,37.06,37.08,37.0,37.05,109768.0,32.8077,32.8254,32.7546,32.7989,109768.0
2024-01-05 12:30:00,37.05,37.08,37.01,37.07,57955.0,32.7989,32.8254,32.7635,32.8166,57955.0
2024-01-05 13:00:00,37.07,37.08,37.0,37.08,60276.0,32.8166,32.8254,32.7546,32.8254,60276.0
2024-01-05 13:30:00,37.08,37.08,37.02,37.05,80257.0,32.8254,32.8254,32.7723,32.7989,80257.0
2024-01-05 14:00:00,37.06,37.07,37.02,37.02,67017.0,32.8077,32.8166,32.7723,32.7723,67017.0
2024-01-05 14:30:00,37.03,37.05,36.97,37.0,74327.0,32.7812,32.7989,32.7281,32.7546,74327.0
2024-01-05 15:00:00,36.99,37.04,36.98,37.01,77170.0,32.7458,32.79,32.7369,32.7635,77170.0
2024-01-05 15:30:00,37.02,37.14,36.99,37.11,220330.0,32.7723,32.8786,32.7458,32.852,220330.0
2024-01-08 09:30:00,37.01,37.17,36.99,37.05,182157.0,32.7635,32.9051,32.7458,32.7989,182157.0
2024-01-08 10:00:00,37.05,37.06,36.98,37.02,161194.0,32.7989,32.8077,32.7369,32.7723,161194.0
2024-01-08 10:30:00,37.02,37.08,37.02,37.07,145666.0,32.7723,32.8254,32.7723,32.8166,145666.0
2024-01-08 11:00:00,37.07,37.13,37.04,37.13,101049.0,32.8166,32.8697,32.79,32.8697,101049.0
2024-01-08 11:30:00,37.13,37.18,37.1,37.17,102990.0,32.8697,32.914,32.8432,32.9051,102990.0
2024-01-08 12:00:00,37.16,37.2,37.15,37.2,98172.0,32.8963,32.9317,32.8874,32.9317,98172.0
2024-01-08 12:30:00,37.2,37.24,37.16,37.21,108842.0,32.9317,32.9671,32.8963,32.9405,108842.0
2024-01-08 13:00:00,37.21,37.25,37.2,37.25,91288.0,32.9405,32.9759,32.9317,32.9759,91288.0
2024-01-08 13:30:00,37.25,37.26,37.14,37.19,93618.0,32.9759,32.9848,32.8786,32.9228,93618.0
2024-01-08 14:00:00,37.2,37.28,37.18,37.27,115552.0,32.9317,33.0025,32.914,32.9936,115552.0
2024-01-08 14:30:00,37.27,37.32,37.26,37.32,114478.0,32.9936,33.0379,32.9848,33.0379,114478.0
2024-01-08 15:00:00,37.31,37.32,37.2,37.25,178307.0,33.0291,33.0379,32.9317,32.9759,178307.0
2024-01-08 15:30:00,37.24,37.27,37.2,37.23,329420.0,32.9671,32.9936,32.9317,32.9582,329420.0
2024-01-09 09:30:00,37.41,37.41,37.21,37.23,97751.0,33.1176,33.1176,32.9405,32.9582,97751.0
2024-01-09 10:00:00,37.24,37.25,37.18,37.2,83923.0,32.9671,32.9759,32.914,32.9317,83923.0
2024-01-09 10:30:00,37.2,37.22,37.12,37.13,82866.0,32.9317,32.9494,32.8609,32.8697,82866.0
2024-01-09 11:00:00,37.14,37.21,37.12,37.19,93638.0,32.8786,32.9405,32.8609,32.9228,93638.0
2024-01-09 11:30:00,37.18,37.23,37.17,37.23,70345.0,32.914,32.9582,32.9051,32.9582,70345.0
2024-01-09 12:00:00,37.23,37.26,37.2,37.22,68764.0,32.9582,32.9848,32.9317,32.9494,68764.0
2024-01-09 12:30:00,37.22,37.24,37.21,37.24,58647.0,32.9494,32.9671,32.9405,32.9671,58647.0
2024-01-09 13:00:00,37.24,37.26,37.2,37.26,73829.0,32.9671,32.9848,32.9317,32.9848,73829.0
2024-01-09 13:30:00,37.26,37.3,37.22,37.29,69253.0,32.9848,33.0202,32.9494,33.0114,69253.0
2024-01-09 14:00:00,37.29,37.4,37.25,37.37,136140.0,33.0114,33.1087,32.9759,33.0822,136140.0
2024-01-09 14:30:00,37.37,37.38,37.32,37.37,74358.0,33.0822,33.091,33.0379,33.0822,74358.0
2024-01-09 15:00:00,37.37,37.38,37.33,37.34,86526.0,33.0822,33.091,33.0468,33.0556,86526.0
2024-01-09 15:30:00,37.34,37.35,37.29,37.3,238888.0,33.0556,33.0645,33.0114,33.0202,238888.0
2024-01-10 09:30:00,37.35,37.45,37.34,37.39,127376.0,33.0645,33.153,33.0556,33.0999,127376.0
2024-01-10 10:00:00,37.4,37.46,37.31,37.34,111819.0,33.1087,33.1618,33.0291,33.0556,111819.0
2024-01-10 10:30:00,37.33,37.34,37.22,37.26,111994.0,33.0468,33.0556,32.9494,32.9848,111994.0
2024-01-10 11:00:00,37.26,37.26,37.08,37.14,119164.0,32.9848,32.9848,32.8254,32.8786,119164.0
2024-01-10 11:30:00,37.14,37.17,37.11,37.16,58181.0,32.8786,32.9051,32.852,32.8963,58181.0
2024-01-10 12:00:00,37.16,37.21,37.15,37.15,42296.0,32.8963,32.9405,32.8874,32.8874,42296.0
2024-01-10 12:30:00,37.16,37.16,37.09,37.11,63264.0,32.8963,32.8963,32.8343,32.852,63264.0
2024-01-10 13:00:00,37.12,37.15,37.09,37.14,61136.0,32.8609,32.8874,32.8343,32.8786,61136.0
2024-01-10 13:30:00,37.14,37.21,37.13,37.2,134132.0,32.8786,32.9405,32.8697,32.9317,134132.0
2024-01-10 14:00:00,37.19,37.23,37.19,37.23,79117.0,32.9228,32.9582,32.9228,32.9582,79117.0
2024-01-10 14:30:00,37.23,37.32,37.22,37.3,123731.0,32.9582,33.0379,32.9494,33.0202,123731.0
2024-01-10 15:00:00,37.3,37.31,37.17,37.17,209901.0,33.0202,33.0291,32.9051,32.9051,209901.0
2024-01-10 15:30:00,37.17,37.23,37.14,37.16,470319.0,32.9051,32.9582,32.8786,32.8963,470319.0
2024-01-11 09:30:00,37.14,37.4,37.1,37.36,132674.0,32.8786,33.1087,32.8432,33.0733,132674.0
2024-01-11 10:00:00,37.36,37.41,37.27,37.38,116244.0,33.0733,33.1176,32.9936,33.091,116244.0
2024-01-11 10:30:00,37.38,37.41,37.25,37.27,112842.0,33.091,33.1176,32.9759,32.9936,112842.0
2024-01-11 11:00:00,37.28,37.31,37.16,37.18,96054.0,33.0025,33.0291,32.8963,32.914,96054.0
2024-01-11 11:30:00,37.19,37.23,37.16,37.21,84390.0,32.9228,32.9582,32.8963,32.9405,84390.0
2024-01-11 12:00:00,37.2,37.24,37.14,37.15,60302.0,32.9317,32.9671,32.8786,32.8874,60302.0
2024-01-11 12:30:00,37.15,37.16,37.12,37.13,61806.0,32.8874,32.8963,32.8609,32.8697,61806.0
2024-01-11 13:00:00,37.13,37.15,37.04,37.07,68149.0,32.8697,32.8874,32.79,32.8166,68149.0
2024-01-11 13:30:00,37.07,37.08,37.03,37.06,75188.0,32.8166,32.8254,32.7812,32.8077,75188.0
2024-01-11 14:00:00,37.07,37.1,37.05,37.09,67244.0,32.8166,32.8432,32.7989,32.8343,67244.0
2024-01-11 14:30:00,37.09,37.13,37.07,37.12,77178.0,32.8343,32.8697,32.8166,32.8609,77178.0
2024-01-11 15:00:00,37.12,37.12,37.04,37.05,114517.0,32.8609,32.8609,32.79,32.7989,114517.0
2024-01-11 15:30:00,37.04,37.14,37.03,37.14,212042.0,32.79,32.8786,32.7812,32.8786,212042.0
2024-01-12 09:30:00,37.42,37.47,37.33,37.37,122562.0,33.1264,33.1707,33.0468,33.0822,122562.0
2024-01-12 10:00:00,37.36,37.41,37.32,37.36,168366.0,33.0733,33.1176,33.0379,33.0733,168366.0
2024-01-12 10:30:00,37.36,37.38,37.3,37.32,81618.0,33.0733,33.091,33.0202,33.0379,81618.0
2024-01-12 11:00:00,37.32,37.35,37.28,37.33,80753.0,33.0379,33.0645,33.0025,33.0468,80753.0
2024-01-12 11:30:00,37.33,37.33,37.28,37.33,68350.0,33.0468,33.0468,33.0025,33.0468,68350.0
2024-01-12 12:00:00,37.33,37.37,37.31,37.33,70683.0,33.0468,33.0822,33.0291,33.0468,70683.0
2024-01-12 12:30:00,37.34,37.36,37.28,37.3,81380.0,33.0556,33.0733,33.0025,33.0202,81380.0
2024-01-12 13:00:00,37.3,37.34,37.28,37.29,112659.0,33.0202,33.0556,33.0025,33.0114,112659.0
2024-01-12 13:30:00,37.29,37.35,37.26,37.35,84307.0,33.0114,33.0645,32.9848,33.0645,84307.0
2024-01-12 14:00:00,37.34,37.37,37.32,37.37,123990.0,33.0556,33.0822,33.0379,33.0822,123990.0
2024-01-12 14:30:00,37.36,37.41,37.35,37.39,89876.0,33.0733,33.1176,33.0645,33.0999,89876.0
2024-01-12 15:00:00,37.39,37.41,37.36,37.38,110800.0,33.0999,33.1176,33.0733,33.091,110800.0
2024-01-12 15:30:00,37.37,37.37,37.32,37.36,253792.0,33.0822,33.0822,33.0379,33.0733,253792.0
2024-01-16 09:30:00,37.4,37.5,37.35,37.4,189016.0,33.1087,33.1973,33.0645,33.1087,189016.0
2024-01-16 10:00:00,37.41,37.43,37.34,37.36,126234.0,33.1176,33.1353,33.0556,33.0733,126234.0
2024-01-16 10:30:00,37.36,37.36,37.27,37.29,125667.0,33.0733,33.0733,32.9936,33.0114,125667.0
2024-01-16 11:00:00,37.28,37.31,37.23,37.3,189970.0,33.0025,33.0291,32.9582,33.0202,189970.0
2024-01-16 11:30:00,37.3,37.34,37.28,37.3,74099.0,33.0202,33.0556,33.0025,33.0202,74099.0
2024-01-16 12:00:00,37.3,37.31,37.25,37.27,85516.0,33.0202,33.0291,32.9759,32.9936,85516.0
2024-01-16 12:30:00,37.27,37.27,37.14,37.15,102880.0,32.9936,32.9936,32.8786,32.8874,102880.0
2024-01-16 13:00:00,37.14,37.23,37.14,37.23,74496.0,32.8786,32.9582,32.8786,32.9582,74496.0
2024-01-16 13:30:00,37.23,37.23,37.14,37.18,79899.0,32.9582,32.9582,32.8786,32.914,79899.0
2024-01-16 14:00:00,37.18,37.19,37.14,37.18,64792.0,32.914,32.9228,32.8786,32.914,64792.0
2024-01-16 14:30:00,37.17,37.19,37.14,37.15,70814.0,32.9051,32.9228,32.8786,32.8874,70814.0
2024-01-16 15:00:00,37.15,37.18,37.14,37.17,101511.0,32.8874,32.914,32.8786,32.9051,101511.0
2024-01-16 15:30:00,37.17,37.17,37.1,37.15,298557.0,32.9051,32.9051,32.8432,32.8874,298557.0
2024-01-17 09:30:00,37.1,37.15,37.09,37.13,147010.0,32.8432,32.8874,32.8343,32.8697,147010.0
2024-01-17 10:00:00,37.13,37.2,37.12,37.18,156145.0,32.8697,32.9317,32.8609,32.914,156145.0
2024-01-17 10:30:00,37.18,37.19,37.13,37.15,193523.0,32.914,32.9228,32.8697,32.8874,193523.0
2024-01-17 11:00:00,37.15,37.2,37.13,37.14,149510.0,32.8874,32.9317,32.8697,32.8786,149510.0
2024-01-17 11:30:00,37.14,37.16,37.09,37.12,171581.0,32.8786,32.8963,32.8343,32.8609,171581.0
2024-01-17 12:00:00,37.12,37.13,36.97,36.97,247281.0,32.8609,32.8697,32.7281,32.7281,247281.0
2024-01-17 12:30:00,36.98,37.0,36.87,36.9,137496.0,32.7369,32.7546,32.6395,32.6661,137496.0
2024-01-17 13:00:00,36.88,36.88,36.81,36.82,133093.0,32.6484,32.6484,32.5864,32.5953,133093.0
2024-01-17 13:30:00,36.83,36.85,36.76,36.79,160128.0,32.6041,32.6218,32.5422,32.5687,160128.0
2024-01-17 14:00:00,36.8,36.86,36.79,36.85,154327.0,32.5776,32.6307,32.5687,32.6218,154327.0
2024-01-17 14:30:00,36.85,36.92,36.83,36.92,124801.0,32.6218,32.6838,32.6041,32.6838,124801.0
2024-01-17 15:00:00,36.91,36.95,36.86,36.9,203916.0,32.675,32.7104,32.6307,32.6661,203916.0
2024-01-17 15:30:00,36.91,36.96,36.87,36.95,386966.0,32.675,32.7192,32.6395,32.7104,386966.0
2024-01-18 09:30:00,37.08,37.16,37.03,37.1,239063.0,32.8254,32.8963,32.7812,32.8432,239063.0
2024-01-18 10:00:00,37.09,37.2,36.98,37.04,158690.0,32.8343,32.9317,32.7369,32.79,158690.0
2024-01-18 10:30:00,37.03,37.04,36.96,36.97,120562.0,32.7812,32.79,32.7192,32.7281,120562.0
2024-01-18 11:00:00,36.98,36.99,36.93,36.97,130782.0,32.7369,32.7458,32.6927,32.7281,130782.0
2024-01-18 11:30:00,36.97,37.03,36.94,36.98,94385.0,32.7281,32.7812,32.7015,32.7369,94385.0
2024-01-18 12:00:00,36.98,36.99,36.9,36.9,131201.0,32.7369,32.7458,32.6661,32.6661,131201.0
2024-01-18 12:30:00,36.91,36.91,36.8,36.81,84589.0,32.675,32.675,32.5776,32.5864,84589.0
2024-01-18 13:00:00,36.81,36.86,36.79,36.84,109531.0,32.5864,32.6307,32.5687,32.613,109531.0
2024-01-18 13:30:00,36.85,36.88,36.83,36.85,121814.0,32.6218,32.6484,32.6041,32.6218,121814.0
2024-01-18 14:00:00,36.84,36.9,36.84,36.89,83333.0,32.613,32.6661,32.613,32.6572,83333.0
2024-01-18 14:30:00,36.9,36.9,36.84,36.89,114444.0,32.6661,32.6661,32.613,32.6572,114444.0
2024-01-18 15:00:00,36.89,36.95,36.86,36.95,143218.0,32.6572,32.7104,32.6307,32.7104,143218.0
2024-01-18 15:30:00,36.95,37.02,36.92,36.92,412728.0,32.7104,32.7723,32.6838,32.6838,412728.0
2024-01-19 09:30:00,36.94,37.08,36.94,37.07,192129.0,32.7015,32.8254,32.7015,32.8166,192129.0
2024-01-19 10:00:00,37.07,37.1,37.02,37.08,122320.0,32.8166,32.8432,32.7723,32.8254,122320.0
2024-01-19 10:30:00,37.07,37.13,37.06,37.12,114151.0,32.8166,32.8697,32.8077,32.8609,114151.0
2024-01-19 11:00:00,37.13,37.18,37.11,37.14,107159.0,32.8697,32.914,32.852,32.8786,107159.0
2024-01-19 11:30:00,37.14,37.14,37.0,37.05,153857.0,32.8786,32.8786,32.7546,32.7989,153857.0
2024-01-19 12:00:00,37.05,37.06,37.01,37.04,154628.0,32.7989,32.8077,32.7635,32.79,154628.0
2024-01-19 12:30:00,37.04,37.11,37.02,37.1,104610.0,32.79,32.852,32.7723,32.8432,104610.0
2024-01-19 13:00:00,37.1,37.12,37.05,37.1,95558.0,32.8432,32.8609,32.7989,32.8432,95558.0
2024-01-19 13:30:00,37.1,37.17,37.1,37.15,127160.0,32.8432,32.9051,32.8432,32.8874,127160.0
2024-01-19 14:00:00,37.15,37.19,37.11,37.12,119756.0,32.8874,32.9228,32.852,32.8609,119756.0
2024-01-19 14:30:00,37.12,37.18,37.09,37.17,105062.0,32.8609,32.914,32.8343,32.9051,105062.0
2024-01-19 15:00:00,37.16,37.18,37.14,37.15,91616.0,32.8963,32.914,32.8786,32.8874,91616.0
2024-01-19 15:30:00,37.15,37.15,37.08,37.09,287458.0,32.8874,32.8874,32.8254,32.8343,287458.0
2024-01-22 09:30:00,37.35,37.38,37.25,37.31,259827.0,33.0645,33.091,32.9759,33.0291,259827.0
2024-01-22 10:00:00,37.31,37.49,37.3,37.49,207115.0,33.0291,33.1884,33.0202,33.1884,207115.0
2024-01-22 10:30:00,37.49,37.57,37.48,37.54,215190.0,33.1884,33.2592,33.1796,33.2327,215190.0
2024-01-22 11:00:00,37.54,37.54,37.47,37.51,183062.0,33.2327,33.2327,33.1707,33.2061,183062.0
2024-01-22 11:30:00,37.5,37.51,37.42,37.43,172359.0,33.1973,33.2061,33.1264,33.1353,172359.0
2024-01-22 12:00:00,37.42,37.45,37.38,37.39,98032.0,33.1264,33.153,33.091,33.0999,98032.0
2024-01-22 12:30:00,37.38,37.45,37.37,37.45,92483.0,33.091,33.153,33.0822,33.153,92483.0
2024-01-22 13:00:00,37.44,37.48,37.41,37.46,101116.0,33.1441,33.1796,33.1176,33.1618,101116.0
2024-01-22 13:30:00,37.46,37.48,37.42,37.43,108111.0,33.1618,33.1796,33.1264,33.1353,108111.0
2024-01-22 14:00:00,37.43,37.47,37.42,37.45,115143.0,33.1353,33.1707,33.1264,33.153,115143.0
2024-01-22 14:30:00,37.45,37.45,37.4,37.41,135842.0,33.153,33.153,33.1087,33.1176,135842.0
2024-01-22 15:00:00,37.41,37.43,37.38,37.43,289535.0,33.1176,33.1353,33.091,33.1353,289535.0
2024-01-22 15:30:00,37.43,37.46,37.37,37.4,663924.0,33.1353,33.1618,33.0822,33.1087,663924.0
2024-01-23 09:30:00,37.49,37.61,37.34,37.36,146675.0,33.1884,33.2946,33.0556,33.0733,146675.0
2024-01-23 10:00:00,37.35,37.4,37.33,37.4,97295.0,33.0645,33.1087,33.0468,33.1087,97295.0
2024-01-23 10:30:00,37.39,37.41,37.32,37.33,86769.0,33.0999,33.1176,33.0379,33.0468,86769.0
2024-01-23 11:00:00,37.33,37.37,37.32,37.36,77401.0,33.0468,33.0822,33.0379,33.0733,77401.0
2024-01-23 11:30:00,37.35,37.4,37.35,37.4,77060.0,33.0645,33.1087,33.0645,33.1087,77060.0
2024-01-23 12:00:00,37.4,37.42,37.39,37.42,81897.0,33.1087,33.1264,33.0999,33.1264,81897.0
2024-01-23 12:30:00,37.41,37.44,37.41,37.43,64770.0,33.1176,33.1441,33.1176,33.1353,64770.0
2024-01-23 13:00:00,37.42,37.44,37.4,37.41,72099.0,33.1264,33.1441,33.1087,33.1176,72099.0
2024-01-23 13:30:00,37.41,37.44,37.4,37.41,98066.0,33.1176,33.1441,33.1087,33.1176,98066.0
2024-01-23 14:00:00,37.4,37.42,37.38,37.38,66684.0,33.1087,33.1264,33.091,33.091,66684.0
2024-01-23 14:30:00,37.38,37.4,37.35,37.39,51718.0,33.091,33.1087,33.0645,33.0999,51718.0
2024-01-23 15:00:00,37.4,37.48,37.37,37.47,66684.0,33.1087,33.1796,33.0822,33.1707,66684.0
2024-01-23 15:30:00,37.47,37.51,37.44,37.5,223239.0,33.1707,33.2061,33.1441,33.1973,223239.0
2024-01-24 09:30:00,37.52,37.52,37.4,37.43,123893.0,33.215,33.215,33.1087,33.1353,123893.0
2024-01-24 10:00:00,37.43,37.44,37.31,37.35,92707.0,33.1353,33.1441,33.0291,33.0645,92707.0
2024-01-24 10:30:00,37.36,37.39,37.32,37.35,113428.0,33.0733,33.0999,33.0379,33.0645,113428.0
2024-01-24 11:00:00,37.35,37.39,37.34,37.35,128279.0,33.0645,33.0999,33.0556,33.0645,128279.0
2024-01-24 11:30:00,37.34,37.39,37.34,37.39,126670.0,33.0556,33.0999,33.0556,33.0999,126670.0
2024-01-24 12:00:00,37.39,37.4,37.35,37.37,112121.0,33.0999,33.1087,33.0645,33.0822,112121.0
2024-01-24 12:30:00,37.36,37.38,37.33,37.34,104867.0,33.0733,33.091,33.0468,33.0556,104867.0
2024-01-24 13:00:00,37.34,37.36,37.33,37.34,54947.0,33.0556,33.0733,33.0468,33.0556,54947.0
2024-01-24 13:30:00,37.34,37.38,37.32,37.34,116508.0,33.0556,33.091,33.0379,33.0556,116508.0
2024-01-24 14:00:00,37.34,37.37,37.33,37.34,59382.0,33.0556,33.0822,33.0468,33.0556,59382.0
2024-01-24 14:30:00,37.35,37.36,37.33,37.34,58171.0,33.0645,33.0733,33.0468,33.0556,58171.0
2024-01-24 15:00:00,37.34,37.36,37.32,37.34,94361.0,33.0556,33.0733,33.0379,33.0556,94361.0
2024-01-24 15:30:00,37.33,37.38,37.32,37.37,206451.0,33.0468,33.091,33.0379,33.0822,206451.0
2024-01-25 09:30:00,37.46,37.52,37.37,37.47,124452.0,33.1618,33.215,33.0822,33.1707,124452.0
2024-01-25 10:00:00,37.46,37.48,37.4,37.42,79412.0,33.1618,33.1796,33.1087,33.1264,79412.0
2024-01-25 10:30:00,37.43,37.44,37.37,37.43,165539.0,33.1353,33.1441,33.0822,33.1353,165539.0
2024-01-25 11:00:00,37.43,37.49,37.42,37.48,48043.0,33.1353,33.1884,33.1264,33.1796,48043.0
2024-01-25 11:30:00,37.48,37.53,37.46,37.52,39389.0,33.1796,33.2238,33.1618,33.215,39389.0
2024-01-25 12:00:00,37.52,37.53,37.48,37.51,97466.0,33.215,33.2238,33.1796,33.2061,97466.0
2024-01-25 12:30:00,37.51,37.57,37.5,37.55,96373.0,33.2061,33.2592,33.1973,33.2415,96373.0
2024-01-25 13:00:00,37.56,37.58,37.53,37.55,72045.0,33.2504,33.2681,33.2238,33.2415,72045.0
2024-01-25 13:30:00,37.55,37.57,37.52,37.55,83786.0,33.2415,33.2592,33.215,33.2415,83786.0
2024-01-25 14:00:00,37.55,37.61,37.54,37.61,59963.0,33.2415,33.2946,33.2327,33.2946,59963.0
2024-01-25 14:30:00,37.6,37.65,37.56,37.6,106161.0,33.2858,33.33,33.2504,33.2858,106161.0
2024-01-25 15:00:00,37.59,37.62,37.53,37.62,146277.0,33.2769,33.3035,33.2238,33.3035,146277.0
2024-01-25 15:30:00,37.61,37.76,37.6,37.76,338346.0,33.2946,33.4274,33.2858,33.4274,338346.0
2024-01-26 09:30:00,37.76,37.85,37.7,37.84,82915.0,33.4274,33.5071,33.3743,33.4982,82915.0
2024-01-26 10:00:00,37.83,37.89,37.81,37.86,58075.0,33.4894,33.5425,33.4717,33.516,58075.0
2024-01-26 10:30:00,37.86,37.97,37.84,37.96,91991.0,33.516,33.6133,33.4982,33.6045,91991.0
2024-01-26 11:00:00,37.96,37.98,37.92,37.95,79158.0,33.6045,33.6222,33.5691,33.5956,79158.0
2024-01-26 11:30:00,37.95,37.96,37.9,37.91,96615.0,33.5956,33.6045,33.5514,33.5602,96615.0
2024-01-26 12:00:00,37.91,37.93,37.83,37.84,83561.0,33.5602,33.5779,33.4894,33.4982,83561.0
2024-01-26 12:30:00,37.84,37.9,37.81,37.88,78153.0,33.4982,33.5514,33.4717,33.5337,78153.0
2024-01-26 13:00:00,37.89,37.93,37.88,37.91,75322.0,33.5425,33.5779,33.5337,33.5602,75322.0
2024-01-26 13:30:00,37.91,37.96,37.89,37.92,74455.0,33.5602,33.6045,33.5425,33.5691,74455.0
2024-01-26 14:00:00,37.93,37.94,37.88,37.92,102388.0,33.5779,33.5868,33.5337,33.5691,102388.0
2024-01-26 14:30:00,37.92,37.93,37.87,37.88,88432.0,33.5691,33.5779,33.5248,33.5337,88432.0
2024-01-26 15:00:00,37.89,37.9,37.82,37.83,102518.0,33.5425,33.5514,33.4805,33.4894,102518.0
2024-01-26 15:30:00,37.83,37.91,37.82,37.91,293436.0,33.4894,33.5602,33.4805,33.5602,293436.0
2024-01-29 09:30:00,38.0,38.13,37.94,38.03,205159.0,33.6399,33.755,33.5868,33.6664,205159.0
2024-01-29 10:00:00,38.04,38.04,37.95,37.95,128776.0,33.6753,33.6753,33.5956,33.5956,128776.0
2024-01-29 10:30:00,37.95,37.98,37.91,37.92,94575.0,33.5956,33.6222,33.5602,33.5691,94575.0
2024-01-29 11:00:00,37.93,38.06,37.92,38.05,84305.0,33.5779,33.693,33.5691,33.6841,84305.0
2024-01-29 11:30:00,38.04,38.07,38.02,38.05,79287.0,33.6753,33.7019,33.6576,33.6841,79287.0
2024-01-29 12:00:00,38.04,38.11,38.03,38.09,115670.0,33.6753,33.7373,33.6664,33.7196,115670.0
2024-01-29 12:30:00,38.1,38.12,38.04,38.07,51419.0,33.7284,33.7461,33.6753,33.7019,51419.0
2024-01-29 13:00:00,38.07,38.12,38.05,38.12,68293.0,33.7019,33.7461,33.6841,33.7461,68293.0
2024-01-29 13:30:00,38.11,38.16,38.11,38.14,122333.0,33.7373,33.7815,33.7373,33.7638,122333.0
2024-01-29 14:00:00,38.14,38.18,38.08,38.14,97202.0,33.7638,33.7992,33.7107,33.7638,97202.0
2024-01-29 14:30:00,38.14,38.15,38.11,38.15,100067.0,33.7638,33.7727,33.7373,33.7727,100067.0
2024-01-29 15:00:00,38.15,38.15,38.08,38.12,308388.0,33.7727,33.7727,33.7107,33.7461,308388.0
2024-01-29 15:30:00,38.13,38.16,37.98,38.05,497532.0,33.755,33.7815,33.6222,33.6841,497532.0
2024-01-30 09:30:00,38.15,38.67,38.15,38.47,314767.0,33.7727,34.233,33.7727,34.056,314767.0
2024-01-30 10:00:00,38.45,38.71,38.44,38.47,338558.0,34.0383,34.2684,34.0294,34.056,338558.0
2024-01-30 10:30:00,38.47,38.52,38.42,38.49,144076.0,34.056,34.1002,34.0117,34.0737,144076.0
2024-01-30 11:00:00,38.47,38.69,38.46,38.66,210301.0,34.056,34.2507,34.0471,34.2242,210301.0
2024-01-30 11:30:00,38.66,38.66,38.57,38.58,134813.0,34.2242,34.2242,34.1445,34.1533,134813.0
2024-01-30 12:00:00,38.58,38.68,38.53,38.62,116671.0,34.1533,34.2419,34.1091,34.1887,116671.0
2024-01-30 12:30:00,38.62,38.62,38.56,38.59,148112.0,34.1887,34.1887,34.1356,34.1622,148112.0
2024-01-30 13:00:00,38.59,38.66,38.59,38.66,80805.0,34.1622,34.2242,34.1622,34.2242,80805.0
2024-01-30 13:30:00,38.66,38.7,38.55,38.55,133717.0,34.2242,34.2596,34.1268,34.1268,133717.0
2024-01-30 14:00:00,38.55,38.62,38.53,38.59,118839.0,34.1268,34.1887,34.1091,34.1622,118839.0
2024-01-30 14:30:00,38.59,38.61,38.46,38.47,171899.0,34.1622,34.1799,34.0471,34.056,171899.0
2024-01-30 15:00:00,38.48,38.52,38.45,38.46,136676.0,34.0648,34.1002,34.0383,34.0471,136676.0
2024-01-30 15:30:00,38.47,38.52,38.37,38.51,383219.0,34.056,34.1002,33.9674,34.0914,383219.0
2024-01-31 09:30:00,38.74,38.74,38.55,38.62,174060.0,34.295,34.295,34.1268,34.1887,174060.0
2024-01-31 10:00:00,38.63,38.66,38.57,38.64,66057.0,34.1976,34.2242,34.1445,34.2065,66057.0
2024-01-31 10:30:00,38.64,38.65,38.56,38.61,99775.0,34.2065,34.2153,34.1356,34.1799,99775.0
2024-01-31 11:00:00,38.62,38.68,38.59,38.6,115161.0,34.1887,34.2419,34.1622,34.171,115161.0
2024-01-31 11:30:00,38.61,38.65,38.58,38.62,149313.0,34.1799,34.2153,34.1533,34.1887,149313.0
2024-01-31 12:00:00,38.62,38.68,38.61,38.67,147092.0,34.1887,34.2419,34.1799,34.233,147092.0
2024-01-31 12:30:00,38.67,38.69,38.64,38.68,84774.0,34.233,34.2507,34.2065,34.2419,84774.0
2024-01-31 13:00:00,38.67,38.72,38.66,38.69,99330.0,34.233,34.2773,34.2242,34.2507,99330.0
2024-01-31 13:30:00,38.69,38.76,38.68,38.68,124898.0,34.2507,34.3127,34.2419,34.2419,124898.0
2024-01-31 14:00:00,38.69,38.71,38.64,38.69,111818.0,34.2507,34.2684,34.2065,34.2507,111818.0
2024-01-31 14:30:00,38.69,38.72,38.64,38.69,124880.0,34.2507,34.2773,34.2065,34.2507,124880.0
2024-01-31 15:00:00,38.68,38.68,38.5,38.52,179690.0,34.2419,34.2419,34.0825,34.1002,179690.0
2024-01-31 15:30:00,38.52,38.62,38.46,38.55,415848.0,34.1002,34.1887,34.0471,34.1268,415848.0
2024-02-01 09:30:00,38.75,38.76,38.51,38.73,268391.0,34.3038,34.3127,34.0914,34.2861,268391.0
2024-02-01 10:00:00,38.72,38.72,38.58,38.67,156294.0,34.2773,34.2773,34.1533,34.233,156294.0
2024-02-01 10:30:00,38.67,38.88,38.65,38.85,440400.0,34.233,34.4189,34.2153,34.3924,440400.0
2024-02-01 11:00:00,38.85,38.96,38.8,38.95,131045.0,34.3924,34.4897,34.3481,34.4809,131045.0
2024-02-01 11:30:00,38.95,39.14,38.95,39.12,332781.0,34.4809,34.6491,34.4809,34.6314,332781.0
2024-02-01 12:00:00,39.13,39.21,39.08,39.21,264711.0,34.6402,34.7111,34.596,34.7111,264711.0
2024-02-01 12:30:00,39.21,39.22,38.92,38.93,473614.0,34.7111,34.7199,34.4543,34.4632,473614.0
2024-02-01 13:00:00,38.92,38.98,38.88,38.91,228690.0,34.4543,34.5074,34.4189,34.4455,228690.0
2024-02-01 13:30:00,38.9,39.06,38.89,39.01,250835.0,34.4366,34.5783,34.4278,34.534,250835.0
2024-02-01 14:00:00,39.0,39.01,38.93,38.96,200248.0,34.5251,34.534,34.4632,34.4897,200248.0
2024-02-01 14:30:00,38.96,38.97,38.86,38.91,140700.0,34.4897,34.4986,34.4012,34.4455,140700.0
2024-02-01 15:00:00,38.91,38.92,38.83,38.9,176040.0,34.4455,34.4543,34.3747,34.4366,176040.0
2024-02-01 15:30:00,38.89,38.9,38.82,38.85,422708.0,34.4278,34.4366,34.3658,34.3924,422708.0
2024-02-02 09:30:00,37.88,37.98,37.69,37.75,586747.0,34.2952,34.3857,34.1232,34.1775,586747.0
2024-02-02 10:00:00,37.72,37.77,37.62,37.72,178716.0,34.1503,34.1956,34.0598,34.1503,178716.0
2024-02-02 10:30:00,37.73,37.85,37.71,37.75,147282.0,34.1594,34.268,34.1413,34.1775,147282.0
2024-02-02 11:00:00,37.74,37.77,37.59,37.61,152634.0,34.1684,34.1956,34.0326,34.0507,152634.0
2024-02-02 11:30:00,37.62,37.7,37.61,37.67,121142.0,34.0598,34.1322,34.0507,34.105,121142.0
2024-02-02 12:00:00,37.66,37.68,37.6,37.63,84496.0,34.096,34.1141,34.0417,34.0688,84496.0
2024-02-02 12:30:00,37.62,37.64,37.58,37.62,124175.0,34.0598,34.0779,34.0236,34.0598,124175.0
2024-02-02 13:00:00,37.62,37.7,37.6,37.68,97972.0,34.0598,34.1322,34.0417,34.1141,97972.0
2024-02-02 13:30:00,37.68,37.69,37.49,37.51,191397.0,34.1141,34.1232,33.9421,33.9602,191397.0
2024-02-02 14:00:00,37.51,37.52,37.4,37.41,104579.0,33.9602,33.9692,33.8606,33.8697,104579.0
2024-02-02 14:30:00,37.41,37.44,37.34,37.34,129768.0,33.8697,33.8968,33.8063,33.8063,129768.0
2024-02-02 15:00:00,37.34,37.41,37.3,37.37,217557.0,33.8063,33.8697,33.7701,33.8334,217557.0
2024-02-02 15:30:00,37.37,37.48,37.35,37.43,295563.0,33.8334,33.933,33.8153,33.8878,295563.0
2024-02-05 09:30:00,37.27,37.33,37.04,37.18,289435.0,33.7429,33.7972,33.5347,33.6614,289435.0
2024-02-05 10:00:00,37.19,37.32,37.19,37.32,262500.0,33.6705,33.7882,33.6705,33.7882,262500.0
2024-02-05 10:30:00,37.32,37.44,37.31,37.43,186950.0,33.7882,33.8968,33.7791,33.8878,186950.0
2024-02-05 11:00:00,37.43,37.45,37.29,37.36,166011.0,33.8878,33.9059,33.761,33.8244,166011.0
2024-02-05 11:30:00,37.36,37.4,37.34,37.38,156874.0,33.8244,33.8606,33.8063,33.8425,156874.0
2024-02-05 12:00:00,37.38,37.41,37.36,37.4,98631.0,33.8425,33.8697,33.8244,33.8606,98631.0
2024-02-05 12:30:00,37.41,37.49,37.4,37.48,105563.0,33.8697,33.9421,33.8606,33.933,105563.0
2024-02-05 13:00:00,37.48,37.6,37.47,37.6,127527.0,33.933,34.0417,33.924,34.0417,127527.0
2024-02-05 13:30:00,37.59,37.59,37.53,37.57,126455.0,34.0326,34.0326,33.9783,34.0145,126455.0
2024-02-05 14:00:00,37.57,37.57,37.46,37.48,68447.0,34.0145,34.0145,33.9149,33.933,68447.0
2024-02-05 14:30:00,37.49,37.52,37.47,37.49,79138.0,33.9421,33.9692,33.924,33.9421,79138.0
2024-02-05 15:00:00,37.5,37.63,37.48,37.63,128848.0,33.9511,34.0688,33.933,34.0688,128848.0
2024-02-05 15:30:00,37.63,37.67,37.53,37.53,379031.0,34.0688,34.105,33.9783,33.9783,379031.0
2024-02-06 09:30:00,37.55,37.63,37.49,37.63,121965.0,33.9964,34.0688,33.9421,34.0688,121965.0
2024-02-06 10:00:00,37.63,37.78,37.62,37.74,158804.0,34.0688,34.2046,34.0598,34.1684,158804.0
2024-02-06 10:30:00,37.74,37.82,37.72,37.8,152226.0,34.1684,34.2409,34.1503,34.2227,152226.0
2024-02-06 11:00:00,37.8,37.81,37.68,37.68,103936.0,34.2227,34.2318,34.1141,34.1141,103936.0
2024-02-06 11:30:00,37.69,37.75,37.68,37.73,93273.0,34.1232,34.1775,34.1141,34.1594,93273.0
2024-02-06 12:00:00,37.73,37.86,37.7,37.76,151246.0,34.1594,34.2771,34.1322,34.1865,151246.0
2024-02-06 12:30:00,37.76,37.78,37.6,37.61,77632.0,34.1865,34.2046,34.0417,34.0507,77632.0
2024-02-06 13:00:00,37.61,37.64,37.58,37.64,61885.0,34.0507,34.0779,34.0236,34.0779,61885.0
2024-02-06 13:30:00,37.64,37.64,37.55,37.55,68729.0,34.0779,34.0779,33.9964,33.9964,68729.0
2024-02-06 14:00:00,37.55,37.58,37.51,37.56,74312.0,33.9964,34.0236,33.9602,34.0055,74312.0
2024-02-06 14:30:00,37.56,37.59,37.52,37.54,77259.0,34.0055,34.0326,33.9692,33.9873,77259.0
2024-02-06 15:00:00,37.54,37.59,37.51,37.53,115396.0,33.9873,34.0326,33.9602,33.9783,115396.0
2024-02-06 15:30:00,37.52,37.53,37.44,37.49,257561.0,33.9692,33.9783,33.8968,33.9421,257561.0
2024-02-07 09:30:00,37.67,37.76,37.47,37.7,116551.0,34.105,34.1865,33.924,34.1322,116551.0
2024-02-07 10:00:00,37.7,37.71,37.59,37.62,96436.0,34.1322,34.1413,34.0326,34.0598,96436.0
2024-02-07 10:30:00,37.63,37.67,37.6,37.64,85690.0,34.0688,34.105,34.0417,34.0779,85690.0
2024-02-07 11:00:00,37.64,37.69,37.61,37.65,102866.0,34.0779,34.1232,34.0507,34.0869,102866.0
2024-02-07 11:30:00,37.65,37.66,37.6,37.65,111221.0,34.0869,34.096,34.0417,34.0869,111221.0
2024-02-07 12:00:00,37.65,37.7,37.61,37.66,99716.0,34.0869,34.1322,34.0507,34.096,99716.0
2024-02-07 12:30:00,37.67,37.69,37.61,37.64,62705.0,34.105,34.1232,34.0507,34.0779,62705.0
2024-02-07 13:00:00,37.64,37.67,37.62,37.66,76330.0,34.0779,34.105,34.0598,34.096,76330.0
2024-02-07 13:30:00,37.66,37.69,37.62,37.68,101122.0,34.096,34.1232,34.0598,34.1141,101122.0
2024-02-07 14:00:00,37.68,37.73,37.67,37.68,97074.0,34.1141,34.1594,34.105,34.1141,97074.0
2024-02-07 14:30:00,37.68,37.75,37.68,37.72,179850.0,34.1141,34.1775,34.1141,34.1503,179850.0
2024-02-07 15:00:00,37.72,37.77,37.71,37.73,138236.0,34.1503,34.1956,34.1413,34.1594,138236.0
2024-02-07 15:30:00,37.73,37.76,37.69,37.7,469001.0,34.1594,34.1865,34.1232,34.1322,469001.0
2024-02-08 09:30:00,37.62,37.83,37.61,37.8,213679.0,34.0598,34.2499,34.0507,34.2227,213679.0
2024-02-08 10:00:00,37.8,37.87,37.75,37.8,86494.0,34.2227,34.2861,34.1775,34.2227,86494.0
2024-02-08 10:30:00,37.8,37.84,37.75,37.78,64162.0,34.2227,34.259,34.1775,34.2046,64162.0
2024-02-08 11:00:00,37.78,37.78,37.7,37.7,72274.0,34.2046,34.2046,34.1322,34.1322,72274.0
2024-02-08 11:30:00,37.7,37.71,37.67,37.71,55182.0,34.1322,34.1413,34.105,34.1413,55182.0
2024-02-08 12:00:00,37.71,37.72,37.68,37.7,75151.0,34.1413,34.1503,34.1141,34.1322,75151.0
2024-02-08 12:30:00,37.7,37.74,37.69,37.71,60318.0,34.1322,34.1684,34.1232,34.1413,60318.0
2024-02-08 13:00:00,37.71,37.75,37.7,37.72,65199.0,34.1413,34.1775,34.1322,34.1503,65199.0
2024-02-08 13:30:00,37.71,37.75,37.69,37.74,58351.0,34.1413,34.1775,34.1232,34.1684,58351.0
2024-02-08 14:00:00,37.74,37.8,37.73,37.78,77254.0,34.1684,34.2227,34.1594,34.2046,77254.0
2024-02-08 14:30:00,37.78,37.84,37.76,37.82,88629.0,34.2046,34.259,34.1865,34.2409,88629.0
2024-02-08 15:00:00,37.82,37.88,37.8,37.87,132236.0,34.2409,34.2952,34.2227,34.2861,132236.0
2024-02-08 15:30:00,37.88,37.91,37.77,37.79,432343.0,34.2952,34.3223,34.1956,34.2137,432343.0
2024-02-09 09:30:00,37.82,37.99,37.79,37.82,148613.0,34.2409,34.3948,34.2137,34.2409,148613.0
2024-02-09 10:00:00,37.82,37.87,37.73,37.76,122665.0,34.2409,34.2861,34.1594,34.1865,122665.0
2024-02-09 10:30:00,37.77,37.79,37.7,37.71,95561.0,34.1956,34.2137,34.1322,34.1413,95561.0
2024-02-09 11:00:00,37.71,37.75,37.65,37.65,110289.0,34.1413,34.1775,34.0869,34.0869,110289.0
2024-02-09 11:30:00,37.66,37.66,37.6,37.64,66706.0,34.096,34.096,34.0417,34.0779,66706.0
2024-02-09 12:00:00,37.64,37.71,37.62,37.69,85495.0,34.0779,34.1413,34.0598,34.1232,85495.0
2024-02-09 12:30:00,37.69,37.7,37.58,37.61,91121.0,34.1232,34.1322,34.0236,34.0507,91121.0
2024-02-09 13:00:00,37.61,37.64,37.59,37.64,61502.0,34.0507,34.0779,34.0326,34.0779,61502.0
2024-02-09 13:30:00,37.64,37.7,37.6,37.69,74794.0,34.0779,34.1322,34.0417,34.1232,74794.0
2024-02-09 14:00:00,37.7,37.75,37.68,37.75,60100.0,34.1322,34.1775,34.1141,34.1775,60100.0
2024-02-09 14:30:00,37.76,37.79,37.73,37.75,80210.0,34.1865,34.2137,34.1594,34.1775,80210.0
2024-02-09 15:00:00,37.75,37.83,37.71,37.8,305163.0,34.1775,34.2499,34.1413,34.2227,305163.0
2024-02-09 15:30:00,37.8,37.82,37.71,37.72,389072.0,34.2227,34.2409,34.1413,34.1503,389072.0
2024-02-12 09:30:00,37.95,38.07,37.88,38.02,296894.0,34.3585,34.4672,34.2952,34.4219,296894.0
2024-02-12 10:00:00,38.02,38.1,37.99,38.04,126658.0,34.4219,34.4944,34.3948,34.44,126658.0
2024-02-12 10:30:00,38.04,38.1,38.0,38.07,225910.0,34.44,34.4944,34.4038,34.4672,225910.0
2024-02-12 11:00:00,38.06,38.12,38.05,38.12,174456.0,34.4581,34.5125,34.4491,34.5125,174456.0
2024-02-12 11:30:00,38.12,38.18,38.09,38.13,248731.0,34.5125,34.5668,34.4853,34.5215,248731.0
2024-02-12 12:00:00,38.12,38.14,38.11,38.14,114751.0,34.5125,34.5306,34.5034,34.5306,114751.0
2024-02-12 12:30:00,38.14,38.2,38.14,38.18,110463.0,34.5306,34.5849,34.5306,34.5668,110463.0
2024-02-12 13:00:00,38.18,38.25,38.17,38.25,181056.0,34.5668,34.6302,34.5577,34.6302,181056.0
2024-02-12 13:30:00,38.25,38.34,38.25,38.3,78546.0,34.6302,34.7116,34.6302,34.6754,78546.0
2024-02-12 14:00:00,38.3,38.34,38.23,38.25,76423.0,34.6754,34.7116,34.6121,34.6302,76423.0
2024-02-12 14:30:00,38.25,38.26,38.09,38.12,634279.0,34.6302,34.6392,34.4853,34.5125,634279.0
2024-02-12 15:00:00,38.12,38.22,38.1,38.19,165196.0,34.5125,34.603,34.4944,34.5758,165196.0
2024-02-12 15:30:00,38.18,38.18,38.08,38.08,217394.0,34.5668,34.5668,34.4762,34.4762,217394.0
2024-02-13 09:30:00,38.13,38.24,37.88,37.88,133434.0,34.5215,34.6211,34.2952,34.2952,133434.0
2024-02-13 10:00:00,37.89,37.92,37.78,37.78,94680.0,34.3042,34.3314,34.2046,34.2046,94680.0
2024-02-13 10:30:00,37.79,37.93,37.78,37.93,98467.0,34.2137,34.3404,34.2046,34.3404,98467.0
2024-02-13 11:00:00,37.93,38.0,37.92,37.93,70198.0,34.3404,34.4038,34.3314,34.3404,70198.0
2024-02-13 11:30:00,37.93,37.98,37.91,37.95,65695.0,34.3404,34.3857,34.3223,34.3585,65695.0
2024-02-13 12:00:00,37.94,37.96,37.89,37.9,32828.0,34.3495,34.3676,34.3042,34.3133,32828.0
2024-02-13 12:30:00,37.9,37.97,37.88,37.95,50097.0,34.3133,34.3767,34.2952,34.3585,50097.0
2024-02-13 13:00:00,37.95,37.96,37.91,37.96,36179.0,34.3585,34.3676,34.3223,34.3676,36179.0
2024-02-13 13:30:00,37.96,37.96,37.87,37.87,55326.0,34.3676,34.3676,34.2861,34.2861,55326.0
2024-02-13 14:00:00,37.87,37.96,37.85,37.88,196267.0,34.2861,34.3676,34.268,34.2952,196267.0
2024-02-13 14:30:00,37.89,37.91,37.85,37.86,93887.0,34.3042,34.3223,34.268,34.2771,93887.0
2024-02-13 15:00:00,37.86,37.88,37.78,37.87,122665.0,34.2771,34.2952,34.2046,34.2861,122665.0
2024-02-13 15:30:00,37.87,37.94,37.78,37.78,372496.0,34.2861,34.3495,34.2046,34.2046,372496.0
2024-02-14 09:30:00,38.0,38.24,37.93,38.22,341557.0,34.4038,34.6211,34.3404,34.603,341557.0
2024-02-14 10:00:00,38.21,38.3,38.16,38.26,184267.0,34.5939,34.6754,34.5487,34.6392,184267.0
2024-02-14 10:30:00,38.25,38.25,38.05,38.09,154684.0,34.6302,34.6302,34.4491,34.4853,154684.0
2024-02-14 11:00:00,38.09,38.12,38.06,38.12,83009.0,34.4853,34.5125,34.4581,34.5125,83009.0
2024-02-14 11:30:00,38.12,38.17,38.09,38.1,62463.0,34.5125,34.5577,34.4853,34.4944,62463.0
2024-02-14 12:00:00,38.09,38.12,38.06,38.08,121901.0,34.4853,34.5125,34.4581,34.4762,121901.0
2024-02-14 12:30:00,38.08,38.09,38.01,38.02,216026.0,34.4762,34.4853,34.4129,34.4219,216026.0
2024-02-14 13:00:00,38.02,38.05,38.0,38.03,58866.0,34.4219,34.4491,34.4038,34.431,58866.0
2024-02-14 13:30:00,38.03,38.1,38.03,38.09,37676.0,34.431,34.4944,34.431,34.4853,37676.0
2024-02-14 14:00:00,38.09,38.14,38.05,38.13,57973.0,34.4853,34.5306,34.4491,34.5215,57973.0
2024-02-14 14:30:00,38.13,38.16,38.12,38.16,97887.0,34.5215,34.5487,34.5125,34.5487,97887.0
2024-02-14 15:00:00,38.16,38.2,38.13,38.16,155384.0,34.5487,34.5849,34.5215,34.5487,155384.0
2024-02-14 15:30:00,38.16,38.21,38.13,38.15,486423.0,34.5487,34.5939,34.5215,34.5396,486423.0
2024-02-15 09:30:00,38.23,38.79,38.22,38.62,407750.0,34.6121,35.1191,34.603,34.9651,407750.0
2024-02-15 10:00:00,38.62,38.79,38.61,38.79,167311.0,34.9651,35.1191,34.9561,35.1191,167311.0
2024-02-15 10:30:00,38.79,38.91,38.76,38.9,371191.0,35.1191,35.2277,35.0919,35.2186,371191.0
2024-02-15 11:00:00,38.9,38.93,38.79,38.88,165635.0,35.2186,35.2458,35.1191,35.2005,165635.0
2024-02-15 11:30:00,38.87,38.94,38.85,38.9,98265.0,35.1915,35.2549,35.1734,35.2186,98265.0
2024-02-15 12:00:00,38.9,38.98,38.89,38.91,100362.0,35.2186,35.2911,35.2096,35.2277,100362.0
2024-02-15 12:30:00,38.92,38.99,38.92,38.96,56545.0,35.2368,35.3001,35.2368,35.273,56545.0
2024-02-15 13:00:00,38.95,39.0,38.93,38.98,54309.0,35.2639,35.3092,35.2458,35.2911,54309.0
2024-02-15 13:30:00,38.98,39.03,38.92,38.98,149143.0,35.2911,35.3363,35.2368,35.2911,149143.0
2024-02-15 14:00:00,38.99,39.09,38.98,39.07,103551.0,35.3001,35.3907,35.2911,35.3726,103551.0
2024-02-15 14:30:00,39.07,39.11,39.06,39.1,114560.0,35.3726,35.4088,35.3635,35.3997,114560.0
2024-02-15 15:00:00,39.09,39.1,39.02,39.07,120017.0,35.3907,35.3997,35.3273,35.3726,120017.0
2024-02-15 15:30:00,39.07,39.13,38.83,38.89,419340.0,35.3726,35.4269,35.1553,35.2096,419340.0
2024-02-16 09:30:00,38.94,38.99,38.8,38.83,325202.0,35.2549,35.3001,35.1281,35.1553,325202.0
2024-02-16 10:00:00,38.83,38.95,38.82,38.95,152571.0,35.1553,35.2639,35.1462,35.2639,152571.0
2024-02-16 10:30:00,38.95,39.06,38.91,39.05,97444.0,35.2639,35.3635,35.2277,35.3544,97444.0
2024-02-16 11:00:00,39.06,39.06,38.99,39.01,69214.0,35.3635,35.3635,35.3001,35.3182,69214.0
2024-02-16 11:30:00,39.01,39.05,38.99,39.04,60580.0,35.3182,35.3544,35.3001,35.3454,60580.0
2024-02-16 12:00:00,39.03,39.11,39.02,39.09,54033.0,35.3363,35.4088,35.3273,35.3907,54033.0
2024-02-16 12:30:00,39.09,39.12,39.07,39.08,39746.0,35.3907,35.4178,35.3726,35.3816,39746.0
2024-02-16 13:00:00,39.09,39.11,39.06,39.1,41644.0,35.3907,35.4088,35.3635,35.3997,41644.0
2024-02-16 13:30:00,39.11,39.13,39.07,39.13,72209.0,35.4088,35.4269,35.3726,35.4269,72209.0
2024-02-16 14:00:00,39.13,39.14,39.09,39.13,77889.0,35.4269,35.4359,35.3907,35.4269,77889.0
2024-02-16 14:30:00,39.13,39.14,39.08,39.09,51734.0,35.4269,35.4359,35.3816,35.3907,51734.0
2024-02-16 15:00:00,39.1,39.16,39.07,39.14,78776.0,35.3997,35.454,35.3726,35.4359,78776.0
2024-02-16 15:30:00,39.14,39.15,38.99,39.04,188278.0,35.4359,35.445,35.3001,35.3454,188278.0
2024-02-20 09:30:00,39.05,39.18,39.0,39.06,106732.0,35.3544,35.4721,35.3092,35.3635,106732.0
2024-02-20 10:00:00,39.06,39.15,39.0,39.12,62376.0,35.3635,35.445,35.3092,35.4178,62376.0
2024-02-20 10:30:00,39.13,39.13,39.0,39.04,73805.0,35.4269,35.4269,35.3092,35.3454,73805.0
2024-02-20 11:00:00,39.05,39.08,39.02,39.06,69107.0,35.3544,35.3816,35.3273,35.3635,69107.0
2024-02-20 11:30:00,39.07,39.09,39.05,39.08,92652.0,35.3726,35.3907,35.3544,35.3816,92652.0
2024-02-20 12:00:00,39.08,39.19,39.07,39.18,104490.0,35.3816,35.4812,35.3726,35.4721,104490.0
2024-02-20 12:30:00,39.18,39.23,39.13,39.17,104010.0,35.4721,35.5174,35.4269,35.4631,104010.0
2024-02-20 13:00:00,39.17,39.23,39.16,39.22,107209.0,35.4631,35.5174,35.454,35.5084,107209.0
2024-02-20 13:30:00,39.22,39.22,39.18,39.2,166187.0,35.5084,35.5084,35.4721,35.4903,166187.0
2024-02-20 14:00:00,39.2,39.23,39.18,39.19,155533.0,35.4903,35.5174,35.4721,35.4812,155533.0
2024-02-20 14:30:00,39.19,39.24,39.16,39.23,191863.0,35.4812,35.5265,35.454,35.5174,191863.0
2024-02-20 15:00:00,39.23,39.23,39.17,39.19,284939.0,35.5174,35.5174,35.4631,35.4812,284939.0
2024-02-20 15:30:00,39.19,39.31,39.17,39.31,494378.0,35.4812,35.5898,35.4631,35.5898,494378.0
2024-02-21 09:30:00,39.48,39.54,39.37,39.52,201120.0,35.7438,35.7981,35.6442,35.78,201120.0
2024-02-21 10:00:00,39.52,39.6,39.49,39.57,175674.0,35.78,35.8524,35.7528,35.8252,175674.0
2024-02-21 10:30:00,39.57,39.6,39.5,39.53,148499.0,35.8252,35.8524,35.7619,35.789,148499.0
2024-02-21 11:00:00,39.55,39.65,39.54,39.63,141808.0,35.8071,35.8977,35.7981,35.8796,141808.0
2024-02-21 11:30:00,39.62,39.66,39.61,39.66,99972.0,35.8705,35.9067,35.8615,35.9067,99972.0
2024-02-21 12:00:00,39.67,39.76,39.67,39.73,94470.0,35.9158,35.9973,35.9158,35.9701,94470.0
2024-02-21 12:30:00,39.73,39.85,39.71,39.84,177766.0,35.9701,36.0787,35.952,36.0697,177766.0
2024-02-21 13:00:00,39.84,39.86,39.77,39.82,221898.0,36.0697,36.0878,36.0063,36.0516,221898.0
2024-02-21 13:30:00,39.82,39.87,39.78,39.87,175984.0,36.0516,36.0968,36.0154,36.0968,175984.0
2024-02-21 14:00:00,39.87,39.92,39.84,39.9,241947.0,36.0968,36.1421,36.0697,36.124,241947.0
2024-02-21 14:30:00,39.91,39.91,39.86,39.89,217637.0,36.1331,36.1331,36.0878,36.115,217637.0
2024-02-21 15:00:00,39.89,39.89,39.7,39.71,415530.0,36.115,36.115,35.9429,35.952,415530.0
2024-02-21 15:30:00,39.7,39.84,39.68,39.84,721808.0,35.9429,36.0697,35.9248,36.0697,721808.0
2024-02-22 09:30:00,39.9,39.95,39.69,39.71,328426.0,36.124,36.1693,35.9339,35.952,328426.0
2024-02-22 10:00:00,39.71,39.74,39.57,39.58,292795.0,35.952,35.9791,35.8252,35.8343,292795.0
2024-02-22 10:30:00,39.58,39.63,39.56,39.6,225593.0,35.8343,35.8796,35.8162,35.8524,225593.0
2024-02-22 11:00:00,39.61,39.68,39.6,39.65,175800.0,35.8615,35.9248,35.8524,35.8977,175800.0
2024-02-22 11:30:00,39.65,39.69,39.64,39.67,162229.0,35.8977,35.9339,35.8886,35.9158,162229.0
2024-02-22 12:00:00,39.66,39.74,39.66,39.71,216539.0,35.9067,35.9791,35.9067,35.952,216539.0
2024-02-22 12:30:00,39.71,39.75,39.68,39.73,179966.0,35.952,35.9882,35.9248,35.9701,179966.0
2024-02-22 13:00:00,39.73,39.81,39.73,39.8,182679.0,35.9701,36.0425,35.9701,36.0335,182679.0
2024-02-22 13:30:00,39.8,39.82,39.75,39.8,204446.0,36.0335,36.0516,35.9882,36.0335,204446.0
2024-02-22 14:00:00,39.8,39.83,39.79,39.82,210780.0,36.0335,36.0606,36.0244,36.0516,210780.0
2024-02-22 14:30:00,39.82,39.82,39.69,39.71,268665.0,36.0516,36.0516,35.9339,35.952,268665.0
2024-02-22 15:00:00,39.7,39.77,39.67,39.73,262940.0,35.9429,36.0063,35.9158,35.9701,262940.0
2024-02-22 15:30:00,39.73,39.78,39.63,39.74,564978.0,35.9701,36.0154,35.8796,35.9791,564978.0
2024-02-23 09:30:00,39.78,39.95,39.73,39.82,297487.0,36.0154,36.1693,35.9701,36.0516,297487.0
2024-02-23 10:00:00,39.82,39.95,39.79,39.86,196846.0,36.0516,36.1693,36.0244,36.0878,196846.0
2024-02-23 10:30:00,39.85,39.95,39.85,39.95,152155.0,36.0787,36.1693,36.0787,36.1693,152155.0
2024-02-23 11:00:00,39.95,39.95,39.82,39.84,187791.0,36.1693,36.1693,36.0516,36.0697,187791.0
2024-02-23 11:30:00,39.84,39.85,39.78,39.78,150089.0,36.0697,36.0787,36.0154,36.0154,150089.0
2024-02-23 12:00:00,39.78,39.84,39.77,39.83,127943.0,36.0154,36.0697,36.0063,36.0606,127943.0
2024-02-23 12:30:00,39.84,39.84,39.73,39.74,181061.0,36.0697,36.0697,35.9701,35.9791,181061.0
2024-02-23 13:00:00,39.74,39.75,39.71,39.73,198099.0,35.9791,35.9882,35.952,35.9701,198099.0
2024-02-23 13:30:00,39.73,39.77,39.72,39.77,140532.0,35.9701,36.0063,35.961,36.0063,140532.0
2024-02-23 14:00:00,39.77,39.79,39.74,39.76,123673.0,36.0063,36.0244,35.9791,35.9973,123673.0
2024-02-23 14:30:00,39.76,39.79,39.75,39.76,151003.0,35.9973,36.0244,35.9882,35.9973,151003.0
2024-02-23 15:00:00,39.76,39.79,39.73,39.77,243496.0,35.9973,36.0244,35.9701,36.0063,243496.0
2024-02-23 15:30:00,39.77,39.83,39.63,39.65,556521.0,36.0063,36.0606,35.8796,35.8977,556521.0
2024-02-26 09:30:00,39.67,39.72,39.52,39.7,292037.0,35.9158,35.961,35.78,35.9429,292037.0
2024-02-26 10:00:00,39.7,39.74,39.64,39.66,149236.0,35.9429,35.9791,35.8886,35.9067,149236.0
2024-02-26 10:30:00,39.66,39.67,39.52,39.54,199969.0,35.9067,35.9158,35.78,35.7981,199969.0
2024-02-26 11:00:00,39.54,39.55,39.46,39.47,197969.0,35.7981,35.8071,35.7256,35.7347,197969.0
2024-02-26 11:30:00,39.47,39.48,39.38,39.4,227996.0,35.7347,35.7438,35.6532,35.6713,227996.0
2024-02-26 12:00:00,39.4,39.4,39.34,39.36,149650.0,35.6713,35.6713,35.617,35.6351,149650.0
2024-02-26 12:30:00,39.35,39.38,39.34,39.38,183489.0,35.6261,35.6532,35.617,35.6532,183489.0
2024-02-26 13:00:00,39.38,39.42,39.38,39.41,123375.0,35.6532,35.6894,35.6532,35.6804,123375.0
2024-02-26 13:30:00,39.41,39.46,39.41,39.45,109532.0,35.6804,35.7256,35.6804,35.7166,109532.0
2024-02-26 14:00:00,39.45,39.46,39.4,39.42,143535.0,35.7166,35.7256,35.6713,35.6894,143535.0
2024-02-26 14:30:00,39.41,39.43,39.41,39.41,95476.0,35.6804,35.6985,35.6804,35.6804,95476.0
2024-02-26 15:00:00,39.41,39.43,39.4,39.43,286451.0,35.6804,35.6985,35.6713,35.6985,286451.0
2024-02-26 15:30:00,39.43,39.45,39.31,39.32,473549.0,35.6985,35.7166,35.5898,35.5989,473549.0
2024-02-27 09:30:00,39.3,39.56,39.3,39.48,266735.0,35.5808,35.8162,35.5808,35.7438,266735.0
2024-02-27 10:00:00,39.49,39.59,39.43,39.46,159339.0,35.7528,35.8433,35.6985,35.7256,159339.0
2024-02-27 10:30:00,39.47,39.47,39.34,39.41,224835.0,35.7347,35.7347,35.617,35.6804,224835.0
2024-02-27 11:00:00,39.41,39.47,39.37,39.45,683571.0,35.6804,35.7347,35.6442,35.7166,683571.0
2024-02-27 11:30:00,39.45,39.47,39.39,39.43,175441.0,35.7166,35.7347,35.6623,35.6985,175441.0
2024-02-27 12:00:00,39.42,39.43,39.35,39.4,129165.0,35.6894,35.6985,35.6261,35.6713,129165.0
2024-02-27 12:30:00,39.4,39.47,39.37,39.46,155320.0,35.6713,35.7347,35.6442,35.7256,155320.0
2024-02-27 13:00:00,39.46,39.48,39.42,39.44,141853.0,35.7256,35.7438,35.6894,35.7075,141853.0
2024-02-27 13:30:00,39.44,39.44,39.36,39.37,155074.0,35.7075,35.7075,35.6351,35.6442,155074.0
2024-02-27 14:00:00,39.37,39.37,39.31,39.34,160043.0,35.6442,35.6442,35.5898,35.617,160043.0
2024-02-27 14:30:00,39.35,39.35,39.26,39.3,192766.0,35.6261,35.6261,35.5446,35.5808,192766.0
2024-02-27 15:00:00,39.3,39.37,39.29,39.32,186494.0,35.5808,35.6442,35.5717,35.5989,186494.0
2024-02-27 15:30:00,39.32,39.37,39.27,39.37,632392.0,35.5989,35.6442,35.5536,35.6442,632392.0
2024-02-28 09:30:00,39.25,39.59,39.25,39.43,333608.0,35.5355,35.8433,35.5355,35.6985,333608.0
2024-02-28 10:00:00,39.43,39.46,39.21,39.23,181919.0,35.6985,35.7256,35.4993,35.5174,181919.0
2024-02-28 10:30:00,39.23,39.28,39.16,39.28,230429.0,35.5174,35.5627,35.454,35.5627,230429.0
2024-02-28 11:00:00,39.28,39.29,39.06,39.06,248997.0,35.5627,35.5717,35.3635,35.3635,248997.0
2024-02-28 11:30:00,39.06,39.11,38.96,38.98,204851.0,35.3635,35.4088,35.273,35.2911,204851.0
2024-02-28 12:00:00,38.98,38.99,38.83,38.86,182819.0,35.2911,35.3001,35.1553,35.1824,182819.0
2024-02-28 12:30:00,38.86,38.9,38.81,38.83,128237.0,35.1824,35.2186,35.1372,35.1553,128237.0
2024-02-28 13:00:00,38.83,38.84,38.78,38.78,140381.0,35.1553,35.1643,35.11,35.11,140381.0
2024-02-28 13:30:00,38.78,38.84,38.72,38.8,198148.0,35.11,35.1643,35.0557,35.1281,198148.0
2024-02-28 14:00:00,38.8,38.83,38.76,38.76,146347.0,35.1281,35.1553,35.0919,35.0919,146347.0
2024-02-28 14:30:00,38.77,38.77,38.71,38.72,175775.0,35.1009,35.1009,35.0466,35.0557,175775.0
2024-02-28 15:00:00,38.73,38.74,38.66,38.68,227174.0,35.0647,35.0738,35.0014,35.0195,227174.0
2024-02-28 15:30:00,38.68,38.68,38.58,38.59,626317.0,35.0195,35.0195,34.9289,34.938,626317.0
2024-02-29 09:30:00,38.7,38.82,38.6,38.75,194832.0,35.0376,35.1462,34.947,35.0828,194832.0
2024-02-29 10:00:00,38.76,38.9,38.75,38.8,168208.0,35.0919,35.2186,35.0828,35.1281,168208.0
2024-02-29 10:30:00,38.79,38.84,38.74,38.83,148855.0,35.1191,35.1643,35.0738,35.1553,148855.0
2024-02-29 11:00:00,38.83,38.89,38.81,38.88,106767.0,35.1553,35.2096,35.1372,35.2005,106767.0
2024-02-29 11:30:00,38.88,38.91,38.86,38.9,77500.0,35.2005,35.2277,35.1824,35.2186,77500.0
2024-02-29 12:00:00,38.89,38.91,38.87,38.89,56794.0,35.2096,35.2277,35.1915,35.2096,56794.0
2024-02-29 12:30:00,38.9,38.9,38.87,38.87,58217.0,35.2186,35.2186,35.1915,35.1915,58217.0
2024-02-29 13:00:00,38.88,38.88,38.8,38.8,65358.0,35.2005,35.2005,35.1281,35.1281,65358.0
2024-02-29 13:30:00,38.8,38.84,38.77,38.77,127404.0,35.1281,35.1643,35.1009,35.1009,127404.0
2024-02-29 14:00:00,38.77,38.77,38.67,38.71,138416.0,35.1009,35.1009,35.0104,35.0466,138416.0
2024-02-29 14:30:00,38.71,38.71,38.58,38.61,138272.0,35.0466,35.0466,34.9289,34.9561,138272.0
2024-02-29 15:00:00,38.61,38.65,38.5,38.51,191917.0,34.9561,34.9923,34.8565,34.8656,191917.0
2024-02-29 15:30:00,38.52,38.65,38.44,38.44,618671.0,34.8746,34.9923,34.8022,34.8022,618671.0
2024-03-01 09:30:00,38.64,38.82,38.63,38.77,134916.0,34.9832,35.1462,34.9742,35.1009,134916.0
2024-03-01 10:00:00,38.77,38.84,38.76,38.77,90374.0,35.1009,35.1643,35.0919,35.1009,90374.0
2024-03-01 10:30:00,38.78,38.89,38.78,38.89,79293.0,35.11,35.2096,35.11,35.2096,79293.0
2024-03-01 11:00:00,38.89,38.95,38.87,38.89,95921.0,35.2096,35.2639,35.1915,35.2096,95921.0
2024-03-01 11:30:00,38.88,38.96,38.87,38.93,98000.0,35.2005,35.273,35.1915,35.2458,98000.0
2024-03-01 12:00:00,38.92,39.08,38.92,39.05,91827.0,35.2368,35.3816,35.2368,35.3544,91827.0
2024-03-01 12:30:00,39.05,39.1,39.02,39.06,57162.0,35.3544,35.3997,35.3273,35.3635,57162.0
2024-03-01 13:00:00,39.07,39.07,39.01,39.01,70705.0,35.3726,35.3726,35.3182,35.3182,70705.0
2024-03-01 13:30:00,39.01,39.01,38.95,38.97,89932.0,35.3182,35.3182,35.2639,35.282,89932.0
2024-03-01 14:00:00,38.98,39.0,38.95,38.96,105592.0,35.2911,35.3092,35.2639,35.273,105592.0
2024-03-01 14:30:00,38.97,38.98,38.93,38.97,106136.0,35.282,35.2911,35.2458,35.282,106136.0
2024-03-01 15:00:00,38.97,39.01,38.93,39.0,203107.0,35.282,35.3182,35.2458,35.3092,203107.0
2024-03-01 15:30:00,39.0,39.04,38.95,39.0,336924.0,35.3092,35.3454,35.2639,35.3092,336924.0
2024-03-04 09:30:00,39.06,39.29,39.01,39.29,123091.0,35.3635,35.5717,35.3182,35.5717,123091.0
2024-03-04 10:00:00,39.29,39.37,39.25,39.37,80411.0,35.5717,35.6442,35.5355,35.6442,80411.0
2024-03-04 10:30:00,39.37,39.37,39.31,39.36,60142.0,35.6442,35.6442,35.5898,35.6351,60142.0
2024-03-04 11:00:00,39.36,39.41,39.34,39.39,71916.0,35.6351,35.6804,35.617,35.6623,71916.0
2024-03-04 11:30:00,39.39,39.4,39.34,39.34,61808.0,35.6623,35.6713,35.617,35.617,61808.0
2024-03-04 12:00:00,39.34,39.35,39.3,39.31,57394.0,35.617,35.6261,35.5808,35.5898,57394.0
2024-03-04 12:30:00,39.31,39.35,39.28,39.29,94683.0,35.5898,35.6261,35.5627,35.5717,94683.0
2024-03-04 13:00:00,39.3,39.39,39.29,39.36,85547.0,35.5808,35.6623,35.5717,35.6351,85547.0
2024-03-04 13:30:00,39.36,39.45,39.35,39.44,138473.0,35.6351,35.7166,35.6261,35.7075,138473.0
2024-03-04 14:00:00,39.44,39.53,39.4,39.46,179252.0,35.7075,35.789,35.6713,35.7256,179252.0
2024-03-04 14:30:00,39.47,39.47,39.39,39.42,92436.0,35.7347,35.7347,35.6623,35.6894,92436.0
2024-03-04 15:00:00,39.41,39.43,39.35,39.37,183059.0,35.6804,35.6985,35.6261,35.6442,183059.0
2024-03-04 15:30:00,39.37,39.51,39.36,39.51,336551.0,35.6442,35.7709,35.6351,35.7709,336551.0
2024-03-05 09:30:00,39.68,39.84,39.63,39.84,218103.0,35.9248,36.0697,35.8796,36.0697,218103.0
2024-03-05 10:00:00,39.84,39.97,39.84,39.91,138463.0,36.0697,36.1874,36.0697,36.1331,138463.0
2024-03-05 10:30:00,39.91,40.07,39.91,40.07,142831.0,36.1331,36.2779,36.1331,36.2779,142831.0
2024-03-05 11:00:00,40.07,40.13,40.06,40.11,107056.0,36.2779,36.3322,36.2689,36.3141,107056.0
2024-03-05 11:30:00,40.12,40.13,40.02,40.06,110041.0,36.3232,36.3322,36.2327,36.2689,110041.0
2024-03-05 12:00:00,40.06,40.12,40.03,40.12,74176.0,36.2689,36.3232,36.2417,36.3232,74176.0
2024-03-05 12:30:00,40.11,40.14,40.09,40.14,51128.0,36.3141,36.3413,36.296,36.3413,51128.0
2024-03-05 13:00:00,40.14,40.16,40.11,40.16,77902.0,36.3413,36.3594,36.3141,36.3594,77902.0
2024-03-05 13:30:00,40.16,40.23,40.15,40.22,90806.0,36.3594,36.4228,36.3503,36.4137,90806.0
2024-03-05 14:00:00,40.22,40.27,40.2,40.24,141450.0,36.4137,36.459,36.3956,36.4318,141450.0
2024-03-05 14:30:00,40.24,40.26,40.17,40.18,89757.0,36.4318,36.4499,36.3685,36.3775,89757.0
2024-03-05 15:00:00,40.17,40.17,39.96,39.98,200787.0,36.3685,36.3685,36.1783,36.1964,200787.0
2024-03-05 15:30:00,39.98,40.05,39.93,39.98,371603.0,36.1964,36.2598,36.1512,36.1964,371603.0
2024-03-06 09:30:00,40.12,40.33,40.12,40.29,105823.0,36.3232,36.5133,36.3232,36.4771,105823.0
2024-03-06 10:00:00,40.29,40.37,40.28,40.36,60699.0,36.4771,36.5495,36.468,36.5405,60699.0
2024-03-06 10:30:00,40.36,40.45,40.36,40.42,64408.0,36.5405,36.622,36.5405,36.5948,64408.0
2024-03-06 11:00:00,40.43,40.56,40.42,40.55,119087.0,36.6039,36.7215,36.5948,36.7125,119087.0
2024-03-06 11:30:00,40.55,40.6,40.53,40.55,107142.0,36.7125,36.7578,36.6944,36.7125,107142.0
2024-03-06 12:00:00,40.55,40.59,40.48,40.59,67737.0,36.7125,36.7487,36.6491,36.7487,67737.0
2024-03-06 12:30:00,40.59,40.63,40.56,40.58,63347.0,36.7487,36.7849,36.7215,36.7397,63347.0
2024-03-06 13:00:00,40.59,40.63,40.56,40.62,77255.0,36.7487,36.7849,36.7215,36.7759,77255.0
2024-03-06 13:30:00,40.62,40.62,40.48,40.5,71572.0,36.7759,36.7759,36.6491,36.6672,71572.0
2024-03-06 14:00:00,40.49,40.58,40.44,40.53,114542.0,36.6582,36.7397,36.6129,36.6944,114542.0
2024-03-06 14:30:00,40.54,40.54,40.49,40.54,64402.0,36.7034,36.7034,36.6582,36.7034,64402.0
2024-03-06 15:00:00,40.54,40.55,40.49,40.55,76509.0,36.7034,36.7125,36.6582,36.7125,76509.0
2024-03-06 15:30:00,40.55,40.65,40.54,40.61,248250.0,36.7125,36.803,36.7034,36.7668,248250.0
2024-03-07 09:30:00,40.64,40.68,40.46,40.65,101950.0,36.794,36.8302,36.631,36.803,101950.0
2024-03-07 10:00:00,40.65,40.76,40.65,40.69,63364.0,36.803,36.9026,36.803,36.8392,63364.0
2024-03-07 10:30:00,40.69,40.73,40.66,40.71,43603.0,36.8392,36.8755,36.8121,36.8574,43603.0
2024-03-07 11:00:00,40.71,40.72,40.64,40.66,50546.0,36.8574,36.8664,36.794,36.8121,50546.0
2024-03-07 11:30:00,40.66,40.67,40.61,40.66,53396.0,36.8121,36.8211,36.7668,36.8121,53396.0
2024-03-07 12:00:00,40.66,40.75,40.65,40.74,58179.0,36.8121,36.8936,36.803,36.8845,58179.0
2024-03-07 12:30:00,40.75,40.75,40.69,40.71,48383.0,36.8936,36.8936,36.8392,36.8574,48383.0
2024-03-07 13:00:00,40.72,40.77,40.7,40.7,47403.0,36.8664,36.9117,36.8483,36.8483,47403.0
2024-03-07 13:30:00,40.7,40.74,40.7,40.72,37658.0,36.8483,36.8845,36.8483,36.8664,37658.0
2024-03-07 14:00:00,40.72,40.74,40.68,40.69,43672.0,36.8664,36.8845,36.8302,36.8392,43672.0
2024-03-07 14:30:00,40.69,40.69,40.61,40.61,52729.0,36.8392,36.8392,36.7668,36.7668,52729.0
2024-03-07 15:00:00,40.62,40.64,40.56,40.63,104810.0,36.7759,36.794,36.7215,36.7849,104810.0
2024-03-07 15:30:00,40.63,40.72,40.6,40.63,227344.0,36.7849,36.8664,36.7578,36.7849,227344.0
2024-03-08 09:30:00,40.54,40.6,40.4,40.44,135788.0,36.7034,36.7578,36.5767,36.6129,135788.0
2024-03-08 10:00:00,40.45,40.45,40.21,40.27,149198.0,36.622,36.622,36.4047,36.459,149198.0
2024-03-08 10:30:00,40.27,40.41,40.24,40.41,88336.0,36.459,36.5857,36.4318,36.5857,88336.0
2024-03-08 11:00:00,40.41,40.44,40.27,40.31,171809.0,36.5857,36.6129,36.459,36.4952,171809.0
2024-03-08 11:30:00,40.31,40.33,40.24,40.33,66365.0,36.4952,36.5133,36.4318,36.5133,66365.0
2024-03-08 12:00:00,40.33,40.48,40.33,40.48,48816.0,36.5133,36.6491,36.5133,36.6491,48816.0
2024-03-08 12:30:00,40.48,40.49,40.41,40.42,46902.0,36.6491,36.6582,36.5857,36.5948,46902.0
2024-03-08 13:00:00,40.42,40.45,40.4,40.44,60793.0,36.5948,36.622,36.5767,36.6129,60793.0
2024-03-08 13:30:00,40.44,40.44,40.35,40.36,61331.0,36.6129,36.6129,36.5314,36.5405,61331.0
2024-03-08 14:00:00,40.37,40.45,40.36,40.39,81121.0,36.5495,36.622,36.5405,36.5676,81121.0
2024-03-08 14:30:00,40.4,40.43,40.33,40.34,59346.0,36.5767,36.6039,36.5133,36.5224,59346.0
2024-03-08 15:00:00,40.34,40.36,40.31,40.31,74370.0,36.5224,36.5405,36.4952,36.4952,74370.0
2024-03-08 15:30:00,40.31,40.42,40.31,40.41,189294.0,36.4952,36.5948,36.4952,36.5857,189294.0
2024-03-11 09:30:00,40.42,40.56,40.27,40.37,147675.0,36.5948,36.7215,36.459,36.5495,147675.0
2024-03-11 10:00:00,40.38,40.39,40.31,40.38,57576.0,36.5586,36.5676,36.4952,36.5586,57576.0
2024-03-11 10:30:00,40.38,40.48,40.37,40.45,79594.0,36.5586,36.6491,36.5495,36.622,79594.0
2024-03-11 11:00:00,40.46,40.5,40.45,40.48,44722.0,36.631,36.6672,36.622,36.6491,44722.0
2024-03-11 11:30:00,40.48,40.59,40.48,40.55,76711.0,36.6491,36.7487,36.6491,36.7125,76711.0
2024-03-11 12:00:00,40.56,40.57,40.5,40.53,136232.0,36.7215,36.7306,36.6672,36.6944,136232.0
2024-03-11 12:30:00,40.53,40.56,40.51,40.51,65952.0,36.6944,36.7215,36.6763,36.6763,65952.0
2024-03-11 13:00:00,40.52,40.56,40.51,40.51,48468.0,36.6853,36.7215,36.6763,36.6763,48468.0
2024-03-11 13:30:00,40.51,40.55,40.5,40.54,43215.0,36.6763,36.7125,36.6672,36.7034,43215.0
2024-03-11 14:00:00,40.54,40.57,40.51,40.57,66340.0,36.7034,36.7306,36.6763,36.7306,66340.0
2024-03-11 14:30:00,40.57,40.64,40.55,40.6,79240.0,36.7306,36.794,36.7125,36.7578,79240.0
2024-03-11 15:00:00,40.59,40.62,40.56,40.62,79125.0,36.7487,36.7759,36.7215,36.7759,79125.0
2024-03-11 15:30:00,40.62,40.64,40.57,40.63,239510.0,36.7759,36.794,36.7306,36.7849,239510.0
2024-03-12 09:30:00,40.63,40.88,40.53,40.84,187638.0,36.7849,37.0113,36.6944,36.975,187638.0
2024-03-12 10:00:00,40.85,40.87,40.69,40.7,135042.0,36.9841,37.0022,36.8392,36.8483,135042.0
2024-03-12 10:30:00,40.69,40.9,40.68,40.88,107013.0,36.8392,37.0294,36.8302,37.0113,107013.0
2024-03-12 11:00:00,40.88,40.88,40.79,40.87,85923.0,37.0113,37.0113,36.9298,37.0022,85923.0
2024-03-12 11:30:00,40.87,40.92,40.85,40.87,105904.0,37.0022,37.0475,36.9841,37.0022,105904.0
2024-03-12 12:00:00,40.87,40.93,40.85,40.93,76365.0,37.0022,37.0565,36.9841,37.0565,76365.0
2024-03-12 12:30:00,40.93,40.93,40.81,40.82,74538.0,37.0565,37.0565,36.9479,36.9569,74538.0
2024-03-12 13:00:00,40.8,40.82,40.75,40.75,47359.0,36.9388,36.9569,36.8936,36.8936,47359.0
2024-03-12 13:30:00,40.75,40.77,40.72,40.76,41090.0,36.8936,36.9117,36.8664,36.9026,41090.0
2024-03-12 14:00:00,40.76,40.77,40.68,40.71,57872.0,36.9026,36.9117,36.8302,36.8574,57872.0
2024-03-12 14:30:00,40.72,40.75,40.67,40.73,56166.0,36.8664,36.8936,36.8211,36.8755,56166.0
2024-03-12 15:00:00,40.73,40.8,40.7,40.79,85426.0,36.8755,36.9388,36.8483,36.9298,85426.0
2024-03-12 15:30:00,40.78,40.79,40.69,40.7,163871.0,36.9207,36.9298,36.8392,36.8483,163871.0
2024-03-13 09:30:00,40.82,40.97,40.82,40.91,98170.0,36.9569,37.0927,36.9569,37.0384,98170.0
2024-03-13 10:00:00,40.91,40.92,40.81,40.88,51600.0,37.0384,37.0475,36.9479,37.0113,51600.0
2024-03-13 10:30:00,40.89,41.02,40.84,40.98,146050.0,37.0203,37.138,36.975,37.1018,146050.0
2024-03-13 11:00:00,40.98,41.06,40.95,41.03,82996.0,37.1018,37.1742,37.0746,37.1471,82996.0
2024-03-13 11:30:00,41.02,41.04,40.97,40.99,44962.0,37.138,37.1561,37.0927,37.1109,44962.0
2024-03-13 12:00:00,40.99,41.06,40.95,41.05,54744.0,37.1109,37.1742,37.0746,37.1652,54744.0
2024-03-13 12:30:00,41.05,41.06,41.0,41.01,33837.0,37.1652,37.1742,37.1199,37.129,33837.0
2024-03-13 13:00:00,41.01,41.01,40.94,40.95,97230.0,37.129,37.129,37.0656,37.0746,97230.0
2024-03-13 13:30:00,40.96,41.01,40.92,40.96,142478.0,37.0837,37.129,37.0475,37.0837,142478.0
2024-03-13 14:00:00,40.96,40.99,40.93,40.95,72957.0,37.0837,37.1109,37.0565,37.0746,72957.0
2024-03-13 14:30:00,40.96,40.96,40.92,40.92,63136.0,37.0837,37.0837,37.0475,37.0475,63136.0
2024-03-13 15:00:00,40.91,40.92,40.8,40.82,112162.0,37.0384,37.0475,36.9388,36.9569,112162.0
2024-03-13 15:30:00,40.83,40.86,40.77,40.8,145081.0,36.966,36.9932,36.9117,36.9388,145081.0
2024-03-14 09:30:00,40.94,41.02,40.68,40.7,205237.0,37.0656,37.138,36.8302,36.8483,205237.0
2024-03-14 10:00:00,40.69,40.71,40.34,40.34,141821.0,36.8392,36.8574,36.5224,36.5224,141821.0
2024-03-14 10:30:00,40.34,40.38,40.19,40.19,218118.0,36.5224,36.5586,36.3866,36.3866,218118.0
2024-03-14 11:00:00,40.2,40.4,40.18,40.36,110284.0,36.3956,36.5767,36.3775,36.5405,110284.0
2024-03-14 11:30:00,40.37,40.57,40.35,40.48,115887.0,36.5495,36.7306,36.5314,36.6491,115887.0
2024-03-14 12:00:00,40.48,40.52,40.43,40.45,166605.0,36.6491,36.6853,36.6039,36.622,166605.0
2024-03-14 12:30:00,40.45,40.46,40.3,40.33,99283.0,36.622,36.631,36.4862,36.5133,99283.0
2024-03-14 13:00:00,40.33,40.37,40.31,40.34,71899.0,36.5133,36.5495,36.4952,36.5224,71899.0
2024-03-14 13:30:00,40.34,40.4,40.32,40.37,70348.0,36.5224,36.5767,36.5043,36.5495,70348.0
2024-03-14 14:00:00,40.37,40.39,40.3,40.31,114875.0,36.5495,36.5676,36.4862,36.4952,114875.0
2024-03-14 14:30:00,40.31,40.38,40.28,40.38,108126.0,36.4952,36.5586,36.468,36.5586,108126.0
2024-03-14 15:00:00,40.37,40.37,40.24,40.26,147767.0,36.5495,36.5495,36.4318,36.4499,147767.0
2024-03-14 15:30:00,40.26,40.29,40.23,40.27,236424.0,36.4499,36.4771,36.4228,36.459,236424.0
2024-03-15 09:30:00,40.19,40.49,40.19,40.32,133333.0,36.3866,36.6582,36.3866,36.5043,133333.0
2024-03-15 10:00:00,40.32,40.33,40.22,40.24,109951.0,36.5043,36.5133,36.4137,36.4318,109951.0
2024-03-15 10:30:00,40.24,40.27,40.19,40.23,139063.0,36.4318,36.459,36.3866,36.4228,139063.0
2024-03-15 11:00:00,40.23,40.26,40.19,40.24,115066.0,36.4228,36.4499,36.3866,36.4318,115066.0
2024-03-15 11:30:00,40.24,40.28,40.23,40.25,109958.0,36.4318,36.468,36.4228,36.4409,109958.0
2024-03-15 12:00:00,40.26,40.31,40.25,40.29,39896.0,36.4499,36.4952,36.4409,36.4771,39896.0
2024-03-15 12:30:00,40.29,40.3,40.26,40.26,49383.0,36.4771,36.4862,36.4499,36.4499,49383.0
2024-03-15 13:00:00,40.26,40.28,40.25,40.26,61227.0,36.4499,36.468,36.4409,36.4499,61227.0
2024-03-15 13:30:00,40.26,40.4,40.24,40.39,68769.0,36.4499,36.5767,36.4318,36.5676,68769.0
2024-03-15 14:00:00,40.4,40.4,40.34,40.37,44273.0,36.5767,36.5767,36.5224,36.5495,44273.0
2024-03-15 14:30:00,40.36,40.37,40.31,40.34,133197.0,36.5405,36.5495,36.4952,36.5224,133197.0
2024-03-15 15:00:00,40.34,40.34,40.29,40.3,78684.0,36.5224,36.5224,36.4771,36.4862,78684.0
2024-03-15 15:30:00,40.3,40.35,40.27,40.28,405165.0,36.4862,36.5314,36.459,36.468,405165.0
2024-03-18 09:30:00,40.23,40.4,40.14,40.4,143091.0,36.4228,36.5767,36.3413,36.5767,143091.0
2024-03-18 10:00:00,40.4,40.48,40.38,40.39,106661.0,36.5767,36.6491,36.5586,36.5676,106661.0
2024-03-18 10:30:00,40.39,40.39,40.11,40.12,285559.0,36.5676,36.5676,36.3141,36.3232,285559.0
2024-03-18 11:00:00,40.12,40.29,40.1,40.29,77692.0,36.3232,36.4771,36.3051,36.4771,77692.0
2024-03-18 11:30:00,40.29,40.31,40.26,40.29,47776.0,36.4771,36.4952,36.4499,36.4771,47776.0
2024-03-18 12:00:00,40.29,40.3,40.19,40.24,72134.0,36.4771,36.4862,36.3866,36.4318,72134.0
2024-03-18 12:30:00,40.24,40.3,40.23,40.3,35951.0,36.4318,36.4862,36.4228,36.4862,35951.0
2024-03-18 13:00:00,40.3,40.32,40.29,40.32,56507.0,36.4862,36.5043,36.4771,36.5043,56507.0
2024-03-18 13:30:00,40.31,40.32,40.28,40.3,46694.0,36.4952,36.5043,36.468,36.4862,46694.0
2024-03-18 14:00:00,40.3,40.31,40.28,40.3,44593.0,36.4862,36.4952,36.468,36.4862,44593.0
2024-03-18 14:30:00,40.3,40.31,40.26,40.31,49765.0,36.4862,36.4952,36.4499,36.4952,49765.0
2024-03-18 15:00:00,40.3,40.34,40.3,40.33,68886.0,36.4862,36.5224,36.4862,36.5133,68886.0
2024-03-18 15:30:00,40.32,40.36,40.29,40.34,183123.0,36.5043,36.5405,36.4771,36.5224,183123.0
2024-03-19 09:30:00,40.1,40.41,40.01,40.17,710648.0,36.3051,36.5857,36.2236,36.3685,710648.0
2024-03-19 10:00:00,40.17,40.27,40.1,40.27,127514.0,36.3685,36.459,36.3051,36.459,127514.0
2024-03-19 10:30:00,40.27,40.27,40.18,40.2,108931.0,36.459,36.459,36.3775,36.3956,108931.0
2024-03-19 11:00:00,40.19,40.21,40.13,40.13,95263.0,36.3866,36.4047,36.3322,36.3322,95263.0
2024-03-19 11:30:00,40.13,40.15,40.08,40.11,141648.0,36.3322,36.3503,36.287,36.3141,141648.0
2024-03-19 12:00:00,40.11,40.15,40.1,40.15,65461.0,36.3141,36.3503,36.3051,36.3503,65461.0
2024-03-19 12:30:00,40.15,40.15,40.08,40.11,66187.0,36.3503,36.3503,36.287,36.3141,66187.0
2024-03-19 13:00:00,40.11,40.12,40.08,40.12,76751.0,36.3141,36.3232,36.287,36.3232,76751.0
2024-03-19 13:30:00,40.11,40.21,40.08,40.2,112610.0,36.3141,36.4047,36.287,36.3956,112610.0
2024-03-19 14:00:00,40.19,40.25,40.18,40.25,94180.0,36.3866,36.4409,36.3775,36.4409,94180.0
2024-03-19 14:30:00,40.26,40.29,40.24,40.27,59998.0,36.4499,36.4771,36.4318,36.459,59998.0
2024-03-19 15:00:00,40.27,40.33,40.24,40.29,191953.0,36.459,36.5133,36.4318,36.4771,191953.0
2024-03-19 15:30:00,40.29,40.31,40.18,40.2,323741.0,36.4771,36.4952,36.3775,36.3956,323741.0
2024-03-20 09:30:00,40.01,40.24,39.91,40.19,268330.0,36.2236,36.4318,36.1331,36.3866,268330.0
2024-03-20 10:00:00,40.19,40.49,40.18,40.44,205522.0,36.3866,36.6582,36.3775,36.6129,205522.0
2024-03-20 10:30:00,40.46,40.59,40.46,40.56,127208.0,36.631,36.7487,36.631,36.7215,127208.0
2024-03-20 11:00:00,40.57,40.68,40.54,40.65,128144.0,36.7306,36.8302,36.7034,36.803,128144.0
2024-03-20 11:30:00,40.65,40.7,40.62,40.64,160008.0,36.803,36.8483,36.7759,36.794,160008.0
2024-03-20 12:00:00,40.63,40.63,40.5,40.54,116734.0,36.7849,36.7849,36.6672,36.7034,116734.0
2024-03-20 12:30:00,40.54,40.65,40.53,40.61,161698.0,36.7034,36.803,36.6944,36.7668,161698.0
2024-03-20 13:00:00,40.61,40.61,40.55,40.58,57857.0,36.7668,36.7668,36.7125,36.7397,57857.0
2024-03-20 13:30:00,40.58,40.58,40.51,40.51,74731.0,36.7397,36.7397,36.6763,36.6763,74731.0
2024-03-20 14:00:00,40.52,40.52,40.32,40.41,103959.0,36.6853,36.6853,36.5043,36.5857,103959.0
2024-03-20 14:30:00,40.41,40.52,40.4,40.46,103383.0,36.5857,36.6853,36.5767,36.631,103383.0
2024-03-20 15:00:00,40.47,40.57,40.43,40.55,120940.0,36.6401,36.7306,36.6039,36.7125,120940.0
2024-03-20 15:30:00,40.55,40.56,40.48,40.48,264590.0,36.7125,36.7215,36.6491,36.6491,264590.0
2024-03-21 09:30:00,40.5,40.75,40.31,40.73,186284.0,36.6672,36.8936,36.4952,36.8755,186284.0
2024-03-21 10:00:00,40.72,40.77,40.67,40.71,115021.0,36.8664,36.9117,36.8211,36.8574,115021.0
2024-03-21 10:30:00,40.67,40.79,40.63,40.78,126083.0,36.8211,36.9298,36.7849,36.9207,126083.0
2024-03-21 11:00:00,40.77,40.82,40.73,40.73,68689.0,36.9117,36.9569,36.8755,36.8755,68689.0
2024-03-21 11:30:00,40.73,40.77,40.68,40.71,52134.0,36.8755,36.9117,36.8302,36.8574,52134.0
2024-03-21 12:00:00,40.71,40.72,40.67,40.7,36016.0,36.8574,36.8664,36.8211,36.8483,36016.0
2024-03-21 12:30:00,40.69,40.71,40.65,40.68,74842.0,36.8392,36.8574,36.803,36.8302,74842.0
2024-03-21 13:00:00,40.68,40.68,40.65,40.66,57006.0,36.8302,36.8302,36.803,36.8121,57006.0
2024-03-21 13:30:00,40.66,40.69,40.65,40.68,48935.0,36.8121,36.8392,36.803,36.8302,48935.0
2024-03-21 14:00:00,40.68,40.8,40.68,40.78,94241.0,36.8302,36.9388,36.8302,36.9207,94241.0
2024-03-21 14:30:00,40.78,40.8,40.74,40.79,65361.0,36.9207,36.9388,36.8845,36.9298,65361.0
2024-03-21 15:00:00,40.79,40.79,40.73,40.77,156481.0,36.9298,36.9298,36.8755,36.9117,156481.0
2024-03-21 15:30:00,40.76,40.82,40.67,40.67,263439.0,36.9026,36.9569,36.8211,36.8211,263439.0
2024-03-22 09:30:00,40.68,40.7,40.33,40.39,121934.0,36.8302,36.8483,36.5133,36.5676,121934.0
2024-03-22 10:00:00,40.39,40.52,40.38,40.5,73140.0,36.5676,36.6853,36.5586,36.6672,73140.0
2024-03-22 10:30:00,40.5,40.51,40.44,40.5,75414.0,36.6672,36.6763,36.6129,36.6672,75414.0
2024-03-22 11:00:00,40.5,40.51,40.47,40.48,23165.0,36.6672,36.6763,36.6401,36.6491,23165.0
2024-03-22 11:30:00,40.49,40.56,40.49,40.53,52422.0,36.6582,36.7215,36.6582,36.6944,52422.0
2024-03-22 12:00:00,40.54,40.55,40.48,40.49,40326.0,36.7034,36.7125,36.6491,36.6582,40326.0
2024-03-22 12:30:00,40.5,40.52,40.34,40.38,112023.0,36.6672,36.6853,36.5224,36.5586,112023.0
2024-03-22 13:00:00,40.39,40.51,40.38,40.51,61381.0,36.5676,36.6763,36.5586,36.6763,61381.0
2024-03-22 13:30:00,40.51,40.51,40.46,40.48,45105.0,36.6763,36.6763,36.631,36.6491,45105.0
2024-03-22 14:00:00,40.49,40.53,40.47,40.51,67045.0,36.6582,36.6944,36.6401,36.6763,67045.0
2024-03-22 14:30:00,40.5,40.57,40.49,40.55,61578.0,36.6672,36.7306,36.6582,36.7125,61578.0
2024-03-22 15:00:00,40.55,40.62,40.53,40.61,84915.0,36.7125,36.7759,36.6944,36.7668,84915.0
2024-03-22 15:30:00,40.6,40.63,40.53,40.54,345145.0,36.7578,36.7849,36.6944,36.7034,345145.0
2024-03-25 09:30:00,40.77,40.9,40.67,40.85,90506.0,36.9117,37.0294,36.8211,36.9841,90506.0
2024-03-25 10:00:00,40.87,40.91,40.75,40.77,137012.0,37.0022,37.0384,36.8936,36.9117,137012.0
2024-03-25 10:30:00,40.77,40.79,40.7,40.71,63799.0,36.9117,36.9298,36.8483,36.8574,63799.0
2024-03-25 11:00:00,40.71,40.72,40.66,40.69,73494.0,36.8574,36.8664,36.8121,36.8392,73494.0
2024-03-25 11:30:00,40.68,40.78,40.65,40.76,75148.0,36.8302,36.9207,36.803,36.9026,75148.0
2024-03-25 12:00:00,40.76,40.77,40.71,40.73,62201.0,36.9026,36.9117,36.8574,36.8755,62201.0
2024-03-25 12:30:00,40.74,40.77,40.69,40.72,93696.0,36.8845,36.9117,36.8392,36.8664,93696.0
2024-03-25 13:00:00,40.72,40.79,40.72,40.76,57306.0,36.8664,36.9298,36.8664,36.9026,57306.0
2024-03-25 13:30:00,40.77,40.82,40.76,40.79,43202.0,36.9117,36.9569,36.9026,36.9298,43202.0
2024-03-25 14:00:00,40.8,40.83,40.76,40.79,67248.0,36.9388,36.966,36.9026,36.9298,67248.0
2024-03-25 14:30:00,40.78,40.79,40.74,40.76,74099.0,36.9207,36.9298,36.8845,36.9026,74099.0
2024-03-25 15:00:00,40.76,40.79,40.71,40.72,82759.0,36.9026,36.9298,36.8574,36.8664,82759.0
2024-03-25 15:30:00,40.71,40.71,40.61,40.69,123887.0,36.8574,36.8574,36.7668,36.8392,123887.0
2024-03-26 09:30:00,40.89,40.91,40.78,40.79,94957.0,37.0203,37.0384,36.9207,36.9298,94957.0
2024-03-26 10:00:00,40.78,40.8,40.69,40.7,41153.0,36.9207,36.9388,36.8392,36.8483,41153.0
2024-03-26 10:30:00,40.7,40.7,40.61,40.64,38657.0,36.8483,36.8483,36.7668,36.794,38657.0
2024-03-26 11:00:00,40.64,40.7,40.61,40.7,49970.0,36.794,36.8483,36.7668,36.8483,49970.0
2024-03-26 11:30:00,40.7,40.75,40.66,40.74,51775.0,36.8483,36.8936,36.8121,36.8845,51775.0
2024-03-26 12:00:00,40.74,40.86,40.73,40.86,58430.0,36.8845,36.9932,36.8755,36.9932,58430.0
2024-03-26 12:30:00,40.86,40.91,40.82,40.89,76750.0,36.9932,37.0384,36.9569,37.0203,76750.0
2024-03-26 13:00:00,40.9,40.99,40.9,40.94,37076.0,37.0294,37.1109,37.0294,37.0656,37076.0
2024-03-26 13:30:00,40.94,40.96,40.86,40.87,78497.0,37.0656,37.0837,36.9932,37.0022,78497.0
2024-03-26 14:00:00,40.88,40.9,40.86,40.88,58215.0,37.0113,37.0294,36.9932,37.0113,58215.0
2024-03-26 14:30:00,40.88,40.89,40.83,40.87,46860.0,37.0113,37.0203,36.966,37.0022,46860.0
2024-03-26 15:00:00,40.87,40.9,40.84,40.84,72490.0,37.0022,37.0294,36.975,36.975,72490.0
2024-03-26 15:30:00,40.84,40.88,40.8,40.88,144357.0,36.975,37.0113,36.9388,37.0113,144357.0
2024-03-27 09:30:00,40.93,41.1,40.87,41.02,108119.0,37.0565,37.2104,37.0022,37.138,108119.0
2024-03-27 10:00:00,41.02,41.15,40.97,41.13,239709.0,37.138,37.2557,37.0927,37.2376,239709.0
2024-03-27 10:30:00,41.12,41.15,41.1,41.11,75635.0,37.2286,37.2557,37.2104,37.2195,75635.0
2024-03-27 11:00:00,41.12,41.19,41.11,41.13,138700.0,37.2286,37.2919,37.2195,37.2376,138700.0
2024-03-27 11:30:00,41.12,41.19,41.07,41.15,135337.0,37.2286,37.2919,37.1833,37.2557,135337.0
2024-03-27 12:00:00,41.15,41.15,41.08,41.09,43804.0,37.2557,37.2557,37.1923,37.2014,43804.0
2024-03-27 12:30:00,41.09,41.13,41.08,41.12,70264.0,37.2014,37.2376,37.1923,37.2286,70264.0
2024-03-27 13:00:00,41.11,41.16,41.11,41.14,40498.0,37.2195,37.2648,37.2195,37.2467,40498.0
2024-03-27 13:30:00,41.14,41.16,41.13,41.16,52858.0,37.2467,37.2648,37.2376,37.2648,52858.0
2024-03-27 14:00:00,41.16,41.16,41.12,41.14,49526.0,37.2648,37.2648,37.2286,37.2467,49526.0
2024-03-27 14:30:00,41.15,41.19,41.14,41.15,65457.0,37.2557,37.2919,37.2467,37.2557,65457.0
2024-03-27 15:00:00,41.16,41.16,41.1,41.13,93511.0,37.2648,37.2648,37.2104,37.2376,93511.0
2024-03-27 15:30:00,41.14,41.31,41.13,41.31,388790.0,37.2467,37.4006,37.2376,37.4006,388790.0
2024-03-28 09:30:00,41.53,41.57,41.32,41.41,82487.0,37.5998,37.636,37.4096,37.4911,82487.0
2024-03-28 10:00:00,41.41,41.44,41.34,41.36,98769.0,37.4911,37.5183,37.4277,37.4458,98769.0
2024-03-28 10:30:00,41.38,41.38,41.3,41.35,46497.0,37.4639,37.4639,37.3915,37.4368,46497.0
2024-03-28 11:00:00,41.35,41.43,41.34,41.41,105985.0,37.4368,37.5092,37.4277,37.4911,105985.0
2024-03-28 11:30:00,41.41,41.42,41.38,41.41,51846.0,37.4911,37.5002,37.4639,37.4911,51846.0
2024-03-28 12:00:00,41.4,41.45,41.38,41.44,73465.0,37.4821,37.5273,37.4639,37.5183,73465.0
2024-03-28 12:30:00,41.44,41.53,41.43,41.53,46813.0,37.5183,37.5998,37.5092,37.5998,46813.0
2024-03-28 13:00:00,41.52,41.57,41.48,41.57,92743.0,37.5907,37.636,37.5545,37.636,92743.0
2024-03-28 13:30:00,41.57,41.62,41.54,41.58,73847.0,37.636,37.6812,37.6088,37.645,73847.0
2024-03-28 14:00:00,41.59,41.6,41.52,41.55,116161.0,37.6541,37.6631,37.5907,37.6179,116161.0
2024-03-28 14:30:00,41.55,41.56,41.51,41.52,59977.0,37.6179,37.6269,37.5816,37.5907,59977.0
2024-03-28 15:00:00,41.53,41.66,41.52,41.63,79725.0,37.5998,37.7174,37.5907,37.6903,79725.0
2024-03-28 15:30:00,41.63,41.65,41.53,41.55,308589.0,37.6903,37.7084,37.5998,37.6179,308589.0
2024-04-01 09:30:00,41.67,41.68,41.42,41.58,195414.0,37.7265,37.7356,37.5002,37.645,195414.0
2024-04-01 10:00:00,41.57,41.58,41.43,41.47,80581.0,37.636,37.645,37.5092,37.5454,80581.0
2024-04-01 10:30:00,41.47,41.49,41.44,41.46,42822.0,37.5454,37.5635,37.5183,37.5364,42822.0
2024-04-01 11:00:00,41.45,41.51,41.45,41.49,30892.0,37.5273,37.5816,37.5273,37.5635,30892.0
2024-04-01 11:30:00,41.49,41.49,41.46,41.47,39332.0,37.5635,37.5635,37.5364,37.5454,39332.0
2024-04-01 12:00:00,41.46,41.5,41.45,41.5,43546.0,37.5364,37.5726,37.5273,37.5726,43546.0
2024-04-01 12:30:00,41.5,41.5,41.45,41.49,39811.0,37.5726,37.5726,37.5273,37.5635,39811.0
2024-04-01 13:00:00,41.5,41.5,41.43,41.47,112001.0,37.5726,37.5726,37.5092,37.5454,112001.0
2024-04-01 13:30:00,41.46,41.47,41.42,41.44,38184.0,37.5364,37.5454,37.5002,37.5183,38184.0
2024-04-01 14:00:00,41.45,41.45,41.38,41.39,57410.0,37.5273,37.5273,37.4639,37.473,57410.0
2024-04-01 14:30:00,41.39,41.41,41.36,41.37,46162.0,37.473,37.4911,37.4458,37.4549,46162.0
2024-04-01 15:00:00,41.38,41.39,41.28,41.3,65760.0,37.4639,37.473,37.3734,37.3915,65760.0
2024-04-01 15:30:00,41.29,41.41,41.24,41.32,282596.0,37.3825,37.4911,37.3372,37.4096,282596.0
2024-04-02 09:30:00,41.44,41.69,41.26,41.69,76987.0,37.5183,37.7446,37.3553,37.7446,76987.0
2024-04-02 10:00:00,41.69,41.79,41.59,41.63,180808.0,37.7446,37.8351,37.6541,37.6903,180808.0
2024-04-02 10:30:00,41.64,41.64,41.45,41.63,174350.0,37.6993,37.6993,37.5273,37.6903,174350.0
2024-04-02 11:00:00,41.63,41.78,41.6,41.77,83188.0,37.6903,37.8261,37.6631,37.817,83188.0
2024-04-02 11:30:00,41.77,41.77,41.7,41.71,76133.0,37.817,37.817,37.7537,37.7627,76133.0
2024-04-02 12:00:00,41.72,41.8,41.69,41.8,71802.0,37.7718,37.8442,37.7446,37.8442,71802.0
2024-04-02 12:30:00,41.8,41.8,41.74,41.77,52617.0,37.8442,37.8442,37.7899,37.817,52617.0
2024-04-02 13:00:00,41.78,41.78,41.74,41.77,36466.0,37.8261,37.8261,37.7899,37.817,36466.0
2024-04-02 13:30:00,41.77,41.77,41.71,41.75,41900.0,37.817,37.817,37.7627,37.7989,41900.0
2024-04-02 14:00:00,41.74,41.76,41.72,41.75,51128.0,37.7899,37.808,37.7718,37.7989,51128.0
2024-04-02 14:30:00,41.75,41.77,41.73,41.76,73594.0,37.7989,37.817,37.7808,37.808,73594.0
2024-04-02 15:00:00,41.76,41.79,41.75,41.78,80361.0,37.808,37.8351,37.7989,37.8261,80361.0
2024-04-02 15:30:00,41.78,41.94,41.77,41.93,491574.0,37.8261,37.9709,37.817,37.9619,491574.0
2024-04-03 09:30:00,41.99,42.14,41.98,42.14,127563.0,38.0162,38.152,38.0072,38.152,127563.0
2024-04-03 10:00:00,42.14,42.16,42.07,42.15,79532.0,38.152,38.1701,38.0886,38.1611,79532.0
2024-04-03 10:30:00,42.15,42.27,42.14,42.21,110773.0,38.1611,38.2697,38.152,38.2154,110773.0
2024-04-03 11:00:00,42.21,42.31,42.2,42.3,117762.0,38.2154,38.3059,38.2063,38.2969,117762.0
2024-04-03 11:30:00,42.3,42.37,42.25,42.33,94809.0,38.2969,38.3603,38.2516,38.324,94809.0
2024-04-03 12:00:00,42.32,42.44,42.32,42.43,77091.0,38.315,38.4236,38.315,38.4146,77091.0
2024-04-03 12:30:00,42.43,42.46,42.35,42.39,71813.0,38.4146,38.4417,38.3421,38.3784,71813.0
2024-04-03 13:00:00,42.39,42.41,42.35,42.4,68434.0,38.3784,38.3965,38.3421,38.3874,68434.0
2024-04-03 13:30:00,42.4,42.4,42.33,42.34,56239.0,38.3874,38.3874,38.324,38.3331,56239.0
2024-04-03 14:00:00,42.34,42.37,42.27,42.27,59478.0,38.3331,38.3603,38.2697,38.2697,59478.0
2024-04-03 14:30:00,42.27,42.28,42.2,42.21,66747.0,38.2697,38.2788,38.2063,38.2154,66747.0
2024-04-03 15:00:00,42.21,42.27,42.17,42.19,154278.0,38.2154,38.2697,38.1792,38.1973,154278.0
2024-04-03 15:30:00,42.18,42.35,42.17,42.35,307760.0,38.1882,38.3421,38.1792,38.3421,307760.0
2024-04-04 09:30:00,42.47,42.73,42.33,42.69,162515.0,38.4508,38.6862,38.324,38.65,162515.0
2024-04-04 10:00:00,42.68,42.84,42.68,42.83,119092.0,38.6409,38.7858,38.6409,38.7767,119092.0
2024-04-04 10:30:00,42.82,42.89,42.75,42.81,76144.0,38.7677,38.831,38.7043,38.7586,76144.0
2024-04-04 11:00:00,42.81,42.87,42.77,42.84,99614.0,38.7586,38.8129,38.7224,38.7858,99614.0
2024-04-04 11:30:00,42.83,42.83,42.71,42.74,58880.0,38.7767,38.7767,38.6681,38.6952,58880.0
2024-04-04 12:00:00,42.73,42.77,42.59,42.6,123197.0,38.6862,38.7224,38.5594,38.5685,123197.0
2024-04-04 12:30:00,42.6,42.63,42.57,42.57,75783.0,38.5685,38.5957,38.5413,38.5413,75783.0
2024-04-04 13:00:00,42.58,42.65,42.56,42.64,140005.0,38.5504,38.6138,38.5323,38.6047,140005.0
2024-04-04 13:30:00,42.64,42.78,42.59,42.73,158782.0,38.6047,38.7315,38.5594,38.6862,158782.0
2024-04-04 14:00:00,42.73,42.75,42.65,42.66,84505.0,38.6862,38.7043,38.6138,38.6228,84505.0
2024-04-04 14:30:00,42.65,42.67,42.55,42.55,92438.0,38.6138,38.6319,38.5232,38.5232,92438.0
2024-04-04 15:00:00,42.55,42.61,42.3,42.3,185336.0,38.5232,38.5775,38.2969,38.2969,185336.0
2024-04-04 15:30:00,42.3,42.47,42.26,42.37,525893.0,38.2969,38.4508,38.2607,38.3603,525893.0
2024-04-05 09:30:00,42.34,42.45,42.17,42.23,131744.0,38.3331,38.4327,38.1792,38.2335,131744.0
2024-04-05 10:00:00,42.23,42.26,42.13,42.15,82766.0,38.2335,38.2607,38.143,38.1611,82766.0
2024-04-05 10:30:00,42.15,42.26,42.13,42.26,125797.0,38.1611,38.2607,38.143,38.2607,125797.0
2024-04-05 11:00:00,42.26,42.39,42.25,42.34,109325.0,38.2607,38.3784,38.2516,38.3331,109325.0
2024-04-05 11:30:00,42.34,42.41,42.31,42.38,115417.0,38.3331,38.3965,38.3059,38.3693,115417.0
2024-04-05 12:00:00,42.38,42.46,42.34,42.37,121446.0,38.3693,38.4417,38.3331,38.3603,121446.0
2024-04-05 12:30:00,42.37,42.38,42.26,42.29,87016.0,38.3603,38.3693,38.2607,38.2878,87016.0
2024-04-05 13:00:00,42.28,42.32,42.24,42.29,74120.0,38.2788,38.315,38.2426,38.2878,74120.0
2024-04-05 13:30:00,42.29,42.3,42.17,42.19,71536.0,38.2878,38.2969,38.1792,38.1973,71536.0
2024-04-05 14:00:00,42.19,42.22,42.13,42.18,76737.0,38.1973,38.2245,38.143,38.1882,76737.0
2024-04-05 14:30:00,42.18,42.2,42.13,42.15,70044.0,38.1882,38.2063,38.143,38.1611,70044.0
2024-04-05 15:00:00,42.16,42.25,42.14,42.24,77251.0,38.1701,38.2516,38.152,38.2426,77251.0
2024-04-05 15:30:00,42.23,42.31,42.13,42.13,228845.0,38.2335,38.3059,38.143,38.143,228845.0
2024-04-08 09:30:00,42.13,42.47,42.13,42.29,88326.0,38.143,38.4508,38.143,38.2878,88326.0
2024-04-08 10:00:00,42.3,42.31,42.14,42.14,116326.0,38.2969,38.3059,38.152,38.152,116326.0
2024-04-08 10:30:00,42.15,42.21,42.07,42.2,123145.0,38.1611,38.2154,38.0886,38.2063,123145.0
2024-04-08 11:00:00,42.21,42.35,42.19,42.34,80578.0,38.2154,38.3421,38.1973,38.3331,80578.0
2024-04-08 11:30:00,42.34,42.35,42.08,42.09,74040.0,38.3331,38.3421,38.0977,38.1068,74040.0
2024-04-08 12:00:00,42.08,42.14,42.03,42.12,76809.0,38.0977,38.152,38.0524,38.1339,76809.0
2024-04-08 12:30:00,42.12,42.21,42.12,42.16,67833.0,38.1339,38.2154,38.1339,38.1701,67833.0
2024-04-08 13:00:00,42.17,42.17,42.07,42.12,82155.0,38.1792,38.1792,38.0886,38.1339,82155.0
2024-04-08 13:30:00,42.11,42.19,42.1,42.15,63142.0,38.1249,38.1973,38.1158,38.1611,63142.0
2024-04-08 14:00:00,42.15,42.15,42.09,42.11,57959.0,38.1611,38.1611,38.1068,38.1249,57959.0
2024-04-08 14:30:00,42.11,42.16,42.06,42.11,111220.0,38.1249,38.1701,38.0796,38.1249,111220.0
2024-04-08 15:00:00,42.11,42.17,42.06,42.14,103528.0,38.1249,38.1792,38.0796,38.152,103528.0
2024-04-08 15:30:00,42.14,42.17,41.87,41.91,404895.0,38.152,38.1792,37.9076,37.9438,404895.0
2024-04-09 09:30:00,42.03,42.14,41.94,41.98,51075.0,38.0524,38.152,37.9709,38.0072,51075.0
2024-04-09 10:00:00,41.98,41.99,41.93,41.98,30458.0,38.0072,38.0162,37.9619,38.0072,30458.0
2024-04-09 10:30:00,41.98,41.99,41.86,41.87,96134.0,38.0072,38.0162,37.8985,37.9076,96134.0
2024-04-09 11:00:00,41.87,41.98,41.87,41.96,91324.0,37.9076,38.0072,37.9076,37.9891,91324.0
2024-04-09 11:30:00,41.94,41.95,41.86,41.87,68144.0,37.9709,37.98,37.8985,37.9076,68144.0
2024-04-09 12:00:00,41.87,41.89,41.82,41.86,70802.0,37.9076,37.9257,37.8623,37.8985,70802.0
2024-04-09 12:30:00,41.86,41.87,41.82,41.83,19182.0,37.8985,37.9076,37.8623,37.8714,19182.0
2024-04-09 13:00:00,41.83,41.84,41.79,41.8,50726.0,37.8714,37.8804,37.8351,37.8442,50726.0
2024-04-09 13:30:00,41.79,41.84,41.77,41.77,52244.0,37.8351,37.8804,37.817,37.817,52244.0
2024-04-09 14:00:00,41.77,41.78,41.73,41.74,52086.0,37.817,37.8261,37.7808,37.7899,52086.0
2024-04-09 14:30:00,41.74,41.76,41.7,41.76,46528.0,37.7899,37.808,37.7537,37.808,46528.0
2024-04-09 15:00:00,41.76,41.81,41.75,41.81,81448.0,37.808,37.8533,37.7989,37.8533,81448.0
2024-04-09 15:30:00,41.81,41.81,41.74,41.76,205181.0,37.8533,37.8533,37.7899,37.808,205181.0
2024-04-10 09:30:00,41.84,41.85,41.57,41.59,181439.0,37.8804,37.8895,37.636,37.6541,181439.0
2024-04-10 10:00:00,41.63,41.78,41.62,41.71,48915.0,37.6903,37.8261,37.6812,37.7627,48915.0
2024-04-10 10:30:00,41.7,41.77,41.7,41.73,95390.0,37.7537,37.817,37.7537,37.7808,95390.0
2024-04-10 11:00:00,41.73,41.73,41.59,41.61,50897.0,37.7808,37.7808,37.6541,37.6722,50897.0
2024-04-10 11:30:00,41.61,41.62,41.53,41.54,45305.0,37.6722,37.6812,37.5998,37.6088,45305.0
2024-04-10 12:00:00,41.53,41.55,41.48,41.48,87490.0,37.5998,37.6179,37.5545,37.5545,87490.0
2024-04-10 12:30:00,41.48,41.54,41.47,41.49,72051.0,37.5545,37.6088,37.5454,37.5635,72051.0
2024-04-10 13:00:00,41.48,41.49,41.37,41.37,81446.0,37.5545,37.5635,37.4549,37.4549,81446.0
2024-04-10 13:30:00,41.37,41.43,41.33,41.35,186593.0,37.4549,37.5092,37.4187,37.4368,186593.0
2024-04-10 14:00:00,41.34,41.52,41.34,41.5,122666.0,37.4277,37.5907,37.4277,37.5726,122666.0
2024-04-10 14:30:00,41.49,41.51,41.45,41.47,75260.0,37.5635,37.5816,37.5273,37.5454,75260.0
2024-04-10 15:00:00,41.46,41.52,41.44,41.48,116606.0,37.5364,37.5907,37.5183,37.5545,116606.0
2024-04-10 15:30:00,41.48,41.48,41.35,41.39,245055.0,37.5545,37.5545,37.4368,37.473,245055.0
2024-04-11 09:30:00,41.39,41.43,41.24,41.25,94046.0,37.473,37.5092,37.3372,37.3462,94046.0
2024-04-11 10:00:00,41.24,41.24,41.04,41.05,127794.0,37.3372,37.3372,37.1561,37.1652,127794.0
2024-04-11 10:30:00,41.04,41.2,41.01,41.08,98227.0,37.1561,37.301,37.129,37.1923,98227.0
2024-04-11 11:00:00,41.08,41.09,41.04,41.06,61710.0,37.1923,37.2014,37.1561,37.1742,61710.0
2024-04-11 11:30:00,41.05,41.1,41.04,41.08,91087.0,37.1652,37.2104,37.1561,37.1923,91087.0
2024-04-11 12:00:00,41.08,41.1,41.05,41.08,48825.0,37.1923,37.2104,37.1652,37.1923,48825.0
2024-04-11 12:30:00,41.07,41.09,41.04,41.05,39724.0,37.1833,37.2014,37.1561,37.1652,39724.0
2024-04-11 13:00:00,41.05,41.17,41.04,41.16,81231.0,37.1652,37.2738,37.1561,37.2648,81231.0
2024-04-11 13:30:00,41.16,41.2,41.14,41.19,55013.0,37.2648,37.301,37.2467,37.2919,55013.0
2024-04-11 14:00:00,41.18,41.2,41.14,41.18,54647.0,37.2829,37.301,37.2467,37.2829,54647.0
2024-04-11 14:30:00,41.17,41.23,41.16,41.19,115595.0,37.2738,37.3281,37.2648,37.2919,115595.0
2024-04-11 15:00:00,41.18,41.23,41.12,41.16,185855.0,37.2829,37.3281,37.2286,37.2648,185855.0
2024-04-11 15:30:00,41.16,41.17,41.07,41.1,245544.0,37.2648,37.2738,37.1833,37.2104,245544.0
2024-04-12 09:30:00,41.2,41.5,41.16,41.29,138255.0,37.301,37.5726,37.2648,37.3825,138255.0
2024-04-12 10:00:00,41.29,41.38,41.28,41.38,65431.0,37.3825,37.4639,37.3734,37.4639,65431.0
2024-04-12 10:30:00,41.38,41.4,41.29,41.32,172355.0,37.4639,37.4821,37.3825,37.4096,172355.0
2024-04-12 11:00:00,41.32,41.4,41.27,41.27,99264.0,37.4096,37.4821,37.3644,37.3644,99264.0
2024-04-12 11:30:00,41.28,41.29,41.08,41.16,117049.0,37.3734,37.3825,37.1923,37.2648,117049.0
2024-04-12 12:00:00,41.16,41.2,41.08,41.09,50460.0,37.2648,37.301,37.1923,37.2014,50460.0
2024-04-12 12:30:00,41.09,41.09,41.02,41.03,74372.0,37.2014,37.2014,37.138,37.1471,74372.0
2024-04-12 13:00:00,41.03,41.05,40.9,40.92,162904.0,37.1471,37.1652,37.0294,37.0475,162904.0
2024-04-12 13:30:00,40.92,40.97,40.9,40.96,65252.0,37.0475,37.0927,37.0294,37.0837,65252.0
2024-04-12 14:00:00,40.95,41.02,40.93,40.94,128268.0,37.0746,37.138,37.0565,37.0656,128268.0
2024-04-12 14:30:00,40.93,40.93,40.8,40.81,91395.0,37.0565,37.0565,36.9388,36.9479,91395.0
2024-04-12 15:00:00,40.8,40.84,40.72,40.77,141019.0,36.9388,36.975,36.8664,36.9117,141019.0
2024-04-12 15:30:00,40.77,40.91,40.63,40.64,704984.0,36.9117,37.0384,36.7849,36.794,704984.0
2024-04-15 09:30:00,40.74,40.81,40.6,40.65,167110.0,36.8845,36.9479,36.7578,36.803,167110.0
2024-04-15 10:00:00,40.65,40.65,40.47,40.52,129954.0,36.803,36.803,36.6401,36.6853,129954.0
2024-04-15 10:30:00,40.52,40.54,40.48,40.48,110000.0,36.6853,36.7034,36.6491,36.6491,110000.0
2024-04-15 11:00:00,40.48,40.53,40.46,40.52,61485.0,36.6491,36.6944,36.631,36.6853,61485.0
2024-04-15 11:30:00,40.52,40.53,40.47,40.49,85893.0,36.6853,36.6944,36.6401,36.6582,85893.0
2024-04-15 12:00:00,40.49,40.51,40.42,40.43,76387.0,36.6582,36.6763,36.5948,36.6039,76387.0
2024-04-15 12:30:00,40.43,40.45,40.4,40.45,62197.0,36.6039,36.622,36.5767,36.622,62197.0
2024-04-15 13:00:00,40.44,40.45,40.36,40.39,96748.0,36.6129,36.622,36.5405,36.5676,96748.0
2024-04-15 13:30:00,40.38,40.38,40.27,40.34,120412.0,36.5586,36.5586,36.459,36.5224,120412.0
2024-04-15 14:00:00,40.35,40.36,40.26,40.26,67864.0,36.5314,36.5405,36.4499,36.4499,67864.0
2024-04-15 14:30:00,40.26,40.3,40.08,40.12,228957.0,36.4499,36.4862,36.287,36.3232,228957.0
2024-04-15 15:00:00,40.11,40.12,39.95,39.98,275297.0,36.3141,36.3232,36.1693,36.1964,275297.0
2024-04-15 15:30:00,39.98,40.06,39.86,39.86,662624.0,36.1964,36.2689,36.0878,36.0878,662624.0
2024-04-16 09:30:00,39.8,39.91,39.56,39.63,295663.0,36.0335,36.1331,35.8162,35.8796,295663.0
2024-04-16 10:00:00,39.63,39.89,39.56,39.87,825258.0,35.8796,36.115,35.8162,36.0968,825258.0
2024-04-16 10:30:00,39.87,40.18,39.85,40.03,644940.0,36.0968,36.3775,36.0787,36.2417,644940.0
2024-04-16 11:00:00,40.04,40.18,39.95,40.04,196075.0,36.2508,36.3775,36.1693,36.2508,196075.0
2024-04-16 11:30:00,40.03,40.12,39.91,39.94,213476.0,36.2417,36.3232,36.1331,36.1602,213476.0
2024-04-16 12:00:00,39.94,40.02,39.92,39.95,115516.0,36.1602,36.2327,36.1421,36.1693,115516.0
2024-04-16 12:30:00,39.96,40.0,39.89,39.91,146058.0,36.1783,36.2145,36.115,36.1331,146058.0
2024-04-16 13:00:00,39.9,39.93,39.82,39.91,101761.0,36.124,36.1512,36.0516,36.1331,101761.0
2024-04-16 13:30:00,39.91,40.0,39.85,39.93,290738.0,36.1331,36.2145,36.0787,36.1512,290738.0
2024-04-16 14:00:00,39.92,39.97,39.89,39.89,179278.0,36.1421,36.1874,36.115,36.115,179278.0
2024-04-16 14:30:00,39.88,39.91,39.84,39.88,105638.0,36.1059,36.1331,36.0697,36.1059,105638.0
2024-04-16 15:00:00,39.88,39.91,39.77,39.82,283639.0,36.1059,36.1331,36.0063,36.0516,283639.0
2024-04-16 15:30:00,39.82,39.82,39.58,39.66,866793.0,36.0516,36.0516,35.8343,35.9067,866793.0
2024-04-17 09:30:00,39.86,40.22,39.79,40.2,216441.0,36.0878,36.4137,36.0244,36.3956,216441.0
2024-04-17 10:00:00,40.21,40.21,40.03,40.03,80335.0,36.4047,36.4047,36.2417,36.2417,80335.0
2024-04-17 10:30:00,40.04,40.09,39.98,39.98,62591.0,36.2508,36.296,36.1964,36.1964,62591.0
2024-04-17 11:00:00,39.97,40.0,39.93,39.95,49176.0,36.1874,36.2145,36.1512,36.1693,49176.0
2024-04-17 11:30:00,39.95,40.01,39.92,39.93,49969.0,36.1693,36.2236,36.1421,36.1512,49969.0
2024-04-17 12:00:00,39.93,40.03,39.85,39.93,81696.0,36.1512,36.2417,36.0787,36.1512,81696.0
2024-04-17 12:30:00,39.93,40.0,39.9,40.0,46149.0,36.1512,36.2145,36.124,36.2145,46149.0
2024-04-17 13:00:00,40.0,40.15,39.99,40.12,88251.0,36.2145,36.3503,36.2055,36.3232,88251.0
2024-04-17 13:30:00,40.12,40.2,40.09,40.17,90563.0,36.3232,36.3956,36.296,36.3685,90563.0
2024-04-17 14:00:00,40.17,40.2,40.12,40.19,112641.0,36.3685,36.3956,36.3232,36.3866,112641.0
2024-04-17 14:30:00,40.18,40.2,40.08,40.11,115057.0,36.3775,36.3956,36.287,36.3141,115057.0
2024-04-17 15:00:00,40.12,40.13,40.05,40.09,91344.0,36.3232,36.3322,36.2598,36.296,91344.0
2024-04-17 15:30:00,40.09,40.14,39.9,39.92,585627.0,36.296,36.3413,36.124,36.1421,585627.0
2024-04-18 09:30:00,40.1,40.23,40.05,40.21,99845.0,36.3051,36.4228,36.2598,36.4047,99845.0
2024-04-18 10:00:00,40.21,40.3,40.19,40.29,139955.0,36.4047,36.4862,36.3866,36.4771,139955.0
2024-04-18 10:30:00,40.3,40.42,40.29,40.4,71363.0,36.4862,36.5948,36.4771,36.5767,71363.0
2024-04-18 11:00:00,40.4,40.4,40.31,40.39,60518.0,36.5767,36.5767,36.4952,36.5676,60518.0
2024-04-18 11:30:00,40.39,40.44,40.31,40.32,73568.0,36.5676,36.6129,36.4952,36.5043,73568.0
2024-04-18 12:00:00,40.32,40.41,40.28,40.41,83090.0,36.5043,36.5857,36.468,36.5857,83090.0
2024-04-18 12:30:00,40.41,40.44,40.31,40.33,60998.0,36.5857,36.6129,36.4952,36.5133,60998.0
2024-04-18 13:00:00,40.33,40.33,40.23,40.25,67052.0,36.5133,36.5133,36.4228,36.4409,67052.0
2024-04-18 13:30:00,40.25,40.26,40.2,40.25,51505.0,36.4409,36.4499,36.3956,36.4409,51505.0
2024-04-18 14:00:00,40.25,40.25,40.16,40.19,55281.0,36.4409,36.4409,36.3594,36.3866,55281.0
2024-04-18 14:30:00,40.19,40.19,40.1,40.14,63591.0,36.3866,36.3866,36.3051,36.3413,63591.0
2024-04-18 15:00:00,40.14,40.19,40.08,40.19,68061.0,36.3413,36.3866,36.287,36.3866,68061.0
2024-04-18 15:30:00,40.19,40.26,40.16,40.22,222247.0,36.3866,36.4499,36.3594,36.4137,222247.0
2024-04-19 09:30:00,40.37,40.77,40.34,40.77,156656.0,36.5495,36.9117,36.5224,36.9117,156656.0
2024-04-19 10:00:00,40.77,40.89,40.71,40.87,176064.0,36.9117,37.0203,36.8574,37.0022,176064.0
2024-04-19 10:30:00,40.88,40.94,40.83,40.84,314392.0,37.0113,37.0656,36.966,36.975,314392.0
2024-04-19 11:00:00,40.84,41.12,40.83,41.11,270151.0,36.975,37.2286,36.966,37.2195,270151.0
2024-04-19 11:30:00,41.11,41.11,40.91,41.03,143331.0,37.2195,37.2195,37.0384,37.1471,143331.0
2024-04-19 12:00:00,41.03,41.12,40.93,40.96,200704.0,37.1471,37.2286,37.0565,37.0837,200704.0
2024-04-19 12:30:00,40.95,40.98,40.9,40.95,122550.0,37.0746,37.1018,37.0294,37.0746,122550.0
2024-04-19 13:00:00,40.95,41.09,40.94,41.05,127047.0,37.0746,37.2014,37.0656,37.1652,127047.0
2024-04-19 13:30:00,41.04,41.08,40.95,40.97,93854.0,37.1561,37.1923,37.0746,37.0927,93854.0
2024-04-19 14:00:00,40.96,40.96,40.75,40.75,104135.0,37.0837,37.0837,36.8936,36.8936,104135.0
2024-04-19 14:30:00,40.74,40.75,40.63,40.63,118619.0,36.8845,36.8936,36.7849,36.7849,118619.0
2024-04-19 15:00:00,40.64,40.68,40.47,40.51,208166.0,36.794,36.8302,36.6401,36.6763,208166.0
2024-04-19 15:30:00,40.51,40.72,40.48,40.67,551521.0,36.6763,36.8664,36.6491,36.8211,551521.0
2024-04-22 09:30:00,40.74,41.12,40.64,41.12,138617.0,36.8845,37.2286,36.794,37.2286,138617.0
2024-04-22 10:00:00,41.12,41.36,41.09,41.18,142552.0,37.2286,37.4458,37.2014,37.2829,142552.0
2024-04-22 10:30:00,41.19,41.24,41.15,41.18,86140.0,37.2919,37.3372,37.2557,37.2829,86140.0
2024-04-22 11:00:00,41.16,41.29,41.14,41.25,108112.0,37.2648,37.3825,37.2467,37.3462,108112.0
2024-04-22 11:30:00,41.24,41.25,41.04,41.11,105385.0,37.3372,37.3462,37.1561,37.2195,105385.0
2024-04-22 12:00:00,41.12,41.31,41.12,41.29,67422.0,37.2286,37.4006,37.2286,37.3825,67422.0
2024-04-22 12:30:00,41.3,41.31,41.24,41.31,46701.0,37.3915,37.4006,37.3372,37.4006,46701.0
2024-04-22 13:00:00,41.31,41.35,41.28,41.3,42750.0,37.4006,37.4368,37.3734,37.3915,42750.0
2024-04-22 13:30:00,41.29,41.34,41.25,41.28,91282.0,37.3825,37.4277,37.3462,37.3734,91282.0
2024-04-22 14:00:00,41.28,41.31,41.25,41.27,78760.0,37.3734,37.4006,37.3462,37.3644,78760.0
2024-04-22 14:30:00,41.27,41.33,41.17,41.2,109197.0,37.3644,37.4187,37.2738,37.301,109197.0
2024-04-22 15:00:00,41.2,41.25,41.17,41.18,84749.0,37.301,37.3462,37.2738,37.2829,84749.0
2024-04-22 15:30:00,41.17,41.23,41.12,41.19,387182.0,37.2738,37.3281,37.2286,37.2919,387182.0
2024-04-23 09:30:00,41.3,41.42,41.18,41.4,159588.0,37.3915,37.5002,37.2829,37.4821,159588.0
2024-04-23 10:00:00,41.4,41.52,41.37,41.48,153758.0,37.4821,37.5907,37.4549,37.5545,153758.0
2024-04-23 10:30:00,41.49,41.5,41.4,41.44,81761.0,37.5635,37.5726,37.4821,37.5183,81761.0
2024-04-23 11:00:00,41.44,41.64,41.41,41.63,129357.0,37.5183,37.6993,37.4911,37.6903,129357.0
2024-04-23 11:30:00,41.63,41.7,41.59,41.64,99765.0,37.6903,37.7537,37.6541,37.6993,99765.0
2024-04-23 12:00:00,41.64,41.7,41.63,41.67,64341.0,37.6993,37.7537,37.6903,37.7265,64341.0
2024-04-23 12:30:00,41.67,41.79,41.66,41.75,88488.0,37.7265,37.8351,37.7174,37.7989,88488.0
2024-04-23 13:00:00,41.76,41.78,41.67,41.68,94904.0,37.808,37.8261,37.7265,37.7356,94904.0
2024-04-23 13:30:00,41.68,41.71,41.65,41.7,66090.0,37.7356,37.7627,37.7084,37.7537,66090.0
2024-04-23 14:00:00,41.7,41.72,41.65,41.68,66070.0,37.7537,37.7718,37.7084,37.7356,66070.0
2024-04-23 14:30:00,41.68,41.69,41.62,41.69,72510.0,37.7356,37.7446,37.6812,37.7446,72510.0
2024-04-23 15:00:00,41.69,41.77,41.68,41.69,118729.0,37.7446,37.817,37.7356,37.7446,118729.0
2024-04-23 15:30:00,41.69,41.69,41.43,41.48,333461.0,37.7446,37.7446,37.5092,37.5545,333461.0
2024-04-24 09:30:00,41.55,41.6,41.25,41.58,96149.0,37.6179,37.6631,37.3462,37.645,96149.0
2024-04-24 10:00:00,41.58,41.67,41.53,41.65,82056.0,37.645,37.7265,37.5998,37.7084,82056.0
2024-04-24 10:30:00,41.64,41.67,41.58,41.6,68512.0,37.6993,37.7265,37.645,37.6631,68512.0
2024-04-24 11:00:00,41.59,41.63,41.54,41.6,65038.0,37.6541,37.6903,37.6088,37.6631,65038.0
2024-04-24 11:30:00,41.6,41.61,41.54,41.57,44676.0,37.6631,37.6722,37.6088,37.636,44676.0
2024-04-24 12:00:00,41.58,41.59,41.52,41.55,37606.0,37.645,37.6541,37.5907,37.6179,37606.0
2024-04-24 12:30:00,41.54,41.65,41.54,41.64,37874.0,37.6088,37.7084,37.6088,37.6993,37874.0
2024-04-24 13:00:00,41.64,41.78,41.63,41.76,40047.0,37.6993,37.8261,37.6903,37.808,40047.0
2024-04-24 13:30:00,41.76,41.76,41.66,41.76,44551.0,37.808,37.808,37.7174,37.808,44551.0
2024-04-24 14:00:00,41.78,41.84,41.72,41.79,64152.0,37.8261,37.8804,37.7718,37.8351,64152.0
2024-04-24 14:30:00,41.78,41.83,41.75,41.81,53485.0,37.8261,37.8714,37.7989,37.8533,53485.0
2024-04-24 15:00:00,41.8,41.87,41.79,41.84,67599.0,37.8442,37.9076,37.8351,37.8804,67599.0
2024-04-24 15:30:00,41.84,41.86,41.75,41.75,248361.0,37.8804,37.8985,37.7989,37.7989,248361.0
2024-04-25 09:30:00,41.71,41.82,41.58,41.63,80199.0,37.7627,37.8623,37.645,37.6903,80199.0
2024-04-25 10:00:00,41.64,41.73,41.46,41.69,141361.0,37.6993,37.7808,37.5364,37.7446,141361.0
2024-04-25 10:30:00,41.69,41.82,41.67,41.79,59649.0,37.7446,37.8623,37.7265,37.8351,59649.0
2024-04-25 11:00:00,41.78,41.81,41.75,41.78,33891.0,37.8261,37.8533,37.7989,37.8261,33891.0
2024-04-25 11:30:00,41.79,41.81,41.78,41.8,56670.0,37.8351,37.8533,37.8261,37.8442,56670.0
2024-04-25 12:00:00,41.79,41.87,41.78,41.85,71299.0,37.8351,37.9076,37.8261,37.8895,71299.0
2024-04-25 12:30:00,41.84,41.88,41.84,41.88,21767.0,37.8804,37.9166,37.8804,37.9166,21767.0
2024-04-25 13:00:00,41.87,41.88,41.82,41.85,55436.0,37.9076,37.9166,37.8623,37.8895,55436.0
2024-04-25 13:30:00,41.85,41.9,41.84,41.89,30795.0,37.8895,37.9347,37.8804,37.9257,30795.0
2024-04-25 14:00:00,41.88,41.89,41.85,41.86,28054.0,37.9166,37.9257,37.8895,37.8985,28054.0
2024-04-25 14:30:00,41.85,41.97,41.83,41.96,82667.0,37.8895,37.9981,37.8714,37.9891,82667.0
2024-04-25 15:00:00,41.96,42.03,41.94,42.02,80516.0,37.9891,38.0524,37.9709,38.0434,80516.0
2024-04-25 15:30:00,42.02,42.03,41.86,41.88,207934.0,38.0434,38.0524,37.8985,37.9166,207934.0
2024-04-26 09:30:00,41.97,42.06,41.76,41.8,106056.0,37.9981,38.0796,37.808,37.8442,106056.0
2024-04-26 10:00:00,41.81,41.91,41.8,41.85,87732.0,37.8533,37.9438,37.8442,37.8895,87732.0
2024-04-26 10:30:00,41.85,41.88,41.75,41.8,138669.0,37.8895,37.9166,37.7989,37.8442,138669.0
2024-04-26 11:00:00,41.8,41.86,41.78,41.84,57009.0,37.8442,37.8985,37.8261,37.8804,57009.0
2024-04-26 11:30:00,41.83,41.85,41.81,41.83,38476.0,37.8714,37.8895,37.8533,37.8714,38476.0
2024-04-26 12:00:00,41.83,41.86,41.81,41.86,40144.0,37.8714,37.8985,37.8533,37.8985,40144.0
2024-04-26 12:30:00,41.86,41.92,41.85,41.91,37089.0,37.8985,37.9528,37.8895,37.9438,37089.0
2024-04-26 13:00:00,41.91,41.91,41.84,41.86,33882.0,37.9438,37.9438,37.8804,37.8985,33882.0
2024-04-26 13:30:00,41.86,41.89,41.85,41.87,31441.0,37.8985,37.9257,37.8895,37.9076,31441.0
2024-04-26 14:00:00,41.87,41.88,41.8,41.83,56082.0,37.9076,37.9166,37.8442,37.8714,56082.0
2024-04-26 14:30:00,41.82,41.86,41.81,41.83,37733.0,37.8623,37.8985,37.8533,37.8714,37733.0
2024-04-26 15:00:00,41.84,41.9,41.82,41.9,65704.0,37.8804,37.9347,37.8623,37.9347,65704.0
2024-04-26 15:30:00,41.89,41.99,41.78,41.94,661245.0,37.9257,38.0162,37.8261,37.9709,661245.0
2024-04-29 09:30:00,42.33,42.44,42.21,42.28,277651.0,38.324,38.4236,38.2154,38.2788,277651.0
2024-04-29 10:00:00,42.28,42.32,42.13,42.21,190338.0,38.2788,38.315,38.143,38.2154,190338.0
2024-04-29 10:30:00,42.23,42.25,42.05,42.13,111130.0,38.2335,38.2516,38.0705,38.143,111130.0
2024-04-29 11:00:00,42.13,42.18,42.02,42.02,97647.0,38.143,38.1882,38.0434,38.0434,97647.0
2024-04-29 11:30:00,42.03,42.08,42.02,42.04,70180.0,38.0524,38.0977,38.0434,38.0615,70180.0
2024-04-29 12:00:00,42.04,42.11,42.01,42.11,80313.0,38.0615,38.1249,38.0343,38.1249,80313.0
2024-04-29 12:30:00,42.1,42.12,42.05,42.12,68488.0,38.1158,38.1339,38.0705,38.1339,68488.0
2024-04-29 13:00:00,42.12,42.16,42.09,42.13,93643.0,38.1339,38.1701,38.1068,38.143,93643.0
2024-04-29 13:30:00,42.13,42.14,42.05,42.05,87961.0,38.143,38.152,38.0705,38.0705,87961.0
2024-04-29 14:00:00,42.05,42.07,41.99,42.04,89408.0,38.0705,38.0886,38.0162,38.0615,89408.0
2024-04-29 14:30:00,42.04,42.05,42.0,42.04,95662.0,38.0615,38.0705,38.0253,38.0615,95662.0
2024-04-29 15:00:00,42.03,42.04,41.97,42.02,112538.0,38.0524,38.0615,37.9981,38.0434,112538.0
2024-04-29 15:30:00,42.02,42.03,41.95,41.95,456243.0,38.0434,38.0524,37.98,37.98,456243.0
2024-04-30 09:30:00,42.37,42.9,41.67,41.87,756424.0,38.3603,38.8401,37.7265,37.9076,756424.0
2024-04-30 10:00:00,41.87,42.29,41.54,42.0,350229.0,37.9076,38.2878,37.6088,38.0253,350229.0
2024-04-30 10:30:00,42.01,42.28,41.96,42.09,182839.0,38.0343,38.2788,37.9891,38.1068,182839.0
2024-04-30 11:00:00,42.09,42.33,42.04,42.11,133777.0,38.1068,38.324,38.0615,38.1249,133777.0
2024-04-30 11:30:00,42.1,42.12,41.98,42.09,123915.0,38.1158,38.1339,38.0072,38.1068,123915.0
2024-04-30 12:00:00,42.09,42.22,42.04,42.12,217763.0,38.1068,38.2245,38.0615,38.1339,217763.0
2024-04-30 12:30:00,42.12,42.12,42.04,42.07,90744.0,38.1339,38.1339,38.0615,38.0886,90744.0
2024-04-30 13:00:00,42.07,42.14,42.04,42.07,110401.0,38.0886,38.152,38.0615,38.0886,110401.0
2024-04-30 13:30:00,42.07,42.1,41.87,41.9,155265.0,38.0886,38.1158,37.9076,37.9347,155265.0
2024-04-30 14:00:00,41.91,41.93,41.67,41.69,144195.0,37.9438,37.9619,37.7265,37.7446,144195.0
2024-04-30 14:30:00,41.68,41.82,41.62,41.65,163316.0,37.7356,37.8623,37.6812,37.7084,163316.0
2024-04-30 15:00:00,41.65,41.82,41.62,41.71,151369.0,37.7084,37.8623,37.6812,37.7627,151369.0
2024-04-30 15:30:00,41.71,41.9,41.69,41.81,309025.0,37.7627,37.9347,37.7446,37.8533,309025.0
2024-05-01 09:30:00,41.84,41.97,41.64,41.75,299263.0,37.8804,37.9981,37.6993,37.7989,299263.0
2024-05-01 10:00:00,41.74,41.77,41.56,41.58,346357.0,37.7899,37.817,37.6269,37.645,346357.0
2024-05-01 10:30:00,41.57,41.62,41.45,41.61,162638.0,37.636,37.6812,37.5273,37.6722,162638.0
2024-05-01 11:00:00,41.61,41.64,41.44,41.45,116522.0,37.6722,37.6993,37.5183,37.5273,116522.0
2024-05-01 11:30:00,41.45,41.48,41.36,41.4,151489.0,37.5273,37.5545,37.4458,37.4821,151489.0
2024-05-01 12:00:00,41.4,41.46,41.33,41.45,131380.0,37.4821,37.5364,37.4187,37.5273,131380.0
2024-05-01 12:30:00,41.45,41.46,41.3,41.31,110541.0,37.5273,37.5364,37.3915,37.4006,110541.0
2024-05-01 13:00:00,41.32,41.42,41.32,41.34,131031.0,37.4096,37.5002,37.4096,37.4277,131031.0
2024-05-01 13:30:00,41.34,41.43,41.33,41.35,109154.0,37.4277,37.5092,37.4187,37.4368,109154.0
2024-05-01 14:00:00,41.36,41.57,41.34,41.56,94092.0,37.4458,37.636,37.4277,37.6269,94092.0
2024-05-01 14:30:00,41.56,41.72,41.43,41.66,158367.0,37.6269,37.7718,37.5092,37.7174,158367.0
2024-05-01 15:00:00,41.67,41.67,41.56,41.63,136341.0,37.7265,37.7265,37.6269,37.6903,136341.0
2024-05-01 15:30:00,41.63,41.64,41.52,41.62,353493.0,37.6903,37.6993,37.5907,37.6812,353493.0
2024-05-02 09:30:00,40.81,40.97,40.77,40.78,156839.0,37.712,37.8599,37.6751,37.6843,156839.0
2024-05-02 10:00:00,40.79,40.83,40.67,40.81,107688.0,37.6935,37.7305,37.5826,37.712,107688.0
2024-05-02 10:30:00,40.8,40.85,40.75,40.79,74728.0,37.7028,37.749,37.6566,37.6935,74728.0
2024-05-02 11:00:00,40.8,40.86,40.79,40.86,47227.0,37.7028,37.7582,37.6935,37.7582,47227.0
2024-05-02 11:30:00,40.86,40.87,40.69,40.72,80867.0,37.7582,37.7675,37.6011,37.6288,80867.0
2024-05-02 12:00:00,40.72,40.76,40.7,40.75,35961.0,37.6288,37.6658,37.6104,37.6566,35961.0
2024-05-02 12:30:00,40.75,40.84,40.72,40.83,43906.0,37.6566,37.7397,37.6288,37.7305,43906.0
2024-05-02 13:00:00,40.83,41.0,40.82,40.99,100019.0,37.7305,37.8876,37.7213,37.8784,100019.0
2024-05-02 13:30:00,40.99,41.04,40.95,41.02,38366.0,37.8784,37.9246,37.8414,37.9061,38366.0
2024-05-02 14:00:00,41.02,41.17,41.02,41.06,98915.0,37.9061,38.0447,37.9061,37.943,98915.0
2024-05-02 14:30:00,41.05,41.07,41.02,41.05,52803.0,37.9338,37.9523,37.9061,37.9338,52803.0
2024-05-02 15:00:00,41.05,41.1,41.01,41.04,67570.0,37.9338,37.98,37.8968,37.9246,67570.0
2024-05-02 15:30:00,41.03,41.1,41.01,41.1,236219.0,37.9153,37.98,37.8968,37.98,236219.0
2024-05-03 09:30:00,41.2,41.2,40.86,41.05,117780.0,38.0724,38.0724,37.7582,37.9338,117780.0
2024-05-03 10:00:00,41.06,41.06,40.83,40.84,108333.0,37.943,37.943,37.7305,37.7397,108333.0
2024-05-03 10:30:00,40.84,40.98,40.83,40.84,101138.0,37.7397,37.8691,37.7305,37.7397,101138.0
2024-05-03 11:00:00,40.84,40.93,40.83,40.93,51712.0,37.7397,37.8229,37.7305,37.8229,51712.0
2024-05-03 11:30:00,40.93,41.01,40.92,40.98,52906.0,37.8229,37.8968,37.8137,37.8691,52906.0
2024-05-03 12:00:00,40.98,41.0,40.95,40.99,38647.0,37.8691,37.8876,37.8414,37.8784,38647.0
2024-05-03 12:30:00,40.98,41.03,40.95,40.98,57420.0,37.8691,37.9153,37.8414,37.8691,57420.0
2024-05-03 13:00:00,40.99,41.04,40.99,41.02,38426.0,37.8784,37.9246,37.8784,37.9061,38426.0
2024-05-03 13:30:00,41.01,41.15,41.01,41.12,65850.0,37.8968,38.0262,37.8968,37.9985,65850.0
2024-05-03 14:00:00,41.12,41.14,41.1,41.11,57757.0,37.9985,38.017,37.98,37.9892,57757.0
2024-05-03 14:30:00,41.11,41.16,41.1,41.15,65931.0,37.9892,38.0354,37.98,38.0262,65931.0
2024-05-03 15:00:00,41.15,41.17,41.1,41.12,75968.0,38.0262,38.0447,37.98,37.9985,75968.0
2024-05-03 15:30:00,41.11,41.16,41.06,41.15,222524.0,37.9892,38.0354,37.943,38.0262,222524.0
2024-05-06 09:30:00,41.26,41.36,41.19,41.24,105289.0,38.1279,38.2203,38.0632,38.1094,105289.0
2024-05-06 10:00:00,41.24,41.35,41.24,41.33,45991.0,38.1094,38.211,38.1094,38.1925,45991.0
2024-05-06 10:30:00,41.33,41.35,41.25,41.26,69139.0,38.1925,38.211,38.1186,38.1279,69139.0
2024-05-06 11:00:00,41.26,41.27,41.07,41.08,84065.0,38.1279,38.1371,37.9523,37.9615,84065.0
2024-05-06 11:30:00,41.06,41.15,41.03,41.15,75535.0,37.943,38.0262,37.9153,38.0262,75535.0
2024-05-06 12:00:00,41.15,41.26,41.14,41.26,78666.0,38.0262,38.1279,38.017,38.1279,78666.0
2024-05-06 12:30:00,41.25,41.25,41.13,41.17,45763.0,38.1186,38.1186,38.0077,38.0447,45763.0
2024-05-06 13:00:00,41.17,41.17,41.1,41.11,51317.0,38.0447,38.0447,37.98,37.9892,51317.0
2024-05-06 13:30:00,41.11,41.11,41.0,41.04,116585.0,37.9892,37.9892,37.8876,37.9246,116585.0
2024-05-06 14:00:00,41.04,41.12,41.04,41.11,40848.0,37.9246,37.9985,37.9246,37.9892,40848.0
2024-05-06 14:30:00,41.11,41.17,41.09,41.15,41163.0,37.9892,38.0447,37.9708,38.0262,41163.0
2024-05-06 15:00:00,41.13,41.21,41.1,41.19,92874.0,38.0077,38.0817,37.98,38.0632,92874.0
2024-05-06 15:30:00,41.18,41.29,41.14,41.27,124052.0,38.0539,38.1556,38.017,38.1371,124052.0
2024-05-07 09:30:00,41.24,41.54,41.24,41.5,81210.0,38.1094,38.3866,38.1094,38.3496,81210.0
2024-05-07 10:00:00,41.49,41.49,41.3,41.33,70220.0,38.3404,38.3404,38.1648,38.1925,70220.0
2024-05-07 10:30:00,41.34,41.43,41.28,41.38,117592.0,38.2018,38.285,38.1463,38.2387,117592.0
2024-05-07 11:00:00,41.37,41.49,41.32,41.43,141727.0,38.2295,38.3404,38.1833,38.285,141727.0
2024-05-07 11:30:00,41.43,41.46,41.37,41.42,34783.0,38.285,38.3127,38.2295,38.2757,34783.0
2024-05-07 12:00:00,41.41,41.49,41.41,41.46,41991.0,38.2665,38.3404,38.2665,38.3127,41991.0
2024-05-07 12:30:00,41.46,41.5,41.45,41.48,63572.0,38.3127,38.3496,38.3034,38.3312,63572.0
2024-05-07 13:00:00,41.47,41.58,41.47,41.58,56838.0,38.3219,38.4236,38.3219,38.4236,56838.0
2024-05-07 13:30:00,41.57,41.68,41.57,41.62,122967.0,38.4143,38.516,38.4143,38.4605,122967.0
2024-05-07 14:00:00,41.61,41.68,41.6,41.66,39937.0,38.4513,38.516,38.442,38.4975,39937.0
2024-05-07 14:30:00,41.66,41.7,41.63,41.69,64320.0,38.4975,38.5345,38.4698,38.5252,64320.0
2024-05-07 15:00:00,41.7,41.7,41.65,41.66,60597.0,38.5345,38.5345,38.4883,38.4975,60597.0
2024-05-07 15:30:00,41.67,41.7,41.59,41.66,237377.0,38.5067,38.5345,38.4328,38.4975,237377.0
2024-05-08 09:30:00,41.69,41.72,41.5,41.64,124342.0,38.5252,38.5529,38.3496,38.479,124342.0
2024-05-08 10:00:00,41.65,41.65,41.56,41.56,100033.0,38.4883,38.4883,38.4051,38.4051,100033.0
2024-05-08 10:30:00,41.54,41.63,41.4,41.55,102243.0,38.3866,38.4698,38.2572,38.3958,102243.0
2024-05-08 11:00:00,41.55,41.58,41.47,41.56,87648.0,38.3958,38.4236,38.3219,38.4051,87648.0
2024-05-08 11:30:00,41.55,41.57,41.5,41.54,65067.0,38.3958,38.4143,38.3496,38.3866,65067.0
2024-05-08 12:00:00,41.55,41.55,41.44,41.46,50258.0,38.3958,38.3958,38.2942,38.3127,50258.0
2024-05-08 12:30:00,41.47,41.57,41.46,41.57,47823.0,38.3219,38.4143,38.3127,38.4143,47823.0
2024-05-08 13:00:00,41.57,41.57,41.51,41.55,30080.0,38.4143,38.4143,38.3589,38.3958,30080.0
2024-05-08 13:30:00,41.55,41.6,41.52,41.57,49030.0,38.3958,38.442,38.3681,38.4143,49030.0
2024-05-08 14:00:00,41.59,41.6,41.53,41.57,36114.0,38.4328,38.442,38.3774,38.4143,36114.0
2024-05-08 14:30:00,41.56,41.67,41.56,41.66,64178.0,38.4051,38.5067,38.4051,38.4975,64178.0
2024-05-08 15:00:00,41.67,41.7,41.63,41.65,54447.0,38.5067,38.5345,38.4698,38.4883,54447.0
2024-05-08 15:30:00,41.66,41.82,41.64,41.77,506591.0,38.4975,38.6453,38.479,38.5991,506591.0
2024-05-09 09:30:00,41.76,41.87,41.65,41.69,152327.0,38.5899,38.6916,38.4883,38.5252,152327.0
2024-05-09 10:00:00,41.69,41.86,41.66,41.82,117877.0,38.5252,38.6823,38.4975,38.6453,117877.0
2024-05-09 10:30:00,41.8,41.87,41.71,41.73,214381.0,38.6269,38.6916,38.5437,38.5622,214381.0
2024-05-09 11:00:00,41.73,41.76,41.65,41.75,67599.0,38.5622,38.5899,38.4883,38.5807,67599.0
2024-05-09 11:30:00,41.75,41.81,41.73,41.77,102179.0,38.5807,38.6361,38.5622,38.5991,102179.0
2024-05-09 12:00:00,41.77,41.78,41.72,41.75,62391.0,38.5991,38.6084,38.5529,38.5807,62391.0
2024-05-09 12:30:00,41.74,41.79,41.71,41.79,43428.0,38.5714,38.6176,38.5437,38.6176,43428.0
2024-05-09 13:00:00,41.79,41.86,41.7,41.71,157028.0,38.6176,38.6823,38.5345,38.5437,157028.0
2024-05-09 13:30:00,41.71,41.75,41.67,41.74,28469.0,38.5437,38.5807,38.5067,38.5714,28469.0
2024-05-09 14:00:00,41.73,41.74,41.63,41.66,68572.0,38.5622,38.5714,38.4698,38.4975,68572.0
2024-05-09 14:30:00,41.66,41.79,41.65,41.73,54725.0,38.4975,38.6176,38.4883,38.5622,54725.0
2024-05-09 15:00:00,41.73,41.81,41.7,41.78,119167.0,38.5622,38.6361,38.5345,38.6084,119167.0
2024-05-09 15:30:00,41.77,41.81,41.64,41.65,246104.0,38.5991,38.6361,38.479,38.4883,246104.0
2024-05-10 09:30:00,41.72,41.76,41.52,41.52,104855.0,38.5529,38.5899,38.3681,38.3681,104855.0
2024-05-10 10:00:00,41.52,41.54,41.41,41.47,67813.0,38.3681,38.3866,38.2665,38.3219,67813.0
2024-05-10 10:30:00,41.48,41.77,41.47,41.64,89469.0,38.3312,38.5991,38.3219,38.479,89469.0
2024-05-10 11:00:00,41.64,41.7,41.59,41.59,87305.0,38.479,38.5345,38.4328,38.4328,87305.0
2024-05-10 11:30:00,41.59,41.6,41.5,41.54,117028.0,38.4328,38.442,38.3496,38.3866,117028.0
2024-05-10 12:00:00,41.53,41.55,41.48,41.52,100295.0,38.3774,38.3958,38.3312,38.3681,100295.0
2024-05-10 12:30:00,41.52,41.55,41.47,41.48,74462.0,38.3681,38.3958,38.3219,38.3312,74462.0
2024-05-10 13:00:00,41.48,41.51,41.47,41.49,111954.0,38.3312,38.3589,38.3219,38.3404,111954.0
2024-05-10 13:30:00,41.48,41.54,41.48,41.5,90196.0,38.3312,38.3866,38.3312,38.3496,90196.0
2024-05-10 14:00:00,41.5,41.5,41.42,41.43,66726.0,38.3496,38.3496,38.2757,38.285,66726.0
2024-05-10 14:30:00,41.42,41.44,41.38,41.4,110518.0,38.2757,38.2942,38.2387,38.2572,110518.0
2024-05-10 15:00:00,41.41,41.44,41.39,41.44,118157.0,38.2665,38.2942,38.248,38.2942,118157.0
2024-05-10 15:30:00,41.44,41.51,41.42,41.51,368047.0,38.2942,38.3589,38.2757,38.3589,368047.0
2024-05-13 09:30:00,41.65,41.73,41.44,41.49,164044.0,38.4883,38.5622,38.2942,38.3404,164044.0
2024-05-13 10:00:00,41.5,41.56,41.45,41.52,73677.0,38.3496,38.4051,38.3034,38.3681,73677.0
2024-05-13 10:30:00,41.52,41.56,41.48,41.5,79644.0,38.3681,38.4051,38.3312,38.3496,79644.0
2024-05-13 11:00:00,41.5,41.5,41.37,41.44,101690.0,38.3496,38.3496,38.2295,38.2942,101690.0
2024-05-13 11:30:00,41.43,41.47,41.36,41.44,81802.0,38.285,38.3219,38.2203,38.2942,81802.0
2024-05-13 12:00:00,41.44,41.5,41.42,41.43,74303.0,38.2942,38.3496,38.2757,38.285,74303.0
2024-05-13 12:30:00,41.43,41.43,41.38,41.41,61912.0,38.285,38.285,38.2387,38.2665,61912.0
2024-05-13 13:00:00,41.41,41.44,41.37,41.39,55260.0,38.2665,38.2942,38.2295,38.248,55260.0
2024-05-13 13:30:00,41.39,41.42,41.3,41.35,113043.0,38.248,38.2757,38.1648,38.211,113043.0
2024-05-13 14:00:00,41.34,41.35,41.27,41.3,58586.0,38.2018,38.211,38.1371,38.1648,58586.0
2024-05-13 14:30:00,41.31,41.33,41.25,41.27,87176.0,38.1741,38.1925,38.1186,38.1371,87176.0
2024-05-13 15:00:00,41.28,41.33,41.13,41.14,103180.0,38.1463,38.1925,38.0077,38.017,103180.0
2024-05-13 15:30:00,41.14,41.19,41.06,41.19,404557.0,38.017,38.0632,37.943,38.0632,404557.0
2024-05-14 09:30:00,41.19,41.29,39.84,40.21,985860.0,38.0632,38.1556,36.8157,37.1576,985860.0
2024-05-14 10:00:00,40.19,40.36,40.08,40.3,340693.0,37.1391,37.2962,37.0374,37.2407,340693.0
2024-05-14 10:30:00,40.3,40.53,40.28,40.37,472896.0,37.2407,37.4533,37.2223,37.3054,472896.0
2024-05-14 11:00:00,40.37,40.44,40.28,40.3,349140.0,37.3054,37.3701,37.2223,37.2407,349140.0
2024-05-14 11:30:00,40.3,40.33,40.16,40.2,299014.0,37.2407,37.2685,37.1114,37.1483,299014.0
2024-05-14 12:00:00,40.2,40.3,40.18,40.28,278320.0,37.1483,37.2407,37.1298,37.2223,278320.0
2024-05-14 12:30:00,40.28,40.38,40.26,40.3,228259.0,37.2223,37.3147,37.2038,37.2407,228259.0
2024-05-14 13:00:00,40.3,40.35,40.26,40.32,172351.0,37.2407,37.2869,37.2038,37.2592,172351.0
2024-05-14 13:30:00,40.31,40.49,40.28,40.45,201742.0,37.25,37.4163,37.2223,37.3793,201742.0
2024-05-14 14:00:00,40.46,40.53,40.46,40.51,204711.0,37.3886,37.4533,37.3886,37.4348,204711.0
2024-05-14 14:30:00,40.52,40.54,40.41,40.41,161976.0,37.444,37.4625,37.3424,37.3424,161976.0
2024-05-14 15:00:00,40.42,40.52,40.36,40.48,322056.0,37.3516,37.444,37.2962,37.4071,322056.0
2024-05-14 15:30:00,40.47,40.55,40.42,40.45,822615.0,37.3978,37.4718,37.3516,37.3793,822615.0
2024-05-15 09:30:00,40.56,40.64,40.05,40.11,420067.0,37.481,37.5549,37.0097,37.0652,420067.0
2024-05-15 10:00:00,40.11,40.4,40.08,40.33,217017.0,37.0652,37.3331,37.0374,37.2685,217017.0
2024-05-15 10:30:00,40.35,40.4,40.23,40.29,403344.0,37.2869,37.3331,37.176,37.2315,403344.0
2024-05-15 11:00:00,40.28,40.48,40.24,40.47,215889.0,37.2223,37.4071,37.1853,37.3978,215889.0
2024-05-15 11:30:00,40.46,40.5,40.39,40.45,167363.0,37.3886,37.4256,37.3239,37.3793,167363.0
2024-05-15 12:00:00,40.45,40.45,40.3,40.3,105920.0,37.3793,37.3793,37.2407,37.2407,105920.0
2024-05-15 12:30:00,40.3,40.44,40.3,40.37,120825.0,37.2407,37.3701,37.2407,37.3054,120825.0
2024-05-15 13:00:00,40.38,40.39,40.26,40.28,180283.0,37.3147,37.3239,37.2038,37.2223,180283.0
2024-05-15 13:30:00,40.3,40.38,40.28,40.36,146939.0,37.2407,37.3147,37.2223,37.2962,146939.0
2024-05-15 14:00:00,40.37,40.49,40.35,40.41,155649.0,37.3054,37.4163,37.2869,37.3424,155649.0
2024-05-15 14:30:00,40.41,40.42,40.36,40.37,95038.0,37.3424,37.3516,37.2962,37.3054,95038.0
2024-05-15 15:00:00,40.37,40.4,40.32,40.34,192284.0,37.3054,37.3331,37.2592,37.2777,192284.0
2024-05-15 15:30:00,40.33,40.41,40.28,40.4,499393.0,37.2685,37.3424,37.2223,37.3331,499393.0
2024-05-16 09:30:00,40.25,40.38,40.09,40.27,251335.0,37.1945,37.3147,37.0467,37.213,251335.0
2024-05-16 10:00:00,40.27,40.58,40.26,40.44,197878.0,37.213,37.4995,37.2038,37.3701,197878.0
2024-05-16 10:30:00,40.43,40.47,40.36,40.42,114633.0,37.3609,37.3978,37.2962,37.3516,114633.0
2024-05-16 11:00:00,40.42,40.49,40.37,40.45,148444.0,37.3516,37.4163,37.3054,37.3793,148444.0
2024-05-16 11:30:00,40.45,40.54,40.44,40.49,120363.0,37.3793,37.4625,37.3701,37.4163,120363.0
2024-05-16 12:00:00,40.48,40.57,40.47,40.52,99326.0,37.4071,37.4902,37.3978,37.444,99326.0
2024-05-16 12:30:00,40.52,40.55,40.39,40.39,116986.0,37.444,37.4718,37.3239,37.3239,116986.0
2024-05-16 13:00:00,40.39,40.4,40.26,40.35,120549.0,37.3239,37.3331,37.2038,37.2869,120549.0
2024-05-16 13:30:00,40.35,40.46,40.34,40.4,147489.0,37.2869,37.3886,37.2777,37.3331,147489.0
2024-05-16 14:00:00,40.41,40.44,40.38,40.44,116995.0,37.3424,37.3701,37.3147,37.3701,116995.0
2024-05-16 14:30:00,40.45,40.49,40.4,40.44,155777.0,37.3793,37.4163,37.3331,37.3701,155777.0
2024-05-16 15:00:00,40.43,40.46,40.35,40.35,148884.0,37.3609,37.3886,37.2869,37.2869,148884.0
2024-05-16 15:30:00,40.35,40.44,40.22,40.4,699891.0,37.2869,37.3701,37.1668,37.3331,699891.0
2024-05-17 09:30:00,40.3,40.33,40.15,40.27,166321.0,37.2407,37.2685,37.1021,37.213,166321.0
2024-05-17 10:00:00,40.27,40.37,40.18,40.25,159203.0,37.213,37.3054,37.1298,37.1945,159203.0
2024-05-17 10:30:00,40.25,40.28,40.15,40.15,103133.0,37.1945,37.2223,37.1021,37.1021,103133.0
2024-05-17 11:00:00,40.16,40.22,40.15,40.16,107354.0,37.1114,37.1668,37.1021,37.1114,107354.0
2024-05-17 11:30:00,40.16,40.28,40.15,40.23,109463.0,37.1114,37.2223,37.1021,37.176,109463.0
2024-05-17 12:00:00,40.24,40.34,40.23,40.34,74228.0,37.1853,37.2777,37.176,37.2777,74228.0
2024-05-17 12:30:00,40.34,40.4,40.33,40.38,131836.0,37.2777,37.3331,37.2685,37.3147,131836.0
2024-05-17 13:00:00,40.38,40.46,40.36,40.45,111027.0,37.3147,37.3886,37.2962,37.3793,111027.0
2024-05-17 13:30:00,40.45,40.52,40.39,40.48,356543.0,37.3793,37.444,37.3239,37.4071,356543.0
2024-05-17 14:00:00,40.48,40.54,40.45,40.51,141788.0,37.4071,37.4625,37.3793,37.4348,141788.0
2024-05-17 14:30:00,40.51,40.56,40.47,40.52,180032.0,37.4348,37.481,37.3978,37.444,180032.0
2024-05-17 15:00:00,40.51,40.53,40.44,40.48,181731.0,37.4348,37.4533,37.3701,37.4071,181731.0
2024-05-17 15:30:00,40.48,40.57,40.44,40.45,385198.0,37.4071,37.4902,37.3701,37.3793,385198.0
2024-05-20 09:30:00,40.37,40.46,40.26,40.37,147182.0,37.3054,37.3886,37.2038,37.3054,147182.0
2024-05-20 10:00:00,40.39,40.65,40.38,40.63,123292.0,37.3239,37.5642,37.3147,37.5457,123292.0
2024-05-20 10:30:00,40.63,40.73,40.6,40.72,94053.0,37.5457,37.6381,37.518,37.6288,94053.0
2024-05-20 11:00:00,40.72,40.84,40.7,40.83,124126.0,37.6288,37.7397,37.6104,37.7305,124126.0
2024-05-20 11:30:00,40.83,40.87,40.78,40.84,92842.0,37.7305,37.7675,37.6843,37.7397,92842.0
2024-05-20 12:00:00,40.83,40.89,40.77,40.79,74770.0,37.7305,37.7859,37.6751,37.6935,74770.0
2024-05-20 12:30:00,40.79,40.8,40.73,40.8,63454.0,37.6935,37.7028,37.6381,37.7028,63454.0
2024-05-20 13:00:00,40.79,40.81,40.74,40.79,86892.0,37.6935,37.712,37.6473,37.6935,86892.0
2024-05-20 13:30:00,40.79,40.87,40.77,40.8,103744.0,37.6935,37.7675,37.6751,37.7028,103744.0
2024-05-20 14:00:00,40.79,40.87,40.78,40.86,104104.0,37.6935,37.7675,37.6843,37.7582,104104.0
2024-05-20 14:30:00,40.86,40.96,40.86,40.89,113190.0,37.7582,37.8506,37.7582,37.7859,113190.0
2024-05-20 15:00:00,40.89,40.98,40.87,40.94,210680.0,37.7859,37.8691,37.7675,37.8321,210680.0
2024-05-20 15:30:00,40.94,40.97,40.84,40.87,529261.0,37.8321,37.8599,37.7397,37.7675,529261.0
2024-05-21 09:30:00,40.8,40.91,40.75,40.77,83054.0,37.7028,37.8044,37.6566,37.6751,83054.0
2024-05-21 10:00:00,40.76,40.87,40.75,40.84,78019.0,37.6658,37.7675,37.6566,37.7397,78019.0
2024-05-21 10:30:00,40.85,40.94,40.81,40.87,53472.0,37.749,37.8321,37.712,37.7675,53472.0
2024-05-21 11:00:00,40.86,40.86,40.76,40.83,77199.0,37.7582,37.7582,37.6658,37.7305,77199.0
2024-05-21 11:30:00,40.82,40.83,40.73,40.75,53600.0,37.7213,37.7305,37.6381,37.6566,53600.0
2024-05-21 12:00:00,40.75,40.9,40.68,40.83,61117.0,37.6566,37.7952,37.5919,37.7305,61117.0
2024-05-21 12:30:00,40.83,40.96,40.83,40.92,48734.0,37.7305,37.8506,37.7305,37.8137,48734.0
2024-05-21 13:00:00,40.93,40.98,40.91,40.95,43494.0,37.8229,37.8691,37.8044,37.8414,43494.0
2024-05-21 13:30:00,40.95,41.01,40.95,40.98,84009.0,37.8414,37.8968,37.8414,37.8691,84009.0
2024-05-21 14:00:00,40.98,40.99,40.93,40.94,44740.0,37.8691,37.8784,37.8229,37.8321,44740.0
2024-05-21 14:30:00,40.94,40.96,40.88,40.89,50092.0,37.8321,37.8506,37.7767,37.7859,50092.0
2024-05-21 15:00:00,40.88,40.9,40.8,40.83,94481.0,37.7767,37.7952,37.7028,37.7305,94481.0
2024-05-21 15:30:00,40.83,40.92,40.78,40.91,223735.0,37.7305,37.8137,37.6843,37.8044,223735.0
2024-05-22 09:30:00,40.9,40.95,40.8,40.86,71535.0,37.7952,37.8414,37.7028,37.7582,71535.0
2024-05-22 10:00:00,40.86,40.86,40.69,40.73,91764.0,37.7582,37.7582,37.6011,37.6381,91764.0
2024-05-22 10:30:00,40.73,40.79,40.64,40.65,85315.0,37.6381,37.6935,37.5549,37.5642,85315.0
2024-05-22 11:00:00,40.66,40.71,40.52,40.52,95758.0,37.5734,37.6196,37.444,37.444,95758.0
2024-05-22 11:30:00,40.54,40.57,40.51,40.56,78377.0,37.4625,37.4902,37.4348,37.481,78377.0
2024-05-22 12:00:00,40.55,40.63,40.51,40.58,121238.0,37.4718,37.5457,37.4348,37.4995,121238.0
2024-05-22 12:30:00,40.58,40.62,40.56,40.59,64673.0,37.4995,37.5364,37.481,37.5087,64673.0
2024-05-22 13:00:00,40.59,40.65,40.58,40.59,57823.0,37.5087,37.5642,37.4995,37.5087,57823.0
2024-05-22 13:30:00,40.58,40.6,40.54,40.57,58955.0,37.4995,37.518,37.4625,37.4902,58955.0
2024-05-22 14:00:00,40.57,40.58,40.37,40.39,79903.0,37.4902,37.4995,37.3054,37.3239,79903.0
2024-05-22 14:30:00,40.38,40.38,40.3,40.34,71895.0,37.3147,37.3147,37.2407,37.2777,71895.0
2024-05-22 15:00:00,40.34,40.34,40.26,40.29,135844.0,37.2777,37.2777,37.2038,37.2315,135844.0
2024-05-22 15:30:00,40.3,40.4,40.28,40.34,199883.0,37.2407,37.3331,37.2223,37.2777,199883.0
2024-05-23 09:30:00,40.44,40.64,40.44,40.56,48087.0,37.3701,37.5549,37.3701,37.481,48087.0
2024-05-23 10:00:00,40.56,40.64,40.49,40.53,119291.0,37.481,37.5549,37.4163,37.4533,119291.0
2024-05-23 10:30:00,40.52,40.53,40.43,40.47,125676.0,37.444,37.4533,37.3609,37.3978,125676.0
2024-05-23 11:00:00,40.46,40.55,40.46,40.49,102809.0,37.3886,37.4718,37.3886,37.4163,102809.0
2024-05-23 11:30:00,40.49,40.56,40.46,40.51,100974.0,37.4163,37.481,37.3886,37.4348,100974.0
2024-05-23 12:00:00,40.52,40.64,40.48,40.62,176361.0,37.444,37.5549,37.4071,37.5364,176361.0
2024-05-23 12:30:00,40.63,40.66,40.54,40.55,70872.0,37.5457,37.5734,37.4625,37.4718,70872.0
2024-05-23 13:00:00,40.54,40.57,40.3,40.34,104859.0,37.4625,37.4902,37.2407,37.2777,104859.0
2024-05-23 13:30:00,40.34,40.35,40.26,40.27,109150.0,37.2777,37.2869,37.2038,37.213,109150.0
2024-05-23 14:00:00,40.27,40.28,40.15,40.19,81918.0,37.213,37.2223,37.1021,37.1391,81918.0
2024-05-23 14:30:00,40.18,40.2,40.12,40.14,69327.0,37.1298,37.1483,37.0744,37.0929,69327.0
2024-05-23 15:00:00,40.14,40.2,40.12,40.19,94312.0,37.0929,37.1483,37.0744,37.1391,94312.0
2024-05-23 15:30:00,40.19,40.39,40.17,40.27,378514.0,37.1391,37.3239,37.1206,37.213,378514.0
2024-05-24 09:30:00,40.46,40.69,40.25,40.25,132806.0,37.3886,37.6011,37.1945,37.1945,132806.0
2024-05-24 10:00:00,40.25,40.32,40.07,40.2,169894.0,37.1945,37.2592,37.0282,37.1483,169894.0
2024-05-24 10:30:00,40.2,40.26,40.12,40.23,129125.0,37.1483,37.2038,37.0744,37.176,129125.0
2024-05-24 11:00:00,40.23,40.34,40.21,40.25,128741.0,37.176,37.2777,37.1576,37.1945,128741.0
2024-05-24 11:30:00,40.25,40.29,40.14,40.16,120047.0,37.1945,37.2315,37.0929,37.1114,120047.0
2024-05-24 12:00:00,40.16,40.23,40.15,40.19,134711.0,37.1114,37.176,37.1021,37.1391,134711.0
2024-05-24 12:30:00,40.2,40.21,40.18,40.21,86222.0,37.1483,37.1576,37.1298,37.1576,86222.0
2024-05-24 13:00:00,40.21,40.21,40.18,40.18,88676.0,37.1576,37.1576,37.1298,37.1298,88676.0
2024-05-24 13:30:00,40.18,40.2,40.12,40.16,97980.0,37.1298,37.1483,37.0744,37.1114,97980.0
2024-05-24 14:00:00,40.16,40.16,40.07,40.12,103620.0,37.1114,37.1114,37.0282,37.0744,103620.0
2024-05-24 14:30:00,40.12,40.13,40.07,40.08,87439.0,37.0744,37.0836,37.0282,37.0374,87439.0
2024-05-24 15:00:00,40.08,40.1,40.02,40.04,121829.0,37.0374,37.0559,36.982,37.0005,121829.0
2024-05-24 15:30:00,40.03,40.21,40.03,40.21,346309.0,36.9912,37.1576,36.9912,37.1576,346309.0
2024-05-28 09:30:00,40.3,40.47,40.29,40.33,91271.0,37.2407,37.3978,37.2315,37.2685,91271.0
2024-05-28 10:00:00,40.33,40.38,40.25,40.36,111807.0,37.2685,37.3147,37.1945,37.2962,111807.0
2024-05-28 10:30:00,40.36,40.37,40.24,40.25,83642.0,37.2962,37.3054,37.1853,37.1945,83642.0
2024-05-28 11:00:00,40.24,40.34,40.21,40.33,55504.0,37.1853,37.2777,37.1576,37.2685,55504.0
2024-05-28 11:30:00,40.33,40.39,40.31,40.36,86378.0,37.2685,37.3239,37.25,37.2962,86378.0
2024-05-28 12:00:00,40.37,40.38,40.32,40.34,37458.0,37.3054,37.3147,37.2592,37.2777,37458.0
2024-05-28 12:30:00,40.34,40.35,40.28,40.29,59658.0,37.2777,37.2869,37.2223,37.2315,59658.0
2024-05-28 13:00:00,40.28,40.29,40.24,40.25,28189.0,37.2223,37.2315,37.1853,37.1945,28189.0
2024-05-28 13:30:00,40.25,40.28,40.2,40.23,58591.0,37.1945,37.2223,37.1483,37.176,58591.0
2024-05-28 14:00:00,40.23,40.26,40.18,40.19,67068.0,37.176,37.2038,37.1298,37.1391,67068.0
2024-05-28 14:30:00,40.18,40.19,40.15,40.18,80691.0,37.1298,37.1391,37.1021,37.1298,80691.0
2024-05-28 15:00:00,40.19,40.3,40.18,40.25,67705.0,37.1391,37.2407,37.1298,37.1945,67705.0
2024-05-28 15:30:00,40.24,40.47,40.24,40.46,316592.0,37.1853,37.3978,37.1853,37.3886,316592.0
2024-05-29 09:30:00,40.51,40.57,40.42,40.43,84304.0,37.4348,37.4902,37.3516,37.3609,84304.0
2024-05-29 10:00:00,40.43,40.54,40.4,40.43,72968.0,37.3609,37.4625,37.3331,37.3609,72968.0
2024-05-29 10:30:00,40.43,40.49,40.33,40.38,72905.0,37.3609,37.4163,37.2685,37.3147,72905.0
2024-05-29 11:00:00,40.38,40.38,40.21,40.21,43623.0,37.3147,37.3147,37.1576,37.1576,43623.0
2024-05-29 11:30:00,40.22,40.22,40.13,40.16,38487.0,37.1668,37.1668,37.0836,37.1114,38487.0
2024-05-29 12:00:00,40.16,40.19,40.14,40.18,34423.0,37.1114,37.1391,37.0929,37.1298,34423.0
2024-05-29 12:30:00,40.17,40.2,40.16,40.19,39122.0,37.1206,37.1483,37.1114,37.1391,39122.0
2024-05-29 13:00:00,40.19,40.24,40.15,40.16,47618.0,37.1391,37.1853,37.1021,37.1114,47618.0
2024-05-29 13:30:00,40.16,40.17,40.1,40.16,43971.0,37.1114,37.1206,37.0559,37.1114,43971.0
2024-05-29 14:00:00,40.15,40.21,40.13,40.19,43517.0,37.1021,37.1576,37.0836,37.1391,43517.0
2024-05-29 14:30:00,40.18,40.2,40.15,40.18,40422.0,37.1298,37.1483,37.1021,37.1298,40422.0
2024-05-29 15:00:00,40.18,40.27,40.17,40.22,28041.0,37.1298,37.213,37.1206,37.1668,28041.0
2024-05-29 15:30:00,40.19,40.33,40.18,40.25,142998.0,37.1391,37.2685,37.1298,37.1945,142998.0
2024-05-30 09:30:00,40.25,40.36,40.15,40.35,81646.0,37.1945,37.2962,37.1021,37.2869,81646.0
2024-05-30 10:00:00,40.36,40.38,40.28,40.3,59341.0,37.2962,37.3147,37.2223,37.2407,59341.0
2024-05-30 10:30:00,40.3,40.3,40.23,40.27,24408.0,37.2407,37.2407,37.176,37.213,24408.0
2024-05-30 11:00:00,40.27,40.28,40.19,40.24,39430.0,37.213,37.2223,37.1391,37.1853,39430.0
2024-05-30 11:30:00,40.23,40.24,40.15,40.18,27447.0,37.176,37.1853,37.1021,37.1298,27447.0
2024-05-30 12:00:00,40.17,40.25,40.17,40.2,39965.0,37.1206,37.1945,37.1206,37.1483,39965.0
2024-05-30 12:30:00,40.2,40.21,40.16,40.21,28749.0,37.1483,37.1576,37.1114,37.1576,28749.0
2024-05-30 13:00:00,40.21,40.22,40.17,40.19,61271.0,37.1576,37.1668,37.1206,37.1391,61271.0
2024-05-30 13:30:00,40.19,40.2,40.16,40.19,35374.0,37.1391,37.1483,37.1114,37.1391,35374.0
2024-05-30 14:00:00,40.18,40.22,40.15,40.15,40711.0,37.1298,37.1668,37.1021,37.1021,40711.0
2024-05-30 14:30:00,40.15,40.18,40.13,40.14,41494.0,37.1021,37.1298,37.0836,37.0929,41494.0
2024-05-30 15:00:00,40.14,40.24,40.14,40.23,48736.0,37.0929,37.1853,37.0929,37.176,48736.0
2024-05-30 15:30:00,40.23,40.29,40.14,40.2,136283.0,37.176,37.2315,37.0929,37.1483,136283.0
2024-05-31 09:30:00,40.21,40.41,40.2,40.41,75061.0,37.1576,37.3424,37.1483,37.3424,75061.0
2024-05-31 10:00:00,40.41,40.48,40.32,40.39,52712.0,37.3424,37.4071,37.2592,37.3239,52712.0
2024-05-31 10:30:00,40.39,40.41,40.35,40.4,44752.0,37.3239,37.3424,37.2869,37.3331,44752.0
2024-05-31 11:00:00,40.41,40.42,40.29,40.36,51351.0,37.3424,37.3516,37.2315,37.2962,51351.0
2024-05-31 11:30:00,40.37,40.42,40.33,40.41,42192.0,37.3054,37.3516,37.2685,37.3424,42192.0
2024-05-31 12:00:00,40.4,40.52,40.4,40.51,34632.0,37.3331,37.444,37.3331,37.4348,34632.0
2024-05-31 12:30:00,40.51,40.53,40.47,40.52,20954.0,37.4348,37.4533,37.3978,37.444,20954.0
2024-05-31 13:00:00,40.52,40.55,40.51,40.55,23220.0,37.444,37.4718,37.4348,37.4718,23220.0
2024-05-31 13:30:00,40.55,40.62,40.55,40.59,25209.0,37.4718,37.5364,37.4718,37.5087,25209.0
2024-05-31 14:00:00,40.6,40.64,40.57,40.58,20610.0,37.518,37.5549,37.4902,37.4995,20610.0
2024-05-31 14:30:00,40.57,40.59,40.53,40.59,31636.0,37.4902,37.5087,37.4533,37.5087,31636.0
2024-05-31 15:00:00,40.57,40.59,40.43,40.44,58473.0,37.4902,37.5087,37.3609,37.3701,58473.0
2024-05-31 15:30:00,40.45,40.68,40.44,40.67,187733.0,37.3793,37.5919,37.3701,37.5826,187733.0
2024-06-03 09:30:00,40.65,40.65,40.38,40.44,95008.0,37.5642,37.5642,37.3147,37.3701,95008.0
2024-06-03 10:00:00,40.46,40.49,40.36,40.38,48880.0,37.3886,37.4163,37.2962,37.3147,48880.0
2024-06-03 10:30:00,40.39,40.4,40.2,40.23,59928.0,37.3239,37.3331,37.1483,37.176,59928.0
2024-06-03 11:00:00,40.25,40.27,40.09,40.15,36052.0,37.1945,37.213,37.0467,37.1021,36052.0
2024-06-03 11:30:00,40.18,40.24,40.13,40.23,54657.0,37.1298,37.1853,37.0836,37.176,54657.0
2024-06-03 12:00:00,40.23,40.28,40.16,40.23,43303.0,37.176,37.2223,37.1114,37.176,43303.0
2024-06-03 12:30:00,40.24,40.28,40.21,40.26,39415.0,37.1853,37.2223,37.1576,37.2038,39415.0
2024-06-03 13:00:00,40.25,40.28,40.21,40.25,59176.0,37.1945,37.2223,37.1576,37.1945,59176.0
2024-06-03 13:30:00,40.24,40.32,40.23,40.32,103209.0,37.1853,37.2592,37.176,37.2592,103209.0
2024-06-03 14:00:00,40.32,40.47,40.3,40.45,67442.0,37.2592,37.3978,37.2407,37.3793,67442.0
2024-06-03 14:30:00,40.44,40.53,40.42,40.5,59169.0,37.3701,37.4533,37.3516,37.4256,59169.0
2024-06-03 15:00:00,40.5,40.53,40.39,40.47,65390.0,37.4256,37.4533,37.3239,37.3978,65390.0
2024-06-03 15:30:00,40.47,40.48,40.37,40.44,105486.0,37.3978,37.4071,37.3054,37.3701,105486.0
2024-06-04 09:30:00,40.2,40.24,40.04,40.09,92702.0,37.1483,37.1853,37.0005,37.0467,92702.0
2024-06-04 10:00:00,40.1,40.29,40.08,40.27,48545.0,37.0559,37.2315,37.0374,37.213,48545.0
2024-06-04 10:30:00,40.28,40.3,40.2,40.25,60137.0,37.2223,37.2407,37.1483,37.1945,60137.0
2024-06-04 11:00:00,40.25,40.36,40.24,40.34,41998.0,37.1945,37.2962,37.1853,37.2777,41998.0
2024-06-04 11:30:00,40.35,40.4,40.31,40.38,52843.0,37.2869,37.3331,37.25,37.3147,52843.0
2024-06-04 12:00:00,40.38,40.4,40.29,40.38,57163.0,37.3147,37.3331,37.2315,37.3147,57163.0
2024-06-04 12:30:00,40.38,40.44,40.38,40.43,49403.0,37.3147,37.3701,37.3147,37.3609,49403.0
2024-06-04 13:00:00,40.42,40.44,40.37,40.41,53644.0,37.3516,37.3701,37.3054,37.3424,53644.0
2024-06-04 13:30:00,40.41,40.45,40.4,40.43,64297.0,37.3424,37.3793,37.3331,37.3609,64297.0
2024-06-04 14:00:00,40.43,40.44,40.38,40.41,50488.0,37.3609,37.3701,37.3147,37.3424,50488.0
2024-06-04 14:30:00,40.4,40.46,40.33,40.43,107613.0,37.3331,37.3886,37.2685,37.3609,107613.0
2024-06-04 15:00:00,40.43,40.57,40.4,40.55,113000.0,37.3609,37.4902,37.3331,37.4718,113000.0
2024-06-04 15:30:00,40.55,40.72,40.55,40.72,205721.0,37.4718,37.6288,37.4718,37.6288,205721.0
2024-06-05 09:30:00,40.67,40.75,40.34,40.39,119485.0,37.5826,37.6566,37.2777,37.3239,119485.0
2024-06-05 10:00:00,40.37,40.54,40.31,40.52,62575.0,37.3054,37.4625,37.25,37.444,62575.0
2024-06-05 10:30:00,40.51,40.57,40.48,40.52,60786.0,37.4348,37.4902,37.4071,37.444,60786.0
2024-06-05 11:00:00,40.52,40.59,40.51,40.59,51459.0,37.444,37.5087,37.4348,37.5087,51459.0
2024-06-05 11:30:00,40.59,40.65,40.59,40.6,42704.0,37.5087,37.5642,37.5087,37.518,42704.0
2024-06-05 12:00:00,40.61,40.69,40.59,40.69,69198.0,37.5272,37.6011,37.5087,37.6011,69198.0
2024-06-05 12:30:00,40.69,40.78,40.67,40.72,55252.0,37.6011,37.6843,37.5826,37.6288,55252.0
2024-06-05 13:00:00,40.71,40.75,40.69,40.72,65550.0,37.6196,37.6566,37.6011,37.6288,65550.0
2024-06-05 13:30:00,40.72,40.73,40.66,40.66,71731.0,37.6288,37.6381,37.5734,37.5734,71731.0
2024-06-05 14:00:00,40.66,40.73,40.66,40.72,38192.0,37.5734,37.6381,37.5734,37.6288,38192.0
2024-06-05 14:30:00,40.72,40.76,40.69,40.73,58663.0,37.6288,37.6658,37.6011,37.6381,58663.0
2024-06-05 15:00:00,40.73,40.78,40.69,40.7,71812.0,37.6381,37.6843,37.6011,37.6104,71812.0
2024-06-05 15:30:00,40.7,40.8,40.69,40.72,167470.0,37.6104,37.7028,37.6011,37.6288,167470.0
2024-06-06 09:30:00,40.62,40.89,40.6,40.82,118621.0,37.5364,37.7859,37.518,37.7213,118621.0
2024-06-06 10:00:00,40.83,40.84,40.69,40.75,57562.0,37.7305,37.7397,37.6011,37.6566,57562.0
2024-06-06 10:30:00,40.74,40.76,40.72,40.72,61272.0,37.6473,37.6658,37.6288,37.6288,61272.0
2024-06-06 11:00:00,40.73,40.78,40.72,40.77,46931.0,37.6381,37.6843,37.6288,37.6751,46931.0
2024-06-06 11:30:00,40.78,40.88,40.77,40.87,35655.0,37.6843,37.7767,37.6751,37.7675,35655.0
2024-06-06 12:00:00,40.87,40.92,40.85,40.85,37981.0,37.7675,37.8137,37.749,37.749,37981.0
2024-06-06 12:30:00,40.85,40.85,40.75,40.76,23547.0,37.749,37.749,37.6566,37.6658,23547.0
2024-06-06 13:00:00,40.76,40.78,40.74,40.77,36075.0,37.6658,37.6843,37.6473,37.6751,36075.0
2024-06-06 13:30:00,40.77,40.84,40.76,40.8,27527.0,37.6751,37.7397,37.6658,37.7028,27527.0
2024-06-06 14:00:00,40.8,40.82,40.76,40.76,50734.0,37.7028,37.7213,37.6658,37.6658,50734.0
2024-06-06 14:30:00,40.77,40.77,40.71,40.72,43428.0,37.6751,37.6751,37.6196,37.6288,43428.0
2024-06-06 15:00:00,40.72,40.73,40.69,40.71,61261.0,37.6288,37.6381,37.6011,37.6196,61261.0
2024-06-06 15:30:00,40.72,40.82,40.7,40.74,227805.0,37.6288,37.7213,37.6104,37.6473,227805.0
2024-06-07 09:30:00,40.85,40.97,40.79,40.94,80108.0,37.749,37.8599,37.6935,37.8321,80108.0
2024-06-07 10:00:00,40.92,41.09,40.9,41.04,77777.0,37.8137,37.9708,37.7952,37.9246,77777.0
2024-06-07 10:30:00,41.03,41.12,41.0,41.11,47193.0,37.9153,37.9985,37.8876,37.9892,47193.0
2024-06-07 11:00:00,41.11,41.14,41.05,41.11,59464.0,37.9892,38.017,37.9338,37.9892,59464.0
2024-06-07 11:30:00,41.11,41.11,41.0,41.07,39327.0,37.9892,37.9892,37.8876,37.9523,39327.0
2024-06-07 12:00:00,41.08,41.09,41.01,41.03,20013.0,37.9615,37.9708,37.8968,37.9153,20013.0
2024-06-07 12:30:00,41.03,41.13,41.02,41.13,34345.0,37.9153,38.0077,37.9061,38.0077,34345.0
2024-06-07 13:00:00,41.13,41.25,41.11,41.21,72059.0,38.0077,38.1186,37.9892,38.0817,72059.0
2024-06-07 13:30:00,41.22,41.24,41.17,41.19,46635.0,38.0909,38.1094,38.0447,38.0632,46635.0
2024-06-07 14:00:00,41.19,41.23,41.16,41.18,82215.0,38.0632,38.1001,38.0354,38.0539,82215.0
2024-06-07 14:30:00,41.19,41.2,41.14,41.16,34685.0,38.0632,38.0724,38.017,38.0354,34685.0
2024-06-07 15:00:00,41.15,41.2,41.11,41.18,45877.0,38.0262,38.0724,37.9892,38.0539,45877.0
2024-06-07 15:30:00,41.17,41.21,41.02,41.05,139738.0,38.0447,38.0817,37.9061,37.9338,139738.0
2024-06-10 09:30:00,41.06,41.15,40.94,41.0,50164.0,37.943,38.0262,37.8321,37.8876,50164.0
2024-06-10 10:00:00,40.99,41.05,40.97,40.98,52810.0,37.8784,37.9338,37.8599,37.8691,52810.0
2024-06-10 10:30:00,40.98,41.1,40.97,41.07,25503.0,37.8691,37.98,37.8599,37.9523,25503.0
2024-06-10 11:00:00,41.07,41.13,41.06,41.12,28840.0,37.9523,38.0077,37.943,37.9985,28840.0
2024-06-10 11:30:00,41.11,41.18,41.11,41.18,36711.0,37.9892,38.0539,37.9892,38.0539,36711.0
2024-06-10 12:00:00,41.18,41.2,40.98,41.05,128243.0,38.0539,38.0724,37.8691,37.9338,128243.0
2024-06-10 12:30:00,41.05,41.15,41.04,41.15,38112.0,37.9338,38.0262,37.9246,38.0262,38112.0
2024-06-10 13:00:00,41.15,41.21,41.12,41.16,39302.0,38.0262,38.0817,37.9985,38.0354,39302.0
2024-06-10 13:30:00,41.16,41.23,41.16,41.2,48074.0,38.0354,38.1001,38.0354,38.0724,48074.0
2024-06-10 14:00:00,41.2,41.24,41.16,41.22,65878.0,38.0724,38.1094,38.0354,38.0909,65878.0
2024-06-10 14:30:00,41.23,41.24,41.2,41.2,39270.0,38.1001,38.1094,38.0724,38.0724,39270.0
2024-06-10 15:00:00,41.21,41.28,41.2,41.26,83788.0,38.0817,38.1463,38.0724,38.1279,83788.0
2024-06-10 15:30:00,41.26,41.34,41.13,41.26,270579.0,38.1279,38.2018,38.0077,38.1279,270579.0
2024-06-11 09:30:00,41.32,41.32,41.16,41.21,48789.0,38.1833,38.1833,38.0354,38.0817,48789.0
2024-06-11 10:00:00,41.22,41.3,41.17,41.28,43774.0,38.0909,38.1648,38.0447,38.1463,43774.0
2024-06-11 10:30:00,41.28,41.33,41.2,41.32,36654.0,38.1463,38.1925,38.0724,38.1833,36654.0
2024-06-11 11:00:00,41.3,41.34,41.27,41.33,21738.0,38.1648,38.2018,38.1371,38.1925,21738.0
2024-06-11 11:30:00,41.34,41.36,41.12,41.13,25376.0,38.2018,38.2203,37.9985,38.0077,25376.0
2024-06-11 12:00:00,41.12,41.15,41.06,41.11,37137.0,37.9985,38.0262,37.943,37.9892,37137.0
2024-06-11 12:30:00,41.11,41.15,41.08,41.11,18258.0,37.9892,38.0262,37.9615,37.9892,18258.0
2024-06-11 13:00:00,41.11,41.23,41.1,41.23,35152.0,37.9892,38.1001,37.98,38.1001,35152.0
2024-06-11 13:30:00,41.22,41.25,41.19,41.24,40088.0,38.0909,38.1186,38.0632,38.1094,40088.0
2024-06-11 14:00:00,41.24,41.25,41.2,41.22,26855.0,38.1094,38.1186,38.0724,38.0909,26855.0
2024-06-11 14:30:00,41.21,41.21,41.17,41.19,30325.0,38.0817,38.0817,38.0447,38.0632,30325.0
2024-06-11 15:00:00,41.19,41.2,41.15,41.18,37661.0,38.0632,38.0724,38.0262,38.0539,37661.0
2024-06-11 15:30:00,41.17,41.3,41.14,41.14,147407.0,38.0447,38.1648,38.017,38.017,147407.0
2024-06-12 09:30:00,41.22,41.31,41.1,41.12,101538.0,38.0909,38.1741,37.98,37.9985,101538.0
2024-06-12 10:00:00,41.12,41.21,41.1,41.2,42909.0,37.9985,38.0817,37.98,38.0724,42909.0
2024-06-12 10:30:00,41.19,41.19,41.04,41.06,64167.0,38.0632,38.0632,37.9246,37.943,64167.0
2024-06-12 11:00:00,41.07,41.14,41.06,41.13,57151.0,37.9523,38.017,37.943,38.0077,57151.0
2024-06-12 11:30:00,41.13,41.18,41.08,41.16,51845.0,38.0077,38.0539,37.9615,38.0354,51845.0
2024-06-12 12:00:00,41.15,41.18,41.11,41.14,44914.0,38.0262,38.0539,37.9892,38.017,44914.0
2024-06-12 12:30:00,41.12,41.16,41.09,41.13,30456.0,37.9985,38.0354,37.9708,38.0077,30456.0
2024-06-12 13:00:00,41.15,41.15,41.09,41.1,21182.0,38.0262,38.0262,37.9708,37.98,21182.0
2024-06-12 13:30:00,41.11,41.16,41.1,41.14,55258.0,37.9892,38.0354,37.98,38.017,55258.0
2024-06-12 14:00:00,41.14,41.18,41.09,41.16,49066.0,38.017,38.0539,37.9708,38.0354,49066.0
2024-06-12 14:30:00,41.15,41.19,41.11,41.19,60687.0,38.0262,38.0632,37.9892,38.0632,60687.0
2024-06-12 15:00:00,41.18,41.22,41.15,41.16,82161.0,38.0539,38.0909,38.0262,38.0354,82161.0
2024-06-12 15:30:00,41.17,41.2,41.11,41.17,259831.0,38.0447,38.0724,37.9892,38.0447,259831.0
2024-06-13 09:30:00,41.05,41.17,40.92,41.15,73673.0,37.9338,38.0447,37.8137,38.0262,73673.0
2024-06-13 10:00:00,41.12,41.22,41.08,41.16,62926.0,37.9985,38.0909,37.9615,38.0354,62926.0
2024-06-13 10:30:00,41.17,41.29,41.11,41.25,71010.0,38.0447,38.1556,37.9892,38.1186,71010.0
2024-06-13 11:00:00,41.23,41.3,41.18,41.2,44183.0,38.1001,38.1648,38.0539,38.0724,44183.0
2024-06-13 11:30:00,41.2,41.2,41.15,41.19,50236.0,38.0724,38.0724,38.0262,38.0632,50236.0
2024-06-13 12:00:00,41.19,41.22,41.17,41.19,30352.0,38.0632,38.0909,38.0447,38.0632,30352.0
2024-06-13 12:30:00,41.19,41.2,41.17,41.19,29505.0,38.0632,38.0724,38.0447,38.0632,29505.0
2024-06-13 13:00:00,41.19,41.21,41.18,41.21,23334.0,38.0632,38.0817,38.0539,38.0817,23334.0
2024-06-13 13:30:00,41.21,41.23,41.16,41.21,20600.0,38.0817,38.1001,38.0354,38.0817,20600.0
2024-06-13 14:00:00,41.21,41.24,41.2,41.22,20010.0,38.0817,38.1094,38.0724,38.0909,20010.0
2024-06-13 14:30:00,41.22,41.28,41.21,41.28,53818.0,38.0909,38.1463,38.0817,38.1463,53818.0
2024-06-13 15:00:00,41.28,41.29,41.24,41.26,48021.0,38.1463,38.1556,38.1094,38.1279,48021.0
2024-06-13 15:30:00,41.26,41.29,41.13,41.13,122834.0,38.1279,38.1556,38.0077,38.0077,122834.0
2024-06-14 09:30:00,41.09,41.34,41.08,41.26,128204.0,37.9708,38.2018,37.9615,38.1279,128204.0
2024-06-14 10:00:00,41.26,41.26,41.01,41.04,111622.0,38.1279,38.1279,37.8968,37.9246,111622.0
2024-06-14 10:30:00,41.05,41.11,40.94,41.11,98491.0,37.9338,37.9892,37.8321,37.9892,98491.0
2024-06-14 11:00:00,41.1,41.1,41.01,41.02,43097.0,37.98,37.98,37.8968,37.9061,43097.0
2024-06-14 11:30:00,41.02,41.07,40.98,41.0,51108.0,37.9061,37.9523,37.8691,37.8876,51108.0
2024-06-14 12:00:00,41.01,41.06,40.99,41.03,56066.0,37.8968,37.943,37.8784,37.9153,56066.0
2024-06-14 12:30:00,41.03,41.08,41.01,41.02,42820.0,37.9153,37.9615,37.8968,37.9061,42820.0
2024-06-14 13:00:00,41.02,41.09,41.0,41.06,55577.0,37.9061,37.9708,37.8876,37.943,55577.0
2024-06-14 13:30:00,41.06,41.14,41.05,41.07,52242.0,37.943,38.017,37.9338,37.9523,52242.0
2024-06-14 14:00:00,41.08,41.1,41.03,41.03,53696.0,37.9615,37.98,37.9153,37.9153,53696.0
2024-06-14 14:30:00,41.03,41.08,41.03,41.06,54416.0,37.9153,37.9615,37.9153,37.943,54416.0
2024-06-14 15:00:00,41.05,41.1,41.02,41.06,104721.0,37.9338,37.98,37.9061,37.943,104721.0
2024-06-14 15:30:00,41.06,41.15,41.05,41.13,187730.0,37.943,38.0262,37.9338,38.0077,187730.0
2024-06-17 09:30:00,41.05,41.19,41.05,41.07,49181.0,37.9338,38.0632,37.9338,37.9523,49181.0
2024-06-17 10:00:00,41.08,41.11,40.95,41.07,71697.0,37.9615,37.9892,37.8414,37.9523,71697.0
2024-06-17 10:30:00,41.07,41.07,40.98,40.99,45616.0,37.9523,37.9523,37.8691,37.8784,45616.0
2024-06-17 11:00:00,40.99,41.09,40.99,41.07,57338.0,37.8784,37.9708,37.8784,37.9523,57338.0
2024-06-17 11:30:00,41.06,41.08,40.93,40.93,58130.0,37.943,37.9615,37.8229,37.8229,58130.0
2024-06-17 12:00:00,40.94,40.97,40.81,40.86,63223.0,37.8321,37.8599,37.712,37.7582,63223.0
2024-06-17 12:30:00,40.88,40.97,40.86,40.96,74998.0,37.7767,37.8599,37.7582,37.8506,74998.0
2024-06-17 13:00:00,40.96,41.01,40.95,40.97,42003.0,37.8506,37.8968,37.8414,37.8599,42003.0
2024-06-17 13:30:00,40.98,41.03,40.97,41.0,65774.0,37.8691,37.9153,37.8599,37.8876,65774.0
2024-06-17 14:00:00,41.0,41.04,40.98,41.02,66535.0,37.8876,37.9246,37.8691,37.9061,66535.0
2024-06-17 14:30:00,41.01,41.07,41.0,41.06,60591.0,37.8968,37.9523,37.8876,37.943,60591.0
2024-06-17 15:00:00,41.06,41.09,41.02,41.04,67048.0,37.943,37.9708,37.9061,37.9246,67048.0
2024-06-17 15:30:00,41.03,41.07,40.99,41.02,191140.0,37.9153,37.9523,37.8784,37.9061,191140.0
2024-06-18 09:30:00,41.17,41.26,41.07,41.15,50958.0,38.0447,38.1279,37.9523,38.0262,50958.0
2024-06-18 10:00:00,41.15,41.15,41.05,41.11,95663.0,38.0262,38.0262,37.9338,37.9892,95663.0
2024-06-18 10:30:00,41.11,41.2,41.09,41.09,40839.0,37.9892,38.0724,37.9708,37.9708,40839.0
2024-06-18 11:00:00,41.1,41.13,41.06,41.11,46522.0,37.98,38.0077,37.943,37.9892,46522.0
2024-06-18 11:30:00,41.1,41.13,41.08,41.13,46812.0,37.98,38.0077,37.9615,38.0077,46812.0
2024-06-18 12:00:00,41.12,41.17,41.11,41.14,23139.0,37.9985,38.0447,37.9892,38.017,23139.0
2024-06-18 12:30:00,41.14,41.14,41.09,41.1,59658.0,38.017,38.017,37.9708,37.98,59658.0
2024-06-18 13:00:00,41.1,41.2,41.1,41.14,39284.0,37.98,38.0724,37.98,38.017,39284.0
2024-06-18 13:30:00,41.13,41.15,41.04,41.04,65090.0,38.0077,38.0262,37.9246,37.9246,65090.0
2024-06-18 14:00:00,41.04,41.04,40.92,40.97,50979.0,37.9246,37.9246,37.8137,37.8599,50979.0
2024-06-18 14:30:00,40.96,40.97,40.9,40.95,57490.0,37.8506,37.8599,37.7952,37.8414,57490.0
2024-06-18 15:00:00,40.95,40.96,40.74,40.74,90321.0,37.8414,37.8506,37.6473,37.6473,90321.0
2024-06-18 15:30:00,40.74,40.81,40.71,40.81,252668.0,37.6473,37.712,37.6196,37.712,252668.0
2024-06-20 09:30:00,40.85,41.05,40.81,41.04,51285.0,37.749,37.9338,37.712,37.9246,51285.0
2024-06-20 10:00:00,41.05,41.14,41.02,41.13,74957.0,37.9338,38.017,37.9061,38.0077,74957.0
2024-06-20 10:30:00,41.13,41.14,41.06,41.13,43472.0,38.0077,38.017,37.943,38.0077,43472.0
2024-06-20 11:00:00,41.13,41.25,41.13,41.15,110940.0,38.0077,38.1186,38.0077,38.0262,110940.0
2024-06-20 11:30:00,41.16,41.2,41.06,41.11,66252.0,38.0354,38.0724,37.943,37.9892,66252.0
2024-06-20 12:00:00,41.12,41.2,41.12,41.15,38849.0,37.9985,38.0724,37.9985,38.0262,38849.0
2024-06-20 12:30:00,41.15,41.23,41.14,41.16,51490.0,38.0262,38.1001,38.017,38.0354,51490.0
2024-06-20 13:00:00,41.16,41.24,41.15,41.2,64915.0,38.0354,38.1094,38.0262,38.0724,64915.0
2024-06-20 13:30:00,41.19,41.22,41.16,41.18,36140.0,38.0632,38.0909,38.0354,38.0539,36140.0
2024-06-20 14:00:00,41.18,41.25,41.15,41.23,59787.0,38.0539,38.1186,38.0262,38.1001,59787.0
2024-06-20 14:30:00,41.23,41.24,41.08,41.1,73315.0,38.1001,38.1094,37.9615,37.98,73315.0
2024-06-20 15:00:00,41.1,41.15,41.0,41.13,135743.0,37.98,38.0262,37.8876,38.0077,135743.0
2024-06-20 15:30:00,41.13,41.19,41.1,41.18,183341.0,38.0077,38.0632,37.98,38.0539,183341.0
2024-06-21 09:30:00,41.25,41.29,41.17,41.27,84780.0,38.1186,38.1556,38.0447,38.1371,84780.0
2024-06-21 10:00:00,41.26,41.48,41.23,41.43,119739.0,38.1279,38.3312,38.1001,38.285,119739.0
2024-06-21 10:30:00,41.42,41.44,41.29,41.39,58865.0,38.2757,38.2942,38.1556,38.248,58865.0
2024-06-21 11:00:00,41.42,41.44,41.35,41.38,74710.0,38.2757,38.2942,38.211,38.2387,74710.0
2024-06-21 11:30:00,41.38,41.43,41.35,41.43,48144.0,38.2387,38.285,38.211,38.285,48144.0
2024-06-21 12:00:00,41.44,41.55,41.43,41.5,44856.0,38.2942,38.3958,38.285,38.3496,44856.0
2024-06-21 12:30:00,41.5,41.52,41.44,41.44,45628.0,38.3496,38.3681,38.2942,38.2942,45628.0
2024-06-21 13:00:00,41.45,41.46,41.42,41.46,36646.0,38.3034,38.3127,38.2757,38.3127,36646.0
2024-06-21 13:30:00,41.46,41.49,41.42,41.46,42546.0,38.3127,38.3404,38.2757,38.3127,42546.0
2024-06-21 14:00:00,41.46,41.47,41.38,41.43,43199.0,38.3127,38.3219,38.2387,38.285,43199.0
2024-06-21 14:30:00,41.43,41.44,41.38,41.41,73781.0,38.285,38.2942,38.2387,38.2665,73781.0
2024-06-21 15:00:00,41.42,41.56,41.42,41.5,62347.0,38.2757,38.4051,38.2757,38.3496,62347.0
2024-06-21 15:30:00,41.5,41.51,41.39,41.44,249097.0,38.3496,38.3589,38.248,38.2942,249097.0
2024-06-24 09:30:00,41.45,41.73,41.45,41.72,71144.0,38.3034,38.5622,38.3034,38.5529,71144.0
2024-06-24 10:00:00,41.72,41.78,41.69,41.73,44512.0,38.5529,38.6084,38.5252,38.5622,44512.0
2024-06-24 10:30:00,41.72,41.75,41.63,41.66,44699.0,38.5529,38.5807,38.4698,38.4975,44699.0
2024-06-24 11:00:00,41.66,41.76,41.66,41.73,21662.0,38.4975,38.5899,38.4975,38.5622,21662.0
2024-06-24 11:30:00,41.72,41.78,41.72,41.75,31338.0,38.5529,38.6084,38.5529,38.5807,31338.0
2024-06-24 12:00:00,41.76,41.97,41.75,41.97,57295.0,38.5899,38.784,38.5807,38.784,57295.0
2024-06-24 12:30:00,41.97,42.17,41.97,42.14,138192.0,38.784,38.9688,38.784,38.9411,138192.0
2024-06-24 13:00:00,42.15,42.24,42.1,42.15,74046.0,38.9503,39.0335,38.9041,38.9503,74046.0
2024-06-24 13:30:00,42.15,42.15,42.08,42.1,51193.0,38.9503,38.9503,38.8856,38.9041,51193.0
2024-06-24 14:00:00,42.09,42.21,42.07,42.16,66442.0,38.8948,39.0057,38.8764,38.9595,66442.0
2024-06-24 14:30:00,42.16,42.19,42.15,42.16,38867.0,38.9595,38.9873,38.9503,38.9595,38867.0
2024-06-24 15:00:00,42.16,42.26,42.15,42.26,84532.0,38.9595,39.0519,38.9503,39.0519,84532.0
2024-06-24 15:30:00,42.26,42.41,42.26,42.31,274156.0,39.0519,39.1906,39.0519,39.0981,274156.0
2024-06-25 09:30:00,42.23,42.36,42.09,42.33,57753.0,39.0242,39.1444,38.8948,39.1166,57753.0
2024-06-25 10:00:00,42.32,42.43,42.27,42.43,79628.0,39.1074,39.209,39.0612,39.209,79628.0
2024-06-25 10:30:00,42.43,42.54,42.43,42.43,46215.0,39.209,39.3107,39.209,39.209,46215.0
2024-06-25 11:00:00,42.43,42.5,42.36,42.49,49166.0,39.209,39.2737,39.1444,39.2645,49166.0
2024-06-25 11:30:00,42.49,42.56,42.45,42.47,118190.0,39.2645,39.3292,39.2275,39.246,118190.0
2024-06-25 12:00:00,42.49,42.62,42.49,42.62,55162.0,39.2645,39.3846,39.2645,39.3846,55162.0
2024-06-25 12:30:00,42.61,42.64,42.54,42.62,69384.0,39.3754,39.4031,39.3107,39.3846,69384.0
2024-06-25 13:00:00,42.62,42.65,42.6,42.65,43455.0,39.3846,39.4123,39.3661,39.4123,43455.0
2024-06-25 13:30:00,42.65,42.66,42.56,42.64,102096.0,39.4123,39.4216,39.3292,39.4031,102096.0
2024-06-25 14:00:00,42.64,42.72,42.6,42.62,63033.0,39.4031,39.477,39.3661,39.3846,63033.0
2024-06-25 14:30:00,42.62,42.62,42.59,42.59,46080.0,39.3846,39.3846,39.3569,39.3569,46080.0
2024-06-25 15:00:00,42.59,42.63,42.45,42.46,114374.0,39.3569,39.3939,39.2275,39.2368,114374.0
2024-06-25 15:30:00,42.45,42.47,42.35,42.41,194787.0,39.2275,39.246,39.1351,39.1906,194787.0
2024-06-26 09:30:00,42.48,42.48,42.27,42.3,66657.0,39.2552,39.2552,39.0612,39.0889,66657.0
2024-06-26 10:00:00,42.3,42.3,42.06,42.08,99676.0,39.0889,39.0889,38.8671,38.8856,99676.0
2024-06-26 10:30:00,42.09,42.09,41.9,41.97,81512.0,38.8948,38.8948,38.7193,38.784,81512.0
2024-06-26 11:00:00,41.98,42.09,41.91,42.02,60534.0,38.7932,38.8948,38.7285,38.8302,60534.0
2024-06-26 11:30:00,42.02,42.07,41.92,41.95,54489.0,38.8302,38.8764,38.7378,38.7655,54489.0
2024-06-26 12:00:00,41.96,42.06,41.95,42.02,39722.0,38.7747,38.8671,38.7655,38.8302,39722.0
2024-06-26 12:30:00,42.02,42.16,42.01,42.07,47562.0,38.8302,38.9595,38.8209,38.8764,47562.0
2024-06-26 13:00:00,42.07,42.11,42.05,42.09,25104.0,38.8764,38.9133,38.8579,38.8948,25104.0
2024-06-26 13:30:00,42.09,42.26,42.09,42.26,90091.0,38.8948,39.0519,38.8948,39.0519,90091.0
2024-06-26 14:00:00,42.24,42.35,42.24,42.31,72392.0,39.0335,39.1351,39.0335,39.0981,72392.0
2024-06-26 14:30:00,42.3,42.35,42.28,42.31,46575.0,39.0889,39.1351,39.0704,39.0981,46575.0
2024-06-26 15:00:00,42.3,42.36,42.29,42.33,81279.0,39.0889,39.1444,39.0797,39.1166,81279.0
2024-06-26 15:30:00,42.32,42.44,42.3,42.39,216794.0,39.1074,39.2183,39.0889,39.1721,216794.0
2024-06-27 09:30:00,42.41,42.7,42.4,42.7,55272.0,39.1906,39.4585,39.1813,39.4585,55272.0
2024-06-27 10:00:00,42.7,42.7,42.49,42.52,45131.0,39.4585,39.4585,39.2645,39.2922,45131.0
2024-06-27 10:30:00,42.52,42.56,42.48,42.55,74965.0,39.2922,39.3292,39.2552,39.3199,74965.0
2024-06-27 11:00:00,42.57,42.57,42.4,42.45,31439.0,39.3384,39.3384,39.1813,39.2275,31439.0
2024-06-27 11:30:00,42.45,42.52,42.44,42.46,48577.0,39.2275,39.2922,39.2183,39.2368,48577.0
2024-06-27 12:00:00,42.46,42.46,42.37,42.39,36189.0,39.2368,39.2368,39.1536,39.1721,36189.0
2024-06-27 12:30:00,42.37,42.38,42.22,42.29,60866.0,39.1536,39.1628,39.015,39.0797,60866.0
2024-06-27 13:00:00,42.29,42.34,42.26,42.33,41478.0,39.0797,39.1259,39.0519,39.1166,41478.0
2024-06-27 13:30:00,42.33,42.33,42.26,42.26,53121.0,39.1166,39.1166,39.0519,39.0519,53121.0
2024-06-27 14:00:00,42.27,42.27,42.08,42.09,167221.0,39.0612,39.0612,38.8856,38.8948,167221.0
2024-06-27 14:30:00,42.1,42.23,42.09,42.18,87331.0,38.9041,39.0242,38.8948,38.978,87331.0
2024-06-27 15:00:00,42.19,42.28,42.15,42.28,81428.0,38.9873,39.0704,38.9503,39.0704,81428.0
2024-06-27 15:30:00,42.28,42.47,42.27,42.37,218855.0,39.0704,39.246,39.0612,39.1536,218855.0
2024-06-28 09:30:00,42.5,42.52,42.31,42.4,86867.0,39.2737,39.2922,39.0981,39.1813,86867.0
2024-06-28 10:00:00,42.41,42.59,42.4,42.59,60576.0,39.1906,39.3569,39.1813,39.3569,60576.0
2024-06-28 10:30:00,42.6,42.67,42.58,42.63,41674.0,39.3661,39.4308,39.3477,39.3939,41674.0
2024-06-28 11:00:00,42.63,42.75,42.6,42.68,57971.0,39.3939,39.5047,39.3661,39.4401,57971.0
2024-06-28 11:30:00,42.68,42.74,42.64,42.74,37196.0,39.4401,39.4955,39.4031,39.4955,37196.0
2024-06-28 12:00:00,42.73,42.89,42.72,42.81,60812.0,39.4863,39.6341,39.477,39.5602,60812.0
2024-06-28 12:30:00,42.81,42.82,42.73,42.77,25257.0,39.5602,39.5694,39.4863,39.5232,25257.0
2024-06-28 13:00:00,42.77,42.78,42.71,42.74,16429.0,39.5232,39.5325,39.4678,39.4955,16429.0
2024-06-28 13:30:00,42.73,42.73,42.65,42.67,15931.0,39.4863,39.4863,39.4123,39.4308,15931.0
2024-06-28 14:00:00,42.66,42.69,42.59,42.61,39671.0,39.4216,39.4493,39.3569,39.3754,39671.0
2024-06-28 14:30:00,42.6,42.6,42.52,42.56,23916.0,39.3661,39.3661,39.2922,39.3292,23916.0
2024-06-28 15:00:00,42.55,42.57,42.52,42.55,31567.0,39.3199,39.3384,39.2922,39.3199,31567.0
2024-06-28 15:30:00,42.56,42.67,42.5,42.59,144052.0,39.3292,39.4308,39.2737,39.3569,144052.0
2024-07-01 09:30:00,43.0,43.0,42.71,42.82,128360.0,39.7358,39.7358,39.4678,39.5694,128360.0
2024-07-01 10:00:00,42.8,42.84,42.61,42.62,33387.0,39.551,39.5879,39.3754,39.3846,33387.0
2024-07-01 10:30:00,42.6,42.62,42.54,42.61,41004.0,39.3661,39.3846,39.3107,39.3754,41004.0
2024-07-01 11:00:00,42.61,42.61,42.52,42.52,41000.0,39.3754,39.3754,39.2922,39.2922,41000.0
2024-07-01 11:30:00,42.52,42.63,42.52,42.61,34698.0,39.2922,39.3939,39.2922,39.3754,34698.0
2024-07-01 12:00:00,42.61,42.82,42.56,42.79,57240.0,39.3754,39.5694,39.3292,39.5417,57240.0
2024-07-01 12:30:00,42.78,42.83,42.71,42.74,49066.0,39.5325,39.5787,39.4678,39.4955,49066.0
2024-07-01 13:00:00,42.74,42.75,42.68,42.69,29024.0,39.4955,39.5047,39.4401,39.4493,29024.0
2024-07-01 13:30:00,42.69,42.74,42.67,42.69,40359.0,39.4493,39.4955,39.4308,39.4493,40359.0
2024-07-01 14:00:00,42.69,42.86,42.67,42.75,64835.0,39.4493,39.6064,39.4308,39.5047,64835.0
2024-07-01 14:30:00,42.76,42.8,42.71,42.74,48075.0,39.514,39.551,39.4678,39.4955,48075.0
2024-07-01 15:00:00,42.72,42.77,42.69,42.74,51198.0,39.477,39.5232,39.4493,39.4955,51198.0
2024-07-01 15:30:00,42.73,42.88,42.68,42.88,228167.0,39.4863,39.6249,39.4401,39.6249,228167.0
2024-07-02 09:30:00,42.88,42.9,42.75,42.86,46280.0,39.6249,39.6434,39.5047,39.6064,46280.0
2024-07-02 10:00:00,42.85,42.85,42.57,42.6,107949.0,39.5972,39.5972,39.3384,39.3661,107949.0
2024-07-02 10:30:00,42.6,42.71,42.54,42.61,102916.0,39.3661,39.4678,39.3107,39.3754,102916.0
2024-07-02 11:00:00,42.61,42.71,42.6,42.68,96750.0,39.3754,39.4678,39.3661,39.4401,96750.0
2024-07-02 11:30:00,42.69,42.78,42.69,42.77,65483.0,39.4493,39.5325,39.4493,39.5232,65483.0
2024-07-02 12:00:00,42.77,42.79,42.7,42.75,31628.0,39.5232,39.5417,39.4585,39.5047,31628.0
2024-07-02 12:30:00,42.75,42.78,42.68,42.75,45746.0,39.5047,39.5325,39.4401,39.5047,45746.0
2024-07-02 13:00:00,42.73,42.75,42.63,42.64,31939.0,39.4863,39.5047,39.3939,39.4031,31939.0
2024-07-02 13:30:00,42.64,42.68,42.61,42.68,61563.0,39.4031,39.4401,39.3754,39.4401,61563.0
2024-07-02 14:00:00,42.67,42.79,42.66,42.69,84162.0,39.4308,39.5417,39.4216,39.4493,84162.0
2024-07-02 14:30:00,42.7,42.74,42.66,42.66,95366.0,39.4585,39.4955,39.4216,39.4216,95366.0
2024-07-02 15:00:00,42.66,42.69,42.6,42.61,84354.0,39.4216,39.4493,39.3661,39.3754,84354.0
2024-07-02 15:30:00,42.62,42.75,42.61,42.72,200915.0,39.3846,39.5047,39.3754,39.477,200915.0
2024-07-03 09:30:00,42.75,42.97,42.75,42.97,84385.0,39.5047,39.708,39.5047,39.708,84385.0
2024-07-03 10:00:00,42.97,43.01,42.82,42.9,154428.0,39.708,39.745,39.5694,39.6434,154428.0
2024-07-03 10:30:00,42.92,43.03,42.91,42.96,42132.0,39.6618,39.7635,39.6526,39.6988,42132.0
2024-07-03 11:00:00,42.98,43.07,42.98,43.0,46697.0,39.7173,39.8005,39.7173,39.7358,46697.0
2024-07-03 11:30:00,43.0,43.03,42.99,43.0,36527.0,39.7358,39.7635,39.7265,39.7358,36527.0
2024-07-03 12:00:00,42.99,43.0,42.94,42.98,49429.0,39.7265,39.7358,39.6803,39.7173,49429.0
2024-07-03 12:30:00,42.98,43.01,42.82,42.9,96344.0,39.7173,39.745,39.5694,39.6434,96344.0
2024-07-05 09:30:00,42.87,42.88,42.72,42.78,75404.0,39.6156,39.6249,39.477,39.5325,75404.0
2024-07-05 10:00:00,42.77,42.79,42.67,42.72,62952.0,39.5232,39.5417,39.4308,39.477,62952.0
2024-07-05 10:30:00,42.72,42.77,42.68,42.71,35411.0,39.477,39.5232,39.4401,39.4678,35411.0
2024-07-05 11:00:00,42.72,42.73,42.59,42.6,67208.0,39.477,39.4863,39.3569,39.3661,67208.0
2024-07-05 11:30:00,42.6,42.62,42.51,42.53,147620.0,39.3661,39.3846,39.283,39.3014,147620.0
2024-07-05 12:00:00,42.53,42.62,42.53,42.58,20729.0,39.3014,39.3846,39.3014,39.3477,20729.0
2024-07-05 12:30:00,42.58,42.61,42.54,42.55,26843.0,39.3477,39.3754,39.3107,39.3199,26843.0
2024-07-05 13:00:00,42.55,42.55,42.47,42.51,57663.0,39.3199,39.3199,39.246,39.283,57663.0
2024-07-05 13:30:00,42.51,42.52,42.46,42.46,21755.0,39.283,39.2922,39.2368,39.2368,21755.0
2024-07-05 14:00:00,42.47,42.49,42.4,42.44,29005.0,39.246,39.2645,39.1813,39.2183,29005.0
2024-07-05 14:30:00,42.44,42.59,42.43,42.56,46536.0,39.2183,39.3569,39.209,39.3292,46536.0
2024-07-05 15:00:00,42.56,42.57,42.48,42.49,17955.0,39.3292,39.3384,39.2552,39.2645,17955.0
2024-07-05 15:30:00,42.48,42.64,42.48,42.48,102953.0,39.2552,39.4031,39.2552,39.2552,102953.0
2024-07-08 09:30:00,42.44,42.63,42.26,42.44,56804.0,39.2183,39.3939,39.0519,39.2183,56804.0
2024-07-08 10:00:00,42.46,42.48,42.3,42.35,46742.0,39.2368,39.2552,39.0889,39.1351,46742.0
2024-07-08 10:30:00,42.34,42.41,42.33,42.33,29215.0,39.1259,39.1906,39.1166,39.1166,29215.0
2024-07-08 11:00:00,42.33,42.37,42.27,42.27,55471.0,39.1166,39.1536,39.0612,39.0612,55471.0
2024-07-08 11:30:00,42.27,42.3,42.17,42.22,64894.0,39.0612,39.0889,38.9688,39.015,64894.0
2024-07-08 12:00:00,42.21,42.28,42.18,42.22,81462.0,39.0057,39.0704,38.978,39.015,81462.0
2024-07-08 12:30:00,42.22,42.35,42.22,42.34,75920.0,39.015,39.1351,39.015,39.1259,75920.0
2024-07-08 13:00:00,42.33,42.37,42.28,42.3,47571.0,39.1166,39.1536,39.0704,39.0889,47571.0
2024-07-08 13:30:00,42.29,42.29,42.21,42.23,34438.0,39.0797,39.0797,39.0057,39.0242,34438.0
2024-07-08 14:00:00,42.23,42.28,42.19,42.26,39279.0,39.0242,39.0704,38.9873,39.0519,39279.0
2024-07-08 14:30:00,42.26,42.33,42.22,42.3,32488.0,39.0519,39.1166,39.015,39.0889,32488.0
2024-07-08 15:00:00,42.3,42.33,42.26,42.3,37886.0,39.0889,39.1166,39.0519,39.0889,37886.0
2024-07-08 15:30:00,42.3,42.35,42.27,42.33,224705.0,39.0889,39.1351,39.0612,39.1166,224705.0
2024-07-09 09:30:00,42.34,42.4,42.09,42.12,81165.0,39.1259,39.1813,38.8948,38.9226,81165.0
2024-07-09 10:00:00,42.12,42.16,42.06,42.11,60395.0,38.9226,38.9595,38.8671,38.9133,60395.0
2024-07-09 10:30:00,42.12,42.14,42.04,42.07,94043.0,38.9226,38.9411,38.8486,38.8764,94043.0
2024-07-09 11:00:00,42.08,42.11,41.95,41.96,92046.0,38.8856,38.9133,38.7655,38.7747,92046.0
2024-07-09 11:30:00,41.96,42.02,41.93,41.96,47412.0,38.7747,38.8302,38.747,38.7747,47412.0
2024-07-09 12:00:00,41.96,42.18,41.95,42.18,61691.0,38.7747,38.978,38.7655,38.978,61691.0
2024-07-09 12:30:00,42.18,42.2,42.05,42.09,43807.0,38.978,38.9965,38.8579,38.8948,43807.0
2024-07-09 13:00:00,42.11,42.22,42.11,42.19,39598.0,38.9133,39.015,38.9133,38.9873,39598.0
2024-07-09 13:30:00,42.19,42.25,42.17,42.19,44534.0,38.9873,39.0427,38.9688,38.9873,44534.0
2024-07-09 14:00:00,42.2,42.2,42.08,42.09,45674.0,38.9965,38.9965,38.8856,38.8948,45674.0
2024-07-09 14:30:00,42.08,42.15,42.08,42.13,36045.0,38.8856,38.9503,38.8856,38.9318,36045.0
2024-07-09 15:00:00,42.12,42.12,41.95,41.97,65010.0,38.9226,38.9226,38.7655,38.784,65010.0
2024-07-09 15:30:00,41.96,42.12,41.95,42.1,267735.0,38.7747,38.9226,38.7655,38.9041,267735.0
2024-07-10 09:30:00,42.06,42.06,41.83,41.87,109189.0,38.8671,38.8671,38.6546,38.6916,109189.0
2024-07-10 10:00:00,41.84,41.96,41.84,41.89,70736.0,38.6638,38.7747,38.6638,38.71,70736.0
2024-07-10 10:30:00,41.88,41.95,41.78,41.8,134492.0,38.7008,38.7655,38.6084,38.6269,134492.0
2024-07-10 11:00:00,41.8,41.89,41.78,41.88,118328.0,38.6269,38.71,38.6084,38.7008,118328.0
2024-07-10 11:30:00,41.87,41.93,41.86,41.88,89699.0,38.6916,38.747,38.6823,38.7008,89699.0
2024-07-10 12:00:00,41.88,41.99,41.85,41.95,102832.0,38.7008,38.8024,38.6731,38.7655,102832.0
2024-07-10 12:30:00,41.95,41.97,41.86,41.89,47601.0,38.7655,38.784,38.6823,38.71,47601.0
2024-07-10 13:00:00,41.89,41.9,41.81,41.81,66707.0,38.71,38.7193,38.6361,38.6361,66707.0
2024-07-10 13:30:00,41.83,41.91,41.8,41.9,66298.0,38.6546,38.7285,38.6269,38.7193,66298.0
2024-07-10 14:00:00,41.9,41.94,41.84,41.9,69594.0,38.7193,38.7562,38.6638,38.7193,69594.0
2024-07-10 14:30:00,41.9,41.93,41.83,41.86,92603.0,38.7193,38.747,38.6546,38.6823,92603.0
2024-07-10 15:00:00,41.85,41.87,41.81,41.82,96199.0,38.6731,38.6916,38.6361,38.6453,96199.0
2024-07-10 15:30:00,41.83,41.84,41.7,41.82,236819.0,38.6546,38.6638,38.5345,38.6453,236819.0
2024-07-11 09:30:00,42.0,42.0,41.74,41.93,80593.0,38.8117,38.8117,38.5714,38.747,80593.0
2024-07-11 10:00:00,41.94,41.96,41.85,41.87,95719.0,38.7562,38.7747,38.6731,38.6916,95719.0
2024-07-11 10:30:00,41.87,41.94,41.84,41.91,78097.0,38.6916,38.7562,38.6638,38.7285,78097.0
2024-07-11 11:00:00,41.92,41.95,41.87,41.88,84087.0,38.7378,38.7655,38.6916,38.7008,84087.0
2024-07-11 11:30:00,41.88,41.88,41.74,41.79,73518.0,38.7008,38.7008,38.5714,38.6176,73518.0
2024-07-11 12:00:00,41.79,41.82,41.7,41.82,64968.0,38.6176,38.6453,38.5345,38.6453,64968.0
2024-07-11 12:30:00,41.82,41.89,41.73,41.76,85152.0,38.6453,38.71,38.5622,38.5899,85152.0
2024-07-11 13:00:00,41.75,41.76,41.7,41.75,38874.0,38.5807,38.5899,38.5345,38.5807,38874.0
2024-07-11 13:30:00,41.74,41.8,41.73,41.79,38566.0,38.5714,38.6269,38.5622,38.6176,38566.0
2024-07-11 14:00:00,41.8,41.85,41.74,41.75,70510.0,38.6269,38.6731,38.5714,38.5807,70510.0
2024-07-11 14:30:00,41.75,41.76,41.71,41.74,33061.0,38.5807,38.5899,38.5437,38.5714,33061.0
2024-07-11 15:00:00,41.75,41.76,41.6,41.62,129578.0,38.5807,38.5899,38.442,38.4605,129578.0
2024-07-11 15:30:00,41.61,41.85,41.6,41.82,231583.0,38.4513,38.6731,38.442,38.6453,231583.0
2024-07-12 09:30:00,41.93,42.08,41.92,41.96,160819.0,38.747,38.8856,38.7378,38.7747,160819.0
2024-07-12 10:00:00,41.95,42.1,41.89,42.09,43460.0,38.7655,38.9041,38.71,38.8948,43460.0
2024-07-12 10:30:00,42.09,42.12,42.0,42.01,50114.0,38.8948,38.9226,38.8117,38.8209,50114.0
2024-07-12 11:00:00,42.02,42.13,42.01,42.1,30228.0,38.8302,38.9318,38.8209,38.9041,30228.0
2024-07-12 11:30:00,42.09,42.12,42.06,42.1,37369.0,38.8948,38.9226,38.8671,38.9041,37369.0
2024-07-12 12:00:00,42.09,42.11,42.04,42.06,52470.0,38.8948,38.9133,38.8486,38.8671,52470.0
2024-07-12 12:30:00,42.05,42.05,41.93,41.94,41721.0,38.8579,38.8579,38.747,38.7562,41721.0
2024-07-12 13:00:00,41.94,42.03,41.91,42.0,46683.0,38.7562,38.8394,38.7285,38.8117,46683.0
2024-07-12 13:30:00,42.01,42.1,42.0,42.09,41753.0,38.8209,38.9041,38.8117,38.8948,41753.0
2024-07-12 14:00:00,42.09,42.12,42.05,42.05,38913.0,38.8948,38.9226,38.8579,38.8579,38913.0
2024-07-12 14:30:00,42.05,42.1,41.94,41.98,60691.0,38.8579,38.9041,38.7562,38.7932,60691.0
2024-07-12 15:00:00,41.98,42.02,41.93,41.99,92107.0,38.7932,38.8302,38.747,38.8024,92107.0
2024-07-12 15:30:00,42.0,42.06,41.9,41.9,277235.0,38.8117,38.8671,38.7193,38.7193,277235.0
2024-07-15 09:30:00,42.11,42.2,42.01,42.19,57344.0,38.9133,38.9965,38.8209,38.9873,57344.0
2024-07-15 10:00:00,42.19,42.24,42.16,42.23,65612.0,38.9873,39.0335,38.9595,39.0242,65612.0
2024-07-15 10:30:00,42.23,42.3,42.22,42.29,48215.0,39.0242,39.0889,39.015,39.0797,48215.0
2024-07-15 11:00:00,42.29,42.4,42.29,42.4,92293.0,39.0797,39.1813,39.0797,39.1813,92293.0
2024-07-15 11:30:00,42.39,42.43,42.34,42.35,34168.0,39.1721,39.209,39.1259,39.1351,34168.0
2024-07-15 12:00:00,42.35,42.39,42.33,42.34,42464.0,39.1351,39.1721,39.1166,39.1259,42464.0
2024-07-15 12:30:00,42.34,42.42,42.34,42.4,49378.0,39.1259,39.1998,39.1259,39.1813,49378.0
2024-07-15 13:00:00,42.39,42.42,42.36,42.36,18981.0,39.1721,39.1998,39.1444,39.1444,18981.0
2024-07-15 13:30:00,42.36,42.41,42.36,42.41,16732.0,39.1444,39.1906,39.1444,39.1906,16732.0
2024-07-15 14:00:00,42.4,42.45,42.39,42.45,26208.0,39.1813,39.2275,39.1721,39.2275,26208.0
2024-07-15 14:30:00,42.45,42.49,42.42,42.43,55401.0,39.2275,39.2645,39.1998,39.209,55401.0
2024-07-15 15:00:00,42.43,42.47,42.39,42.45,37950.0,39.209,39.246,39.1721,39.2275,37950.0
2024-07-15 15:30:00,42.46,42.5,42.32,42.37,175032.0,39.2368,39.2737,39.1074,39.1536,175032.0
2024-07-16 09:30:00,42.3,42.43,42.26,42.36,45453.0,39.0889,39.209,39.0519,39.1444,45453.0
2024-07-16 10:00:00,42.36,42.52,42.36,42.5,76741.0,39.1444,39.2922,39.1444,39.2737,76741.0
2024-07-16 10:30:00,42.5,42.59,42.48,42.59,49558.0,39.2737,39.3569,39.2552,39.3569,49558.0
2024-07-16 11:00:00,42.59,42.59,42.51,42.51,39721.0,39.3569,39.3569,39.283,39.283,39721.0
2024-07-16 11:30:00,42.51,42.51,42.37,42.38,55492.0,39.283,39.283,39.1536,39.1628,55492.0
2024-07-16 12:00:00,42.38,42.39,42.29,42.29,72908.0,39.1628,39.1721,39.0797,39.0797,72908.0
2024-07-16 12:30:00,42.3,42.3,42.17,42.24,89390.0,39.0889,39.0889,38.9688,39.0335,89390.0
2024-07-16 13:00:00,42.24,42.25,42.13,42.14,94864.0,39.0335,39.0427,38.9318,38.9411,94864.0
2024-07-16 13:30:00,42.14,42.24,42.14,42.22,71777.0,38.9411,39.0335,38.9411,39.015,71777.0
2024-07-16 14:00:00,42.2,42.21,42.11,42.11,86291.0,38.9965,39.0057,38.9133,38.9133,86291.0
2024-07-16 14:30:00,42.1,42.16,42.05,42.16,89640.0,38.9041,38.9595,38.8579,38.9595,89640.0
2024-07-16 15:00:00,42.15,42.27,42.13,42.26,79227.0,38.9503,39.0612,38.9318,39.0519,79227.0
2024-07-16 15:30:00,42.27,42.3,42.1,42.23,390510.0,39.0612,39.0889,38.9041,39.0242,390510.0
2024-07-17 09:30:00,42.4,42.66,42.29,42.61,152963.0,39.1813,39.4216,39.0797,39.3754,152963.0
2024-07-17 10:00:00,42.6,42.62,42.36,42.46,134952.0,39.3661,39.3846,39.1444,39.2368,134952.0
2024-07-17 10:30:00,42.45,42.45,42.29,42.39,124051.0,39.2275,39.2275,39.0797,39.1721,124051.0
2024-07-17 11:00:00,42.37,42.49,42.36,42.43,32088.0,39.1536,39.2645,39.1444,39.209,32088.0
2024-07-17 11:30:00,42.43,42.55,42.39,42.47,131715.0,39.209,39.3199,39.1721,39.246,131715.0
2024-07-17 12:00:00,42.47,42.52,42.46,42.51,57357.0,39.246,39.2922,39.2368,39.283,57357.0
2024-07-17 12:30:00,42.51,42.54,42.46,42.5,43030.0,39.283,39.3107,39.2368,39.2737,43030.0
2024-07-17 13:00:00,42.5,42.51,42.43,42.48,30938.0,39.2737,39.283,39.209,39.2552,30938.0
2024-07-17 13:30:00,42.47,42.53,42.43,42.5,29668.0,39.246,39.3014,39.209,39.2737,29668.0
2024-07-17 14:00:00,42.5,42.61,42.4,42.59,59693.0,39.2737,39.3754,39.1813,39.3569,59693.0
2024-07-17 14:30:00,42.59,42.73,42.58,42.69,89459.0,39.3569,39.4863,39.3477,39.4493,89459.0
2024-07-17 15:00:00,42.69,42.71,42.66,42.7,89044.0,39.4493,39.4678,39.4216,39.4585,89044.0
2024-07-17 15:30:00,42.7,42.74,42.62,42.7,219156.0,39.4585,39.4955,39.3846,39.4585,219156.0
2024-07-18 09:30:00,42.75,42.95,42.7,42.92,55474.0,39.5047,39.6896,39.4585,39.6618,55474.0
2024-07-18 10:00:00,42.92,42.94,42.74,42.89,60045.0,39.6618,39.6803,39.4955,39.6341,60045.0
2024-07-18 10:30:00,42.88,42.96,42.68,42.78,184141.0,39.6249,39.6988,39.4401,39.5325,184141.0
2024-07-18 11:00:00,42.8,42.91,42.77,42.87,52387.0,39.551,39.6526,39.5232,39.6156,52387.0
2024-07-18 11:30:00,42.87,42.91,42.85,42.87,21457.0,39.6156,39.6526,39.5972,39.6156,21457.0
2024-07-18 12:00:00,42.88,42.92,42.87,42.9,18150.0,39.6249,39.6618,39.6156,39.6434,18150.0
2024-07-18 12:30:00,42.9,42.95,42.87,42.94,21017.0,39.6434,39.6896,39.6156,39.6803,21017.0
2024-07-18 13:00:00,42.95,42.98,42.94,42.98,34834.0,39.6896,39.7173,39.6803,39.7173,34834.0
2024-07-18 13:30:00,42.98,42.98,42.92,42.93,43210.0,39.7173,39.7173,39.6618,39.6711,43210.0
2024-07-18 14:00:00,42.92,42.94,42.77,42.79,26065.0,39.6618,39.6803,39.5232,39.5417,26065.0
2024-07-18 14:30:00,42.79,42.82,42.76,42.82,34902.0,39.5417,39.5694,39.514,39.5694,34902.0
2024-07-18 15:00:00,42.83,42.87,42.75,42.78,46672.0,39.5787,39.6156,39.5047,39.5325,46672.0
2024-07-18 15:30:00,42.77,42.84,42.76,42.82,120629.0,39.5232,39.5879,39.514,39.5694,120629.0
2024-07-19 09:30:00,42.86,43.03,42.76,43.03,44015.0,39.6064,39.7635,39.514,39.7635,44015.0
2024-07-19 10:00:00,43.03,43.23,42.99,43.14,85136.0,39.7635,39.9483,39.7265,39.8651,85136.0
2024-07-19 10:30:00,43.13,43.15,43.02,43.06,50559.0,39.8559,39.8744,39.7543,39.7912,50559.0
2024-07-19 11:00:00,43.07,43.17,43.06,43.15,28305.0,39.8005,39.8929,39.7912,39.8744,28305.0
2024-07-19 11:30:00,43.15,43.21,43.13,43.19,44571.0,39.8744,39.9298,39.8559,39.9113,44571.0
2024-07-19 12:00:00,43.19,43.24,43.15,43.16,38219.0,39.9113,39.9576,39.8744,39.8836,38219.0
2024-07-19 12:30:00,43.16,43.18,43.12,43.16,35594.0,39.8836,39.9021,39.8467,39.8836,35594.0
2024-07-19 13:00:00,43.16,43.18,43.11,43.11,31317.0,39.8836,39.9021,39.8374,39.8374,31317.0
2024-07-19 13:30:00,43.12,43.14,43.04,43.08,55224.0,39.8467,39.8651,39.7727,39.8097,55224.0
2024-07-19 14:00:00,43.07,43.13,43.02,43.07,30347.0,39.8005,39.8559,39.7543,39.8005,30347.0
2024-07-19 14:30:00,43.05,43.06,42.99,42.99,30963.0,39.782,39.7912,39.7265,39.7265,30963.0
2024-07-19 15:00:00,42.98,43.06,42.98,43.01,42689.0,39.7173,39.7912,39.7173,39.745,42689.0
2024-07-19 15:30:00,43.0,43.17,42.9,43.13,243197.0,39.7358,39.8929,39.6434,39.8559,243197.0
2024-07-22 09:30:00,43.08,43.24,42.84,43.12,88054.0,39.8097,39.9576,39.5879,39.8467,88054.0
2024-07-22 10:00:00,43.11,43.14,42.92,43.1,96557.0,39.8374,39.8651,39.6618,39.8282,96557.0
2024-07-22 10:30:00,43.09,43.15,43.02,43.15,60020.0,39.8189,39.8744,39.7543,39.8744,60020.0
2024-07-22 11:00:00,43.15,43.27,43.15,43.19,70116.0,39.8744,39.9853,39.8744,39.9113,70116.0
2024-07-22 11:30:00,43.19,43.25,43.15,43.16,50435.0,39.9113,39.9668,39.8744,39.8836,50435.0
2024-07-22 12:00:00,43.16,43.2,43.13,43.15,40807.0,39.8836,39.9206,39.8559,39.8744,40807.0
2024-07-22 12:30:00,43.14,43.23,43.1,43.23,40521.0,39.8651,39.9483,39.8282,39.9483,40521.0
2024-07-22 13:00:00,43.23,43.34,43.21,43.29,62242.0,39.9483,40.05,39.9298,40.0038,62242.0
2024-07-22 13:30:00,43.29,43.33,43.26,43.28,65232.0,40.0038,40.0407,39.976,39.9945,65232.0
2024-07-22 14:00:00,43.27,43.27,43.19,43.23,47763.0,39.9853,39.9853,39.9113,39.9483,47763.0
2024-07-22 14:30:00,43.23,43.34,43.23,43.34,56503.0,39.9483,40.05,39.9483,40.05,56503.0
2024-07-22 15:00:00,43.34,43.36,43.29,43.34,63865.0,40.05,40.0684,40.0038,40.05,63865.0
2024-07-22 15:30:00,43.35,43.42,43.28,43.31,252589.0,40.0592,40.1239,39.9945,40.0222,252589.0
2024-07-23 09:30:00,43.35,43.4,43.16,43.23,43626.0,40.0592,40.1054,39.8836,39.9483,43626.0
2024-07-23 10:00:00,43.23,43.32,43.22,43.32,15031.0,39.9483,40.0315,39.9391,40.0315,15031.0
2024-07-23 10:30:00,43.33,43.38,43.18,43.2,132147.0,40.0407,40.0869,39.9021,39.9206,132147.0
2024-07-23 11:00:00,43.22,43.27,43.12,43.2,41656.0,39.9391,39.9853,39.8467,39.9206,41656.0
2024-07-23 11:30:00,43.18,43.23,43.12,43.16,50641.0,39.9021,39.9483,39.8467,39.8836,50641.0
2024-07-23 12:00:00,43.16,43.21,43.14,43.16,36932.0,39.8836,39.9298,39.8651,39.8836,36932.0
2024-07-23 12:30:00,43.16,43.23,43.13,43.22,61092.0,39.8836,39.9483,39.8559,39.9391,61092.0
2024-07-23 13:00:00,43.22,43.27,43.11,43.14,48983.0,39.9391,39.9853,39.8374,39.8651,48983.0
2024-07-23 13:30:00,43.13,43.22,43.12,43.21,27792.0,39.8559,39.9391,39.8467,39.9298,27792.0
2024-07-23 14:00:00,43.21,43.22,43.13,43.15,105802.0,39.9298,39.9391,39.8559,39.8744,105802.0
2024-07-23 14:30:00,43.15,43.16,43.05,43.07,159139.0,39.8744,39.8836,39.782,39.8005,159139.0
2024-07-23 15:00:00,43.06,43.2,43.06,43.15,122678.0,39.7912,39.9206,39.7912,39.8744,122678.0
2024-07-23 15:30:00,43.15,43.15,42.93,43.0,185930.0,39.8744,39.8744,39.6711,39.7358,185930.0
2024-07-24 09:30:00,42.99,43.02,42.64,42.82,131815.0,39.7265,39.7543,39.4031,39.5694,131815.0
2024-07-24 10:00:00,42.82,42.93,42.79,42.93,109438.0,39.5694,39.6711,39.5417,39.6711,109438.0
2024-07-24 10:30:00,42.93,43.1,42.89,43.06,224204.0,39.6711,39.8282,39.6341,39.7912,224204.0
2024-07-24 11:00:00,43.05,43.05,42.92,42.98,59859.0,39.782,39.782,39.6618,39.7173,59859.0
2024-07-24 11:30:00,42.97,43.04,42.95,43.03,54289.0,39.708,39.7727,39.6896,39.7635,54289.0
2024-07-24 12:00:00,43.04,43.06,42.93,42.96,65928.0,39.7727,39.7912,39.6711,39.6988,65928.0
2024-07-24 12:30:00,42.96,42.97,42.69,42.83,125862.0,39.6988,39.708,39.4493,39.5787,125862.0
2024-07-24 13:00:00,42.83,42.97,42.83,42.89,57717.0,39.5787,39.708,39.5787,39.6341,57717.0
2024-07-24 13:30:00,42.88,42.9,42.84,42.84,37298.0,39.6249,39.6434,39.5879,39.5879,37298.0
2024-07-24 14:00:00,42.84,42.85,42.75,42.79,56046.0,39.5879,39.5972,39.5047,39.5417,56046.0
2024-07-24 14:30:00,42.79,42.85,42.72,42.79,61032.0,39.5417,39.5972,39.477,39.5417,61032.0
2024-07-24 15:00:00,42.79,42.79,42.65,42.75,113151.0,39.5417,39.5417,39.4123,39.5047,113151.0
2024-07-24 15:30:00,42.75,42.76,42.57,42.65,249016.0,39.5047,39.514,39.3384,39.4123,249016.0
2024-07-25 09:30:00,42.77,42.84,42.53,42.74,103946.0,39.5232,39.5879,39.3014,39.4955,103946.0
2024-07-25 10:00:00,42.75,42.81,42.65,42.76,83790.0,39.5047,39.5602,39.4123,39.514,83790.0
2024-07-25 10:30:00,42.77,42.8,42.7,42.78,60923.0,39.5232,39.551,39.4585,39.5325,60923.0
2024-07-25 11:00:00,42.79,42.92,42.79,42.88,26414.0,39.5417,39.6618,39.5417,39.6249,26414.0
2024-07-25 11:30:00,42.88,42.93,42.78,42.88,92125.0,39.6249,39.6711,39.5325,39.6249,92125.0
2024-07-25 12:00:00,42.88,42.99,42.87,42.99,45641.0,39.6249,39.7265,39.6156,39.7265,45641.0
2024-07-25 12:30:00,43.0,43.1,42.99,43.09,54253.0,39.7358,39.8282,39.7265,39.8189,54253.0
2024-07-25 13:00:00,43.09,43.13,42.93,42.98,35334.0,39.8189,39.8559,39.6711,39.7173,35334.0
2024-07-25 13:30:00,42.98,43.04,42.84,42.86,52846.0,39.7173,39.7727,39.5879,39.6064,52846.0
2024-07-25 14:00:00,42.86,42.9,42.79,42.8,45313.0,39.6064,39.6434,39.5417,39.551,45313.0
2024-07-25 14:30:00,42.79,42.85,42.64,42.64,54684.0,39.5417,39.5972,39.4031,39.4031,54684.0
2024-07-25 15:00:00,42.65,42.73,42.62,42.7,52828.0,39.4123,39.4863,39.3846,39.4585,52828.0
2024-07-25 15:30:00,42.71,42.73,42.41,42.41,210516.0,39.4678,39.4863,39.1906,39.1906,210516.0
2024-07-26 09:30:00,42.45,42.72,42.45,42.71,64395.0,39.2275,39.477,39.2275,39.4678,64395.0
2024-07-26 10:00:00,42.69,42.88,42.66,42.73,93438.0,39.4493,39.6249,39.4216,39.4863,93438.0
2024-07-26 10:30:00,42.72,42.9,42.7,42.86,45840.0,39.477,39.6434,39.4585,39.6064,45840.0
2024-07-26 11:00:00,42.86,42.9,42.82,42.83,30272.0,39.6064,39.6434,39.5694,39.5787,30272.0
2024-07-26 11:30:00,42.83,42.95,42.81,42.95,41804.0,39.5787,39.6896,39.5602,39.6896,41804.0
2024-07-26 12:00:00,42.95,43.11,42.95,43.07,74464.0,39.6896,39.8374,39.6896,39.8005,74464.0
2024-07-26 12:30:00,43.07,43.13,43.03,43.13,66564.0,39.8005,39.8559,39.7635,39.8559,66564.0
2024-07-26 13:00:00,43.13,43.24,43.12,43.23,61246.0,39.8559,39.9576,39.8467,39.9483,61246.0
2024-07-26 13:30:00,43.23,43.23,43.08,43.15,62539.0,39.9483,39.9483,39.8097,39.8744,62539.0
2024-07-26 14:00:00,43.16,43.25,43.15,43.23,44733.0,39.8836,39.9668,39.8744,39.9483,44733.0
2024-07-26 14:30:00,43.23,43.24,43.14,43.16,69037.0,39.9483,39.9576,39.8651,39.8836,69037.0
2024-07-26 15:00:00,43.16,43.18,43.1,43.14,77088.0,39.8836,39.9021,39.8282,39.8651,77088.0
2024-07-26 15:30:00,43.13,43.13,42.91,43.05,266682.0,39.8559,39.8559,39.6526,39.782,266682.0
2024-07-29 09:30:00,43.19,43.25,43.03,43.04,54855.0,39.9113,39.9668,39.7635,39.7727,54855.0
2024-07-29 10:00:00,43.06,43.17,43.02,43.13,37109.0,39.7912,39.8929,39.7543,39.8559,37109.0
2024-07-29 10:30:00,43.13,43.13,42.95,42.97,69396.0,39.8559,39.8559,39.6896,39.708,69396.0
2024-07-29 11:00:00,42.96,43.05,42.86,43.04,44463.0,39.6988,39.782,39.6064,39.7727,44463.0
2024-07-29 11:30:00,43.05,43.14,42.96,43.12,29352.0,39.782,39.8651,39.6988,39.8467,29352.0
2024-07-29 12:00:00,43.13,43.21,43.12,43.17,24805.0,39.8559,39.9298,39.8467,39.8929,24805.0
2024-07-29 12:30:00,43.17,43.27,43.16,43.23,45972.0,39.8929,39.9853,39.8836,39.9483,45972.0
2024-07-29 13:00:00,43.23,43.24,43.09,43.09,41379.0,39.9483,39.9576,39.8189,39.8189,41379.0
2024-07-29 13:30:00,43.1,43.11,43.0,43.06,38659.0,39.8282,39.8374,39.7358,39.7912,38659.0
2024-07-29 14:00:00,43.07,43.08,42.98,43.01,44860.0,39.8005,39.8097,39.7173,39.745,44860.0
2024-07-29 14:30:00,43.02,43.02,42.95,42.99,42281.0,39.7543,39.7543,39.6896,39.7265,42281.0
2024-07-29 15:00:00,42.98,43.02,42.94,42.97,54736.0,39.7173,39.7543,39.6803,39.708,54736.0
2024-07-29 15:30:00,42.97,43.14,42.94,42.99,151904.0,39.708,39.8651,39.6803,39.7265,151904.0
2024-07-30 09:30:00,42.86,43.06,42.75,43.01,118534.0,39.6064,39.7912,39.5047,39.745,118534.0
2024-07-30 10:00:00,43.0,43.13,42.98,43.02,95134.0,39.7358,39.8559,39.7173,39.7543,95134.0
2024-07-30 10:30:00,43.02,43.19,42.93,43.18,99186.0,39.7543,39.9113,39.6711,39.9021,99186.0
2024-07-30 11:00:00,43.19,43.19,42.97,43.04,71062.0,39.9113,39.9113,39.708,39.7727,71062.0
2024-07-30 11:30:00,43.04,43.11,42.98,43.02,44376.0,39.7727,39.8374,39.7173,39.7543,44376.0
2024-07-30 12:00:00,43.03,43.11,42.95,43.07,57541.0,39.7635,39.8374,39.6896,39.8005,57541.0
2024-07-30 12:30:00,43.07,43.15,43.01,43.02,102121.0,39.8005,39.8744,39.745,39.7543,102121.0
2024-07-30 13:00:00,43.0,43.05,42.98,43.0,29537.0,39.7358,39.782,39.7173,39.7358,29537.0
2024-07-30 13:30:00,42.99,43.04,42.96,43.03,31602.0,39.7265,39.7727,39.6988,39.7635,31602.0
2024-07-30 14:00:00,43.03,43.07,43.0,43.01,55427.0,39.7635,39.8005,39.7358,39.745,55427.0
2024-07-30 14:30:00,43.0,43.01,42.87,42.94,108336.0,39.7358,39.745,39.6156,39.6803,108336.0
2024-07-30 15:00:00,42.94,43.07,42.9,43.04,72776.0,39.6803,39.8005,39.6434,39.7727,72776.0
2024-07-30 15:30:00,43.04,43.15,43.02,43.11,154406.0,39.7727,39.8744,39.7543,39.8374,154406.0
2024-07-31 09:30:00,43.36,43.37,43.03,43.12,39915.0,40.0684,40.0777,39.7635,39.8467,39915.0
2024-07-31 10:00:00,43.09,43.14,43.01,43.1,70791.0,39.8189,39.8651,39.745,39.8282,70791.0
2024-07-31 10:30:00,43.12,43.17,43.06,43.16,44618.0,39.8467,39.8929,39.7912,39.8836,44618.0
2024-07-31 11:00:00,43.15,43.22,43.14,43.16,67894.0,39.8744,39.9391,39.8651,39.8836,67894.0
2024-07-31 11:30:00,43.15,43.29,43.13,43.26,70882.0,39.8744,40.0038,39.8559,39.976,70882.0
2024-07-31 12:00:00,43.25,43.3,43.18,43.26,32153.0,39.9668,40.013,39.9021,39.976,32153.0
2024-07-31 12:30:00,43.24,43.26,43.06,43.09,67402.0,39.9576,39.976,39.7912,39.8189,67402.0
2024-07-31 13:00:00,43.08,43.09,42.98,43.0,46397.0,39.8097,39.8189,39.7173,39.7358,46397.0
2024-07-31 13:30:00,43.0,43.08,42.98,43.06,50923.0,39.7358,39.8097,39.7173,39.7912,50923.0
2024-07-31 14:00:00,43.07,43.08,43.01,43.08,28560.0,39.8005,39.8097,39.745,39.8097,28560.0
2024-07-31 14:30:00,43.09,43.12,43.01,43.04,77091.0,39.8189,39.8467,39.745,39.7727,77091.0
2024-07-31 15:00:00,43.04,43.1,42.92,42.93,104308.0,39.7727,39.8282,39.6618,39.6711,104308.0
2024-07-31 15:30:00,42.93,42.96,42.76,42.82,290523.0,39.6711,39.6988,39.514,39.5694,290523.0
2024-08-01 09:30:00,42.85,42.94,42.76,42.8,43091.0,39.5972,39.6803,39.514,39.551,43091.0
2024-08-01 10:00:00,42.81,42.86,42.67,42.67,113157.0,39.5602,39.6064,39.4308,39.4308,113157.0
2024-08-01 10:30:00,42.68,42.74,42.52,42.55,74152.0,39.4401,39.4955,39.2922,39.3199,74152.0
2024-08-01 11:00:00,42.55,42.66,42.54,42.6,33699.0,39.3199,39.4216,39.3107,39.3661,33699.0
2024-08-01 11:30:00,42.61,42.65,42.54,42.58,110531.0,39.3754,39.4123,39.3107,39.3477,110531.0
2024-08-01 12:00:00,42.57,42.68,42.54,42.66,34865.0,39.3384,39.4401,39.3107,39.4216,34865.0
2024-08-01 12:30:00,42.66,42.67,42.52,42.57,29435.0,39.4216,39.4308,39.2922,39.3384,29435.0
2024-08-01 13:00:00,42.57,42.57,42.42,42.45,43147.0,39.3384,39.3384,39.1998,39.2275,43147.0
2024-08-01 13:30:00,42.45,42.48,42.4,42.44,44897.0,39.2275,39.2552,39.1813,39.2183,44897.0
2024-08-01 14:00:00,42.45,42.48,42.41,42.41,40048.0,39.2275,39.2552,39.1906,39.1906,40048.0
2024-08-01 14:30:00,42.41,42.44,42.38,42.41,87057.0,39.1906,39.2183,39.1628,39.1906,87057.0
2024-08-01 15:00:00,42.41,42.6,42.41,42.59,121818.0,39.1906,39.3661,39.1906,39.3569,121818.0
2024-08-01 15:30:00,42.6,42.66,42.5,42.57,251390.0,39.3661,39.4216,39.2737,39.3384,251390.0
2024-08-02 09:30:00,42.47,42.55,42.32,42.36,142662.0,39.246,39.3199,39.1074,39.1444,142662.0
2024-08-02 10:00:00,42.36,42.45,42.15,42.16,173750.0,39.1444,39.2275,38.9503,38.9595,173750.0
2024-08-02 10:30:00,42.15,42.17,41.89,41.9,255387.0,38.9503,38.9688,38.71,38.7193,255387.0
2024-08-02 11:00:00,41.91,42.01,41.79,41.82,156714.0,38.7285,38.8209,38.6176,38.6453,156714.0
2024-08-02 11:30:00,41.83,41.99,41.81,41.95,80015.0,38.6546,38.8024,38.6361,38.7655,80015.0
2024-08-02 12:00:00,41.95,42.0,41.9,41.99,79208.0,38.7655,38.8117,38.7193,38.8024,79208.0
2024-08-02 12:30:00,41.97,42.02,41.89,41.95,203666.0,38.784,38.8302,38.71,38.7655,203666.0
2024-08-02 13:00:00,41.94,41.95,41.86,41.88,49393.0,38.7562,38.7655,38.6823,38.7008,49393.0
2024-08-02 13:30:00,41.87,42.03,41.86,41.98,88041.0,38.6916,38.8394,38.6823,38.7932,88041.0
2024-08-02 14:00:00,41.98,42.04,41.9,42.01,108649.0,38.7932,38.8486,38.7193,38.8209,108649.0
2024-08-02 14:30:00,42.01,42.12,42.01,42.03,67028.0,38.8209,38.9226,38.8209,38.8394,67028.0
2024-08-02 15:00:00,42.02,42.09,41.97,42.06,116963.0,38.8302,38.8948,38.784,38.8671,116963.0
2024-08-02 15:30:00,42.06,42.17,42.0,42.12,263788.0,38.8671,38.9688,38.8117,38.9226,263788.0
2024-08-05 09:30:00,41.08,41.08,40.15,40.51,572571.0,37.9615,37.9615,37.1021,37.4348,572571.0
2024-08-05 10:00:00,40.51,41.19,40.51,41.13,205891.0,37.4348,38.0632,37.4348,38.0077,205891.0
2024-08-05 10:30:00,41.13,41.31,41.07,41.14,92320.0,38.0077,38.1741,37.9523,38.017,92320.0
2024-08-05 11:00:00,41.14,41.19,40.93,40.93,127572.0,38.017,38.0632,37.8229,37.8229,127572.0
2024-08-05 11:30:00,40.94,41.28,40.94,41.28,117139.0,37.8321,38.1463,37.8321,38.1463,117139.0
2024-08-05 12:00:00,41.28,41.49,41.27,41.46,81962.0,38.1463,38.3404,38.1371,38.3127,81962.0
2024-08-05 12:30:00,41.45,41.46,41.13,41.17,70788.0,38.3034,38.3127,38.0077,38.0447,70788.0
2024-08-05 13:00:00,41.16,41.25,41.06,41.2,67680.0,38.0354,38.1186,37.943,38.0724,67680.0
2024-08-05 13:30:00,41.21,41.32,41.17,41.28,84092.0,38.0817,38.1833,38.0447,38.1463,84092.0
2024-08-05 14:00:00,41.3,41.49,41.28,41.48,118116.0,38.1648,38.3404,38.1463,38.3312,118116.0
2024-08-05 14:30:00,41.48,41.51,41.32,41.43,162471.0,38.3312,38.3589,38.1833,38.285,162471.0
2024-08-05 15:00:00,41.43,41.47,41.25,41.25,185570.0,38.285,38.3219,38.1186,38.1186,185570.0
2024-08-05 15:30:00,41.26,41.26,40.95,41.14,519099.0,38.1279,38.1279,37.8414,38.017,519099.0
2024-08-06 09:30:00,42.32,42.69,42.0,42.33,375136.0,39.1074,39.4493,38.8117,39.1166,375136.0
2024-08-06 10:00:00,42.33,42.37,42.01,42.14,202426.0,39.1166,39.1536,38.8209,38.9411,202426.0
2024-08-06 10:30:00,42.15,42.27,41.95,41.95,233276.0,38.9503,39.0612,38.7655,38.7655,233276.0
2024-08-06 11:00:00,41.95,42.01,41.69,41.72,212905.0,38.7655,38.8209,38.5252,38.5529,212905.0
2024-08-06 11:30:00,41.73,41.8,41.55,41.72,148471.0,38.5622,38.6269,38.3958,38.5529,148471.0
2024-08-06 12:00:00,41.72,41.88,41.63,41.7,88124.0,38.5529,38.7008,38.4698,38.5345,88124.0
2024-08-06 12:30:00,41.71,41.72,41.27,41.28,160564.0,38.5437,38.5529,38.1371,38.1463,160564.0
2024-08-06 13:00:00,41.29,41.85,40.99,41.8,255372.0,38.1556,38.6731,37.8784,38.6269,255372.0
2024-08-06 13:30:00,41.82,41.86,41.71,41.79,75953.0,38.6453,38.6823,38.5437,38.6176,75953.0
2024-08-06 14:00:00,41.8,41.82,41.54,41.61,173839.0,38.6269,38.6453,38.3866,38.4513,173839.0
2024-08-06 14:30:00,41.61,41.81,41.6,41.7,122456.0,38.4513,38.6361,38.442,38.5345,122456.0
2024-08-06 15:00:00,41.69,41.99,41.63,41.86,132050.0,38.5252,38.8024,38.4698,38.6823,132050.0
2024-08-06 15:30:00,41.86,41.86,41.45,41.62,434105.0,38.6823,38.6823,38.3034,38.4605,434105.0
2024-08-07 09:30:00,42.65,42.65,41.27,41.66,324959.0,39.4123,39.4123,38.1371,38.4975,324959.0
2024-08-07 10:00:00,41.65,41.76,41.49,41.73,240220.0,38.4883,38.5899,38.3404,38.5622,240220.0
2024-08-07 10:30:00,41.73,41.79,41.52,41.72,334675.0,38.5622,38.6176,38.3681,38.5529,334675.0
2024-08-07 11:00:00,41.72,42.14,41.69,42.05,135678.0,38.5529,38.9411,38.5252,38.8579,135678.0
2024-08-07 11:30:00,42.06,42.32,42.01,42.04,177782.0,38.8671,39.1074,38.8209,38.8486,177782.0
2024-08-07 12:00:00,42.02,42.02,41.82,41.95,90810.0,38.8302,38.8302,38.6453,38.7655,90810.0
2024-08-07 12:30:00,41.94,42.01,41.78,41.86,78058.0,38.7562,38.8209,38.6084,38.6823,78058.0
2024-08-07 13:00:00,41.87,41.89,41.72,41.74,123226.0,38.6916,38.71,38.5529,38.5714,123226.0
2024-08-07 13:30:00,41.73,41.83,41.58,41.65,112611.0,38.5622,38.6546,38.4236,38.4883,112611.0
2024-08-07 14:00:00,41.64,41.69,41.49,41.56,191113.0,38.479,38.5252,38.3404,38.4051,191113.0
2024-08-07 14:30:00,41.55,41.58,41.37,41.41,186900.0,38.3958,38.4236,38.2295,38.2665,186900.0
2024-08-07 15:00:00,41.43,41.66,41.39,41.66,165837.0,38.285,38.4975,38.248,38.4975,165837.0
2024-08-07 15:30:00,41.65,41.82,41.3,41.42,538879.0,38.4883,38.6453,38.1648,38.2757,538879.0
2024-08-08 09:30:00,41.45,41.85,41.31,41.68,134086.0,38.3034,38.6731,38.1741,38.516,134086.0
2024-08-08 10:00:00,41.69,41.94,41.63,41.92,133719.0,38.5252,38.7562,38.4698,38.7378,133719.0
2024-08-08 10:30:00,41.91,41.99,41.88,41.89,73976.0,38.7285,38.8024,38.7008,38.71,73976.0
2024-08-08 11:00:00,41.89,41.92,41.57,41.66,109364.0,38.71,38.7378,38.4143,38.4975,109364.0
2024-08-08 11:30:00,41.65,41.84,41.5,41.8,85979.0,38.4883,38.6638,38.3496,38.6269,85979.0
2024-08-08 12:00:00,41.8,42.04,41.77,42.02,117044.0,38.6269,38.8486,38.5991,38.8302,117044.0
2024-08-08 12:30:00,42.0,42.05,41.88,41.89,48802.0,38.8117,38.8579,38.7008,38.71,48802.0
2024-08-08 13:00:00,41.89,41.99,41.85,41.98,52547.0,38.71,38.8024,38.6731,38.7932,52547.0
2024-08-08 13:30:00,41.98,41.98,41.88,41.93,43581.0,38.7932,38.7932,38.7008,38.747,43581.0
2024-08-08 14:00:00,41.93,42.0,41.87,41.96,81829.0,38.747,38.8117,38.6916,38.7747,81829.0
2024-08-08 14:30:00,41.95,42.03,41.91,42.0,93445.0,38.7655,38.8394,38.7285,38.8117,93445.0
2024-08-08 15:00:00,42.0,42.22,41.99,42.2,128781.0,38.8117,39.015,38.8024,38.9965,128781.0
2024-08-08 15:30:00,42.2,42.33,42.11,42.12,321006.0,38.9965,39.1166,38.9133,38.9226,321006.0
2024-08-09 09:30:00,41.19,41.19,40.55,40.71,289056.0,38.8569,38.8569,38.2532,38.4041,289056.0
2024-08-09 10:00:00,40.71,40.8,40.63,40.79,173803.0,38.4041,38.489,38.3287,38.4796,173803.0
2024-08-09 10:30:00,40.79,40.95,40.76,40.91,257407.0,38.4796,38.6305,38.4513,38.5928,257407.0
2024-08-09 11:00:00,40.91,41.0,40.82,40.86,105245.0,38.5928,38.6777,38.5079,38.5456,105245.0
2024-08-09 11:30:00,40.86,40.9,40.79,40.79,72567.0,38.5456,38.5834,38.4796,38.4796,72567.0
2024-08-09 12:00:00,40.79,40.8,40.53,40.57,144608.0,38.4796,38.489,38.2343,38.272,144608.0
2024-08-09 12:30:00,40.57,40.63,40.52,40.59,80715.0,38.272,38.3287,38.2249,38.2909,80715.0
2024-08-09 13:00:00,40.58,40.65,40.43,40.57,142374.0,38.2815,38.3475,38.14,38.272,142374.0
2024-08-09 13:30:00,40.58,40.65,40.46,40.47,123496.0,38.2815,38.3475,38.1683,38.1777,123496.0
2024-08-09 14:00:00,40.48,40.56,40.45,40.51,87056.0,38.1871,38.2626,38.1588,38.2154,87056.0
2024-08-09 14:30:00,40.51,40.57,40.5,40.57,112889.0,38.2154,38.272,38.206,38.272,112889.0
2024-08-09 15:00:00,40.57,40.75,40.53,40.73,136061.0,38.272,38.4419,38.2343,38.423,136061.0
2024-08-09 15:30:00,40.73,40.85,40.7,40.78,337758.0,38.423,38.5362,38.3947,38.4702,337758.0
2024-08-12 09:30:00,40.8,41.03,40.67,40.71,140380.0,38.489,38.706,38.3664,38.4041,140380.0
2024-08-12 10:00:00,40.71,40.84,40.68,40.83,46827.0,38.4041,38.5268,38.3758,38.5173,46827.0
2024-08-12 10:30:00,40.82,40.85,40.69,40.84,55411.0,38.5079,38.5362,38.3853,38.5268,55411.0
2024-08-12 11:00:00,40.84,40.85,40.73,40.77,33913.0,38.5268,38.5362,38.423,38.4607,33913.0
2024-08-12 11:30:00,40.76,40.8,40.66,40.8,44762.0,38.4513,38.489,38.357,38.489,44762.0
2024-08-12 12:00:00,40.79,40.8,40.63,40.64,55544.0,38.4796,38.489,38.3287,38.3381,55544.0
2024-08-12 12:30:00,40.63,40.78,40.61,40.66,121105.0,38.3287,38.4702,38.3098,38.357,121105.0
2024-08-12 13:00:00,40.65,40.65,40.48,40.52,81074.0,38.3475,38.3475,38.1871,38.2249,81074.0
2024-08-12 13:30:00,40.53,40.59,40.5,40.55,33139.0,38.2343,38.2909,38.206,38.2532,33139.0
2024-08-12 14:00:00,40.55,40.58,40.49,40.52,83001.0,38.2532,38.2815,38.1966,38.2249,83001.0
2024-08-12 14:30:00,40.52,40.54,40.42,40.5,63424.0,38.2249,38.2437,38.1305,38.206,63424.0
2024-08-12 15:00:00,40.49,40.5,40.39,40.41,132755.0,38.1966,38.206,38.1022,38.1211,132755.0
2024-08-12 15:30:00,40.41,40.45,40.3,40.45,338592.0,38.1211,38.1588,38.0173,38.1588,338592.0
2024-08-13 09:30:00,40.35,40.4,40.01,40.03,242714.0,38.0645,38.1117,37.7438,37.7626,242714.0
2024-08-13 10:00:00,40.03,40.11,39.95,40.05,141373.0,37.7626,37.8381,37.6872,37.7815,141373.0
2024-08-13 10:30:00,40.06,40.18,40.0,40.14,96644.0,37.7909,37.9041,37.7343,37.8664,96644.0
2024-08-13 11:00:00,40.16,40.32,40.15,40.3,89912.0,37.8853,38.0362,37.8758,38.0173,89912.0
2024-08-13 11:30:00,40.29,40.48,40.29,40.4,173415.0,38.0079,38.1871,38.0079,38.1117,173415.0
2024-08-13 12:00:00,40.39,40.48,40.38,40.47,47995.0,38.1022,38.1871,38.0928,38.1777,47995.0
2024-08-13 12:30:00,40.46,40.58,40.44,40.54,64377.0,38.1683,38.2815,38.1494,38.2437,64377.0
2024-08-13 13:00:00,40.54,40.54,40.44,40.5,36481.0,38.2437,38.2437,38.1494,38.206,36481.0
2024-08-13 13:30:00,40.51,40.56,40.46,40.54,35481.0,38.2154,38.2626,38.1683,38.2437,35481.0
2024-08-13 14:00:00,40.54,40.56,40.48,40.48,63287.0,38.2437,38.2626,38.1871,38.1871,63287.0
2024-08-13 14:30:00,40.48,40.56,40.47,40.56,56828.0,38.1871,38.2626,38.1777,38.2626,56828.0
2024-08-13 15:00:00,40.56,40.63,40.54,40.6,166346.0,38.2626,38.3287,38.2437,38.3004,166346.0
2024-08-13 15:30:00,40.61,40.84,40.45,40.68,673423.0,38.3098,38.5268,38.1588,38.3758,673423.0
2024-08-14 09:30:00,40.85,40.99,40.73,40.96,59973.0,38.5362,38.6683,38.423,38.64,59973.0
2024-08-14 10:00:00,40.95,40.99,40.81,40.91,66343.0,38.6305,38.6683,38.4985,38.5928,66343.0
2024-08-14 10:30:00,40.9,40.95,40.82,40.83,61167.0,38.5834,38.6305,38.5079,38.5173,61167.0
2024-08-14 11:00:00,40.84,40.89,40.8,40.89,45490.0,38.5268,38.5739,38.489,38.5739,45490.0
2024-08-14 11:30:00,40.89,40.95,40.88,40.94,55143.0,38.5739,38.6305,38.5645,38.6211,55143.0
2024-08-14 12:00:00,40.94,40.98,40.9,40.95,45268.0,38.6211,38.6588,38.5834,38.6305,45268.0
2024-08-14 12:30:00,40.96,41.23,40.96,41.23,49126.0,38.64,38.8947,38.64,38.8947,49126.0
2024-08-14 13:00:00,41.22,41.24,41.16,41.18,62425.0,38.8852,38.9041,38.8286,38.8475,62425.0
2024-08-14 13:30:00,41.18,41.25,41.17,41.23,49999.0,38.8475,38.9135,38.8381,38.8947,49999.0
2024-08-14 14:00:00,41.23,41.33,41.2,41.33,48989.0,38.8947,38.989,38.8664,38.989,48989.0
2024-08-14 14:30:00,41.33,41.39,41.32,41.34,65065.0,38.989,39.0456,38.9796,38.9984,65065.0
2024-08-14 15:00:00,41.34,41.38,41.3,41.37,86850.0,38.9984,39.0362,38.9607,39.0267,86850.0
2024-08-14 15:30:00,41.38,41.68,41.37,41.41,466912.0,39.0362,39.3192,39.0267,39.0645,466912.0
2024-08-15 09:30:00,41.49,41.72,41.44,41.45,90387.0,39.1399,39.3569,39.0928,39.1022,90387.0
2024-08-15 10:00:00,41.44,41.59,41.37,41.54,115401.0,39.0928,39.2343,39.0267,39.1871,115401.0
2024-08-15 10:30:00,41.55,41.77,41.55,41.69,143014.0,39.1965,39.4041,39.1965,39.3286,143014.0
2024-08-15 11:00:00,41.7,41.9,41.64,41.84,177590.0,39.338,39.5267,39.2814,39.4701,177590.0
2024-08-15 11:30:00,41.85,41.94,41.82,41.91,110677.0,39.4795,39.5645,39.4512,39.5361,110677.0
2024-08-15 12:00:00,41.91,41.95,41.74,41.77,87258.0,39.5361,39.5739,39.3758,39.4041,87258.0
2024-08-15 12:30:00,41.77,41.79,41.59,41.65,74697.0,39.4041,39.4229,39.2343,39.2909,74697.0
2024-08-15 13:00:00,41.65,41.69,41.54,41.62,51023.0,39.2909,39.3286,39.1871,39.2626,51023.0
2024-08-15 13:30:00,41.62,41.74,41.61,41.72,48800.0,39.2626,39.3758,39.2531,39.3569,48800.0
2024-08-15 14:00:00,41.71,41.8,41.7,41.8,46411.0,39.3475,39.4324,39.338,39.4324,46411.0
2024-08-15 14:30:00,41.8,41.99,41.75,41.98,118600.0,39.4324,39.6116,39.3852,39.6022,118600.0
2024-08-15 15:00:00,41.98,42.0,41.78,41.87,175028.0,39.6022,39.6211,39.4135,39.4984,175028.0
2024-08-15 15:30:00,41.87,42.02,41.79,41.88,427274.0,39.4984,39.6399,39.4229,39.5078,427274.0
2024-08-16 09:30:00,41.9,42.06,41.85,41.89,151081.0,39.5267,39.6777,39.4795,39.5173,151081.0
2024-08-16 10:00:00,41.89,42.03,41.8,41.91,72638.0,39.5173,39.6494,39.4324,39.5361,72638.0
2024-08-16 10:30:00,41.91,42.01,41.9,41.98,58692.0,39.5361,39.6305,39.5267,39.6022,58692.0
2024-08-16 11:00:00,41.98,42.12,41.94,42.07,104490.0,39.6022,39.7343,39.5645,39.6871,104490.0
2024-08-16 11:30:00,42.07,42.08,42.03,42.05,67983.0,39.6871,39.6965,39.6494,39.6682,67983.0
2024-08-16 12:00:00,42.05,42.16,42.01,42.14,74102.0,39.6682,39.772,39.6305,39.7531,74102.0
2024-08-16 12:30:00,42.13,42.21,42.12,42.21,63632.0,39.7437,39.8192,39.7343,39.8192,63632.0
2024-08-16 13:00:00,42.21,42.29,42.2,42.24,94691.0,39.8192,39.8946,39.8097,39.8475,94691.0
2024-08-16 13:30:00,42.24,42.33,42.23,42.32,150384.0,39.8475,39.9324,39.838,39.9229,150384.0
2024-08-16 14:00:00,42.32,42.36,42.29,42.3,60387.0,39.9229,39.9607,39.8946,39.9041,60387.0
2024-08-16 14:30:00,42.29,42.3,42.2,42.23,40824.0,39.8946,39.9041,39.8097,39.838,40824.0
2024-08-16 15:00:00,42.23,42.26,42.18,42.22,54122.0,39.838,39.8663,39.7909,39.8286,54122.0
2024-08-16 15:30:00,42.22,42.39,42.2,42.39,341656.0,39.8286,39.989,39.8097,39.989,341656.0
2024-08-19 09:30:00,42.31,42.48,42.22,42.46,100005.0,39.9135,40.0739,39.8286,40.055,100005.0
2024-08-19 10:00:00,42.47,42.66,42.4,42.66,72328.0,40.0644,40.2437,39.9984,40.2437,72328.0
2024-08-19 10:30:00,42.65,42.76,42.65,42.75,73765.0,40.2342,40.338,40.2342,40.3286,73765.0
2024-08-19 11:00:00,42.75,42.91,42.74,42.81,93064.0,40.3286,40.4795,40.3191,40.3852,93064.0
2024-08-19 11:30:00,42.8,42.86,42.78,42.83,44657.0,40.3757,40.4323,40.3569,40.404,44657.0
2024-08-19 12:00:00,42.82,42.93,42.77,42.92,48845.0,40.3946,40.4984,40.3474,40.4889,48845.0
2024-08-19 12:30:00,42.9,42.91,42.79,42.9,46476.0,40.4701,40.4795,40.3663,40.4701,46476.0
2024-08-19 13:00:00,42.9,42.91,42.8,42.82,50156.0,40.4701,40.4795,40.3757,40.3946,50156.0
2024-08-19 13:30:00,42.82,42.83,42.64,42.7,76694.0,40.3946,40.404,40.2248,40.2814,76694.0
2024-08-19 14:00:00,42.69,42.72,42.62,42.69,53230.0,40.272,40.3003,40.2059,40.272,53230.0
2024-08-19 14:30:00,42.68,42.74,42.66,42.69,68134.0,40.2625,40.3191,40.2437,40.272,68134.0
2024-08-19 15:00:00,42.69,42.76,42.69,42.73,59016.0,40.272,40.338,40.272,40.3097,59016.0
2024-08-19 15:30:00,42.72,42.72,42.52,42.6,253267.0,40.3003,40.3003,40.1116,40.1871,253267.0
2024-08-20 09:30:00,42.55,42.61,42.21,42.26,105503.0,40.1399,40.1965,39.8192,39.8663,105503.0
2024-08-20 10:00:00,42.25,42.29,42.07,42.13,56006.0,39.8569,39.8946,39.6871,39.7437,56006.0
2024-08-20 10:30:00,42.13,42.18,42.02,42.04,63998.0,39.7437,39.7909,39.6399,39.6588,63998.0
2024-08-20 11:00:00,42.05,42.12,42.01,42.03,66423.0,39.6682,39.7343,39.6305,39.6494,66423.0
2024-08-20 11:30:00,42.03,42.08,41.96,42.04,89257.0,39.6494,39.6965,39.5833,39.6588,89257.0
2024-08-20 12:00:00,42.05,42.11,42.01,42.08,31192.0,39.6682,39.7248,39.6305,39.6965,31192.0
2024-08-20 12:30:00,42.08,42.09,42.02,42.07,25143.0,39.6965,39.706,39.6399,39.6871,25143.0
2024-08-20 13:00:00,42.06,42.14,42.01,42.11,48908.0,39.6777,39.7531,39.6305,39.7248,48908.0
2024-08-20 13:30:00,42.11,42.11,41.94,42.02,60891.0,39.7248,39.7248,39.5645,39.6399,60891.0
2024-08-20 14:00:00,42.03,42.11,42.01,42.11,35557.0,39.6494,39.7248,39.6305,39.7248,35557.0
2024-08-20 14:30:00,42.1,42.1,42.05,42.05,28971.0,39.7154,39.7154,39.6682,39.6682,28971.0
2024-08-20 15:00:00,42.05,42.14,42.05,42.11,64075.0,39.6682,39.7531,39.6682,39.7248,64075.0
2024-08-20 15:30:00,42.12,42.12,42.0,42.06,121363.0,39.7343,39.7343,39.6211,39.6777,121363.0
2024-08-21 09:30:00,42.11,42.25,42.02,42.03,48946.0,39.7248,39.8569,39.6399,39.6494,48946.0
2024-08-21 10:00:00,42.02,42.03,41.92,41.96,45389.0,39.6399,39.6494,39.5456,39.5833,45389.0
2024-08-21 10:30:00,41.97,42.08,41.95,42.02,91702.0,39.5928,39.6965,39.5739,39.6399,91702.0
2024-08-21 11:00:00,42.03,42.19,42.01,42.09,38287.0,39.6494,39.8003,39.6305,39.706,38287.0
2024-08-21 11:30:00,42.1,42.2,42.09,42.1,26162.0,39.7154,39.8097,39.706,39.7154,26162.0
2024-08-21 12:00:00,42.1,42.23,42.07,42.15,33595.0,39.7154,39.838,39.6871,39.7626,33595.0
2024-08-21 12:30:00,42.15,42.17,42.09,42.12,27288.0,39.7626,39.7814,39.706,39.7343,27288.0
2024-08-21 13:00:00,42.11,42.18,42.08,42.1,35453.0,39.7248,39.7909,39.6965,39.7154,35453.0
2024-08-21 13:30:00,42.11,42.12,42.02,42.03,40448.0,39.7248,39.7343,39.6399,39.6494,40448.0
2024-08-21 14:00:00,42.04,42.1,42.0,42.05,48502.0,39.6588,39.7154,39.6211,39.6682,48502.0
2024-08-21 14:30:00,42.05,42.11,42.02,42.02,63171.0,39.6682,39.7248,39.6399,39.6399,63171.0
2024-08-21 15:00:00,42.02,42.14,42.02,42.13,56117.0,39.6399,39.7531,39.6399,39.7437,56117.0
2024-08-21 15:30:00,42.13,42.18,42.06,42.16,158812.0,39.7437,39.7909,39.6777,39.772,158812.0
2024-08-22 09:30:00,42.18,42.38,42.18,42.3,116934.0,39.7909,39.9795,39.7909,39.9041,116934.0
2024-08-22 10:00:00,42.29,42.33,42.2,42.29,33832.0,39.8946,39.9324,39.8097,39.8946,33832.0
2024-08-22 10:30:00,42.29,42.32,42.21,42.27,55059.0,39.8946,39.9229,39.8192,39.8758,55059.0
2024-08-22 11:00:00,42.27,42.33,42.23,42.33,24765.0,39.8758,39.9324,39.838,39.9324,24765.0
2024-08-22 11:30:00,42.32,42.36,42.28,42.32,17376.0,39.9229,39.9607,39.8852,39.9229,17376.0
2024-08-22 12:00:00,42.32,42.35,42.3,42.32,12705.0,39.9229,39.9512,39.9041,39.9229,12705.0
2024-08-22 12:30:00,42.32,42.35,42.25,42.29,17694.0,39.9229,39.9512,39.8569,39.8946,17694.0
2024-08-22 13:00:00,42.29,42.36,42.28,42.33,18374.0,39.8946,39.9607,39.8852,39.9324,18374.0
2024-08-22 13:30:00,42.32,42.49,42.28,42.45,151539.0,39.9229,40.0833,39.8852,40.0456,151539.0
2024-08-22 14:00:00,42.45,42.53,42.34,42.52,17984.0,40.0456,40.121,39.9418,40.1116,17984.0
2024-08-22 14:30:00,42.51,42.51,42.44,42.44,16906.0,40.1022,40.1022,40.0361,40.0361,16906.0
2024-08-22 15:00:00,42.45,42.52,42.43,42.49,31495.0,40.0456,40.1116,40.0267,40.0833,31495.0
2024-08-22 15:30:00,42.48,42.51,42.3,42.34,112037.0,40.0739,40.1022,39.9041,39.9418,112037.0
2024-08-23 09:30:00,42.35,42.52,42.35,42.44,59227.0,39.9512,40.1116,39.9512,40.0361,59227.0
2024-08-23 10:00:00,42.45,42.55,42.45,42.45,39115.0,40.0456,40.1399,40.0456,40.0456,39115.0
2024-08-23 10:30:00,42.46,42.57,42.45,42.53,94916.0,40.055,40.1588,40.0456,40.121,94916.0
2024-08-23 11:00:00,42.51,42.56,42.48,42.52,36885.0,40.1022,40.1493,40.0739,40.1116,36885.0
2024-08-23 11:30:00,42.51,42.54,42.49,42.52,26652.0,40.1022,40.1305,40.0833,40.1116,26652.0
2024-08-23 12:00:00,42.52,42.54,42.5,42.52,31652.0,40.1116,40.1305,40.0927,40.1116,31652.0
2024-08-23 12:30:00,42.52,42.61,42.52,42.61,36141.0,40.1116,40.1965,40.1116,40.1965,36141.0
2024-08-23 13:00:00,42.6,42.67,42.6,42.66,40239.0,40.1871,40.2531,40.1871,40.2437,40239.0
2024-08-23 13:30:00,42.66,42.66,42.54,42.61,65414.0,40.2437,40.2437,40.1305,40.1965,65414.0
2024-08-23 14:00:00,42.62,42.64,42.58,42.63,43325.0,40.2059,40.2248,40.1682,40.2154,43325.0
2024-08-23 14:30:00,42.63,42.72,42.6,42.67,57209.0,40.2154,40.3003,40.1871,40.2531,57209.0
2024-08-23 15:00:00,42.68,42.78,42.67,42.77,77211.0,40.2625,40.3569,40.2531,40.3474,77211.0
2024-08-23 15:30:00,42.77,42.79,42.61,42.64,169177.0,40.3474,40.3663,40.1965,40.2248,169177.0
2024-08-26 09:30:00,42.61,42.98,42.61,42.97,124923.0,40.1965,40.5455,40.1965,40.5361,124923.0
2024-08-26 10:00:00,42.97,42.99,42.87,42.94,52803.0,40.5361,40.555,40.4418,40.5078,52803.0
2024-08-26 10:30:00,42.94,42.99,42.92,42.96,89926.0,40.5078,40.555,40.4889,40.5267,89926.0
2024-08-26 11:00:00,42.97,42.97,42.72,42.85,88539.0,40.5361,40.5361,40.3003,40.4229,88539.0
2024-08-26 11:30:00,42.85,42.95,42.82,42.94,46191.0,40.4229,40.5172,40.3946,40.5078,46191.0
2024-08-26 12:00:00,42.93,42.95,42.89,42.95,22923.0,40.4984,40.5172,40.4606,40.5172,22923.0
2024-08-26 12:30:00,42.95,43.03,42.93,43.0,62826.0,40.5172,40.5927,40.4984,40.5644,62826.0
2024-08-26 13:00:00,43.0,43.02,42.97,42.97,23803.0,40.5644,40.5833,40.5361,40.5361,23803.0
2024-08-26 13:30:00,42.97,42.97,42.91,42.93,37542.0,40.5361,40.5361,40.4795,40.4984,37542.0
2024-08-26 14:00:00,42.93,42.93,42.84,42.89,40549.0,40.4984,40.4984,40.4135,40.4606,40549.0
2024-08-26 14:30:00,42.91,42.94,42.85,42.94,34247.0,40.4795,40.5078,40.4229,40.5078,34247.0
2024-08-26 15:00:00,42.93,42.96,42.85,42.96,32466.0,40.4984,40.5267,40.4229,40.5267,32466.0
2024-08-26 15:30:00,42.95,43.0,42.81,42.84,211247.0,40.5172,40.5644,40.3852,40.4135,211247.0
2024-08-27 09:30:00,42.83,42.98,42.83,42.91,47550.0,40.404,40.5455,40.404,40.4795,47550.0
2024-08-27 10:00:00,42.9,43.01,42.86,42.97,36470.0,40.4701,40.5738,40.4323,40.5361,36470.0
2024-08-27 10:30:00,42.97,42.99,42.91,42.96,52327.0,40.5361,40.555,40.4795,40.5267,52327.0
2024-08-27 11:00:00,42.95,42.95,42.82,42.89,27025.0,40.5172,40.5172,40.3946,40.4606,27025.0
2024-08-27 11:30:00,42.89,42.89,42.85,42.88,24702.0,40.4606,40.4606,40.4229,40.4512,24702.0
2024-08-27 12:00:00,42.87,42.89,42.81,42.83,30905.0,40.4418,40.4606,40.3852,40.404,30905.0
2024-08-27 12:30:00,42.83,42.84,42.59,42.63,115796.0,40.404,40.4135,40.1776,40.2154,115796.0
2024-08-27 13:00:00,42.64,42.66,42.47,42.48,32730.0,40.2248,40.2437,40.0644,40.0739,32730.0
2024-08-27 13:30:00,42.48,42.48,42.25,42.35,105037.0,40.0739,40.0739,39.8569,39.9512,105037.0
2024-08-27 14:00:00,42.34,42.43,42.28,42.4,127143.0,39.9418,40.0267,39.8852,39.9984,127143.0
2024-08-27 14:30:00,42.4,42.41,42.33,42.35,65196.0,39.9984,40.0078,39.9324,39.9512,65196.0
2024-08-27 15:00:00,42.36,42.45,42.3,42.4,134782.0,39.9607,40.0456,39.9041,39.9984,134782.0
2024-08-27 15:30:00,42.39,42.4,42.29,42.36,258118.0,39.989,39.9984,39.8946,39.9607,258118.0
2024-08-28 09:30:00,42.47,42.47,42.31,42.37,44382.0,40.0644,40.0644,39.9135,39.9701,44382.0
2024-08-28 10:00:00,42.36,42.42,42.3,42.32,37422.0,39.9607,40.0173,39.9041,39.9229,37422.0
2024-08-28 10:30:00,42.32,42.34,42.25,42.25,41204.0,39.9229,39.9418,39.8569,39.8569,41204.0
2024-08-28 11:00:00,42.26,42.26,42.19,42.2,50109.0,39.8663,39.8663,39.8003,39.8097,50109.0
2024-08-28 11:30:00,42.21,42.21,42.05,42.08,53144.0,39.8192,39.8192,39.6682,39.6965,53144.0
2024-08-28 12:00:00,42.07,42.12,41.96,41.97,134189.0,39.6871,39.7343,39.5833,39.5928,134189.0
2024-08-28 12:30:00,41.97,42.02,41.88,41.89,52422.0,39.5928,39.6399,39.5078,39.5173,52422.0
2024-08-28 13:00:00,41.89,41.93,41.83,41.87,57482.0,39.5173,39.555,39.4607,39.4984,57482.0
2024-08-28 13:30:00,41.87,41.93,41.83,41.84,62234.0,39.4984,39.555,39.4607,39.4701,62234.0
2024-08-28 14:00:00,41.84,41.96,41.84,41.92,53070.0,39.4701,39.5833,39.4701,39.5456,53070.0
2024-08-28 14:30:00,41.94,42.07,41.91,42.07,49553.0,39.5645,39.6871,39.5361,39.6871,49553.0
2024-08-28 15:00:00,42.07,42.1,42.01,42.09,56473.0,39.6871,39.7154,39.6305,39.706,56473.0
2024-08-28 15:30:00,42.09,42.15,41.95,42.07,277299.0,39.706,39.7626,39.5739,39.6871,277299.0
2024-08-29 09:30:00,42.2,42.37,42.19,42.2,104588.0,39.8097,39.9701,39.8003,39.8097,104588.0
2024-08-29 10:00:00,42.21,42.41,42.19,42.41,196750.0,39.8192,40.0078,39.8003,40.0078,196750.0
2024-08-29 10:30:00,42.4,42.43,42.25,42.26,69146.0,39.9984,40.0267,39.8569,39.8663,69146.0
2024-08-29 11:00:00,42.26,42.45,42.26,42.43,44931.0,39.8663,40.0456,39.8663,40.0267,44931.0
2024-08-29 11:30:00,42.43,42.47,42.37,42.45,51160.0,40.0267,40.0644,39.9701,40.0456,51160.0
2024-08-29 12:00:00,42.45,42.62,42.44,42.55,50042.0,40.0456,40.2059,40.0361,40.1399,50042.0
2024-08-29 12:30:00,42.54,42.67,42.54,42.64,35206.0,40.1305,40.2531,40.1305,40.2248,35206.0
2024-08-29 13:00:00,42.63,42.67,42.58,42.63,29128.0,40.2154,40.2531,40.1682,40.2154,29128.0
2024-08-29 13:30:00,42.63,42.66,42.45,42.65,137538.0,40.2154,40.2437,40.0456,40.2342,137538.0
2024-08-29 14:00:00,42.65,42.72,42.62,42.66,29365.0,40.2342,40.3003,40.2059,40.2437,29365.0
2024-08-29 14:30:00,42.66,42.72,42.59,42.71,69388.0,40.2437,40.3003,40.1776,40.2908,69388.0
2024-08-29 15:00:00,42.71,42.8,42.66,42.79,86660.0,40.2908,40.3757,40.2437,40.3663,86660.0
2024-08-29 15:30:00,42.79,42.81,42.65,42.76,169663.0,40.3663,40.3852,40.2342,40.338,169663.0
2024-08-30 09:30:00,42.75,42.92,42.75,42.91,53516.0,40.3286,40.4889,40.3286,40.4795,53516.0
2024-08-30 10:00:00,42.9,42.96,42.84,42.91,21709.0,40.4701,40.5267,40.4135,40.4795,21709.0
2024-08-30 10:30:00,42.9,43.05,42.9,43.02,49168.0,40.4701,40.6116,40.4701,40.5833,49168.0
2024-08-30 11:00:00,43.02,43.06,42.85,42.85,39037.0,40.5833,40.621,40.4229,40.4229,39037.0
2024-08-30 11:30:00,42.85,42.85,42.77,42.84,31576.0,40.4229,40.4229,40.3474,40.4135,31576.0
2024-08-30 12:00:00,42.84,42.85,42.77,42.79,48300.0,40.4135,40.4229,40.3474,40.3663,48300.0
2024-08-30 12:30:00,42.78,42.81,42.71,42.8,37725.0,40.3569,40.3852,40.2908,40.3757,37725.0
2024-08-30 13:00:00,42.8,42.89,42.76,42.89,37161.0,40.3757,40.4606,40.338,40.4606,37161.0
2024-08-30 13:30:00,42.89,42.91,42.77,42.78,45424.0,40.4606,40.4795,40.3474,40.3569,45424.0
2024-08-30 14:00:00,42.77,42.84,42.77,42.84,77190.0,40.3474,40.4135,40.3474,40.4135,77190.0
2024-08-30 14:30:00,42.83,42.85,42.8,42.82,55378.0,40.404,40.4229,40.3757,40.3946,55378.0
2024-08-30 15:00:00,42.82,42.84,42.77,42.82,78396.0,40.3946,40.4135,40.3474,40.3946,78396.0
2024-08-30 15:30:00,42.82,42.93,42.81,42.9,232665.0,40.3946,40.4984,40.3852,40.4701,232665.0
2024-09-03 09:30:00,42.7,42.7,42.27,42.45,110908.0,40.2814,40.2814,39.8758,40.0456,110908.0
2024-09-03 10:00:00,42.44,42.44,42.12,42.16,82349.0,40.0361,40.0361,39.7343,39.772,82349.0
2024-09-03 10:30:00,42.16,42.21,42.06,42.21,79255.0,39.772,39.8192,39.6777,39.8192,79255.0
2024-09-03 11:00:00,42.21,42.45,42.18,42.45,78738.0,39.8192,40.0456,39.7909,40.0456,78738.0
2024-09-03 11:30:00,42.45,42.6,42.43,42.57,41776.0,40.0456,40.1871,40.0267,40.1588,41776.0
2024-09-03 12:00:00,42.58,42.65,42.58,42.62,26861.0,40.1682,40.2342,40.1682,40.2059,26861.0
2024-09-03 12:30:00,42.61,42.69,42.58,42.62,41109.0,40.1965,40.272,40.1682,40.2059,41109.0
2024-09-03 13:00:00,42.63,42.71,42.63,42.66,45041.0,40.2154,40.2908,40.2154,40.2437,45041.0
2024-09-03 13:30:00,42.65,42.73,42.61,42.66,38974.0,40.2342,40.3097,40.1965,40.2437,38974.0
2024-09-03 14:00:00,42.65,42.67,42.6,42.65,40157.0,40.2342,40.2531,40.1871,40.2342,40157.0
2024-09-03 14:30:00,42.66,42.7,42.64,42.69,34120.0,40.2437,40.2814,40.2248,40.272,34120.0
2024-09-03 15:00:00,42.68,42.77,42.67,42.73,52640.0,40.2625,40.3474,40.2531,40.3097,52640.0
2024-09-03 15:30:00,42.73,42.77,42.51,42.63,159283.0,40.3097,40.3474,40.1022,40.2154,159283.0
2024-09-04 09:30:00,42.7,42.94,42.63,42.89,104032.0,40.2814,40.5078,40.2154,40.4606,104032.0
2024-09-04 10:00:00,42.89,43.0,42.81,42.86,61304.0,40.4606,40.5644,40.3852,40.4323,61304.0
2024-09-04 10:30:00,42.86,42.95,42.83,42.88,83746.0,40.4323,40.5172,40.404,40.4512,83746.0
2024-09-04 11:00:00,42.88,42.91,42.81,42.84,41521.0,40.4512,40.4795,40.3852,40.4135,41521.0
2024-09-04 11:30:00,42.83,42.85,42.75,42.76,54155.0,40.404,40.4229,40.3286,40.338,54155.0
2024-09-04 12:00:00,42.77,42.79,42.69,42.7,28744.0,40.3474,40.3663,40.272,40.2814,28744.0
2024-09-04 12:30:00,42.7,42.79,42.69,42.77,39287.0,40.2814,40.3663,40.272,40.3474,39287.0
2024-09-04 13:00:00,42.77,42.79,42.61,42.66,39848.0,40.3474,40.3663,40.1965,40.2437,39848.0
2024-09-04 13:30:00,42.65,42.69,42.59,42.69,42342.0,40.2342,40.272,40.1776,40.272,42342.0
2024-09-04 14:00:00,42.69,42.75,42.65,42.75,34042.0,40.272,40.3286,40.2342,40.3286,34042.0
2024-09-04 14:30:00,42.74,42.74,42.69,42.7,32908.0,40.3191,40.3191,40.272,40.2814,32908.0
2024-09-04 15:00:00,42.69,42.7,42.57,42.61,35229.0,40.272,40.2814,40.1588,40.1965,35229.0
2024-09-04 15:30:00,42.6,42.6,42.4,42.43,163287.0,40.1871,40.1871,39.9984,40.0267,163287.0
2024-09-05 09:30:00,42.67,42.82,42.57,42.73,96828.0,40.2531,40.3946,40.1588,40.3097,96828.0
2024-09-05 10:00:00,42.72,42.82,42.72,42.73,43963.0,40.3003,40.3946,40.3003,40.3097,43963.0
2024-09-05 10:30:00,42.73,42.89,42.73,42.89,85849.0,40.3097,40.4606,40.3097,40.4606,85849.0
2024-09-05 11:00:00,42.89,42.94,42.78,42.8,72424.0,40.4606,40.5078,40.3569,40.3757,72424.0
2024-09-05 11:30:00,42.79,42.84,42.74,42.82,94145.0,40.3663,40.4135,40.3191,40.3946,94145.0
2024-09-05 12:00:00,42.8,42.83,42.76,42.81,99742.0,40.3757,40.404,40.338,40.3852,99742.0
2024-09-05 12:30:00,42.8,42.91,42.8,42.9,18942.0,40.3757,40.4795,40.3757,40.4701,18942.0
2024-09-05 13:00:00,42.9,42.95,42.79,42.8,60002.0,40.4701,40.5172,40.3663,40.3757,60002.0
2024-09-05 13:30:00,42.8,42.89,42.79,42.86,35811.0,40.3757,40.4606,40.3663,40.4323,35811.0
2024-09-05 14:00:00,42.86,42.94,42.83,42.91,37523.0,40.4323,40.5078,40.404,40.4795,37523.0
2024-09-05 14:30:00,42.9,43.03,42.89,43.01,42659.0,40.4701,40.5927,40.4606,40.5738,42659.0
2024-09-05 15:00:00,43.0,43.01,42.91,42.97,37276.0,40.5644,40.5738,40.4795,40.5361,37276.0
2024-09-05 15:30:00,42.97,43.01,42.83,42.97,165518.0,40.5361,40.5738,40.404,40.5361,165518.0
2024-09-06 09:30:00,43.0,43.24,42.96,43.22,70804.0,40.5644,40.7908,40.5267,40.7719,70804.0
2024-09-06 10:00:00,43.22,43.25,43.09,43.11,87438.0,40.7719,40.8002,40.6493,40.6682,87438.0
2024-09-06 10:30:00,43.11,43.13,43.03,43.07,129347.0,40.6682,40.687,40.5927,40.6304,129347.0
2024-09-06 11:00:00,43.08,43.25,42.95,43.0,124437.0,40.6399,40.8002,40.5172,40.5644,124437.0
2024-09-06 11:30:00,43.0,43.09,42.96,43.0,64231.0,40.5644,40.6493,40.5267,40.5644,64231.0
2024-09-06 12:00:00,43.0,43.01,42.79,42.86,137151.0,40.5644,40.5738,40.3663,40.4323,137151.0
2024-09-06 12:30:00,42.85,42.89,42.76,42.87,37547.0,40.4229,40.4606,40.338,40.4418,37547.0
2024-09-06 13:00:00,42.87,42.93,42.81,42.87,74801.0,40.4418,40.4984,40.3852,40.4418,74801.0
2024-09-06 13:30:00,42.87,42.87,42.74,42.77,96082.0,40.4418,40.4418,40.3191,40.3474,96082.0
2024-09-06 14:00:00,42.77,42.79,42.7,42.78,67019.0,40.3474,40.3663,40.2814,40.3569,67019.0
2024-09-06 14:30:00,42.77,42.78,42.66,42.7,78877.0,40.3474,40.3569,40.2437,40.2814,78877.0
2024-09-06 15:00:00,42.71,42.82,42.69,42.79,118378.0,40.2908,40.3946,40.272,40.3663,118378.0
2024-09-06 15:30:00,42.8,42.8,42.54,42.62,237901.0,40.3757,40.3757,40.1305,40.2059,237901.0
2024-09-09 09:30:00,42.84,42.91,42.65,42.73,74420.0,40.4135,40.4795,40.2342,40.3097,74420.0
2024-09-09 10:00:00,42.73,42.76,42.58,42.58,87064.0,40.3097,40.338,40.1682,40.1682,87064.0
2024-09-09 10:30:00,42.59,42.63,42.51,42.53,66248.0,40.1776,40.2154,40.1022,40.121,66248.0
2024-09-09 11:00:00,42.52,42.55,42.46,42.52,69641.0,40.1116,40.1399,40.055,40.1116,69641.0
2024-09-09 11:30:00,42.51,42.58,42.5,42.53,43934.0,40.1022,40.1682,40.0927,40.121,43934.0
2024-09-09 12:00:00,42.53,42.63,42.5,42.52,72377.0,40.121,40.2154,40.0927,40.1116,72377.0
2024-09-09 12:30:00,42.51,42.52,42.46,42.49,23756.0,40.1022,40.1116,40.055,40.0833,23756.0
2024-09-09 13:00:00,42.49,42.54,42.46,42.49,82263.0,40.0833,40.1305,40.055,40.0833,82263.0
2024-09-09 13:30:00,42.48,42.5,42.44,42.48,74579.0,40.0739,40.0927,40.0361,40.0739,74579.0
2024-09-09 14:00:00,42.48,42.5,42.41,42.42,46227.0,40.0739,40.0927,40.0078,40.0173,46227.0
2024-09-09 14:30:00,42.41,42.58,42.35,42.56,143376.0,40.0078,40.1682,39.9512,40.1493,143376.0
2024-09-09 15:00:00,42.55,42.62,42.5,42.61,118286.0,40.1399,40.2059,40.0927,40.1965,118286.0
2024-09-09 15:30:00,42.61,42.67,42.56,42.56,258680.0,40.1965,40.2531,40.1493,40.1493,258680.0
2024-09-10 09:30:00,42.7,42.77,42.61,42.66,38068.0,40.2814,40.3474,40.1965,40.2437,38068.0
2024-09-10 10:00:00,42.65,42.65,42.44,42.49,28446.0,40.2342,40.2342,40.0361,40.0833,28446.0
2024-09-10 10:30:00,42.48,42.66,42.47,42.59,39781.0,40.0739,40.2437,40.0644,40.1776,39781.0
2024-09-10 11:00:00,42.58,42.61,42.51,42.52,34012.0,40.1682,40.1965,40.1022,40.1116,34012.0
2024-09-10 11:30:00,42.52,42.57,42.46,42.47,63883.0,40.1116,40.1588,40.055,40.0644,63883.0
2024-09-10 12:00:00,42.47,42.61,42.44,42.46,64542.0,40.0644,40.1965,40.0361,40.055,64542.0
2024-09-10 12:30:00,42.47,42.56,42.42,42.5,79405.0,40.0644,40.1493,40.0173,40.0927,79405.0
2024-09-10 13:00:00,42.5,42.55,42.4,42.4,127282.0,40.0927,40.1399,39.9984,39.9984,127282.0
2024-09-10 13:30:00,42.41,42.56,42.41,42.51,30676.0,40.0078,40.1493,40.0078,40.1022,30676.0
2024-09-10 14:00:00,42.52,42.61,42.49,42.52,53734.0,40.1116,40.1965,40.0833,40.1116,53734.0
2024-09-10 14:30:00,42.52,42.61,42.51,42.55,43166.0,40.1116,40.1965,40.1022,40.1399,43166.0
2024-09-10 15:00:00,42.55,42.66,42.54,42.58,104301.0,40.1399,40.2437,40.1305,40.1682,104301.0
2024-09-10 15:30:00,42.58,42.81,42.52,42.75,245825.0,40.1682,40.3852,40.1116,40.3286,245825.0
2024-09-11 09:30:00,42.56,42.67,42.5,42.52,54848.0,40.1493,40.2531,40.0927,40.1116,54848.0
2024-09-11 10:00:00,42.53,42.56,42.43,42.52,45711.0,40.121,40.1493,40.0267,40.1116,45711.0
2024-09-11 10:30:00,42.51,42.52,42.29,42.39,67747.0,40.1022,40.1116,39.8946,39.989,67747.0
2024-09-11 11:00:00,42.39,42.64,42.32,42.59,37411.0,39.989,40.2248,39.9229,40.1776,37411.0
2024-09-11 11:30:00,42.59,42.73,42.59,42.67,32245.0,40.1776,40.3097,40.1776,40.2531,32245.0
2024-09-11 12:00:00,42.68,42.83,42.67,42.8,35893.0,40.2625,40.404,40.2531,40.3757,35893.0
2024-09-11 12:30:00,42.8,42.99,42.79,42.88,71146.0,40.3757,40.555,40.3663,40.4512,71146.0
2024-09-11 13:00:00,42.89,42.95,42.82,42.84,21637.0,40.4606,40.5172,40.3946,40.4135,21637.0
2024-09-11 13:30:00,42.84,42.92,42.84,42.89,16708.0,40.4135,40.4889,40.4135,40.4606,16708.0
2024-09-11 14:00:00,42.89,42.91,42.85,42.89,34494.0,40.4606,40.4795,40.4229,40.4606,34494.0
2024-09-11 14:30:00,42.88,42.92,42.86,42.89,34099.0,40.4512,40.4889,40.4323,40.4606,34099.0
2024-09-11 15:00:00,42.89,42.92,42.87,42.91,37365.0,40.4606,40.4889,40.4418,40.4795,37365.0
2024-09-11 15:30:00,42.92,42.95,42.82,42.83,82434.0,40.4889,40.5172,40.3946,40.404,82434.0
2024-09-12 09:30:00,42.98,43.18,42.92,43.07,61149.0,40.5455,40.7342,40.4889,40.6304,61149.0
2024-09-12 10:00:00,43.06,43.32,43.04,43.27,48745.0,40.621,40.8663,40.6021,40.8191,48745.0
2024-09-12 10:30:00,43.27,43.36,43.26,43.3,47436.0,40.8191,40.904,40.8097,40.8474,47436.0
2024-09-12 11:00:00,43.28,43.32,43.25,43.29,39526.0,40.8286,40.8663,40.8002,40.838,39526.0
2024-09-12 11:30:00,43.28,43.28,43.13,43.19,58746.0,40.8286,40.8286,40.687,40.7436,58746.0
2024-09-12 12:00:00,43.19,43.26,43.17,43.22,59553.0,40.7436,40.8097,40.7248,40.7719,59553.0
2024-09-12 12:30:00,43.22,43.24,43.18,43.23,38289.0,40.7719,40.7908,40.7342,40.7814,38289.0
2024-09-12 13:00:00,43.23,43.3,43.23,43.25,42595.0,40.7814,40.8474,40.7814,40.8002,42595.0
2024-09-12 13:30:00,43.25,43.28,43.22,43.23,30667.0,40.8002,40.8286,40.7719,40.7814,30667.0
2024-09-12 14:00:00,43.23,43.29,43.22,43.22,40295.0,40.7814,40.838,40.7719,40.7719,40295.0
2024-09-12 14:30:00,43.21,43.22,43.1,43.2,81733.0,40.7625,40.7719,40.6587,40.7531,81733.0
2024-09-12 15:00:00,43.2,43.32,43.16,43.29,85693.0,40.7531,40.8663,40.7153,40.838,85693.0
2024-09-12 15:30:00,43.29,43.34,43.25,43.31,205388.0,40.838,40.8852,40.8002,40.8569,205388.0
2024-09-13 09:30:00,43.35,43.57,43.35,43.52,64038.0,40.8946,41.1021,40.8946,41.055,64038.0
2024-09-13 10:00:00,43.51,43.53,43.43,43.46,37889.0,41.0455,41.0644,40.9701,40.9984,37889.0
2024-09-13 10:30:00,43.46,43.49,43.44,43.46,37021.0,40.9984,41.0267,40.9795,40.9984,37021.0
2024-09-13 11:00:00,43.47,43.54,43.44,43.5,132194.0,41.0078,41.0738,40.9795,41.0361,132194.0
2024-09-13 11:30:00,43.49,43.66,43.49,43.66,50572.0,41.0267,41.187,41.0267,41.187,50572.0
2024-09-13 12:00:00,43.67,43.67,43.6,43.65,40307.0,41.1965,41.1965,41.1304,41.1776,40307.0
2024-09-13 12:30:00,43.65,43.74,43.65,43.72,46745.0,41.1776,41.2625,41.1776,41.2436,46745.0
2024-09-13 13:00:00,43.72,43.73,43.65,43.7,23537.0,41.2436,41.2531,41.1776,41.2248,23537.0
2024-09-13 13:30:00,43.7,43.78,43.69,43.75,51580.0,41.2248,41.3002,41.2153,41.2719,51580.0
2024-09-13 14:00:00,43.74,43.82,43.7,43.71,88510.0,41.2625,41.338,41.2248,41.2342,88510.0
2024-09-13 14:30:00,43.7,43.73,43.65,43.72,43367.0,41.2248,41.2531,41.1776,41.2436,43367.0
2024-09-13 15:00:00,43.72,43.76,43.64,43.66,62955.0,41.2436,41.2814,41.1682,41.187,62955.0
2024-09-13 15:30:00,43.66,43.8,43.64,43.74,162359.0,41.187,41.3191,41.1682,41.2625,162359.0
2024-09-16 09:30:00,43.97,44.04,43.8,44.02,75434.0,41.4795,41.5455,41.3191,41.5266,75434.0
2024-09-16 10:00:00,44.03,44.09,43.95,43.98,72133.0,41.5361,41.5927,41.4606,41.4889,72133.0
2024-09-16 10:30:00,43.98,43.98,43.78,43.81,33206.0,41.4889,41.4889,41.3002,41.3285,33206.0
2024-09-16 11:00:00,43.8,43.85,43.68,43.68,58562.0,41.3191,41.3663,41.2059,41.2059,58562.0
2024-09-16 11:30:00,43.69,43.8,43.68,43.74,27229.0,41.2153,41.3191,41.2059,41.2625,27229.0
2024-09-16 12:00:00,43.74,43.82,43.7,43.8,68569.0,41.2625,41.338,41.2248,41.3191,68569.0
2024-09-16 12:30:00,43.8,43.86,43.78,43.84,19796.0,41.3191,41.3757,41.3002,41.3568,19796.0
2024-09-16 13:00:00,43.83,43.88,43.76,43.79,68191.0,41.3474,41.3946,41.2814,41.3097,68191.0
2024-09-16 13:30:00,43.79,43.82,43.73,43.79,34568.0,41.3097,41.338,41.2531,41.3097,34568.0
2024-09-16 14:00:00,43.79,43.79,43.72,43.76,43569.0,41.3097,41.3097,41.2436,41.2814,43569.0
2024-09-16 14:30:00,43.77,43.83,43.75,43.78,34073.0,41.2908,41.3474,41.2719,41.3002,34073.0
2024-09-16 15:00:00,43.78,43.8,43.72,43.78,32607.0,41.3002,41.3191,41.2436,41.3002,32607.0
2024-09-16 15:30:00,43.78,43.85,43.74,43.85,166735.0,41.3002,41.3663,41.2625,41.3663,166735.0
2024-09-17 09:30:00,43.87,44.01,43.83,43.92,89337.0,41.3851,41.5172,41.3474,41.4323,89337.0
2024-09-17 10:00:00,43.93,43.98,43.84,43.94,94569.0,41.4417,41.4889,41.3568,41.4512,94569.0
2024-09-17 10:30:00,43.94,43.99,43.75,43.8,92056.0,41.4512,41.4983,41.2719,41.3191,92056.0
2024-09-17 11:00:00,43.81,43.85,43.64,43.64,40975.0,41.3285,41.3663,41.1682,41.1682,40975.0
2024-09-17 11:30:00,43.65,43.78,43.64,43.66,99308.0,41.1776,41.3002,41.1682,41.187,99308.0
2024-09-17 12:00:00,43.66,43.78,43.62,43.77,41481.0,41.187,41.3002,41.1493,41.2908,41481.0
2024-09-17 12:30:00,43.77,43.84,43.66,43.77,52485.0,41.2908,41.3568,41.187,41.2908,52485.0
2024-09-17 13:00:00,43.76,43.8,43.74,43.8,41859.0,41.2814,41.3191,41.2625,41.3191,41859.0
2024-09-17 13:30:00,43.79,43.97,43.78,43.9,43065.0,41.3097,41.4795,41.3002,41.4134,43065.0
2024-09-17 14:00:00,43.89,43.98,43.87,43.9,53108.0,41.404,41.4889,41.3851,41.4134,53108.0
2024-09-17 14:30:00,43.9,43.94,43.78,43.78,77481.0,41.4134,41.4512,41.3002,41.3002,77481.0
2024-09-17 15:00:00,43.78,43.8,43.71,43.73,47055.0,41.3002,41.3191,41.2342,41.2531,47055.0
2024-09-17 15:30:00,43.73,43.85,43.7,43.85,208228.0,41.2531,41.3663,41.2248,41.3663,208228.0
2024-09-18 09:30:00,43.97,43.97,43.77,43.79,50172.0,41.4795,41.4795,41.2908,41.3097,50172.0
2024-09-18 10:00:00,43.8,43.84,43.68,43.83,78218.0,41.3191,41.3568,41.2059,41.3474,78218.0
2024-09-18 10:30:00,43.83,43.84,43.62,43.74,64746.0,41.3474,41.3568,41.1493,41.2625,64746.0
2024-09-18 11:00:00,43.75,43.88,43.74,43.83,39927.0,41.2719,41.3946,41.2625,41.3474,39927.0
2024-09-18 11:30:00,43.84,43.86,43.77,43.82,31484.0,41.3568,41.3757,41.2908,41.338,31484.0
2024-09-18 12:00:00,43.82,43.91,43.82,43.91,18066.0,41.338,41.4229,41.338,41.4229,18066.0
2024-09-18 12:30:00,43.92,44.09,43.91,44.05,57959.0,41.4323,41.5927,41.4229,41.5549,57959.0
2024-09-18 13:00:00,44.05,44.18,44.04,44.15,44642.0,41.5549,41.6776,41.5455,41.6493,44642.0
2024-09-18 13:30:00,44.15,44.27,44.14,44.27,90785.0,41.6493,41.7625,41.6398,41.7625,90785.0
2024-09-18 14:00:00,44.27,44.49,44.18,44.21,144978.0,41.7625,41.97,41.6776,41.7059,144978.0
2024-09-18 14:30:00,44.21,44.26,44.08,44.13,100086.0,41.7059,41.753,41.5832,41.6304,100086.0
2024-09-18 15:00:00,44.12,44.35,44.08,44.15,123787.0,41.621,41.8379,41.5832,41.6493,123787.0
2024-09-18 15:30:00,44.16,44.17,43.95,44.06,212236.0,41.6587,41.6681,41.4606,41.5644,212236.0
2024-09-19 09:30:00,44.38,44.44,44.22,44.42,63064.0,41.8662,41.9228,41.7153,41.904,63064.0
2024-09-19 10:00:00,44.43,44.45,44.26,44.41,89110.0,41.9134,41.9323,41.753,41.8945,89110.0
2024-09-19 10:30:00,44.41,44.52,44.3,44.47,112766.0,41.8945,41.9983,41.7908,41.9511,112766.0
2024-09-19 11:00:00,44.46,44.56,44.45,44.54,84876.0,41.9417,42.036,41.9323,42.0172,84876.0
2024-09-19 11:30:00,44.54,44.59,44.44,44.48,103947.0,42.0172,42.0644,41.9228,41.9606,103947.0
2024-09-19 12:00:00,44.48,44.52,44.46,44.5,61314.0,41.9606,41.9983,41.9417,41.9794,61314.0
2024-09-19 12:30:00,44.5,44.57,44.48,44.53,64790.0,41.9794,42.0455,41.9606,42.0077,64790.0
2024-09-19 13:00:00,44.53,44.53,44.46,44.5,62096.0,42.0077,42.0077,41.9417,41.9794,62096.0
2024-09-19 13:30:00,44.5,44.58,44.49,44.5,79027.0,41.9794,42.0549,41.97,41.9794,79027.0
2024-09-19 14:00:00,44.51,44.54,44.44,44.52,51851.0,41.9889,42.0172,41.9228,41.9983,51851.0
2024-09-19 14:30:00,44.52,44.55,44.39,44.4,84649.0,41.9983,42.0266,41.8757,41.8851,84649.0
2024-09-19 15:00:00,44.39,44.4,44.17,44.18,152008.0,41.8757,41.8851,41.6681,41.6776,152008.0
2024-09-19 15:30:00,44.17,44.2,44.07,44.15,271433.0,41.6681,41.6964,41.5738,41.6493,271433.0
2024-09-20 09:30:00,44.2,44.25,43.91,43.91,66384.0,41.6964,41.7436,41.4229,41.4229,66384.0
2024-09-20 10:00:00,43.91,44.17,43.91,44.12,36168.0,41.4229,41.6681,41.4229,41.621,36168.0
2024-09-20 10:30:00,44.12,44.16,44.09,44.11,24977.0,41.621,41.6587,41.5927,41.6115,24977.0
2024-09-20 11:00:00,44.11,44.11,44.01,44.01,44950.0,41.6115,41.6115,41.5172,41.5172,44950.0
2024-09-20 11:30:00,44.01,44.03,43.94,44.0,37309.0,41.5172,41.5361,41.4512,41.5078,37309.0
2024-09-20 12:00:00,44.0,44.06,43.99,44.05,35458.0,41.5078,41.5644,41.4983,41.5549,35458.0
2024-09-20 12:30:00,44.04,44.18,44.04,44.14,55292.0,41.5455,41.6776,41.5455,41.6398,55292.0
2024-09-20 13:00:00,44.13,44.25,44.1,44.22,47325.0,41.6304,41.7436,41.6021,41.7153,47325.0
2024-09-20 13:30:00,44.22,44.28,44.21,44.27,45826.0,41.7153,41.7719,41.7059,41.7625,45826.0
2024-09-20 14:00:00,44.27,44.28,44.16,44.2,30521.0,41.7625,41.7719,41.6587,41.6964,30521.0
2024-09-20 14:30:00,44.19,44.29,44.18,44.26,74371.0,41.687,41.7813,41.6776,41.753,74371.0
2024-09-20 15:00:00,44.25,44.29,44.21,44.27,62616.0,41.7436,41.7813,41.7059,41.7625,62616.0
2024-09-20 15:30:00,44.27,44.3,44.12,44.19,278555.0,41.7625,41.7908,41.621,41.687,278555.0
2024-09-23 09:30:00,44.32,44.55,44.24,44.51,81331.0,41.8096,42.0266,41.7342,41.9889,81331.0
2024-09-23 10:00:00,44.52,44.72,44.52,44.69,64839.0,41.9983,42.187,41.9983,42.1587,64839.0
2024-09-23 10:30:00,44.68,44.72,44.64,44.65,63358.0,42.1493,42.187,42.1115,42.121,63358.0
2024-09-23 11:00:00,44.6,44.6,44.53,44.59,45208.0,42.0738,42.0738,42.0077,42.0644,45208.0
2024-09-23 11:30:00,44.59,44.65,44.55,44.61,39345.0,42.0644,42.121,42.0266,42.0832,39345.0
2024-09-23 12:00:00,44.61,44.65,44.54,44.59,48737.0,42.0832,42.121,42.0172,42.0644,48737.0
2024-09-23 12:30:00,44.59,44.6,44.54,44.59,33657.0,42.0644,42.0738,42.0172,42.0644,33657.0
2024-09-23 13:00:00,44.58,44.64,44.53,44.64,49831.0,42.0549,42.1115,42.0077,42.1115,49831.0
2024-09-23 13:30:00,44.64,44.65,44.57,44.59,46827.0,42.1115,42.121,42.0455,42.0644,46827.0
2024-09-23 14:00:00,44.59,44.6,44.54,44.59,31146.0,42.0644,42.0738,42.0172,42.0644,31146.0
2024-09-23 14:30:00,44.58,44.6,44.57,44.59,36172.0,42.0549,42.0738,42.0455,42.0644,36172.0
2024-09-23 15:00:00,44.59,44.73,44.59,44.67,63987.0,42.0644,42.1964,42.0644,42.1398,63987.0
2024-09-23 15:30:00,44.67,44.74,44.66,44.69,212129.0,42.1398,42.2059,42.1304,42.1587,212129.0
2024-09-24 09:30:00,45.0,45.08,44.85,44.95,94986.0,42.4511,42.5266,42.3096,42.404,94986.0
2024-09-24 10:00:00,44.94,45.04,44.89,44.91,73926.0,42.3945,42.4889,42.3474,42.3662,73926.0
2024-09-24 10:30:00,44.91,44.92,44.74,44.75,87376.0,42.3662,42.3757,42.2059,42.2153,87376.0
2024-09-24 11:00:00,44.75,44.75,44.6,44.7,95619.0,42.2153,42.2153,42.0738,42.1681,95619.0
2024-09-24 11:30:00,44.7,44.77,44.69,44.76,27988.0,42.1681,42.2342,42.1587,42.2247,27988.0
2024-09-24 12:00:00,44.76,44.76,44.62,44.65,33870.0,42.2247,42.2247,42.0927,42.121,33870.0
2024-09-24 12:30:00,44.65,44.74,44.62,44.72,49911.0,42.121,42.2059,42.0927,42.187,49911.0
2024-09-24 13:00:00,44.72,44.72,44.6,44.6,29189.0,42.187,42.187,42.0738,42.0738,29189.0
2024-09-24 13:30:00,44.6,44.73,44.54,44.71,40267.0,42.0738,42.1964,42.0172,42.1776,40267.0
2024-09-24 14:00:00,44.71,44.74,44.64,44.73,49646.0,42.1776,42.2059,42.1115,42.1964,49646.0
2024-09-24 14:30:00,44.72,44.78,44.72,44.74,41356.0,42.187,42.2436,42.187,42.2059,41356.0
2024-09-24 15:00:00,44.75,44.86,44.74,44.81,52189.0,42.2153,42.3191,42.2059,42.2719,52189.0
2024-09-24 15:30:00,44.81,45.09,44.78,45.09,240570.0,42.2719,42.536,42.2436,42.536,240570.0
2024-09-25 09:30:00,45.24,45.24,45.03,45.06,73275.0,42.6775,42.6775,42.4794,42.5077,73275.0
2024-09-25 10:00:00,45.07,45.2,45.05,45.15,72549.0,42.5172,42.6398,42.4983,42.5926,72549.0
2024-09-25 10:30:00,45.15,45.21,45.02,45.06,72943.0,42.5926,42.6492,42.47,42.5077,72943.0
2024-09-25 11:00:00,45.05,45.1,44.98,44.98,45456.0,42.4983,42.5455,42.4323,42.4323,45456.0
2024-09-25 11:30:00,44.98,45.0,44.91,44.94,62464.0,42.4323,42.4511,42.3662,42.3945,62464.0
2024-09-25 12:00:00,44.93,44.97,44.87,44.88,44996.0,42.3851,42.4228,42.3285,42.3379,44996.0
2024-09-25 12:30:00,44.87,44.92,44.83,44.85,34860.0,42.3285,42.3757,42.2908,42.3096,34860.0
2024-09-25 13:00:00,44.82,44.87,44.8,44.85,30824.0,42.2813,42.3285,42.2625,42.3096,30824.0
2024-09-25 13:30:00,44.86,44.87,44.77,44.81,67161.0,42.3191,42.3285,42.2342,42.2719,67161.0
2024-09-25 14:00:00,44.8,44.91,44.8,44.89,35264.0,42.2625,42.3662,42.2625,42.3474,35264.0
2024-09-25 14:30:00,44.9,44.9,44.85,44.87,30040.0,42.3568,42.3568,42.3096,42.3285,30040.0
2024-09-25 15:00:00,44.87,44.88,44.83,44.85,34915.0,42.3285,42.3379,42.2908,42.3096,34915.0
2024-09-25 15:30:00,44.85,44.89,44.81,44.89,105259.0,42.3096,42.3474,42.2719,42.3474,105259.0
2024-09-26 09:30:00,44.76,44.9,44.6,44.6,95953.0,42.2247,42.3568,42.0738,42.0738,95953.0
2024-09-26 10:00:00,44.64,44.67,44.55,44.58,45801.0,42.1115,42.1398,42.0266,42.0549,45801.0
2024-09-26 10:30:00,44.6,44.61,44.38,44.41,68978.0,42.0738,42.0832,41.8662,41.8945,68978.0
2024-09-26 11:00:00,44.42,44.44,44.36,44.41,53379.0,41.904,41.9228,41.8474,41.8945,53379.0
2024-09-26 11:30:00,44.41,44.46,44.37,44.41,60719.0,41.8945,41.9417,41.8568,41.8945,60719.0
2024-09-26 12:00:00,44.4,44.42,44.33,44.38,131486.0,41.8851,41.904,41.8191,41.8662,131486.0
2024-09-26 12:30:00,44.38,44.42,44.35,44.39,55534.0,41.8662,41.904,41.8379,41.8757,55534.0
2024-09-26 13:00:00,44.39,44.51,44.39,44.51,74337.0,41.8757,41.9889,41.8757,41.9889,74337.0
2024-09-26 13:30:00,44.52,44.64,44.47,44.54,139124.0,41.9983,42.1115,41.9511,42.0172,139124.0
2024-09-26 14:00:00,44.54,44.6,44.53,44.55,37620.0,42.0172,42.0738,42.0077,42.0266,37620.0
2024-09-26 14:30:00,44.55,44.58,44.48,44.49,48241.0,42.0266,42.0549,41.9606,41.97,48241.0
2024-09-26 15:00:00,44.49,44.5,44.43,44.45,63445.0,41.97,41.9794,41.9134,41.9323,63445.0
2024-09-26 15:30:00,44.46,44.51,44.27,44.42,342291.0,41.9417,41.9889,41.7625,41.904,342291.0
2024-09-27 09:30:00,44.26,44.52,44.26,44.49,88162.0,41.753,41.9983,41.753,41.97,88162.0
2024-09-27 10:00:00,44.5,44.61,44.39,44.57,51537.0,41.9794,42.0832,41.8757,42.0455,51537.0
2024-09-27 10:30:00,44.57,44.64,44.55,44.55,43864.0,42.0455,42.1115,42.0266,42.0266,43864.0
2024-09-27 11:00:00,44.55,44.6,44.51,44.55,27263.0,42.0266,42.0738,41.9889,42.0266,27263.0
2024-09-27 11:30:00,44.54,44.58,44.47,44.51,34129.0,42.0172,42.0549,41.9511,41.9889,34129.0
2024-09-27 12:00:00,44.51,44.52,44.42,44.43,47933.0,41.9889,41.9983,41.904,41.9134,47933.0
2024-09-27 12:30:00,44.42,44.47,44.39,44.46,69025.0,41.904,41.9511,41.8757,41.9417,69025.0
2024-09-27 13:00:00,44.46,44.47,44.38,44.43,42206.0,41.9417,41.9511,41.8662,41.9134,42206.0
2024-09-27 13:30:00,44.43,44.44,44.4,44.43,30058.0,41.9134,41.9228,41.8851,41.9134,30058.0
2024-09-27 14:00:00,44.43,44.59,44.42,44.58,42442.0,41.9134,42.0644,41.904,42.0549,42442.0
2024-09-27 14:30:00,44.58,44.7,44.56,44.69,55097.0,42.0549,42.1681,42.036,42.1587,55097.0
2024-09-27 15:00:00,44.69,44.8,44.67,44.78,65390.0,42.1587,42.2625,42.1398,42.2436,65390.0
2024-09-27 15:30:00,44.77,44.81,44.68,44.69,163690.0,42.2342,42.2719,42.1493,42.1587,163690.0
2024-09-30 09:30:00,44.84,44.84,44.54,44.63,77068.0,42.3002,42.3002,42.0172,42.1021,77068.0
2024-09-30 10:00:00,44.59,44.78,44.58,44.72,50953.0,42.0644,42.2436,42.0549,42.187,50953.0
2024-09-30 10:30:00,44.72,44.86,44.67,44.78,68081.0,42.187,42.3191,42.1398,42.2436,68081.0
2024-09-30 11:00:00,44.79,44.93,44.59,44.59,55221.0,42.253,42.3851,42.0644,42.0644,55221.0
2024-09-30 11:30:00,44.58,44.62,44.52,44.53,35014.0,42.0549,42.0927,41.9983,42.0077,35014.0
2024-09-30 12:00:00,44.52,44.6,44.51,44.57,22466.0,41.9983,42.0738,41.9889,42.0455,22466.0
2024-09-30 12:30:00,44.57,44.57,44.4,44.41,46269.0,42.0455,42.0455,41.8851,41.8945,46269.0
2024-09-30 13:00:00,44.4,44.46,44.35,44.38,53199.0,41.8851,41.9417,41.8379,41.8662,53199.0
2024-09-30 13:30:00,44.37,44.41,44.35,44.4,30393.0,41.8568,41.8945,41.8379,41.8851,30393.0
2024-09-30 14:00:00,44.38,44.42,44.26,44.33,37085.0,41.8662,41.904,41.753,41.8191,37085.0
2024-09-30 14:30:00,44.33,44.44,44.28,44.41,94200.0,41.8191,41.9228,41.7719,41.8945,94200.0
2024-09-30 15:00:00,44.4,44.44,44.35,44.41,79959.0,41.8851,41.9228,41.8379,41.8945,79959.0
2024-09-30 15:30:00,44.41,44.54,44.36,44.46,164050.0,41.8945,42.0172,41.8474,41.9417,164050.0
2024-10-01 09:30:00,44.44,44.71,44.41,44.62,61921.0,41.9228,42.1776,41.8945,42.0927,61921.0
2024-10-01 10:00:00,44.58,44.69,44.47,44.51,72034.0,42.0549,42.1587,41.9511,41.9889,72034.0
2024-10-01 10:30:00,44.49,44.62,44.44,44.55,51434.0,41.97,42.0927,41.9228,42.0266,51434.0
2024-10-01 11:00:00,44.55,44.68,44.54,44.66,141996.0,42.0266,42.1493,42.0172,42.1304,141996.0
2024-10-01 11:30:00,44.65,44.73,44.63,44.64,56995.0,42.121,42.1964,42.1021,42.1115,56995.0
2024-10-01 12:00:00,44.63,44.7,44.58,44.64,28796.0,42.1021,42.1681,42.0549,42.1115,28796.0
2024-10-01 12:30:00,44.64,44.79,44.62,44.75,42622.0,42.1115,42.253,42.0927,42.2153,42622.0
2024-10-01 13:00:00,44.74,44.85,44.67,44.68,72288.0,42.2059,42.3096,42.1398,42.1493,72288.0
2024-10-01 13:30:00,44.67,44.69,44.58,44.58,52973.0,42.1398,42.1587,42.0549,42.0549,52973.0
2024-10-01 14:00:00,44.59,44.6,44.5,44.52,51378.0,42.0644,42.0738,41.9794,41.9983,51378.0
2024-10-01 14:30:00,44.51,44.58,44.51,44.57,76450.0,41.9889,42.0549,41.9889,42.0455,76450.0
2024-10-01 15:00:00,44.55,44.7,44.54,44.62,55098.0,42.0266,42.1681,42.0172,42.0927,55098.0
2024-10-01 15:30:00,44.61,44.7,44.57,44.69,111970.0,42.0832,42.1681,42.0455,42.1587,111970.0
2024-10-02 09:30:00,44.98,44.98,44.75,44.89,53177.0,42.4323,42.4323,42.2153,42.3474,53177.0
2024-10-02 10:00:00,44.88,44.93,44.69,44.7,45290.0,42.3379,42.3851,42.1587,42.1681,45290.0
2024-10-02 10:30:00,44.7,44.72,44.61,44.62,46485.0,42.1681,42.187,42.0832,42.0927,46485.0
2024-10-02 11:00:00,44.62,44.76,44.62,44.74,38387.0,42.0927,42.2247,42.0927,42.2059,38387.0
2024-10-02 11:30:00,44.72,44.87,44.71,44.78,35974.0,42.187,42.3285,42.1776,42.2436,35974.0
2024-10-02 12:00:00,44.77,44.84,44.65,44.73,95199.0,42.2342,42.3002,42.121,42.1964,95199.0
2024-10-02 12:30:00,44.73,44.73,44.65,44.69,45255.0,42.1964,42.1964,42.121,42.1587,45255.0
2024-10-02 13:00:00,44.69,44.77,44.68,44.74,26543.0,42.1587,42.2342,42.1493,42.2059,26543.0
2024-10-02 13:30:00,44.74,44.76,44.7,44.75,29089.0,42.2059,42.2247,42.1681,42.2153,29089.0
2024-10-02 14:00:00,44.75,44.75,44.67,44.68,45370.0,42.2153,42.2153,42.1398,42.1493,45370.0
2024-10-02 14:30:00,44.68,44.83,44.67,44.77,47759.0,42.1493,42.2908,42.1398,42.2342,47759.0
2024-10-02 15:00:00,44.77,44.78,44.74,44.75,45627.0,42.2342,42.2436,42.2059,42.2153,45627.0
2024-10-02 15:30:00,44.75,44.86,44.65,44.74,242139.0,42.2153,42.3191,42.121,42.2059,242139.0
2024-10-03 09:30:00,44.84,44.92,44.6,44.66,29180.0,42.3002,42.3757,42.0738,42.1304,29180.0
2024-10-03 10:00:00,44.66,44.87,44.66,44.77,48297.0,42.1304,42.3285,42.1304,42.2342,48297.0
2024-10-03 10:30:00,44.76,44.9,44.71,44.86,50822.0,42.2247,42.3568,42.1776,42.3191,50822.0
2024-10-03 11:00:00,44.85,44.94,44.79,44.81,25237.0,42.3096,42.3945,42.253,42.2719,25237.0
2024-10-03 11:30:00,44.8,44.94,44.8,44.91,34578.0,42.2625,42.3945,42.2625,42.3662,34578.0
2024-10-03 12:00:00,44.91,45.07,44.91,45.0,22955.0,42.3662,42.5172,42.3662,42.4511,22955.0
2024-10-03 12:30:00,44.98,45.07,44.96,45.02,38491.0,42.4323,42.5172,42.4134,42.47,38491.0
2024-10-03 13:00:00,45.01,45.03,44.94,44.94,24290.0,42.4606,42.4794,42.3945,42.3945,24290.0
2024-10-03 13:30:00,44.95,45.02,44.94,45.02,33093.0,42.404,42.47,42.3945,42.47,33093.0
2024-10-03 14:00:00,45.02,45.12,45.01,45.11,177042.0,42.47,42.5643,42.4606,42.5549,177042.0
2024-10-03 14:30:00,45.1,45.14,45.03,45.12,75024.0,42.5455,42.5832,42.4794,42.5643,75024.0
2024-10-03 15:00:00,45.13,45.18,45.05,45.05,55642.0,42.5738,42.6209,42.4983,42.4983,55642.0
2024-10-03 15:30:00,45.05,45.06,44.67,44.84,342949.0,42.4983,42.5077,42.1398,42.3002,342949.0
2024-10-04 09:30:00,45.09,45.09,44.68,44.73,44129.0,42.536,42.536,42.1493,42.1964,44129.0
2024-10-04 10:00:00,44.71,44.93,44.69,44.74,113915.0,42.1776,42.3851,42.1587,42.2059,113915.0
2024-10-04 10:30:00,44.74,44.78,44.6,44.6,35960.0,42.2059,42.2436,42.0738,42.0738,35960.0
2024-10-04 11:00:00,44.61,44.63,44.47,44.48,68755.0,42.0832,42.1021,41.9511,41.9606,68755.0
2024-10-04 11:30:00,44.49,44.65,44.43,44.64,52729.0,41.97,42.121,41.9134,42.1115,52729.0
2024-10-04 12:00:00,44.64,44.66,44.56,44.62,44571.0,42.1115,42.1304,42.036,42.0927,44571.0
2024-10-04 12:30:00,44.61,44.68,44.56,44.67,44445.0,42.0832,42.1493,42.036,42.1398,44445.0
2024-10-04 13:00:00,44.67,44.78,44.65,44.72,38915.0,42.1398,42.2436,42.121,42.187,38915.0
2024-10-04 13:30:00,44.72,44.73,44.62,44.62,37313.0,42.187,42.1964,42.0927,42.0927,37313.0
2024-10-04 14:00:00,44.61,44.63,44.56,44.56,60109.0,42.0832,42.1021,42.036,42.036,60109.0
2024-10-04 14:30:00,44.57,44.6,44.55,44.59,29211.0,42.0455,42.0738,42.0266,42.0644,29211.0
2024-10-04 15:00:00,44.59,44.6,44.51,44.52,33490.0,42.0644,42.0738,41.9889,41.9983,33490.0
2024-10-04 15:30:00,44.52,44.7,44.52,44.66,117131.0,41.9983,42.1681,41.9983,42.1304,117131.0
2024-10-07 09:30:00,44.89,44.89,44.48,44.49,74276.0,42.3474,42.3474,41.9606,41.97,74276.0
2024-10-07 10:00:00,44.44,44.48,44.3,44.32,64259.0,41.9228,41.9606,41.7908,41.8096,64259.0
2024-10-07 10:30:00,44.31,44.32,44.07,44.08,122472.0,41.8002,41.8096,41.5738,41.5832,122472.0
2024-10-07 11:00:00,44.1,44.15,43.94,44.14,204331.0,41.6021,41.6493,41.4512,41.6398,204331.0
2024-10-07 11:30:00,44.14,44.16,44.04,44.13,84791.0,41.6398,41.6587,41.5455,41.6304,84791.0
2024-10-07 12:00:00,44.13,44.2,44.06,44.09,55895.0,41.6304,41.6964,41.5644,41.5927,55895.0
2024-10-07 12:30:00,44.09,44.16,44.0,44.13,114495.0,41.5927,41.6587,41.5078,41.6304,114495.0
2024-10-07 13:00:00,44.13,44.23,44.11,44.21,66030.0,41.6304,41.7247,41.6115,41.7059,66030.0
2024-10-07 13:30:00,44.2,44.27,44.08,44.11,58212.0,41.6964,41.7625,41.5832,41.6115,58212.0
2024-10-07 14:00:00,44.11,44.15,44.01,44.01,70727.0,41.6115,41.6493,41.5172,41.5172,70727.0
2024-10-07 14:30:00,44.01,44.06,43.9,44.04,185268.0,41.5172,41.5644,41.4134,41.5455,185268.0
2024-10-07 15:00:00,44.04,44.1,43.99,43.99,107893.0,41.5455,41.6021,41.4983,41.4983,107893.0
2024-10-07 15:30:00,43.99,44.15,43.93,44.14,297194.0,41.4983,41.6493,41.4417,41.6398,297194.0
2024-10-08 09:30:00,44.02,44.05,43.63,43.69,131808.0,41.5266,41.5549,41.1587,41.2153,131808.0
2024-10-08 10:00:00,43.7,43.86,43.66,43.82,83875.0,41.2248,41.3757,41.187,41.338,83875.0
2024-10-08 10:30:00,43.82,43.83,43.72,43.72,104239.0,41.338,41.3474,41.2436,41.2436,104239.0
2024-10-08 11:00:00,43.72,43.76,43.68,43.71,36473.0,41.2436,41.2814,41.2059,41.2342,36473.0
2024-10-08 11:30:00,43.71,43.74,43.62,43.65,52848.0,41.2342,41.2625,41.1493,41.1776,52848.0
2024-10-08 12:00:00,43.66,43.71,43.65,43.68,40048.0,41.187,41.2342,41.1776,41.2059,40048.0
2024-10-08 12:30:00,43.68,43.68,43.58,43.59,64066.0,41.2059,41.2059,41.1116,41.121,64066.0
2024-10-08 13:00:00,43.59,43.7,43.58,43.7,59136.0,41.121,41.2248,41.1116,41.2248,59136.0
2024-10-08 13:30:00,43.7,43.71,43.62,43.65,49686.0,41.2248,41.2342,41.1493,41.1776,49686.0
2024-10-08 14:00:00,43.66,43.75,43.65,43.69,29239.0,41.187,41.2719,41.1776,41.2153,29239.0
2024-10-08 14:30:00,43.68,43.78,43.68,43.76,35628.0,41.2059,41.3002,41.2059,41.2814,35628.0
2024-10-08 15:00:00,43.76,43.82,43.72,43.82,39302.0,41.2814,41.338,41.2436,41.338,39302.0
2024-10-08 15:30:00,43.81,43.84,43.75,43.79,182514.0,41.3285,41.3568,41.2719,41.3097,182514.0
2024-10-09 09:30:00,43.67,43.77,43.53,43.72,37323.0,41.1965,41.2908,41.0644,41.2436,37323.0
2024-10-09 10:00:00,43.69,43.73,43.61,43.61,39751.0,41.2153,41.2531,41.1399,41.1399,39751.0
2024-10-09 10:30:00,43.62,43.74,43.61,43.68,82445.0,41.1493,41.2625,41.1399,41.2059,82445.0
2024-10-09 11:00:00,43.66,43.8,43.66,43.78,38357.0,41.187,41.3191,41.187,41.3002,38357.0
2024-10-09 11:30:00,43.76,43.77,43.7,43.73,37725.0,41.2814,41.2908,41.2248,41.2531,37725.0
2024-10-09 12:00:00,43.75,43.75,43.71,43.73,35854.0,41.2719,41.2719,41.2342,41.2531,35854.0
2024-10-09 12:30:00,43.72,43.74,43.68,43.7,23782.0,41.2436,41.2625,41.2059,41.2248,23782.0
2024-10-09 13:00:00,43.72,43.76,43.71,43.75,27360.0,41.2436,41.2814,41.2342,41.2719,27360.0
2024-10-09 13:30:00,43.75,43.75,43.69,43.72,41619.0,41.2719,41.2719,41.2153,41.2436,41619.0
2024-10-09 14:00:00,43.71,43.77,43.7,43.7,35689.0,41.2342,41.2908,41.2248,41.2248,35689.0
2024-10-09 14:30:00,43.7,43.78,43.7,43.77,51069.0,41.2248,41.3002,41.2248,41.2908,51069.0
2024-10-09 15:00:00,43.77,43.93,43.7,43.91,63442.0,41.2908,41.4417,41.2248,41.4229,63442.0
2024-10-09 15:30:00,43.91,44.15,43.9,44.05,264715.0,41.4229,41.6493,41.4134,41.5549,264715.0
2024-10-10 09:30:00,44.24,44.28,44.08,44.27,60004.0,41.7342,41.7719,41.5832,41.7625,60004.0
2024-10-10 10:00:00,44.27,44.43,44.24,44.29,134517.0,41.7625,41.9134,41.7342,41.7813,134517.0
2024-10-10 10:30:00,44.29,44.36,44.12,44.2,95763.0,41.7813,41.8474,41.621,41.6964,95763.0
2024-10-10 11:00:00,44.18,44.21,44.06,44.08,61995.0,41.6776,41.7059,41.5644,41.5832,61995.0
2024-10-10 11:30:00,44.09,44.2,44.08,44.14,89871.0,41.5927,41.6964,41.5832,41.6398,89871.0
2024-10-10 12:00:00,44.13,44.13,44.03,44.04,48446.0,41.6304,41.6304,41.5361,41.5455,48446.0
2024-10-10 12:30:00,44.05,44.08,43.94,43.94,99323.0,41.5549,41.5832,41.4512,41.4512,99323.0
2024-10-10 13:00:00,43.93,43.97,43.89,43.96,57123.0,41.4417,41.4795,41.404,41.47,57123.0
2024-10-10 13:30:00,43.96,43.98,43.91,43.91,64477.0,41.47,41.4889,41.4229,41.4229,64477.0
2024-10-10 14:00:00,43.91,43.99,43.83,43.99,134995.0,41.4229,41.4983,41.3474,41.4983,134995.0
2024-10-10 14:30:00,43.99,44.03,43.83,43.87,104530.0,41.4983,41.5361,41.3474,41.3851,104530.0
2024-10-10 15:00:00,43.87,43.96,43.87,43.92,64106.0,41.3851,41.47,41.3851,41.4323,64106.0
2024-10-10 15:30:00,43.93,44.0,43.89,43.97,206949.0,41.4417,41.5078,41.404,41.4795,206949.0
2024-10-11 09:30:00,43.95,44.15,43.92,44.0,63265.0,41.4606,41.6493,41.4323,41.5078,63265.0
2024-10-11 10:00:00,43.98,44.25,43.93,44.23,58319.0,41.4889,41.7436,41.4417,41.7247,58319.0
2024-10-11 10:30:00,44.24,44.24,44.18,44.19,39486.0,41.7342,41.7342,41.6776,41.687,39486.0
2024-10-11 11:00:00,44.19,44.29,44.12,44.27,39833.0,41.687,41.7813,41.621,41.7625,39833.0
2024-10-11 11:30:00,44.27,44.28,44.13,44.16,46767.0,41.7625,41.7719,41.6304,41.6587,46767.0
2024-10-11 12:00:00,44.15,44.23,44.14,44.23,29400.0,41.6493,41.7247,41.6398,41.7247,29400.0
2024-10-11 12:30:00,44.22,44.25,44.18,44.21,22969.0,41.7153,41.7436,41.6776,41.7059,22969.0
2024-10-11 13:00:00,44.22,44.24,44.19,44.23,59081.0,41.7153,41.7342,41.687,41.7247,59081.0
2024-10-11 13:30:00,44.24,44.24,44.1,44.22,33354.0,41.7342,41.7342,41.6021,41.7153,33354.0
2024-10-11 14:00:00,44.22,44.29,44.21,44.26,28974.0,41.7153,41.7813,41.7059,41.753,28974.0
2024-10-11 14:30:00,44.27,44.28,44.19,44.21,35091.0,41.7625,41.7719,41.687,41.7059,35091.0
2024-10-11 15:00:00,44.21,44.34,44.2,44.34,47519.0,41.7059,41.8285,41.6964,41.8285,47519.0
2024-10-11 15:30:00,44.34,44.37,44.19,44.31,116470.0,41.8285,41.8568,41.687,41.8002,116470.0
2024-10-14 09:30:00,44.32,44.39,44.25,44.34,65033.0,41.8096,41.8757,41.7436,41.8285,65033.0
2024-10-14 10:00:00,44.33,44.37,44.23,44.29,43731.0,41.8191,41.8568,41.7247,41.7813,43731.0
2024-10-14 10:30:00,44.31,44.35,44.23,44.32,57450.0,41.8002,41.8379,41.7247,41.8096,57450.0
2024-10-14 11:00:00,44.31,44.34,44.29,44.33,30687.0,41.8002,41.8285,41.7813,41.8191,30687.0
2024-10-14 11:30:00,44.32,44.33,44.19,44.19,50415.0,41.8096,41.8191,41.687,41.687,50415.0
2024-10-14 12:00:00,44.2,44.26,44.17,44.19,27102.0,41.6964,41.753,41.6681,41.687,27102.0
2024-10-14 12:30:00,44.19,44.24,44.17,44.21,20418.0,41.687,41.7342,41.6681,41.7059,20418.0
2024-10-14 13:00:00,44.21,44.23,44.09,44.1,56237.0,41.7059,41.7247,41.5927,41.6021,56237.0
2024-10-14 13:30:00,44.1,44.1,43.96,44.0,97456.0,41.6021,41.6021,41.47,41.5078,97456.0
2024-10-14 14:00:00,44.0,44.03,43.99,44.02,34475.0,41.5078,41.5361,41.4983,41.5266,34475.0
2024-10-14 14:30:00,44.02,44.06,43.97,44.03,65831.0,41.5266,41.5644,41.4795,41.5361,65831.0
2024-10-14 15:00:00,44.03,44.06,43.96,44.02,53952.0,41.5361,41.5644,41.47,41.5266,53952.0
2024-10-14 15:30:00,44.02,44.09,43.9,44.08,334603.0,41.5266,41.5927,41.4134,41.5832,334603.0
2024-10-15 09:30:00,44.02,44.03,43.74,43.9,79967.0,41.5266,41.5361,41.2625,41.4134,79967.0
2024-10-15 10:00:00,43.88,44.0,43.83,43.96,66858.0,41.3946,41.5078,41.3474,41.47,66858.0
2024-10-15 10:30:00,43.96,44.09,43.95,44.09,72229.0,41.47,41.5927,41.4606,41.5927,72229.0
2024-10-15 11:00:00,44.08,44.26,44.06,44.07,34429.0,41.5832,41.753,41.5644,41.5738,34429.0
2024-10-15 11:30:00,44.08,44.09,43.99,44.0,46671.0,41.5832,41.5927,41.4983,41.5078,46671.0
2024-10-15 12:00:00,44.0,44.03,43.96,44.01,35016.0,41.5078,41.5361,41.47,41.5172,35016.0
2024-10-15 12:30:00,44.02,44.07,43.96,43.98,32594.0,41.5266,41.5738,41.47,41.4889,32594.0
2024-10-15 13:00:00,43.98,43.98,43.89,43.93,36469.0,41.4889,41.4889,41.404,41.4417,36469.0
2024-10-15 13:30:00,43.93,44.0,43.91,43.95,34688.0,41.4417,41.5078,41.4229,41.4606,34688.0
2024-10-15 14:00:00,43.96,44.0,43.89,43.9,31413.0,41.47,41.5078,41.404,41.4134,31413.0
2024-10-15 14:30:00,43.91,44.07,43.9,44.04,134054.0,41.4229,41.5738,41.4134,41.5455,134054.0
2024-10-15 15:00:00,44.05,44.12,44.01,44.05,86530.0,41.5549,41.621,41.5172,41.5549,86530.0
2024-10-15 15:30:00,44.05,44.13,44.03,44.11,237303.0,41.5549,41.6304,41.5361,41.6115,237303.0
2024-10-16 09:30:00,44.22,44.49,44.16,44.37,97993.0,41.7153,41.97,41.6587,41.8568,97993.0
2024-10-16 10:00:00,44.37,44.48,44.36,44.46,50990.0,41.8568,41.9606,41.8474,41.9417,50990.0
2024-10-16 10:30:00,44.45,44.54,44.43,44.52,46538.0,41.9323,42.0172,41.9134,41.9983,46538.0
2024-10-16 11:00:00,44.52,44.52,44.4,44.47,40320.0,41.9983,41.9983,41.8851,41.9511,40320.0
2024-10-16 11:30:00,44.47,44.73,44.47,44.7,87211.0,41.9511,42.1964,41.9511,42.1681,87211.0
2024-10-16 12:00:00,44.71,44.78,44.68,44.71,53881.0,42.1776,42.2436,42.1493,42.1776,53881.0
2024-10-16 12:30:00,44.7,44.75,44.67,44.68,48452.0,42.1681,42.2153,42.1398,42.1493,48452.0
2024-10-16 13:00:00,44.67,44.7,44.58,44.63,103067.0,42.1398,42.1681,42.0549,42.1021,103067.0
2024-10-16 13:30:00,44.63,44.65,44.59,44.59,53284.0,42.1021,42.121,42.0644,42.0644,53284.0
2024-10-16 14:00:00,44.59,44.65,44.56,44.59,64681.0,42.0644,42.121,42.036,42.0644,64681.0
2024-10-16 14:30:00,44.6,44.62,44.54,44.61,68808.0,42.0738,42.0927,42.0172,42.0832,68808.0
2024-10-16 15:00:00,44.6,44.63,44.49,44.63,71158.0,42.0738,42.1021,41.97,42.1021,71158.0
2024-10-16 15:30:00,44.62,44.64,44.4,44.47,241892.0,42.0927,42.1115,41.8851,41.9511,241892.0
2024-10-17 09:30:00,44.57,44.77,44.56,44.72,64946.0,42.0455,42.2342,42.036,42.187,64946.0
2024-10-17 10:00:00,44.72,44.72,44.45,44.5,76568.0,42.187,42.187,41.9323,41.9794,76568.0
2024-10-17 10:30:00,44.5,44.65,44.49,44.51,57461.0,41.9794,42.121,41.97,41.9889,57461.0
2024-10-17 11:00:00,44.5,44.5,44.34,44.38,35705.0,41.9794,41.9794,41.8285,41.8662,35705.0
2024-10-17 11:30:00,44.38,44.55,44.36,44.53,39620.0,41.8662,42.0266,41.8474,42.0077,39620.0
2024-10-17 12:00:00,44.53,44.55,44.49,44.53,44200.0,42.0077,42.0266,41.97,42.0077,44200.0
2024-10-17 12:30:00,44.53,44.54,44.49,44.49,34271.0,42.0077,42.0172,41.97,41.97,34271.0
2024-10-17 13:00:00,44.5,44.54,44.43,44.52,44105.0,41.9794,42.0172,41.9134,41.9983,44105.0
2024-10-17 13:30:00,44.52,44.56,44.47,44.56,100281.0,41.9983,42.036,41.9511,42.036,100281.0
2024-10-17 14:00:00,44.56,44.62,44.53,44.61,34450.0,42.036,42.0927,42.0077,42.0832,34450.0
2024-10-17 14:30:00,44.61,44.66,44.57,44.58,63241.0,42.0832,42.1304,42.0455,42.0549,63241.0
2024-10-17 15:00:00,44.58,44.59,44.51,44.51,40097.0,42.0549,42.0644,41.9889,41.9889,40097.0
2024-10-17 15:30:00,44.5,44.5,44.28,44.31,186128.0,41.9794,41.9794,41.7719,41.8002,186128.0
2024-10-18 09:30:00,44.23,44.44,44.23,44.25,35780.0,41.7247,41.9228,41.7247,41.7436,35780.0
2024-10-18 10:00:00,44.23,44.26,44.03,44.06,74743.0,41.7247,41.753,41.5361,41.5644,74743.0
2024-10-18 10:30:00,44.06,44.06,43.92,43.98,107565.0,41.5644,41.5644,41.4323,41.4889,107565.0
2024-10-18 11:00:00,43.98,44.05,43.92,43.97,125869.0,41.4889,41.5549,41.4323,41.4795,125869.0
2024-10-18 11:30:00,43.96,44.02,43.95,44.0,45507.0,41.47,41.5266,41.4606,41.5078,45507.0
2024-10-18 12:00:00,44.02,44.08,44.01,44.04,40558.0,41.5266,41.5832,41.5172,41.5455,40558.0
2024-10-18 12:30:00,44.04,44.13,44.02,44.09,105231.0,41.5455,41.6304,41.5266,41.5927,105231.0
2024-10-18 13:00:00,44.09,44.2,44.08,44.2,33827.0,41.5927,41.6964,41.5832,41.6964,33827.0
2024-10-18 13:30:00,44.2,44.21,44.12,44.18,30899.0,41.6964,41.7059,41.621,41.6776,30899.0
2024-10-18 14:00:00,44.18,44.19,44.09,44.09,53656.0,41.6776,41.687,41.5927,41.5927,53656.0
2024-10-18 14:30:00,44.09,44.13,44.06,44.12,28508.0,41.5927,41.6304,41.5644,41.621,28508.0
2024-10-18 15:00:00,44.11,44.24,44.1,44.21,64938.0,41.6115,41.7342,41.6021,41.7059,64938.0
2024-10-18 15:30:00,44.21,44.41,44.19,44.34,177262.0,41.7059,41.8945,41.687,41.8285,177262.0
2024-10-21 09:30:00,44.6,44.6,44.46,44.53,58397.0,42.0738,42.0738,41.9417,42.0077,58397.0
2024-10-21 10:00:00,44.51,44.55,44.27,44.3,61413.0,41.9889,42.0266,41.7625,41.7908,61413.0
2024-10-21 10:30:00,44.29,44.41,44.25,44.32,43491.0,41.7813,41.8945,41.7436,41.8096,43491.0
2024-10-21 11:00:00,44.32,44.33,44.16,44.24,41980.0,41.8096,41.8191,41.6587,41.7342,41980.0
2024-10-21 11:30:00,44.24,44.25,43.98,43.99,183725.0,41.7342,41.7436,41.4889,41.4983,183725.0
2024-10-21 12:00:00,44.0,44.02,43.92,44.0,84754.0,41.5078,41.5266,41.4323,41.5078,84754.0
2024-10-21 12:30:00,44.01,44.01,43.9,43.94,47026.0,41.5172,41.5172,41.4134,41.4512,47026.0
2024-10-21 13:00:00,43.94,44.01,43.89,43.94,92306.0,41.4512,41.5172,41.404,41.4512,92306.0
2024-10-21 13:30:00,43.94,43.98,43.89,43.94,64500.0,41.4512,41.4889,41.404,41.4512,64500.0
2024-10-21 14:00:00,43.94,44.0,43.91,44.0,63636.0,41.4512,41.5078,41.4229,41.5078,63636.0
2024-10-21 14:30:00,43.99,44.09,43.99,44.02,72921.0,41.4983,41.5927,41.4983,41.5266,72921.0
2024-10-21 15:00:00,44.02,44.07,44.0,44.04,53182.0,41.5266,41.5738,41.5078,41.5455,53182.0
2024-10-21 15:30:00,44.04,44.04,43.88,43.95,281673.0,41.5455,41.5455,41.3946,41.4606,281673.0
2024-10-22 09:30:00,43.99,44.1,43.91,44.03,37930.0,41.4983,41.6021,41.4229,41.5361,37930.0
2024-10-22 10:00:00,44.03,44.06,43.91,43.93,37037.0,41.5361,41.5644,41.4229,41.4417,37037.0
2024-10-22 10:30:00,43.92,44.01,43.85,44.0,68885.0,41.4323,41.5172,41.3663,41.5078,68885.0
2024-10-22 11:00:00,44.02,44.05,43.97,44.02,48932.0,41.5266,41.5549,41.4795,41.5266,48932.0
2024-10-22 11:30:00,44.02,44.06,44.01,44.01,42258.0,41.5266,41.5644,41.5172,41.5172,42258.0
2024-10-22 12:00:00,44.01,44.03,43.98,44.02,46609.0,41.5172,41.5361,41.4889,41.5266,46609.0
2024-10-22 12:30:00,44.02,44.05,43.95,43.96,24112.0,41.5266,41.5549,41.4606,41.47,24112.0
2024-10-22 13:00:00,43.96,43.98,43.94,43.97,37690.0,41.47,41.4889,41.4512,41.4795,37690.0
2024-10-22 13:30:00,43.97,43.98,43.94,43.95,30952.0,41.4795,41.4889,41.4512,41.4606,30952.0
2024-10-22 14:00:00,43.96,44.01,43.95,43.98,38763.0,41.47,41.5172,41.4606,41.4889,38763.0
2024-10-22 14:30:00,43.98,44.03,43.96,43.98,61194.0,41.4889,41.5361,41.47,41.4889,61194.0
2024-10-22 15:00:00,43.98,44.12,43.97,44.05,81851.0,41.4889,41.621,41.4795,41.5549,81851.0
2024-10-22 15:30:00,44.06,44.18,44.06,44.13,142717.0,41.5644,41.6776,41.5644,41.6304,142717.0
2024-10-23 09:30:00,44.1,44.21,44.09,44.11,26173.0,41.6021,41.7059,41.5927,41.6115,26173.0
2024-10-23 10:00:00,44.12,44.13,43.94,43.97,48524.0,41.621,41.6304,41.4512,41.4795,48524.0
2024-10-23 10:30:00,43.96,43.98,43.81,43.87,62404.0,41.47,41.4889,41.3285,41.3851,62404.0
2024-10-23 11:00:00,43.87,43.87,43.75,43.76,67857.0,41.3851,41.3851,41.2719,41.2814,67857.0
2024-10-23 11:30:00,43.75,43.8,43.73,43.73,42217.0,41.2719,41.3191,41.2531,41.2531,42217.0
2024-10-23 12:00:00,43.73,43.78,43.68,43.69,41905.0,41.2531,41.3002,41.2059,41.2153,41905.0
2024-10-23 12:30:00,43.68,43.69,43.63,43.65,41034.0,41.2059,41.2153,41.1587,41.1776,41034.0
2024-10-23 13:00:00,43.64,43.65,43.55,43.6,91956.0,41.1682,41.1776,41.0833,41.1304,91956.0
2024-10-23 13:30:00,43.6,43.68,43.57,43.65,47455.0,41.1304,41.2059,41.1021,41.1776,47455.0
2024-10-23 14:00:00,43.64,43.65,43.56,43.58,38074.0,41.1682,41.1776,41.0927,41.1116,38074.0
2024-10-23 14:30:00,43.58,43.72,43.57,43.71,52075.0,41.1116,41.2436,41.1021,41.2342,52075.0
2024-10-23 15:00:00,43.7,43.71,43.64,43.66,33984.0,41.2248,41.2342,41.1682,41.187,33984.0
2024-10-23 15:30:00,43.66,43.86,43.65,43.86,215971.0,41.187,41.3757,41.1776,41.3757,215971.0
2024-10-24 09:30:00,44.09,44.17,43.96,44.06,61350.0,41.5927,41.6681,41.47,41.5644,61350.0
2024-10-24 10:00:00,44.08,44.11,43.95,44.0,15262.0,41.5832,41.6115,41.4606,41.5078,15262.0
2024-10-24 10:30:00,44.0,44.06,43.98,44.04,34133.0,41.5078,41.5644,41.4889,41.5455,34133.0
2024-10-24 11:00:00,44.05,44.14,43.97,44.07,54038.0,41.5549,41.6398,41.4795,41.5738,54038.0
2024-10-24 11:30:00,44.07,44.08,43.98,43.98,36163.0,41.5738,41.5832,41.4889,41.4889,36163.0
2024-10-24 12:00:00,43.97,44.02,43.96,44.01,35262.0,41.4795,41.5266,41.47,41.5172,35262.0
2024-10-24 12:30:00,44.0,44.05,43.98,43.99,32091.0,41.5078,41.5549,41.4889,41.4983,32091.0
2024-10-24 13:00:00,43.99,44.04,43.98,44.02,31956.0,41.4983,41.5455,41.4889,41.5266,31956.0
2024-10-24 13:30:00,44.02,44.03,43.96,43.99,44986.0,41.5266,41.5361,41.47,41.4983,44986.0
2024-10-24 14:00:00,43.98,44.07,43.96,44.06,33186.0,41.4889,41.5738,41.47,41.5644,33186.0
2024-10-24 14:30:00,44.05,44.06,44.0,44.04,22047.0,41.5549,41.5644,41.5078,41.5455,22047.0
2024-10-24 15:00:00,44.05,44.12,44.03,44.11,44360.0,41.5549,41.621,41.5361,41.6115,44360.0
2024-10-24 15:30:00,44.11,44.16,43.88,43.88,231300.0,41.6115,41.6587,41.3946,41.3946,231300.0
2024-10-25 09:30:00,43.94,44.13,43.92,44.05,44719.0,41.4512,41.6304,41.4323,41.5549,44719.0
2024-10-25 10:00:00,44.04,44.1,43.96,43.99,30455.0,41.5455,41.6021,41.47,41.4983,30455.0
2024-10-25 10:30:00,43.99,44.09,43.99,44.04,33928.0,41.4983,41.5927,41.4983,41.5455,33928.0
2024-10-25 11:00:00,44.03,44.12,44.02,44.06,48549.0,41.5361,41.621,41.5266,41.5644,48549.0
2024-10-25 11:30:00,44.06,44.11,44.02,44.03,42270.0,41.5644,41.6115,41.5266,41.5361,42270.0
2024-10-25 12:00:00,44.03,44.04,43.94,43.98,89505.0,41.5361,41.5455,41.4512,41.4889,89505.0
2024-10-25 12:30:00,43.98,44.0,43.93,43.94,42170.0,41.4889,41.5078,41.4417,41.4512,42170.0
2024-10-25 13:00:00,43.95,43.98,43.88,43.94,25488.0,41.4606,41.4889,41.3946,41.4512,25488.0
2024-10-25 13:30:00,43.93,44.03,43.91,44.01,38528.0,41.4417,41.5361,41.4229,41.5172,38528.0
2024-10-25 14:00:00,44.02,44.12,43.95,44.07,59042.0,41.5266,41.621,41.4606,41.5738,59042.0
2024-10-25 14:30:00,44.08,44.08,44.03,44.08,33194.0,41.5832,41.5832,41.5361,41.5832,33194.0
2024-10-25 15:00:00,44.07,44.11,44.04,44.07,42514.0,41.5738,41.6115,41.5455,41.5738,42514.0
2024-10-25 15:30:00,44.07,44.1,43.91,43.93,156422.0,41.5738,41.6021,41.4229,41.4417,156422.0
2024-10-28 09:30:00,43.85,43.9,43.64,43.64,206478.0,41.3663,41.4134,41.1682,41.1682,206478.0
2024-10-28 10:00:00,43.63,43.67,43.55,43.55,117677.0,41.1587,41.1965,41.0833,41.0833,117677.0
2024-10-28 10:30:00,43.55,43.63,43.54,43.62,115198.0,41.0833,41.1587,41.0738,41.1493,115198.0
2024-10-28 11:00:00,43.63,43.68,43.62,43.64,64765.0,41.1587,41.2059,41.1493,41.1682,64765.0
2024-10-28 11:30:00,43.64,43.64,43.6,43.63,53330.0,41.1682,41.1682,41.1304,41.1587,53330.0
2024-10-28 12:00:00,43.63,43.64,43.59,43.62,50693.0,41.1587,41.1682,41.121,41.1493,50693.0
2024-10-28 12:30:00,43.63,43.72,43.63,43.67,46666.0,41.1587,41.2436,41.1587,41.1965,46666.0
2024-10-28 13:00:00,43.67,43.68,43.64,43.67,50839.0,41.1965,41.2059,41.1682,41.1965,50839.0
2024-10-28 13:30:00,43.68,43.68,43.61,43.63,56436.0,41.2059,41.2059,41.1399,41.1587,56436.0
2024-10-28 14:00:00,43.62,43.67,43.62,43.65,46713.0,41.1493,41.1965,41.1493,41.1776,46713.0
2024-10-28 14:30:00,43.65,43.7,43.64,43.67,77220.0,41.1776,41.2248,41.1682,41.1965,77220.0
2024-10-28 15:00:00,43.66,43.76,43.66,43.76,35738.0,41.187,41.2814,41.187,41.2814,35738.0
2024-10-28 15:30:00,43.76,43.79,43.71,43.77,115927.0,41.2814,41.3097,41.2342,41.2908,115927.0
2024-10-29 09:30:00,43.89,43.93,43.62,43.69,44454.0,41.404,41.4417,41.1493,41.2153,44454.0
2024-10-29 10:00:00,43.69,43.76,43.66,43.66,53244.0,41.2153,41.2814,41.187,41.187,53244.0
2024-10-29 10:30:00,43.66,43.92,43.63,43.9,79095.0,41.187,41.4323,41.1587,41.4134,79095.0
2024-10-29 11:00:00,43.91,43.96,43.78,43.82,33909.0,41.4229,41.47,41.3002,41.338,33909.0
2024-10-29 11:30:00,43.81,44.06,43.8,44.06,139660.0,41.3285,41.5644,41.3191,41.5644,139660.0
2024-10-29 12:00:00,44.06,44.17,44.04,44.05,166107.0,41.5644,41.6681,41.5455,41.5549,166107.0
2024-10-29 12:30:00,44.05,44.18,43.97,44.17,193112.0,41.5549,41.6776,41.4795,41.6681,193112.0
2024-10-29 13:00:00,44.18,44.44,44.11,44.27,228389.0,41.6776,41.9228,41.6115,41.7625,228389.0
2024-10-29 13:30:00,44.27,44.47,44.24,44.46,179906.0,41.7625,41.9511,41.7342,41.9417,179906.0
2024-10-29 14:00:00,44.46,44.59,44.39,44.51,203485.0,41.9417,42.0644,41.8757,41.9889,203485.0
2024-10-29 14:30:00,44.51,44.67,44.47,44.67,118869.0,41.9889,42.1398,41.9511,42.1398,118869.0
2024-10-29 15:00:00,44.67,44.8,44.6,44.61,257971.0,42.1398,42.2625,42.0738,42.0832,257971.0
2024-10-29 15:30:00,44.6,44.82,44.56,44.75,389100.0,42.0738,42.2813,42.036,42.2153,389100.0
2024-10-30 09:30:00,44.9,45.0,44.87,44.94,121385.0,42.3568,42.4511,42.3285,42.3945,121385.0
2024-10-30 10:00:00,44.95,45.03,44.93,44.99,80365.0,42.404,42.4794,42.3851,42.4417,80365.0
2024-10-30 10:30:00,45.0,45.11,44.96,44.99,113880.0,42.4511,42.5549,42.4134,42.4417,113880.0
2024-10-30 11:00:00,44.99,45.01,44.91,44.98,89229.0,42.4417,42.4606,42.3662,42.4323,89229.0
2024-10-30 11:30:00,44.99,45.04,44.96,44.96,75379.0,42.4417,42.4889,42.4134,42.4134,75379.0
2024-10-30 12:00:00,44.97,45.01,44.93,44.94,78603.0,42.4228,42.4606,42.3851,42.3945,78603.0
2024-10-30 12:30:00,44.94,44.97,44.73,44.73,138642.0,42.3945,42.4228,42.1964,42.1964,138642.0
2024-10-30 13:00:00,44.71,44.71,44.59,44.61,108154.0,42.1776,42.1776,42.0644,42.0832,108154.0
2024-10-30 13:30:00,44.61,44.67,44.58,44.59,57616.0,42.0832,42.1398,42.0549,42.0644,57616.0
2024-10-30 14:00:00,44.58,44.68,44.54,44.54,77622.0,42.0549,42.1493,42.0172,42.0172,77622.0
2024-10-30 14:30:00,44.52,44.53,44.34,44.36,252768.0,41.9983,42.0077,41.8285,41.8474,252768.0
2024-10-30 15:00:00,44.36,44.43,44.24,44.36,167889.0,41.8474,41.9134,41.7342,41.8474,167889.0
2024-10-30 15:30:00,44.36,44.45,44.23,44.36,345249.0,41.8474,41.9323,41.7247,41.8474,345249.0
2024-10-31 09:30:00,44.42,44.6,44.31,44.36,88073.0,41.904,42.0738,41.8002,41.8474,88073.0
2024-10-31 10:00:00,44.37,44.4,44.28,44.31,51676.0,41.8568,41.8851,41.7719,41.8002,51676.0
2024-10-31 10:30:00,44.31,44.31,44.08,44.14,123839.0,41.8002,41.8002,41.5832,41.6398,123839.0
2024-10-31 11:00:00,44.15,44.15,44.07,44.1,48942.0,41.6493,41.6493,41.5738,41.6021,48942.0
2024-10-31 11:30:00,44.12,44.24,44.12,44.16,41140.0,41.621,41.7342,41.621,41.6587,41140.0
2024-10-31 12:00:00,44.15,44.26,44.12,44.26,33117.0,41.6493,41.753,41.621,41.753,33117.0
2024-10-31 12:30:00,44.25,44.34,44.25,44.34,38231.0,41.7436,41.8285,41.7436,41.8285,38231.0
2024-10-31 13:00:00,44.34,44.47,44.32,44.45,58818.0,41.8285,41.9511,41.8096,41.9323,58818.0
2024-10-31 13:30:00,44.44,44.53,44.37,44.38,63696.0,41.9228,42.0077,41.8568,41.8662,63696.0
2024-10-31 14:00:00,44.38,44.43,44.34,44.39,85000.0,41.8662,41.9134,41.8285,41.8757,85000.0
2024-10-31 14:30:00,44.39,44.46,44.36,44.42,74090.0,41.8757,41.9417,41.8474,41.904,74090.0
2024-10-31 15:00:00,44.43,44.45,44.35,44.38,65255.0,41.9134,41.9323,41.8379,41.8662,65255.0
2024-10-31 15:30:00,44.38,44.44,44.3,44.43,290252.0,41.8662,41.9228,41.7908,41.9134,290252.0
2024-11-01 09:30:00,44.54,44.7,44.52,44.64,71706.0,42.0172,42.1681,41.9983,42.1115,71706.0
2024-11-01 10:00:00,44.64,44.71,44.48,44.52,73048.0,42.1115,42.1776,41.9606,41.9983,73048.0
2024-11-01 10:30:00,44.53,44.66,44.51,44.57,66440.0,42.0077,42.1304,41.9889,42.0455,66440.0
2024-11-01 11:00:00,44.59,44.59,44.41,44.48,47528.0,42.0644,42.0644,41.8945,41.9606,47528.0
2024-11-01 11:30:00,44.48,44.62,44.46,44.6,83086.0,41.9606,42.0927,41.9417,42.0738,83086.0
2024-11-01 12:00:00,44.61,44.64,44.56,44.59,37412.0,42.0832,42.1115,42.036,42.0644,37412.0
2024-11-01 12:30:00,44.57,44.63,44.49,44.54,54069.0,42.0455,42.1021,41.97,42.0172,54069.0
2024-11-01 13:00:00,44.53,44.59,44.47,44.51,53449.0,42.0077,42.0644,41.9511,41.9889,53449.0
2024-11-01 13:30:00,44.52,44.52,44.42,44.47,59080.0,41.9983,41.9983,41.904,41.9511,59080.0
2024-11-01 14:00:00,44.47,44.49,44.39,44.4,78217.0,41.9511,41.97,41.8757,41.8851,78217.0
2024-11-01 14:30:00,44.4,44.42,44.12,44.24,175208.0,41.8851,41.904,41.621,41.7342,175208.0
2024-11-01 15:00:00,44.23,44.24,44.07,44.19,79561.0,41.7247,41.7342,41.5738,41.687,79561.0
2024-11-01 15:30:00,44.19,44.25,44.16,44.2,166706.0,41.687,41.7436,41.6587,41.6964,166706.0
2024-11-04 09:30:00,44.44,44.81,44.38,44.61,178256.0,41.9228,42.2719,41.8662,42.0832,178256.0
2024-11-04 10:00:00,44.61,44.71,44.55,44.64,97356.0,42.0832,42.1776,42.0266,42.1115,97356.0
2024-11-04 10:30:00,44.62,44.78,44.54,44.72,180572.0,42.0927,42.2436,42.0172,42.187,180572.0
2024-11-04 11:00:00,44.72,44.8,44.52,44.56,69193.0,42.187,42.2625,41.9983,42.036,69193.0
2024-11-04 11:30:00,44.55,44.59,44.39,44.45,78405.0,42.0266,42.0644,41.8757,41.9323,78405.0
2024-11-04 12:00:00,44.46,44.49,44.38,44.49,50980.0,41.9417,41.97,41.8662,41.97,50980.0
2024-11-04 12:30:00,44.47,44.61,44.45,44.48,53353.0,41.9511,42.0832,41.9323,41.9606,53353.0
2024-11-04 13:00:00,44.48,44.53,44.33,44.37,69473.0,41.9606,42.0077,41.8191,41.8568,69473.0
2024-11-04 13:30:00,44.37,44.44,44.32,44.38,77042.0,41.8568,41.9228,41.8096,41.8662,77042.0
2024-11-04 14:00:00,44.4,44.44,44.22,44.22,182942.0,41.8851,41.9228,41.7153,41.7153,182942.0
2024-11-04 14:30:00,44.22,44.25,44.11,44.22,171817.0,41.7153,41.7436,41.6115,41.7153,171817.0
2024-11-04 15:00:00,44.23,44.36,44.23,44.33,88637.0,41.7247,41.8474,41.7247,41.8191,88637.0
2024-11-04 15:30:00,44.32,44.35,44.16,44.28,298496.0,41.8096,41.8379,41.6587,41.7719,298496.0
2024-11-05 09:30:00,45.2,45.73,45.09,45.57,525707.0,42.6398,43.1398,42.536,42.9888,525707.0
2024-11-05 10:00:00,45.54,45.87,45.46,45.57,332304.0,42.9605,43.2718,42.8851,42.9888,332304.0
2024-11-05 10:30:00,45.57,45.78,45.41,45.5,348698.0,42.9888,43.1869,42.8379,42.9228,348698.0
2024-11-05 11:00:00,45.5,45.61,45.37,45.46,177817.0,42.9228,43.0266,42.8002,42.8851,177817.0
2024-11-05 11:30:00,45.44,45.52,45.36,45.44,147464.0,42.8662,42.9417,42.7907,42.8662,147464.0
2024-11-05 12:00:00,45.45,45.5,45.31,45.41,121635.0,42.8756,42.9228,42.7436,42.8379,121635.0
2024-11-05 12:30:00,45.41,45.55,45.38,45.52,104842.0,42.8379,42.97,42.8096,42.9417,104842.0
2024-11-05 13:00:00,45.52,45.68,45.49,45.5,78572.0,42.9417,43.0926,42.9134,42.9228,78572.0
2024-11-05 13:30:00,45.5,45.51,45.22,45.37,70936.0,42.9228,42.9322,42.6587,42.8002,70936.0
2024-11-05 14:00:00,45.36,45.57,45.36,45.5,187393.0,42.7907,42.9888,42.7907,42.9228,187393.0
2024-11-05 14:30:00,45.51,45.66,45.47,45.47,112287.0,42.9322,43.0737,42.8945,42.8945,112287.0
2024-11-05 15:00:00,45.46,45.56,45.39,45.44,113364.0,42.8851,42.9794,42.819,42.8662,113364.0
2024-11-05 15:30:00,45.43,45.5,45.3,45.35,285425.0,42.8568,42.9228,42.7341,42.7813,285425.0
2024-11-06 09:30:00,46.28,46.3,45.72,46.09,240703.0,43.6586,43.6775,43.1303,43.4794,240703.0
2024-11-06 10:00:00,46.13,46.31,46.03,46.23,143470.0,43.5171,43.6869,43.4228,43.6115,143470.0
2024-11-06 10:30:00,46.23,46.24,45.9,46.0,118402.0,43.6115,43.6209,43.3001,43.3945,118402.0
2024-11-06 11:00:00,46.06,46.1,45.94,46.02,128834.0,43.4511,43.4888,43.3379,43.4134,128834.0
2024-11-06 11:30:00,46.02,46.12,46.0,46.05,89178.0,43.4134,43.5077,43.3945,43.4417,89178.0
2024-11-06 12:00:00,46.05,46.15,45.99,46.11,184159.0,43.4417,43.536,43.3851,43.4983,184159.0
2024-11-06 12:30:00,46.1,46.25,46.1,46.24,77569.0,43.4888,43.6303,43.4888,43.6209,77569.0
2024-11-06 13:00:00,46.24,46.35,46.15,46.16,107094.0,43.6209,43.7247,43.536,43.5454,107094.0
2024-11-06 13:30:00,46.16,46.3,46.12,46.29,88793.0,43.5454,43.6775,43.5077,43.6681,88793.0
2024-11-06 14:00:00,46.29,46.37,46.22,46.25,66630.0,43.6681,43.7435,43.602,43.6303,66630.0
2024-11-06 14:30:00,46.25,46.29,46.2,46.25,94815.0,43.6303,43.6681,43.5832,43.6303,94815.0
2024-11-06 15:00:00,46.26,46.34,46.19,46.3,130740.0,43.6398,43.7152,43.5737,43.6775,130740.0
2024-11-06 15:30:00,46.3,46.47,46.24,46.42,473878.0,43.6775,43.8379,43.6209,43.7907,473878.0
2024-11-07 09:30:00,47.0,47.01,46.53,46.56,263125.0,44.3378,44.3473,43.8945,43.9228,263125.0
2024-11-07 10:00:00,46.61,46.96,46.52,46.91,185235.0,43.9699,44.3001,43.885,44.2529,185235.0
2024-11-07 10:30:00,46.91,47.14,46.91,46.98,197624.0,44.2529,44.4699,44.2529,44.319,197624.0
2024-11-07 11:00:00,46.99,47.21,46.88,47.04,284178.0,44.3284,44.5359,44.2246,44.3756,284178.0
2024-11-07 11:30:00,47.04,47.34,46.95,47.34,122283.0,44.3756,44.6586,44.2907,44.6586,122283.0
2024-11-07 12:00:00,47.34,47.55,47.32,47.54,127648.0,44.6586,44.8567,44.6397,44.8473,127648.0
2024-11-07 12:30:00,47.54,47.62,47.5,47.56,119333.0,44.8473,44.9227,44.8095,44.8661,119333.0
2024-11-07 13:00:00,47.57,47.58,47.28,47.31,130812.0,44.8756,44.885,44.602,44.6303,130812.0
2024-11-07 13:30:00,47.32,47.39,47.28,47.39,96140.0,44.6397,44.7058,44.602,44.7058,96140.0
2024-11-07 14:00:00,47.39,47.4,47.21,47.22,74563.0,44.7058,44.7152,44.5359,44.5454,74563.0
2024-11-07 14:30:00,47.23,47.32,47.2,47.31,123072.0,44.5548,44.6397,44.5265,44.6303,123072.0
2024-11-07 15:00:00,47.32,47.39,47.18,47.22,153606.0,44.6397,44.7058,44.5076,44.5454,153606.0
2024-11-07 15:30:00,47.23,47.24,46.9,47.0,369363.0,44.5548,44.5642,44.2435,44.3378,369363.0
2024-11-08 09:30:00,46.16,46.32,45.87,45.98,276583.0,44.4513,44.6054,44.172,44.2779,276583.0
2024-11-08 10:00:00,45.98,46.02,45.81,45.83,180880.0,44.2779,44.3165,44.1142,44.1335,180880.0
2024-11-08 10:30:00,45.82,46.0,45.81,46.0,116069.0,44.1239,44.2972,44.1142,44.2972,116069.0
2024-11-08 11:00:00,46.0,46.02,45.8,45.94,80265.0,44.2972,44.3165,44.1046,44.2394,80265.0
2024-11-08 11:30:00,45.96,46.01,45.9,45.95,94650.0,44.2587,44.3068,44.2009,44.2491,94650.0
2024-11-08 12:00:00,45.95,45.99,45.9,45.99,47144.0,44.2491,44.2876,44.2009,44.2876,47144.0
2024-11-08 12:30:00,45.99,46.1,45.99,46.02,95324.0,44.2876,44.3935,44.2876,44.3165,95324.0
2024-11-08 13:00:00,46.04,46.15,46.0,46.12,51285.0,44.3357,44.4416,44.2972,44.4128,51285.0
2024-11-08 13:30:00,46.11,46.12,45.99,46.07,74349.0,44.4031,44.4128,44.2876,44.3646,74349.0
2024-11-08 14:00:00,46.06,46.14,46.0,46.11,122199.0,44.355,44.432,44.2972,44.4031,122199.0
2024-11-08 14:30:00,46.1,46.23,46.09,46.17,150714.0,44.3935,44.5187,44.3839,44.4609,150714.0
2024-11-08 15:00:00,46.17,46.22,46.09,46.11,88831.0,44.4609,44.5091,44.3839,44.4031,88831.0
2024-11-08 15:30:00,46.11,46.11,45.91,45.98,212705.0,44.4031,44.4031,44.2105,44.2779,212705.0
2024-11-11 09:30:00,45.69,46.1,45.65,46.02,200107.0,43.9987,44.3935,43.9602,44.3165,200107.0
2024-11-11 10:00:00,46.05,46.2,46.04,46.13,92164.0,44.3453,44.4898,44.3357,44.4224,92164.0
2024-11-11 10:30:00,46.13,46.2,46.01,46.04,79743.0,44.4224,44.4898,44.3068,44.3357,79743.0
2024-11-11 11:00:00,46.03,46.13,45.97,46.13,57204.0,44.3261,44.4224,44.2683,44.4224,57204.0
2024-11-11 11:30:00,46.14,46.18,46.08,46.09,68390.0,44.432,44.4705,44.3742,44.3839,68390.0
2024-11-11 12:00:00,46.11,46.18,46.08,46.13,38262.0,44.4031,44.4705,44.3742,44.4224,38262.0
2024-11-11 12:30:00,46.14,46.19,46.1,46.15,47221.0,44.432,44.4802,44.3935,44.4416,47221.0
2024-11-11 13:00:00,46.14,46.2,46.09,46.2,65356.0,44.432,44.4898,44.3839,44.4898,65356.0
2024-11-11 13:30:00,46.19,46.32,46.17,46.26,125077.0,44.4802,44.6054,44.4609,44.5476,125077.0
2024-11-11 14:00:00,46.24,46.25,46.15,46.2,63734.0,44.5283,44.5379,44.4416,44.4898,63734.0
2024-11-11 14:30:00,46.2,46.24,46.18,46.2,72573.0,44.4898,44.5283,44.4705,44.4898,72573.0
2024-11-11 15:00:00,46.2,46.2,46.12,46.17,53786.0,44.4898,44.4898,44.4128,44.4609,53786.0
2024-11-11 15:30:00,46.16,46.32,46.0,46.31,464587.0,44.4513,44.6054,44.2972,44.5957,464587.0
2024-11-12 09:30:00,46.4,46.54,46.16,46.17,153266.0,44.6824,44.8172,44.4513,44.4609,153266.0
2024-11-12 10:00:00,46.17,46.21,45.87,45.96,111756.0,44.4609,44.4994,44.172,44.2587,111756.0
2024-11-12 10:30:00,45.96,46.02,45.77,45.81,65439.0,44.2587,44.3165,44.0757,44.1142,65439.0
2024-11-12 11:00:00,45.81,45.86,45.69,45.76,68507.0,44.1142,44.1624,43.9987,44.0661,68507.0
2024-11-12 11:30:00,45.77,45.77,45.56,45.68,83877.0,44.0757,44.0757,43.8735,43.989,83877.0
2024-11-12 12:00:00,45.67,45.76,45.6,45.67,53950.0,43.9794,44.0661,43.912,43.9794,53950.0
2024-11-12 12:30:00,45.64,45.69,45.61,45.66,41911.0,43.9505,43.9987,43.9216,43.9698,41911.0
2024-11-12 13:00:00,45.63,45.69,45.58,45.67,35773.0,43.9409,43.9987,43.8927,43.9794,35773.0
2024-11-12 13:30:00,45.68,45.86,45.67,45.82,58393.0,43.989,44.1624,43.9794,44.1239,58393.0
2024-11-12 14:00:00,45.83,45.89,45.78,45.86,65309.0,44.1335,44.1913,44.0853,44.1624,65309.0
2024-11-12 14:30:00,45.85,45.92,45.82,45.92,50091.0,44.1528,44.2202,44.1239,44.2202,50091.0
2024-11-12 15:00:00,45.92,46.0,45.87,45.91,61891.0,44.2202,44.2972,44.172,44.2105,61891.0
2024-11-12 15:30:00,45.89,46.0,45.86,46.0,189510.0,44.1913,44.2972,44.1624,44.2972,189510.0
2024-11-13 09:30:00,46.13,46.17,45.59,45.67,125236.0,44.4224,44.4609,43.9024,43.9794,125236.0
2024-11-13 10:00:00,45.71,45.75,45.57,45.72,97705.0,44.0179,44.0565,43.8831,44.0276,97705.0
2024-11-13 10:30:00,45.73,45.93,45.69,45.83,121746.0,44.0372,44.2298,43.9987,44.1335,121746.0
2024-11-13 11:00:00,45.84,45.85,45.77,45.79,77271.0,44.1431,44.1528,44.0757,44.095,77271.0
2024-11-13 11:30:00,45.81,45.83,45.64,45.68,59954.0,44.1142,44.1335,43.9505,43.989,59954.0
2024-11-13 12:00:00,45.7,45.82,45.66,45.74,62228.0,44.0083,44.1239,43.9698,44.0468,62228.0
2024-11-13 12:30:00,45.75,45.78,45.71,45.71,34727.0,44.0565,44.0853,44.0179,44.0179,34727.0
2024-11-13 13:00:00,45.72,45.77,45.67,45.74,40281.0,44.0276,44.0757,43.9794,44.0468,40281.0
2024-11-13 13:30:00,45.73,45.84,45.73,45.81,49647.0,44.0372,44.1431,44.0372,44.1142,49647.0
2024-11-13 14:00:00,45.8,45.8,45.61,45.62,76160.0,44.1046,44.1046,43.9216,43.9313,76160.0
2024-11-13 14:30:00,45.61,45.63,45.54,45.56,50735.0,43.9216,43.9409,43.8542,43.8735,50735.0
2024-11-13 15:00:00,45.56,45.65,45.53,45.61,43204.0,43.8735,43.9602,43.8446,43.9216,43204.0
2024-11-13 15:30:00,45.61,45.69,45.55,45.63,165391.0,43.9216,43.9987,43.8639,43.9409,165391.0
2024-11-14 09:30:00,45.68,46.04,45.68,45.87,66841.0,43.989,44.3357,43.989,44.172,66841.0
2024-11-14 10:00:00,45.87,45.87,45.77,45.84,44978.0,44.172,44.172,44.0757,44.1431,44978.0
2024-11-14 10:30:00,45.85,46.09,45.85,46.02,81394.0,44.1528,44.3839,44.1528,44.3165,81394.0
2024-11-14 11:00:00,46.03,46.05,45.79,45.94,79861.0,44.3261,44.3453,44.095,44.2394,79861.0
2024-11-14 11:30:00,45.94,46.15,45.92,46.06,80646.0,44.2394,44.4416,44.2202,44.355,80646.0
2024-11-14 12:00:00,46.06,46.06,45.93,45.96,51340.0,44.355,44.355,44.2298,44.2587,51340.0
2024-11-14 12:30:00,45.98,46.12,45.95,46.06,73449.0,44.2779,44.4128,44.2491,44.355,73449.0
2024-11-14 13:00:00,46.05,46.09,45.97,46.05,30299.0,44.3453,44.3839,44.2683,44.3453,30299.0
2024-11-14 13:30:00,46.04,46.11,46.02,46.08,39176.0,44.3357,44.4031,44.3165,44.3742,39176.0
2024-11-14 14:00:00,46.08,46.14,46.06,46.11,60482.0,44.3742,44.432,44.355,44.4031,60482.0
2024-11-14 14:30:00,46.11,46.2,46.1,46.18,71310.0,44.4031,44.4898,44.3935,44.4705,71310.0
2024-11-14 15:00:00,46.17,46.18,46.06,46.18,63820.0,44.4609,44.4705,44.355,44.4705,63820.0
2024-11-14 15:30:00,46.18,46.42,46.15,46.41,245263.0,44.4705,44.7017,44.4416,44.692,245263.0
2024-11-15 09:30:00,46.65,47.05,46.56,46.93,289137.0,44.9231,45.3083,44.8365,45.1928,289137.0
2024-11-15 10:00:00,46.91,47.02,46.88,47.01,215751.0,45.1735,45.2794,45.1446,45.2698,215751.0
2024-11-15 10:30:00,47.02,47.08,46.93,47.06,84675.0,45.2794,45.3372,45.1928,45.318,84675.0
2024-11-15 11:00:00,47.05,47.35,47.05,47.23,166376.0,45.3083,45.5972,45.3083,45.4817,166376.0
2024-11-15 11:30:00,47.23,47.27,47.02,47.27,83825.0,45.4817,45.5202,45.2794,45.5202,83825.0
2024-11-15 12:00:00,47.27,47.28,47.06,47.06,113264.0,45.5202,45.5298,45.318,45.318,113264.0
2024-11-15 12:30:00,47.08,47.19,46.93,47.18,82861.0,45.3372,45.4431,45.1928,45.4335,82861.0
2024-11-15 13:00:00,47.18,47.2,47.08,47.17,99980.0,45.4335,45.4528,45.3372,45.4239,99980.0
2024-11-15 13:30:00,47.18,47.19,47.09,47.15,83725.0,45.4335,45.4431,45.3469,45.4046,83725.0
2024-11-15 14:00:00,47.14,47.25,47.13,47.17,40656.0,45.395,45.5009,45.3854,45.4239,40656.0
2024-11-15 14:30:00,47.16,47.3,47.15,47.25,72570.0,45.4143,45.5491,45.4046,45.5009,72570.0
2024-11-15 15:00:00,47.25,47.27,47.16,47.17,86951.0,45.5009,45.5202,45.4143,45.4239,86951.0
2024-11-15 15:30:00,47.16,47.23,47.03,47.03,245553.0,45.4143,45.4817,45.2891,45.2891,245553.0
2024-11-18 09:30:00,47.34,47.54,47.26,47.42,97565.0,45.5876,45.7802,45.5106,45.6646,97565.0
2024-11-18 10:00:00,47.44,47.54,47.37,47.48,146149.0,45.6839,45.7802,45.6165,45.7224,146149.0
2024-11-18 10:30:00,47.48,47.49,47.32,47.32,137362.0,45.7224,45.732,45.5683,45.5683,137362.0
2024-11-18 11:00:00,47.33,47.37,47.17,47.28,107843.0,45.578,45.6165,45.4239,45.5298,107843.0
2024-11-18 11:30:00,47.28,47.28,47.02,47.07,130696.0,45.5298,45.5298,45.2794,45.3276,130696.0
2024-11-18 12:00:00,47.04,47.11,47.02,47.07,85921.0,45.2987,45.3661,45.2794,45.3276,85921.0
2024-11-18 12:30:00,47.07,47.32,47.06,47.23,55213.0,45.3276,45.5683,45.318,45.4817,55213.0
2024-11-18 13:00:00,47.22,47.31,47.2,47.31,111528.0,45.472,45.5587,45.4528,45.5587,111528.0
2024-11-18 13:30:00,47.31,47.43,47.29,47.4,110072.0,45.5587,45.6743,45.5394,45.6454,110072.0
2024-11-18 14:00:00,47.4,47.4,47.29,47.34,89887.0,45.6454,45.6454,45.5394,45.5876,89887.0
2024-11-18 14:30:00,47.32,47.35,47.23,47.26,57425.0,45.5683,45.5972,45.4817,45.5106,57425.0
2024-11-18 15:00:00,47.27,47.36,47.22,47.34,94061.0,45.5202,45.6069,45.472,45.5876,94061.0
2024-11-18 15:30:00,47.34,47.47,47.33,47.45,232486.0,45.5876,45.7128,45.578,45.6935,232486.0
2024-11-19 09:30:00,47.47,47.6,47.26,47.59,85124.0,45.7128,45.838,45.5106,45.8283,85124.0
2024-11-19 10:00:00,47.61,47.71,47.54,47.55,76024.0,45.8476,45.9439,45.7802,45.7898,76024.0
2024-11-19 10:30:00,47.55,47.64,47.48,47.59,69507.0,45.7898,45.8765,45.7224,45.8283,69507.0
2024-11-19 11:00:00,47.59,47.64,47.55,47.62,76370.0,45.8283,45.8765,45.7898,45.8572,76370.0
2024-11-19 11:30:00,47.61,47.71,47.52,47.54,62935.0,45.8476,45.9439,45.7609,45.7802,62935.0
2024-11-19 12:00:00,47.52,47.54,47.39,47.5,62140.0,45.7609,45.7802,45.6357,45.7417,62140.0
2024-11-19 12:30:00,47.5,47.53,47.44,47.49,59836.0,45.7417,45.7706,45.6839,45.732,59836.0
2024-11-19 13:00:00,47.48,47.62,47.43,47.61,78082.0,45.7224,45.8572,45.6743,45.8476,78082.0
2024-11-19 13:30:00,47.61,47.62,47.48,47.52,54425.0,45.8476,45.8572,45.7224,45.7609,54425.0
2024-11-19 14:00:00,47.52,47.55,47.47,47.53,52585.0,45.7609,45.7898,45.7128,45.7706,52585.0
2024-11-19 14:30:00,47.54,47.55,47.41,47.42,79280.0,45.7802,45.7898,45.655,45.6646,79280.0
2024-11-19 15:00:00,47.42,47.46,47.4,47.43,53299.0,45.6646,45.7032,45.6454,45.6743,53299.0
2024-11-19 15:30:00,47.44,47.68,47.42,47.66,328955.0,45.6839,45.915,45.6646,45.8958,328955.0
2024-11-20 09:30:00,47.79,47.79,47.53,47.59,60002.0,46.0209,46.0209,45.7706,45.8283,60002.0
2024-11-20 10:00:00,47.59,47.62,47.42,47.5,99148.0,45.8283,45.8572,45.6646,45.7417,99148.0
2024-11-20 10:30:00,47.52,47.52,47.42,47.45,42506.0,45.7609,45.7609,45.6646,45.6935,42506.0
2024-11-20 11:00:00,47.45,47.46,47.34,47.34,73046.0,45.6935,45.7032,45.5876,45.5876,73046.0
2024-11-20 11:30:00,47.36,47.51,47.29,47.48,72053.0,45.6069,45.7513,45.5394,45.7224,72053.0
2024-11-20 12:00:00,47.48,47.56,47.44,47.54,48056.0,45.7224,45.7995,45.6839,45.7802,48056.0
2024-11-20 12:30:00,47.53,47.55,47.5,47.5,43149.0,45.7706,45.7898,45.7417,45.7417,43149.0
2024-11-20 13:00:00,47.51,47.53,47.42,47.45,58315.0,45.7513,45.7706,45.6646,45.6935,58315.0
2024-11-20 13:30:00,47.45,47.46,47.43,47.45,67606.0,45.6935,45.7032,45.6743,45.6935,67606.0
2024-11-20 14:00:00,47.45,47.5,47.42,47.5,52535.0,45.6935,45.7417,45.6646,45.7417,52535.0
2024-11-20 14:30:00,47.5,47.67,47.49,47.66,62250.0,45.7417,45.9054,45.732,45.8958,62250.0
2024-11-20 15:00:00,47.66,47.74,47.58,47.69,93926.0,45.8958,45.9728,45.8187,45.9246,93926.0
2024-11-20 15:30:00,47.7,47.71,47.51,47.58,259955.0,45.9343,45.9439,45.7513,45.8187,259955.0
2024-11-21 09:30:00,47.75,48.06,47.68,48.0,130255.0,45.9824,46.2809,45.915,46.2232,130255.0
2024-11-21 10:00:00,48.01,48.22,48.0,48.15,109398.0,46.2328,46.435,46.2232,46.3676,109398.0
2024-11-21 10:30:00,48.17,48.4,48.16,48.38,112939.0,46.3869,46.6084,46.3772,46.5891,112939.0
2024-11-21 11:00:00,48.39,48.41,48.3,48.34,54788.0,46.5987,46.618,46.5121,46.5506,54788.0
2024-11-21 11:30:00,48.34,48.39,48.3,48.39,100205.0,46.5506,46.5987,46.5121,46.5987,100205.0
2024-11-21 12:00:00,48.4,48.47,48.35,48.43,96712.0,46.6084,46.6758,46.5602,46.6372,96712.0
2024-11-21 12:30:00,48.43,48.47,48.35,48.38,48993.0,46.6372,46.6758,46.5602,46.5891,48993.0
2024-11-21 13:00:00,48.36,48.47,48.35,48.47,42533.0,46.5698,46.6758,46.5602,46.6758,42533.0
2024-11-21 13:30:00,48.47,48.47,48.18,48.27,95486.0,46.6758,46.6758,46.3965,46.4832,95486.0
2024-11-21 14:00:00,48.3,48.39,48.27,48.39,46874.0,46.5121,46.5987,46.4832,46.5987,46874.0
2024-11-21 14:30:00,48.38,48.41,48.31,48.33,71830.0,46.5891,46.618,46.5217,46.5409,71830.0
2024-11-21 15:00:00,48.34,48.47,48.34,48.38,90601.0,46.5506,46.6758,46.5506,46.5891,90601.0
2024-11-21 15:30:00,48.38,48.49,48.24,48.28,364012.0,46.5891,46.695,46.4543,46.4928,364012.0
2024-11-22 09:30:00,48.39,48.65,48.3,48.54,103957.0,46.5987,46.8491,46.5121,46.7432,103957.0
2024-11-22 10:00:00,48.51,48.79,48.5,48.77,88783.0,46.7143,46.9839,46.7047,46.9647,88783.0
2024-11-22 10:30:00,48.78,48.91,48.69,48.91,126027.0,46.9743,47.0995,46.8876,47.0995,126027.0
2024-11-22 11:00:00,48.92,48.93,48.74,48.81,103846.0,47.1091,47.1187,46.9358,47.0032,103846.0
2024-11-22 11:30:00,48.8,48.81,48.68,48.73,67809.0,46.9936,47.0032,46.878,46.9261,67809.0
2024-11-22 12:00:00,48.73,48.87,48.72,48.84,67757.0,46.9261,47.061,46.9165,47.0321,67757.0
2024-11-22 12:30:00,48.84,48.87,48.81,48.84,44697.0,47.0321,47.061,47.0032,47.0321,44697.0
2024-11-22 13:00:00,48.83,49.0,48.78,48.99,109093.0,47.0224,47.1861,46.9743,47.1765,109093.0
2024-11-22 13:30:00,48.98,49.13,48.98,49.12,199064.0,47.1669,47.3113,47.1669,47.3017,199064.0
2024-11-22 14:00:00,49.13,49.19,48.98,49.01,93847.0,47.3113,47.3691,47.1669,47.1958,93847.0
2024-11-22 14:30:00,49.01,49.36,49.0,49.36,122989.0,47.1958,47.5328,47.1861,47.5328,122989.0
2024-11-22 15:00:00,49.35,49.42,49.24,49.35,226953.0,47.5232,47.5906,47.4173,47.5232,226953.0
2024-11-22 15:30:00,49.35,49.54,49.27,49.52,503796.0,47.5232,47.7062,47.4462,47.6869,503796.0
2024-11-25 09:30:00,49.65,49.88,49.52,49.81,131496.0,47.8121,48.0336,47.6869,47.9662,131496.0
2024-11-25 10:00:00,49.8,49.85,49.52,49.63,147458.0,47.9565,48.0047,47.6869,47.7928,147458.0
2024-11-25 10:30:00,49.65,49.65,49.4,49.43,55038.0,47.8121,47.8121,47.5713,47.6002,55038.0
2024-11-25 11:00:00,49.43,49.44,49.15,49.16,57258.0,47.6002,47.6099,47.3306,47.3402,57258.0
2024-11-25 11:30:00,49.16,49.25,49.12,49.16,61636.0,47.3402,47.4269,47.3017,47.3402,61636.0
2024-11-25 12:00:00,49.17,49.22,48.95,49.0,120731.0,47.3499,47.398,47.138,47.1861,120731.0
2024-11-25 12:30:00,49.01,49.01,48.8,48.89,87395.0,47.1958,47.1958,46.9936,47.0802,87395.0
2024-11-25 13:00:00,48.88,49.01,48.8,48.89,108677.0,47.0706,47.1958,46.9936,47.0802,108677.0
2024-11-25 13:30:00,48.89,49.02,48.83,49.01,57248.0,47.0802,47.2054,47.0224,47.1958,57248.0
2024-11-25 14:00:00,48.99,49.04,48.86,48.89,87084.0,47.1765,47.2247,47.0513,47.0802,87084.0
2024-11-25 14:30:00,48.89,48.96,48.83,48.94,122495.0,47.0802,47.1476,47.0224,47.1284,122495.0
2024-11-25 15:00:00,48.94,49.0,48.86,48.93,85969.0,47.1284,47.1861,47.0513,47.1187,85969.0
2024-11-25 15:30:00,48.93,49.16,48.91,49.09,283855.0,47.1187,47.3402,47.0995,47.2728,283855.0
2024-11-26 09:30:00,49.12,49.52,49.1,49.45,90378.0,47.3017,47.6869,47.2824,47.6195,90378.0
2024-11-26 10:00:00,49.46,49.48,49.24,49.36,78667.0,47.6291,47.6484,47.4173,47.5328,78667.0
2024-11-26 10:30:00,49.35,49.56,49.3,49.45,46808.0,47.5232,47.7254,47.475,47.6195,46808.0
2024-11-26 11:00:00,49.45,49.57,49.44,49.57,84018.0,47.6195,47.735,47.6099,47.735,84018.0
2024-11-26 11:30:00,49.57,49.58,49.41,49.41,47602.0,47.735,47.7447,47.581,47.581,47602.0
2024-11-26 12:00:00,49.41,49.41,49.31,49.39,45260.0,47.581,47.581,47.4847,47.5617,45260.0
2024-11-26 12:30:00,49.39,49.45,49.36,49.44,41574.0,47.5617,47.6195,47.5328,47.6099,41574.0
2024-11-26 13:00:00,49.45,49.48,49.4,49.47,47681.0,47.6195,47.6484,47.5713,47.6387,47681.0
2024-11-26 13:30:00,49.47,49.48,49.41,49.46,30089.0,47.6387,47.6484,47.581,47.6291,30089.0
2024-11-26 14:00:00,49.46,49.63,49.44,49.62,113713.0,47.6291,47.7928,47.6099,47.7832,113713.0
2024-11-26 14:30:00,49.62,49.69,49.57,49.61,64648.0,47.7832,47.8506,47.735,47.7736,64648.0
2024-11-26 15:00:00,49.62,49.69,49.56,49.56,58956.0,47.7832,47.8506,47.7254,47.7254,58956.0
2024-11-26 15:30:00,49.56,49.69,49.55,49.62,201516.0,47.7254,47.8506,47.7158,47.7832,201516.0
2024-11-27 09:30:00,49.9,50.17,49.75,50.15,111469.0,48.0528,48.3128,47.9084,48.2936,111469.0
2024-11-27 10:00:00,50.15,50.17,50.09,50.13,62114.0,48.2936,48.3128,48.2358,48.2743,62114.0
2024-11-27 10:30:00,50.13,50.4,50.12,50.26,95584.0,48.2743,48.5343,48.2647,48.3995,95584.0
2024-11-27 11:00:00,50.26,50.38,50.24,50.38,62601.0,48.3995,48.5151,48.3802,48.5151,62601.0
2024-11-27 11:30:00,50.37,50.52,50.3,50.48,83697.0,48.5054,48.6499,48.438,48.6114,83697.0
2024-11-27 12:00:00,50.48,50.49,50.25,50.31,80802.0,48.6114,48.621,48.3899,48.4477,80802.0
2024-11-27 12:30:00,50.31,50.33,50.2,50.2,53540.0,48.4477,48.4669,48.3417,48.3417,53540.0
2024-11-27 13:00:00,50.22,50.22,50.06,50.08,48415.0,48.361,48.361,48.2069,48.2262,48415.0
2024-11-27 13:30:00,50.08,50.09,49.98,50.05,30354.0,48.2262,48.2358,48.1299,48.1973,30354.0
2024-11-27 14:00:00,50.05,50.19,50.05,50.13,28602.0,48.1973,48.3321,48.1973,48.2743,28602.0
2024-11-27 14:30:00,50.13,50.3,50.12,50.29,32076.0,48.2743,48.438,48.2647,48.4284,32076.0
2024-11-27 15:00:00,50.3,50.4,50.22,50.4,50406.0,48.438,48.5343,48.361,48.5343,50406.0
2024-11-27 15:30:00,50.4,50.73,50.35,50.51,435344.0,48.5343,48.8521,48.4862,48.6403,435344.0
2024-11-29 09:30:00,50.84,51.4,50.73,51.33,100997.0,48.958,49.4973,48.8521,49.4299,100997.0
2024-11-29 10:00:00,51.32,51.52,51.29,51.44,96171.0,49.4203,49.6129,49.3914,49.5358,96171.0
2024-11-29 10:30:00,51.45,51.69,51.45,51.6,78829.0,49.5455,49.7766,49.5455,49.6899,78829.0
2024-11-29 11:00:00,51.61,51.65,51.49,51.61,70888.0,49.6995,49.7381,49.584,49.6995,70888.0
2024-11-29 11:30:00,51.61,51.91,51.61,51.88,163813.0,49.6995,49.9884,49.6995,49.9595,163813.0
2024-11-29 12:00:00,51.88,51.94,51.75,51.77,98101.0,49.9595,50.0173,49.8344,49.8536,98101.0
2024-11-29 12:30:00,51.76,51.8,51.59,51.66,231099.0,49.844,49.8825,49.6803,49.7477,231099.0
2024-12-02 09:30:00,51.76,51.82,51.19,51.33,98773.0,49.844,49.9018,49.2951,49.4299,98773.0
2024-12-02 10:00:00,51.29,51.35,51.1,51.13,67618.0,49.3914,49.4492,49.2084,49.2373,67618.0
2024-12-02 10:30:00,51.16,51.16,50.85,50.86,71625.0,49.2662,49.2662,48.9677,48.9773,71625.0
2024-12-02 11:00:00,50.85,51.12,50.79,51.02,71077.0,48.9677,49.2277,48.9099,49.1314,71077.0
2024-12-02 11:30:00,51.02,51.03,50.89,50.93,61362.0,49.1314,49.141,49.0062,49.0447,61362.0
2024-12-02 12:00:00,50.91,50.99,50.9,50.94,45889.0,49.0254,49.1025,49.0158,49.0543,45889.0
2024-12-02 12:30:00,50.95,51.07,50.9,51.07,58925.0,49.064,49.1795,49.0158,49.1795,58925.0
2024-12-02 13:00:00,51.07,51.07,50.99,51.03,62246.0,49.1795,49.1795,49.1025,49.141,62246.0
2024-12-02 13:30:00,51.03,51.07,50.91,50.99,71144.0,49.141,49.1795,49.0254,49.1025,71144.0
2024-12-02 14:00:00,50.97,51.0,50.94,50.98,51888.0,49.0832,49.1121,49.0543,49.0929,51888.0
2024-12-02 14:30:00,50.98,50.99,50.87,50.88,86051.0,49.0929,49.1025,48.9869,48.9966,86051.0
2024-12-02 15:00:00,50.87,51.01,50.81,51.0,77751.0,48.9869,49.1217,48.9291,49.1121,77751.0
2024-12-02 15:30:00,50.99,51.21,50.96,51.19,203700.0,49.1025,49.3143,49.0736,49.2951,203700.0
2024-12-03 09:30:00,51.2,51.3,51.05,51.11,62562.0,49.3047,49.401,49.1603,49.218,62562.0
2024-12-03 10:00:00,51.1,51.1,50.54,50.54,99517.0,49.2084,49.2084,48.6691,48.6691,99517.0
2024-12-03 10:30:00,50.57,50.6,50.24,50.28,148992.0,48.698,48.7269,48.3802,48.4188,148992.0
2024-12-03 11:00:00,50.28,50.38,50.16,50.28,139163.0,48.4188,48.5151,48.3032,48.4188,139163.0
2024-12-03 11:30:00,50.27,50.35,50.22,50.27,79862.0,48.4091,48.4862,48.361,48.4091,79862.0
2024-12-03 12:00:00,50.28,50.33,50.22,50.32,96715.0,48.4188,48.4669,48.361,48.4573,96715.0
2024-12-03 12:30:00,50.29,50.56,50.27,50.53,55541.0,48.4284,48.6884,48.4091,48.6595,55541.0
2024-12-03 13:00:00,50.53,50.55,50.44,50.48,46237.0,48.6595,48.6788,48.5728,48.6114,46237.0
2024-12-03 13:30:00,50.49,50.56,50.43,50.47,59286.0,48.621,48.6884,48.5632,48.6017,59286.0
2024-12-03 14:00:00,50.45,50.45,50.37,50.43,30416.0,48.5825,48.5825,48.5054,48.5632,30416.0
2024-12-03 14:30:00,50.44,50.59,50.43,50.57,77408.0,48.5728,48.7173,48.5632,48.698,77408.0
2024-12-03 15:00:00,50.55,50.63,50.41,50.57,134208.0,48.6788,48.7558,48.544,48.698,134208.0
2024-12-03 15:30:00,50.55,50.64,50.51,50.55,220370.0,48.6788,48.7654,48.6403,48.6788,220370.0
2024-12-04 09:30:00,50.51,50.52,50.23,50.25,100864.0,48.6403,48.6499,48.3706,48.3899,100864.0
2024-12-04 10:00:00,50.25,50.34,49.83,49.96,194617.0,48.3899,48.4765,47.9854,48.1106,194617.0
2024-12-04 10:30:00,49.97,50.03,49.57,49.73,182826.0,48.1202,48.178,47.735,47.8891,182826.0
2024-12-04 11:00:00,49.75,49.88,49.61,49.77,81694.0,47.9084,48.0336,47.7736,47.9276,81694.0
2024-12-04 11:30:00,49.77,50.02,49.69,49.76,135566.0,47.9276,48.1684,47.8506,47.918,135566.0
2024-12-04 12:00:00,49.76,49.76,49.58,49.6,50947.0,47.918,47.918,47.7447,47.7639,50947.0
2024-12-04 12:30:00,49.6,49.69,49.41,49.53,91606.0,47.7639,47.8506,47.581,47.6965,91606.0
2024-12-04 13:00:00,49.55,49.68,49.5,49.66,45381.0,47.7158,47.841,47.6676,47.8217,45381.0
2024-12-04 13:30:00,49.66,49.67,49.41,49.56,65813.0,47.8217,47.8313,47.581,47.7254,65813.0
2024-12-04 14:00:00,49.6,49.71,49.59,49.62,28022.0,47.7639,47.8699,47.7543,47.7832,28022.0
2024-12-04 14:30:00,49.6,49.68,49.46,49.46,49120.0,47.7639,47.841,47.6291,47.6291,49120.0
2024-12-04 15:00:00,49.49,49.78,49.44,49.7,74882.0,47.658,47.9373,47.6099,47.8602,74882.0
2024-12-04 15:30:00,49.68,49.68,49.55,49.63,201670.0,47.841,47.841,47.7158,47.7928,201670.0
2024-12-05 09:30:00,49.77,49.85,49.55,49.71,80961.0,47.9276,48.0047,47.7158,47.8699,80961.0
2024-12-05 10:00:00,49.71,49.83,49.61,49.69,35941.0,47.8699,47.9854,47.7736,47.8506,35941.0
2024-12-05 10:30:00,49.67,49.86,49.64,49.84,78491.0,47.8313,48.0143,47.8025,47.9951,78491.0
2024-12-05 11:00:00,49.83,49.86,49.7,49.71,68136.0,47.9854,48.0143,47.8602,47.8699,68136.0
2024-12-05 11:30:00,49.7,49.78,49.67,49.76,36787.0,47.8602,47.9373,47.8313,47.918,36787.0
2024-12-05 12:00:00,49.74,49.8,49.71,49.74,33598.0,47.8988,47.9565,47.8699,47.8988,33598.0
2024-12-05 12:30:00,49.75,49.89,49.74,49.86,22092.0,47.9084,48.0432,47.8988,48.0143,22092.0
2024-12-05 13:00:00,49.84,49.94,49.83,49.89,45308.0,47.9951,48.0914,47.9854,48.0432,45308.0
2024-12-05 13:30:00,49.9,49.94,49.83,49.91,40326.0,48.0528,48.0914,47.9854,48.0625,40326.0
2024-12-05 14:00:00,49.91,49.91,49.83,49.84,28610.0,48.0625,48.0625,47.9854,47.9951,28610.0
2024-12-05 14:30:00,49.84,49.89,49.78,49.81,44386.0,47.9951,48.0432,47.9373,47.9662,44386.0
2024-12-05 15:00:00,49.8,49.92,49.79,49.91,51976.0,47.9565,48.0721,47.9469,48.0625,51976.0
2024-12-05 15:30:00,49.9,49.93,49.56,49.68,224930.0,48.0528,48.0817,47.7254,47.841,224930.0
2024-12-06 09:30:00,49.57,49.85,49.06,49.08,194420.0,47.735,48.0047,47.2439,47.2632,194420.0
2024-12-06 10:00:00,49.09,49.09,48.61,48.83,238850.0,47.2728,47.2728,46.8106,47.0224,238850.0
2024-12-06 10:30:00,48.85,49.03,48.75,48.98,65174.0,47.0417,47.215,46.9454,47.1669,65174.0
2024-12-06 11:00:00,48.96,49.02,48.9,48.94,65483.0,47.1476,47.2054,47.0898,47.1284,65483.0
2024-12-06 11:30:00,48.94,49.02,48.88,48.93,50806.0,47.1284,47.2054,47.0706,47.1187,50806.0
2024-12-06 12:00:00,48.93,48.98,48.85,48.93,41696.0,47.1187,47.1669,47.0417,47.1187,41696.0
2024-12-06 12:30:00,48.91,48.94,48.82,48.94,36851.0,47.0995,47.1284,47.0128,47.1284,36851.0
2024-12-06 13:00:00,48.92,49.03,48.92,48.96,46187.0,47.1091,47.215,47.1091,47.1476,46187.0
2024-12-06 13:30:00,48.96,49.26,48.95,49.25,84971.0,47.1476,47.4365,47.138,47.4269,84971.0
2024-12-06 14:00:00,49.26,49.26,49.04,49.09,108547.0,47.4365,47.4365,47.2247,47.2728,108547.0
2024-12-06 14:30:00,49.11,49.13,48.92,48.95,104509.0,47.2921,47.3113,47.1091,47.138,104509.0
2024-12-06 15:00:00,48.95,48.97,48.87,48.94,71399.0,47.138,47.1573,47.061,47.1284,71399.0
2024-12-06 15:30:00,48.94,49.03,48.92,49.0,297189.0,47.1284,47.215,47.1091,47.1861,297189.0
2024-12-09 09:30:00,49.07,49.23,48.82,48.94,154774.0,47.2536,47.4076,47.0128,47.1284,154774.0
2024-12-09 10:00:00,48.92,49.03,48.77,48.81,80647.0,47.1091,47.215,46.9647,47.0032,80647.0
2024-12-09 10:30:00,48.8,48.8,48.59,48.74,127983.0,46.9936,46.9936,46.7913,46.9358,127983.0
2024-12-09 11:00:00,48.74,48.99,48.71,48.97,108913.0,46.9358,47.1765,46.9069,47.1573,108913.0
2024-12-09 11:30:00,48.99,49.05,48.91,48.98,61527.0,47.1765,47.2343,47.0995,47.1669,61527.0
2024-12-09 12:00:00,48.97,48.97,48.78,48.79,27110.0,47.1573,47.1573,46.9743,46.9839,27110.0
2024-12-09 12:30:00,48.78,48.78,48.61,48.63,44895.0,46.9743,46.9743,46.8106,46.8298,44895.0
2024-12-09 13:00:00,48.63,48.65,48.58,48.62,28976.0,46.8298,46.8491,46.7817,46.8202,28976.0
2024-12-09 13:30:00,48.62,48.68,48.59,48.63,52665.0,46.8202,46.878,46.7913,46.8298,52665.0
2024-12-09 14:00:00,48.62,48.65,48.57,48.57,57845.0,46.8202,46.8491,46.7721,46.7721,57845.0
2024-12-09 14:30:00,48.59,48.59,48.45,48.46,73642.0,46.7913,46.7913,46.6565,46.6661,73642.0
2024-12-09 15:00:00,48.47,48.54,48.4,48.41,75778.0,46.6758,46.7432,46.6084,46.618,75778.0
2024-12-09 15:30:00,48.41,48.41,48.18,48.24,253145.0,46.618,46.618,46.3965,46.4543,253145.0
2024-12-10 09:30:00,48.12,48.31,48.01,48.09,73314.0,46.3387,46.5217,46.2328,46.3098,73314.0
2024-12-10 10:00:00,48.12,48.2,48.05,48.06,66491.0,46.3387,46.4158,46.2713,46.2809,66491.0
2024-12-10 10:30:00,48.08,48.24,47.98,48.19,115964.0,46.3002,46.4543,46.2039,46.4061,115964.0
2024-12-10 11:00:00,48.17,48.29,48.16,48.24,93697.0,46.3869,46.5024,46.3772,46.4543,93697.0
2024-12-10 11:30:00,48.23,48.28,48.16,48.19,98139.0,46.4447,46.4928,46.3772,46.4061,98139.0
2024-12-10 12:00:00,48.19,48.2,48.08,48.08,134926.0,46.4061,46.4158,46.3002,46.3002,134926.0
2024-12-10 12:30:00,48.08,48.15,48.04,48.15,38276.0,46.3002,46.3676,46.2617,46.3676,38276.0
2024-12-10 13:00:00,48.13,48.19,48.08,48.13,51645.0,46.3484,46.4061,46.3002,46.3484,51645.0
2024-12-10 13:30:00,48.14,48.2,48.12,48.16,45893.0,46.358,46.4158,46.3387,46.3772,45893.0
2024-12-10 14:00:00,48.12,48.14,48.08,48.08,43225.0,46.3387,46.358,46.3002,46.3002,43225.0
2024-12-10 14:30:00,48.07,48.13,47.95,47.97,65465.0,46.2906,46.3484,46.175,46.1943,65465.0
2024-12-10 15:00:00,47.99,48.04,47.88,47.91,113984.0,46.2135,46.2617,46.1076,46.1365,113984.0
2024-12-10 15:30:00,47.9,47.92,47.42,47.75,693178.0,46.1269,46.1461,45.6646,45.9824,693178.0
2024-12-11 09:30:00,47.76,48.15,47.75,47.98,123765.0,45.992,46.3676,45.9824,46.2039,123765.0
2024-12-11 10:00:00,47.96,48.44,47.88,48.44,278935.0,46.1846,46.6469,46.1076,46.6469,278935.0
2024-12-11 10:30:00,48.42,48.48,48.16,48.16,161638.0,46.6276,46.6854,46.3772,46.3772,161638.0
2024-12-11 11:00:00,48.15,48.15,47.99,48.09,55897.0,46.3676,46.3676,46.2135,46.3098,55897.0
2024-12-11 11:30:00,48.09,48.35,48.09,48.31,122369.0,46.3098,46.5602,46.3098,46.5217,122369.0
2024-12-11 12:00:00,48.31,48.33,48.2,48.21,62913.0,46.5217,46.5409,46.4158,46.4254,62913.0
2024-12-11 12:30:00,48.21,48.22,48.09,48.09,78930.0,46.4254,46.435,46.3098,46.3098,78930.0
2024-12-11 13:00:00,48.09,48.17,48.01,48.05,80450.0,46.3098,46.3869,46.2328,46.2713,80450.0
2024-12-11 13:30:00,48.04,48.13,48.0,48.09,57392.0,46.2617,46.3484,46.2232,46.3098,57392.0
2024-12-11 14:00:00,48.09,48.25,48.07,48.19,51312.0,46.3098,46.4639,46.2906,46.4061,51312.0
2024-12-11 14:30:00,48.2,48.31,48.17,48.23,61912.0,46.4158,46.5217,46.3869,46.4447,61912.0
2024-12-11 15:00:00,48.23,48.4,48.21,48.37,81208.0,46.4447,46.6084,46.4254,46.5795,81208.0
2024-12-11 15:30:00,48.34,48.37,48.1,48.24,279098.0,46.5506,46.5795,46.3195,46.4543,279098.0
2024-12-12 09:30:00,48.41,49.1,48.33,49.09,162930.0,46.618,47.2824,46.5409,47.2728,162930.0
2024-12-12 10:00:00,49.06,49.12,48.8,48.98,113273.0,47.2439,47.3017,46.9936,47.1669,113273.0
2024-12-12 10:30:00,48.96,49.18,48.89,49.14,100880.0,47.1476,47.3595,47.0802,47.321,100880.0
2024-12-12 11:00:00,49.15,49.17,49.0,49.12,49992.0,47.3306,47.3499,47.1861,47.3017,49992.0
2024-12-12 11:30:00,49.13,49.31,49.08,49.22,90519.0,47.3113,47.4847,47.2632,47.398,90519.0
2024-12-12 12:00:00,49.22,49.33,49.21,49.23,93088.0,47.398,47.5039,47.3884,47.4076,93088.0
2024-12-12 12:30:00,49.23,49.29,49.17,49.26,57995.0,47.4076,47.4654,47.3499,47.4365,57995.0
2024-12-12 13:00:00,49.25,49.26,49.08,49.17,52669.0,47.4269,47.4365,47.2632,47.3499,52669.0
2024-12-12 13:30:00,49.16,49.2,49.03,49.07,55150.0,47.3402,47.3787,47.215,47.2536,55150.0
2024-12-12 14:00:00,49.07,49.07,48.85,48.89,61352.0,47.2536,47.2536,47.0417,47.0802,61352.0
2024-12-12 14:30:00,48.88,48.91,48.78,48.78,52027.0,47.0706,47.0995,46.9743,46.9743,52027.0
2024-12-12 15:00:00,48.78,48.89,48.76,48.89,79054.0,46.9743,47.0802,46.955,47.0802,79054.0
2024-12-12 15:30:00,48.9,48.91,48.54,48.62,257841.0,47.0898,47.0995,46.7432,46.8202,257841.0
2024-12-13 09:30:00,48.6,48.6,48.39,48.46,91541.0,46.801,46.801,46.5987,46.6661,91541.0
2024-12-13 10:00:00,48.48,48.6,48.35,48.58,84523.0,46.6854,46.801,46.5602,46.7817,84523.0
2024-12-13 10:30:00,48.6,48.6,48.5,48.55,56682.0,46.801,46.801,46.7047,46.7528,56682.0
2024-12-13 11:00:00,48.57,48.72,48.56,48.71,50436.0,46.7721,46.9165,46.7624,46.9069,50436.0
2024-12-13 11:30:00,48.7,48.75,48.61,48.72,58301.0,46.8973,46.9454,46.8106,46.9165,58301.0
2024-12-13 12:00:00,48.72,48.82,48.61,48.82,37674.0,46.9165,47.0128,46.8106,47.0128,37674.0
2024-12-13 12:30:00,48.83,48.87,48.66,48.69,62672.0,47.0224,47.061,46.8587,46.8876,62672.0
2024-12-13 13:00:00,48.7,48.7,48.57,48.63,47963.0,46.8973,46.8973,46.7721,46.8298,47963.0
2024-12-13 13:30:00,48.62,48.67,48.59,48.6,45297.0,46.8202,46.8684,46.7913,46.801,45297.0
2024-12-13 14:00:00,48.6,48.68,48.55,48.61,119486.0,46.801,46.878,46.7528,46.8106,119486.0
2024-12-13 14:30:00,48.62,48.83,48.61,48.75,103708.0,46.8202,47.0224,46.8106,46.9454,103708.0
2024-12-13 15:00:00,48.74,48.9,48.73,48.84,138732.0,46.9358,47.0898,46.9261,47.0321,138732.0
2024-12-13 15:30:00,48.85,48.97,48.42,48.82,665153.0,47.0417,47.1573,46.6276,47.0128,665153.0
2024-12-16 09:30:00,48.84,48.85,48.42,48.51,137183.0,47.0321,47.0417,46.6276,46.7143,137183.0
2024-12-16 10:00:00,48.5,48.53,48.13,48.18,366898.0,46.7047,46.7335,46.3484,46.3965,366898.0
2024-12-16 10:30:00,48.18,48.2,47.71,47.74,338924.0,46.3965,46.4158,45.9439,45.9728,338924.0
2024-12-16 11:00:00,47.71,47.76,47.57,47.68,106402.0,45.9439,45.992,45.8091,45.915,106402.0
2024-12-16 11:30:00,47.69,47.76,47.5,47.73,268704.0,45.9246,45.992,45.7417,45.9632,268704.0
2024-12-16 12:00:00,47.73,47.74,47.63,47.7,107056.0,45.9632,45.9728,45.8669,45.9343,107056.0
2024-12-16 12:30:00,47.71,47.94,47.7,47.94,87871.0,45.9439,46.1654,45.9343,46.1654,87871.0
2024-12-16 13:00:00,47.93,47.97,47.86,47.94,55539.0,46.1558,46.1943,46.0883,46.1654,55539.0
2024-12-16 13:30:00,47.94,47.98,47.77,47.98,106966.0,46.1654,46.2039,46.0017,46.2039,106966.0
2024-12-16 14:00:00,47.98,47.99,47.78,47.78,118155.0,46.2039,46.2135,46.0113,46.0113,118155.0
2024-12-16 14:30:00,47.78,47.85,47.73,47.84,86151.0,46.0113,46.0787,45.9632,46.0691,86151.0
2024-12-16 15:00:00,47.83,47.85,47.72,47.77,103142.0,46.0595,46.0787,45.9535,46.0017,103142.0
2024-12-16 15:30:00,47.77,47.79,47.51,47.71,471508.0,46.0017,46.0209,45.7513,45.9439,471508.0
2024-12-17 09:30:00,47.53,47.73,47.12,47.73,246202.0,45.7706,45.9632,45.3757,45.9632,246202.0
2024-12-17 10:00:00,47.7,47.79,47.54,47.78,85856.0,45.9343,46.0209,45.7802,46.0113,85856.0
2024-12-17 10:30:00,47.8,47.87,47.7,47.85,61084.0,46.0306,46.098,45.9343,46.0787,61084.0
2024-12-17 11:00:00,47.87,47.92,47.8,47.8,40121.0,46.098,46.1461,46.0306,46.0306,40121.0
2024-12-17 11:30:00,47.8,47.9,47.74,47.8,49617.0,46.0306,46.1269,45.9728,46.0306,49617.0
2024-12-17 12:00:00,47.81,47.81,47.66,47.68,36978.0,46.0402,46.0402,45.8958,45.915,36978.0
2024-12-17 12:30:00,47.68,47.72,47.63,47.68,36611.0,45.915,45.9535,45.8669,45.915,36611.0
2024-12-17 13:00:00,47.68,47.7,47.62,47.69,30522.0,45.915,45.9343,45.8572,45.9246,30522.0
2024-12-17 13:30:00,47.68,47.76,47.65,47.72,36475.0,45.915,45.992,45.8861,45.9535,36475.0
2024-12-17 14:00:00,47.74,47.77,47.63,47.66,46327.0,45.9728,46.0017,45.8669,45.8958,46327.0
2024-12-17 14:30:00,47.68,47.69,47.57,47.57,62724.0,45.915,45.9246,45.8091,45.8091,62724.0
2024-12-17 15:00:00,47.58,47.65,47.58,47.61,44549.0,45.8187,45.8861,45.8187,45.8476,44549.0
2024-12-17 15:30:00,47.61,47.79,47.61,47.7,177440.0,45.8476,46.0209,45.8476,45.9343,177440.0
2024-12-18 09:30:00,47.67,47.78,47.58,47.77,98179.0,45.9054,46.0113,45.8187,46.0017,98179.0
2024-12-18 10:00:00,47.74,47.76,47.6,47.66,59591.0,45.9728,45.992,45.838,45.8958,59591.0
2024-12-18 10:30:00,47.67,47.77,47.59,47.69,65521.0,45.9054,46.0017,45.8283,45.9246,65521.0
2024-12-18 11:00:00,47.69,47.7,47.61,47.64,57635.0,45.9246,45.9343,45.8476,45.8765,57635.0
2024-12-18 11:30:00,47.65,47.77,47.63,47.67,73550.0,45.8861,46.0017,45.8669,45.9054,73550.0
2024-12-18 12:00:00,47.67,47.68,47.55,47.61,76565.0,45.9054,45.915,45.7898,45.8476,76565.0
2024-12-18 12:30:00,47.61,47.61,47.51,47.56,41758.0,45.8476,45.8476,45.7513,45.7995,41758.0
2024-12-18 13:00:00,47.57,47.59,47.5,47.51,37701.0,45.8091,45.8283,45.7417,45.7513,37701.0
2024-12-18 13:30:00,47.51,47.55,47.47,47.48,90962.0,45.7513,45.7898,45.7128,45.7224,90962.0
2024-12-18 14:00:00,47.48,47.48,47.22,47.22,92442.0,45.7224,45.7224,45.472,45.472,92442.0
2024-12-18 14:30:00,47.22,47.27,46.9,46.92,159637.0,45.472,45.5202,45.1639,45.1831,159637.0
2024-12-18 15:00:00,46.93,47.08,46.92,47.0,128991.0,45.1928,45.3372,45.1831,45.2602,128991.0
2024-12-18 15:30:00,47.01,47.05,46.34,46.38,822146.0,45.2698,45.3083,44.6246,44.6631,822146.0
2024-12-19 09:30:00,47.05,47.42,46.83,46.84,229859.0,45.3083,45.6646,45.0965,45.1061,229859.0
2024-12-19 10:00:00,46.83,46.88,46.47,46.5,92236.0,45.0965,45.1446,44.7498,44.7787,92236.0
2024-12-19 10:30:00,46.5,46.62,46.42,46.58,80008.0,44.7787,44.8942,44.7017,44.8557,80008.0
2024-12-19 11:00:00,46.56,46.64,46.46,46.56,106087.0,44.8365,44.9135,44.7402,44.8365,106087.0
2024-12-19 11:30:00,46.58,46.62,46.27,46.27,109611.0,44.8557,44.8942,44.5572,44.5572,109611.0
2024-12-19 12:00:00,46.28,46.32,46.07,46.08,95389.0,44.5668,44.6054,44.3646,44.3742,95389.0
2024-12-19 12:30:00,46.09,46.12,45.91,45.97,171793.0,44.3839,44.4128,44.2105,44.2683,171793.0
2024-12-19 13:00:00,45.99,46.14,45.89,46.1,200168.0,44.2876,44.432,44.1913,44.3935,200168.0
2024-12-19 13:30:00,46.09,46.24,46.01,46.11,95148.0,44.3839,44.5283,44.3068,44.4031,95148.0
2024-12-19 14:00:00,46.13,46.25,46.01,46.17,101749.0,44.4224,44.5379,44.3068,44.4609,101749.0
2024-12-19 14:30:00,46.17,46.19,46.12,46.14,70515.0,44.4609,44.4802,44.4128,44.432,70515.0
2024-12-19 15:00:00,46.11,46.27,46.07,46.23,104911.0,44.4031,44.5572,44.3646,44.5187,104911.0
2024-12-19 15:30:00,46.24,46.41,46.03,46.14,352388.0,44.5283,44.692,44.3261,44.432,352388.0
2024-12-20 09:30:00,46.0,46.84,46.0,46.8,108350.0,44.2972,45.1061,44.2972,45.0676,108350.0
2024-12-20 10:00:00,46.78,46.94,46.66,46.91,67798.0,45.0483,45.2024,44.9328,45.1735,67798.0
2024-12-20 10:30:00,46.87,46.93,46.75,46.83,106179.0,45.135,45.1928,45.0194,45.0965,106179.0
2024-12-20 11:00:00,46.83,46.99,46.83,46.95,54169.0,45.0965,45.2506,45.0965,45.212,54169.0
2024-12-20 11:30:00,46.96,46.98,46.84,46.97,74957.0,45.2217,45.2409,45.1061,45.2313,74957.0
2024-12-20 12:00:00,46.97,46.97,46.83,46.91,34340.0,45.2313,45.2313,45.0965,45.1735,34340.0
2024-12-20 12:30:00,46.91,46.95,46.83,46.94,56765.0,45.1735,45.212,45.0965,45.2024,56765.0
2024-12-20 13:00:00,46.93,47.14,46.86,47.04,101012.0,45.1928,45.395,45.1254,45.2987,101012.0
2024-12-20 13:30:00,47.04,47.25,47.01,47.18,84211.0,45.2987,45.5009,45.2698,45.4335,84211.0
2024-12-20 14:00:00,47.19,47.37,47.18,47.22,103291.0,45.4431,45.6165,45.4335,45.472,103291.0
2024-12-20 14:30:00,47.21,47.31,47.14,47.25,56715.0,45.4624,45.5587,45.395,45.5009,56715.0
2024-12-20 15:00:00,47.25,47.39,47.18,47.22,133040.0,45.5009,45.6357,45.4335,45.472,133040.0
2024-12-20 15:30:00,47.22,47.28,46.92,47.28,347406.0,45.472,45.5298,45.1831,45.5298,347406.0
2024-12-23 09:30:00,47.41,47.5,47.0,47.0,117525.0,45.655,45.7417,45.2602,45.2602,117525.0
2024-12-23 10:00:00,47.02,47.29,46.91,47.29,56255.0,45.2794,45.5394,45.1735,45.5394,56255.0
2024-12-23 10:30:00,47.29,47.33,47.2,47.32,37142.0,45.5394,45.578,45.4528,45.5683,37142.0
2024-12-23 11:00:00,47.33,47.49,47.32,47.46,35256.0,45.578,45.732,45.5683,45.7032,35256.0
2024-12-23 11:30:00,47.43,47.5,47.42,47.45,24095.0,45.6743,45.7417,45.6646,45.6935,24095.0
2024-12-23 12:00:00,47.46,47.76,47.44,47.69,57941.0,45.7032,45.992,45.6839,45.9246,57941.0
2024-12-23 12:30:00,47.64,47.7,47.62,47.65,36895.0,45.8765,45.9343,45.8572,45.8861,36895.0
2024-12-23 13:00:00,47.65,47.76,47.63,47.71,63739.0,45.8861,45.992,45.8669,45.9439,63739.0
2024-12-23 13:30:00,47.71,47.74,47.59,47.69,28148.0,45.9439,45.9728,45.8283,45.9246,28148.0
2024-12-23 14:00:00,47.7,47.75,47.64,47.69,30487.0,45.9343,45.9824,45.8765,45.9246,30487.0
2024-12-23 14:30:00,47.68,47.73,47.66,47.69,36887.0,45.915,45.9632,45.8958,45.9246,36887.0
2024-12-23 15:00:00,47.71,47.75,47.65,47.75,58918.0,45.9439,45.9824,45.8861,45.9824,58918.0
2024-12-23 15:30:00,47.76,48.08,47.75,47.94,310694.0,45.992,46.3002,45.9824,46.1654,310694.0
2024-12-24 09:30:00,48.04,48.18,47.97,48.15,106783.0,46.2617,46.3965,46.1943,46.3676,106783.0
2024-12-24 10:00:00,48.11,48.39,48.07,48.37,78290.0,46.3291,46.5987,46.2906,46.5795,78290.0
2024-12-24 10:30:00,48.36,48.44,48.14,48.19,84767.0,46.5698,46.6469,46.358,46.4061,84767.0
2024-12-24 11:00:00,48.21,48.44,48.18,48.39,75715.0,46.4254,46.6469,46.3965,46.5987,75715.0
2024-12-24 11:30:00,48.42,48.48,48.35,48.35,57980.0,46.6276,46.6854,46.5602,46.5602,57980.0
2024-12-24 12:00:00,48.36,48.46,48.36,48.45,38929.0,46.5698,46.6661,46.5698,46.6565,38929.0
2024-12-24 12:30:00,48.45,48.5,48.39,48.45,101854.0,46.6565,46.7047,46.5987,46.6565,101854.0
2024-12-26 09:30:00,48.5,48.57,48.21,48.25,65392.0,46.7047,46.7721,46.4254,46.4639,65392.0
2024-12-26 10:00:00,48.23,48.27,47.82,47.83,163486.0,46.4447,46.4832,46.0498,46.0595,163486.0
2024-12-26 10:30:00,47.85,47.94,47.8,47.85,45996.0,46.0787,46.1654,46.0306,46.0787,45996.0
2024-12-26 11:00:00,47.87,47.94,47.87,47.91,33567.0,46.098,46.1654,46.098,46.1365,33567.0
2024-12-26 11:30:00,47.9,47.91,47.75,47.83,58066.0,46.1269,46.1365,45.9824,46.0595,58066.0
2024-12-26 12:00:00,47.83,47.84,47.74,47.81,57125.0,46.0595,46.0691,45.9728,46.0402,57125.0
2024-12-26 12:30:00,47.81,47.83,47.68,47.7,32689.0,46.0402,46.0595,45.915,45.9343,32689.0
2024-12-26 13:00:00,47.69,47.79,47.68,47.72,39868.0,45.9246,46.0209,45.915,45.9535,39868.0
2024-12-26 13:30:00,47.74,47.8,47.72,47.76,46364.0,45.9728,46.0306,45.9535,45.992,46364.0
2024-12-26 14:00:00,47.77,47.77,47.64,47.66,57146.0,46.0017,46.0017,45.8765,45.8958,57146.0
2024-12-26 14:30:00,47.65,47.67,47.59,47.59,40984.0,45.8861,45.9054,45.8283,45.8283,40984.0
2024-12-26 15:00:00,47.6,47.62,47.45,47.5,73286.0,45.838,45.8572,45.6935,45.7417,73286.0
2024-12-26 15:30:00,47.49,47.64,47.42,47.63,147558.0,45.732,45.8765,45.6646,45.8669,147558.0
2024-12-27 09:30:00,47.75,47.75,47.5,47.55,77337.0,45.9824,45.9824,45.7417,45.7898,77337.0
2024-12-27 10:00:00,47.55,47.55,47.36,47.36,44254.0,45.7898,45.7898,45.6069,45.6069,44254.0
2024-12-27 10:30:00,47.39,47.51,47.36,47.37,32113.0,45.6357,45.7513,45.6069,45.6165,32113.0
2024-12-27 11:00:00,47.36,47.5,47.32,47.48,46080.0,45.6069,45.7417,45.5683,45.7224,46080.0
2024-12-27 11:30:00,47.45,47.53,47.04,47.12,81600.0,45.6935,45.7706,45.2987,45.3757,81600.0
2024-12-27 12:00:00,47.13,47.19,46.92,47.1,94617.0,45.3854,45.4431,45.1831,45.3565,94617.0
2024-12-27 12:30:00,47.1,47.19,46.99,47.11,40065.0,45.3565,45.4431,45.2506,45.3661,40065.0
2024-12-27 13:00:00,47.11,47.23,47.11,47.13,48569.0,45.3661,45.4817,45.3661,45.3854,48569.0
2024-12-27 13:30:00,47.13,47.18,47.1,47.12,68315.0,45.3854,45.4335,45.3565,45.3757,68315.0
2024-12-27 14:00:00,47.12,47.24,47.1,47.2,65184.0,45.3757,45.4913,45.3565,45.4528,65184.0
2024-12-27 14:30:00,47.18,47.23,47.13,47.18,83821.0,45.4335,45.4817,45.3854,45.4335,83821.0
2024-12-27 15:00:00,47.19,47.24,47.07,47.23,76542.0,45.4431,45.4913,45.3276,45.4817,76542.0
2024-12-27 15:30:00,47.24,47.49,47.13,47.48,188909.0,45.4913,45.732,45.3854,45.7224,188909.0
2024-12-30 09:30:00,47.53,47.61,47.2,47.26,70052.0,45.7706,45.8476,45.4528,45.5106,70052.0
2024-12-30 10:00:00,47.29,47.31,47.09,47.26,77533.0,45.5394,45.5587,45.3469,45.5106,77533.0
2024-12-30 10:30:00,47.25,47.48,47.23,47.45,40653.0,45.5009,45.7224,45.4817,45.6935,40653.0
2024-12-30 11:00:00,47.46,47.67,47.44,47.66,62394.0,45.7032,45.9054,45.6839,45.8958,62394.0
2024-12-30 11:30:00,47.66,47.76,47.62,47.69,59962.0,45.8958,45.992,45.8572,45.9246,59962.0
2024-12-30 12:00:00,47.7,47.8,47.66,47.7,66298.0,45.9343,46.0306,45.8958,45.9343,66298.0
2024-12-30 12:30:00,47.72,47.72,47.61,47.65,28036.0,45.9535,45.9535,45.8476,45.8861,28036.0
2024-12-30 13:00:00,47.65,47.71,47.62,47.71,27732.0,45.8861,45.9439,45.8572,45.9439,27732.0
2024-12-30 13:30:00,47.7,47.7,47.56,47.56,39843.0,45.9343,45.9343,45.7995,45.7995,39843.0
2024-12-30 14:00:00,47.6,47.6,47.45,47.52,35633.0,45.838,45.838,45.6935,45.7609,35633.0
2024-12-30 14:30:00,47.53,47.64,47.48,47.52,53973.0,45.7706,45.8765,45.7224,45.7609,53973.0
2024-12-30 15:00:00,47.5,47.67,47.49,47.65,44549.0,45.7417,45.9054,45.732,45.8861,44549.0
2024-12-30 15:30:00,47.64,47.71,47.58,47.69,141692.0,45.8765,45.9439,45.8187,45.9246,141692.0
2024-12-31 09:30:00,47.75,48.07,47.75,48.07,75741.0,45.9824,46.2906,45.9824,46.2906,75741.0
2024-12-31 10:00:00,48.07,48.15,47.88,48.07,97974.0,46.2906,46.3676,46.1076,46.2906,97974.0
2024-12-31 10:30:00,48.04,48.05,47.88,47.9,36548.0,46.2617,46.2713,46.1076,46.1269,36548.0
2024-12-31 11:00:00,47.89,47.94,47.77,47.88,73370.0,46.1172,46.1654,46.0017,46.1076,73370.0
2024-12-31 11:30:00,47.89,47.89,47.77,47.8,18514.0,46.1172,46.1172,46.0017,46.0306,18514.0
2024-12-31 12:00:00,47.8,47.83,47.75,47.81,16971.0,46.0306,46.0595,45.9824,46.0402,16971.0
2024-12-31 12:30:00,47.8,47.88,47.75,47.88,46419.0,46.0306,46.1076,45.9824,46.1076,46419.0
2024-12-31 13:00:00,47.86,47.89,47.7,47.79,22496.0,46.0883,46.1172,45.9343,46.0209,22496.0
2024-12-31 13:30:00,47.79,47.89,47.73,47.83,17510.0,46.0209,46.1172,45.9632,46.0595,17510.0
2024-12-31 14:00:00,47.82,47.95,47.81,47.92,13869.0,46.0498,46.175,46.0402,46.1461,13869.0
2024-12-31 14:30:00,47.92,47.97,47.88,47.93,21587.0,46.1461,46.1943,46.1076,46.1558,21587.0
2024-12-31 15:00:00,47.92,47.98,47.85,47.93,25840.0,46.1461,46.2039,46.0787,46.1558,25840.0
2024-12-31 15:30:00,47.94,47.96,47.74,47.86,80365.0,46.1654,46.1846,45.9728,46.0883,80365.0
2025-01-02 09:30:00,47.91,48.42,47.9,48.4,130473.0,46.1365,46.6276,46.1269,46.6084,130473.0
2025-01-02 10:00:00,48.42,48.74,48.38,48.7,139884.0,46.6276,46.9358,46.5891,46.8973,139884.0
2025-01-02 10:30:00,48.7,48.95,48.68,48.91,115001.0,46.8973,47.138,46.878,47.0995,115001.0
2025-01-02 11:00:00,48.9,48.91,48.5,48.62,51378.0,47.0898,47.0995,46.7047,46.8202,51378.0
2025-01-02 11:30:00,48.62,48.67,48.52,48.62,60072.0,46.8202,46.8684,46.7239,46.8202,60072.0
2025-01-02 12:00:00,48.64,48.73,48.59,48.61,31179.0,46.8395,46.9261,46.7913,46.8106,31179.0
2025-01-02 12:30:00,48.6,48.6,48.43,48.55,84655.0,46.801,46.801,46.6372,46.7528,84655.0
2025-01-02 13:00:00,48.54,48.54,48.32,48.43,43577.0,46.7432,46.7432,46.5313,46.6372,43577.0
2025-01-02 13:30:00,48.42,48.43,48.31,48.38,64870.0,46.6276,46.6372,46.5217,46.5891,64870.0
2025-01-02 14:00:00,48.36,48.45,48.3,48.44,58609.0,46.5698,46.6565,46.5121,46.6469,58609.0
2025-01-02 14:30:00,48.44,48.6,48.39,48.53,63871.0,46.6469,46.801,46.5987,46.7335,63871.0
2025-01-02 15:00:00,48.53,48.78,48.51,48.73,84821.0,46.7335,46.9743,46.7143,46.9261,84821.0
2025-01-02 15:30:00,48.74,48.84,48.61,48.66,247961.0,46.9358,47.0321,46.8106,46.8587,247961.0
2025-01-03 09:30:00,49.45,49.45,48.52,48.53,143716.0,47.6195,47.6195,46.7239,46.7335,143716.0
2025-01-03 10:00:00,48.57,48.77,48.55,48.71,57493.0,46.7721,46.9647,46.7528,46.9069,57493.0
2025-01-03 10:30:00,48.71,48.8,48.61,48.75,110905.0,46.9069,46.9936,46.8106,46.9454,110905.0
2025-01-03 11:00:00,48.74,48.74,48.47,48.62,108417.0,46.9358,46.9358,46.6758,46.8202,108417.0
2025-01-03 11:30:00,48.59,48.7,48.51,48.61,89776.0,46.7913,46.8973,46.7143,46.8106,89776.0
2025-01-03 12:00:00,48.61,48.81,48.58,48.65,42811.0,46.8106,47.0032,46.7817,46.8491,42811.0
2025-01-03 12:30:00,48.63,48.78,48.6,48.62,35701.0,46.8298,46.9743,46.801,46.8202,35701.0
2025-01-03 13:00:00,48.63,48.65,48.51,48.55,39901.0,46.8298,46.8491,46.7143,46.7528,39901.0
2025-01-03 13:30:00,48.55,48.55,48.45,48.45,40210.0,46.7528,46.7528,46.6565,46.6565,40210.0
2025-01-03 14:00:00,48.45,48.58,48.44,48.5,49964.0,46.6565,46.7817,46.6469,46.7047,49964.0
2025-01-03 14:30:00,48.5,48.64,48.49,48.53,74048.0,46.7047,46.8395,46.695,46.7335,74048.0
2025-01-03 15:00:00,48.52,48.56,48.41,48.55,89905.0,46.7239,46.7624,46.618,46.7528,89905.0
2025-01-03 15:30:00,48.53,48.63,48.43,48.52,205538.0,46.7335,46.8298,46.6372,46.7239,205538.0
2025-01-06 09:30:00,48.71,48.89,48.58,48.86,90330.0,46.9069,47.0802,46.7817,47.0513,90330.0
2025-01-06 10:00:00,48.87,48.95,48.76,48.82,42875.0,47.061,47.138,46.955,47.0128,42875.0
2025-01-06 10:30:00,48.82,48.82,48.41,48.65,98864.0,47.0128,47.0128,46.618,46.8491,98864.0
2025-01-06 11:00:00,48.65,48.77,48.63,48.7,57463.0,46.8491,46.9647,46.8298,46.8973,57463.0
2025-01-06 11:30:00,48.7,48.75,48.64,48.73,36218.0,46.8973,46.9454,46.8395,46.9261,36218.0
2025-01-06 12:00:00,48.74,48.74,48.59,48.61,88805.0,46.9358,46.9358,46.7913,46.8106,88805.0
2025-01-06 12:30:00,48.59,48.69,48.59,48.65,39859.0,46.7913,46.8876,46.7913,46.8491,39859.0
2025-01-06 13:00:00,48.66,48.7,48.62,48.65,25908.0,46.8587,46.8973,46.8202,46.8491,25908.0
2025-01-06 13:30:00,48.66,48.7,48.55,48.56,39022.0,46.8587,46.8973,46.7528,46.7624,39022.0
2025-01-06 14:00:00,48.55,48.59,48.5,48.56,51682.0,46.7528,46.7913,46.7047,46.7624,51682.0
2025-01-06 14:30:00,48.57,48.59,48.54,48.58,42142.0,46.7721,46.7913,46.7432,46.7817,42142.0
2025-01-06 15:00:00,48.57,48.69,48.57,48.57,76101.0,46.7721,46.8876,46.7721,46.7721,76101.0
2025-01-06 15:30:00,48.58,48.59,48.44,48.56,130414.0,46.7817,46.7913,46.6469,46.7624,130414.0
2025-01-07 09:30:00,48.82,48.82,48.33,48.39,105582.0,47.0128,47.0128,46.5409,46.5987,105582.0
2025-01-07 10:00:00,48.39,48.41,48.1,48.28,202780.0,46.5987,46.618,46.3195,46.4928,202780.0
2025-01-07 10:30:00,48.24,48.37,48.18,48.36,120558.0,46.4543,46.5795,46.3965,46.5698,120558.0
2025-01-07 11:00:00,48.39,48.46,48.33,48.34,65704.0,46.5987,46.6661,46.5409,46.5506,65704.0
2025-01-07 11:30:00,48.34,48.35,48.12,48.15,64497.0,46.5506,46.5602,46.3387,46.3676,64497.0
2025-01-07 12:00:00,48.14,48.19,48.02,48.02,62710.0,46.358,46.4061,46.2424,46.2424,62710.0
2025-01-07 12:30:00,48.05,48.06,47.93,47.93,94686.0,46.2713,46.2809,46.1558,46.1558,94686.0
2025-01-07 13:00:00,47.93,47.99,47.91,47.99,62196.0,46.1558,46.2135,46.1365,46.2135,62196.0
2025-01-07 13:30:00,47.98,48.02,47.9,47.94,99412.0,46.2039,46.2424,46.1269,46.1654,99412.0
2025-01-07 14:00:00,47.94,48.0,47.82,47.88,79447.0,46.1654,46.2232,46.0498,46.1076,79447.0
2025-01-07 14:30:00,47.88,47.95,47.86,47.86,91827.0,46.1076,46.175,46.0883,46.0883,91827.0
2025-01-07 15:00:00,47.88,48.02,47.85,47.96,72653.0,46.1076,46.2424,46.0787,46.1846,72653.0
2025-01-07 15:30:00,47.97,48.02,47.77,47.88,264361.0,46.1943,46.2424,46.0017,46.1076,264361.0
2025-01-08 09:30:00,48.04,48.26,47.79,47.86,81729.0,46.2617,46.4735,46.0209,46.0883,81729.0
2025-01-08 10:00:00,47.86,48.09,47.65,47.7,47659.0,46.0883,46.3098,45.8861,45.9343,47659.0
2025-01-08 10:30:00,47.7,47.94,47.66,47.84,82775.0,45.9343,46.1654,45.8958,46.0691,82775.0
2025-01-08 11:00:00,47.86,48.01,47.84,47.98,37192.0,46.0883,46.2328,46.0691,46.2039,37192.0
2025-01-08 11:30:00,48.0,48.2,47.98,48.16,64646.0,46.2232,46.4158,46.2039,46.3772,64646.0
2025-01-08 12:00:00,48.16,48.28,47.93,47.97,102325.0,46.3772,46.4928,46.1558,46.1943,102325.0
2025-01-08 12:30:00,47.99,48.09,47.93,47.99,55857.0,46.2135,46.3098,46.1558,46.2135,55857.0
2025-01-08 13:00:00,48.05,48.1,47.95,48.02,38754.0,46.2713,46.3195,46.175,46.2424,38754.0
2025-01-08 13:30:00,48.02,48.13,48.0,48.02,34744.0,46.2424,46.3484,46.2232,46.2424,34744.0
2025-01-08 14:00:00,48.03,48.18,48.01,48.17,31411.0,46.2521,46.3965,46.2328,46.3869,31411.0
2025-01-08 14:30:00,48.16,48.18,48.01,48.05,61343.0,46.3772,46.3965,46.2328,46.2713,61343.0
2025-01-08 15:00:00,48.06,48.18,48.0,48.18,46916.0,46.2809,46.3965,46.2232,46.3965,46916.0
2025-01-08 15:30:00,48.19,48.49,48.18,48.47,208344.0,46.4061,46.695,46.3965,46.6758,208344.0
2025-01-10 09:30:00,48.55,48.84,48.54,48.66,89506.0,46.7528,47.0321,46.7432,46.8587,89506.0
2025-01-10 10:00:00,48.65,48.66,48.44,48.46,57530.0,46.8491,46.8587,46.6469,46.6661,57530.0
2025-01-10 10:30:00,48.46,48.63,48.26,48.26,67722.0,46.6661,46.8298,46.4735,46.4735,67722.0
2025-01-10 11:00:00,48.26,48.27,48.18,48.18,54927.0,46.4735,46.4832,46.3965,46.3965,54927.0
2025-01-10 11:30:00,48.18,48.24,48.1,48.1,75493.0,46.3965,46.4543,46.3195,46.3195,75493.0
2025-01-10 12:00:00,48.09,48.14,48.06,48.1,74824.0,46.3098,46.358,46.2809,46.3195,74824.0
2025-01-10 12:30:00,48.09,48.1,47.9,48.04,71691.0,46.3098,46.3195,46.1269,46.2617,71691.0
2025-01-10 13:00:00,48.05,48.21,48.01,48.18,34450.0,46.2713,46.4254,46.2328,46.3965,34450.0
2025-01-10 13:30:00,48.19,48.23,48.12,48.16,45261.0,46.4061,46.4447,46.3387,46.3772,45261.0
2025-01-10 14:00:00,48.17,48.31,48.12,48.26,51497.0,46.3869,46.5217,46.3387,46.4735,51497.0
2025-01-10 14:30:00,48.25,48.41,48.22,48.4,89255.0,46.4639,46.618,46.435,46.6084,89255.0
2025-01-10 15:00:00,48.4,48.44,48.25,48.34,143673.0,46.6084,46.6469,46.4639,46.5506,143673.0
2025-01-10 15:30:00,48.32,48.43,48.24,48.36,258691.0,46.5313,46.6372,46.4543,46.5698,258691.0
2025-01-13 09:30:00,48.64,49.12,48.5,49.12,182555.0,46.8395,47.3017,46.7047,47.3017,182555.0
2025-01-13 10:00:00,49.11,49.24,48.97,49.07,194104.0,47.2921,47.4173,47.1573,47.2536,194104.0
2025-01-13 10:30:00,49.08,49.11,48.83,49.05,123699.0,47.2632,47.2921,47.0224,47.2343,123699.0
2025-01-13 11:00:00,49.04,49.33,49.01,49.31,150873.0,47.2247,47.5039,47.1958,47.4847,150873.0
2025-01-13 11:30:00,49.31,49.34,49.15,49.16,64898.0,47.4847,47.5136,47.3306,47.3402,64898.0
2025-01-13 12:00:00,49.16,49.2,49.06,49.07,67355.0,47.3402,47.3787,47.2439,47.2536,67355.0
2025-01-13 12:30:00,49.07,49.19,48.98,49.18,54143.0,47.2536,47.3691,47.1669,47.3595,54143.0
2025-01-13 13:00:00,49.18,49.22,49.08,49.13,95725.0,47.3595,47.398,47.2632,47.3113,95725.0
2025-01-13 13:30:00,49.13,49.21,48.97,49.02,91108.0,47.3113,47.3884,47.1573,47.2054,91108.0
2025-01-13 14:00:00,49.01,49.1,48.98,49.08,44308.0,47.1958,47.2824,47.1669,47.2632,44308.0
2025-01-13 14:30:00,49.06,49.07,48.88,48.92,56101.0,47.2439,47.2536,47.0706,47.1091,56101.0
2025-01-13 15:00:00,48.9,48.9,48.79,48.82,46214.0,47.0898,47.0898,46.9839,47.0128,46214.0
2025-01-13 15:30:00,48.81,48.84,48.74,48.79,215710.0,47.0032,47.0321,46.9358,46.9839,215710.0
2025-01-14 09:30:00,48.89,49.26,48.78,49.08,45508.0,47.0802,47.4365,46.9743,47.2632,45508.0
2025-01-14 10:00:00,49.06,49.35,49.04,49.33,81896.0,47.2439,47.5232,47.2247,47.5039,81896.0
2025-01-14 10:30:00,49.33,49.43,49.29,49.35,49299.0,47.5039,47.6002,47.4654,47.5232,49299.0
2025-01-14 11:00:00,49.35,49.43,49.24,49.4,61297.0,47.5232,47.6002,47.4173,47.5713,61297.0
2025-01-14 11:30:00,49.4,49.46,49.35,49.37,67353.0,47.5713,47.6291,47.5232,47.5425,67353.0
2025-01-14 12:00:00,49.35,49.69,49.35,49.68,80569.0,47.5232,47.8506,47.5232,47.841,80569.0
2025-01-14 12:30:00,49.68,49.78,49.64,49.74,167269.0,47.841,47.9373,47.8025,47.8988,167269.0
2025-01-14 13:00:00,49.74,49.75,49.6,49.7,78914.0,47.8988,47.9084,47.7639,47.8602,78914.0
2025-01-14 13:30:00,49.7,49.96,49.69,49.92,76835.0,47.8602,48.1106,47.8506,48.0721,76835.0
2025-01-14 14:00:00,49.92,50.06,49.84,49.91,131185.0,48.0721,48.2069,47.9951,48.0625,131185.0
2025-01-14 14:30:00,49.88,49.94,49.83,49.86,84302.0,48.0336,48.0914,47.9854,48.0143,84302.0
2025-01-14 15:00:00,49.86,49.94,49.83,49.9,87687.0,48.0143,48.0914,47.9854,48.0528,87687.0
2025-01-14 15:30:00,49.9,49.9,49.66,49.76,356742.0,48.0528,48.0528,47.8217,47.918,356742.0
2025-01-15 09:30:00,50.2,50.65,50.18,50.59,125421.0,48.3417,48.7751,48.3225,48.7173,125421.0
2025-01-15 10:00:00,50.55,50.6,50.4,50.51,67351.0,48.6788,48.7269,48.5343,48.6403,67351.0
2025-01-15 10:30:00,50.53,50.63,50.38,50.55,95935.0,48.6595,48.7558,48.5151,48.6788,95935.0
2025-01-15 11:00:00,50.53,50.56,50.42,50.49,54233.0,48.6595,48.6884,48.5536,48.621,54233.0
2025-01-15 11:30:00,50.49,50.49,50.27,50.39,53647.0,48.621,48.621,48.4091,48.5247,53647.0
2025-01-15 12:00:00,50.37,50.43,50.14,50.21,58736.0,48.5054,48.5632,48.2839,48.3514,58736.0
2025-01-15 12:30:00,50.19,50.28,50.14,50.25,41870.0,48.3321,48.4188,48.2839,48.3899,41870.0
2025-01-15 13:00:00,50.25,50.32,50.16,50.17,59402.0,48.3899,48.4573,48.3032,48.3128,59402.0
2025-01-15 13:30:00,50.17,50.4,50.16,50.37,56040.0,48.3128,48.5343,48.3032,48.5054,56040.0
2025-01-15 14:00:00,50.38,50.41,50.33,50.39,36181.0,48.5151,48.544,48.4669,48.5247,36181.0
2025-01-15 14:30:00,50.41,50.42,50.27,50.33,63945.0,48.544,48.5536,48.4091,48.4669,63945.0
2025-01-15 15:00:00,50.34,50.44,50.31,50.35,101505.0,48.4765,48.5728,48.4477,48.4862,101505.0
2025-01-15 15:30:00,50.33,50.39,50.14,50.19,241787.0,48.4669,48.5247,48.2839,48.3321,241787.0
2025-01-16 09:30:00,50.0,50.76,50.0,50.64,126555.0,48.1491,48.881,48.1491,48.7654,126555.0
2025-01-16 10:00:00,50.62,50.69,50.4,50.54,111363.0,48.7462,48.8136,48.5343,48.6691,111363.0
2025-01-16 10:30:00,50.48,50.57,50.34,50.52,62679.0,48.6114,48.698,48.4765,48.6499,62679.0
2025-01-16 11:00:00,50.54,50.68,50.51,50.6,48389.0,48.6691,48.804,48.6403,48.7269,48389.0
2025-01-16 11:30:00,50.59,50.78,50.57,50.77,34983.0,48.7173,48.9003,48.698,48.8906,34983.0
2025-01-16 12:00:00,50.76,50.84,50.72,50.75,42194.0,48.881,48.958,48.8425,48.8714,42194.0
2025-01-16 12:30:00,50.74,50.79,50.71,50.75,42488.0,48.8617,48.9099,48.8328,48.8714,42488.0
2025-01-16 13:00:00,50.75,50.91,50.72,50.74,68145.0,48.8714,49.0254,48.8425,48.8617,68145.0
2025-01-16 13:30:00,50.72,50.85,50.71,50.77,47601.0,48.8425,48.9677,48.8328,48.8906,47601.0
2025-01-16 14:00:00,50.77,50.85,50.75,50.78,42870.0,48.8906,48.9677,48.8714,48.9003,42870.0
2025-01-16 14:30:00,50.78,50.86,50.76,50.79,65371.0,48.9003,48.9773,48.881,48.9099,65371.0
2025-01-16 15:00:00,50.79,50.87,50.79,50.83,71575.0,48.9099,48.9869,48.9099,48.9484,71575.0
2025-01-16 15:30:00,50.84,50.91,50.8,50.82,168069.0,48.958,49.0254,48.9195,48.9388,168069.0
2025-01-17 09:30:00,50.75,50.98,50.68,50.91,56103.0,48.8714,49.0929,48.804,49.0254,56103.0
2025-01-17 10:00:00,50.91,51.04,50.83,50.94,146383.0,49.0254,49.1506,48.9484,49.0543,146383.0
2025-01-17 10:30:00,50.94,51.02,50.86,51.01,90288.0,49.0543,49.1314,48.9773,49.1217,90288.0
2025-01-17 11:00:00,51.05,51.15,51.04,51.1,98288.0,49.1603,49.2566,49.1506,49.2084,98288.0
2025-01-17 11:30:00,51.11,51.24,51.07,51.08,99282.0,49.218,49.3432,49.1795,49.1892,99282.0
2025-01-17 12:00:00,51.07,51.19,51.07,51.09,70070.0,49.1795,49.2951,49.1795,49.1988,70070.0
2025-01-17 12:30:00,51.08,51.23,51.07,51.1,43020.0,49.1892,49.3336,49.1795,49.2084,43020.0
2025-01-17 13:00:00,51.09,51.1,51.04,51.08,27637.0,49.1988,49.2084,49.1506,49.1892,27637.0
2025-01-17 13:30:00,51.08,51.12,51.03,51.05,30113.0,49.1892,49.2277,49.141,49.1603,30113.0
2025-01-17 14:00:00,51.07,51.07,50.86,50.87,37020.0,49.1795,49.1795,48.9773,48.9869,37020.0
2025-01-17 14:30:00,50.87,51.0,50.86,50.95,36583.0,48.9869,49.1121,48.9773,49.064,36583.0
2025-01-17 15:00:00,50.94,51.06,50.92,51.04,53128.0,49.0543,49.1699,49.0351,49.1506,53128.0
2025-01-17 15:30:00,51.04,51.21,51.01,51.15,186209.0,49.1506,49.3143,49.1217,49.2566,186209.0
2025-01-21 09:30:00,51.48,51.98,51.46,51.93,186132.0,49.5743,50.0558,49.5551,50.0077,186132.0
2025-01-21 10:00:00,51.92,52.09,51.81,52.04,124933.0,49.9981,50.1618,49.8921,50.1136,124933.0
2025-01-21 10:30:00,52.04,52.32,51.99,52.3,124203.0,50.1136,50.3833,50.0655,50.364,124203.0
2025-01-21 11:00:00,52.3,52.49,52.21,52.4,156564.0,50.364,50.547,50.2773,50.4603,156564.0
2025-01-21 11:30:00,52.4,52.49,52.39,52.42,77258.0,50.4603,50.547,50.4507,50.4795,77258.0
2025-01-21 12:00:00,52.41,52.51,52.39,52.48,96040.0,50.4699,50.5662,50.4507,50.5373,96040.0
2025-01-21 12:30:00,52.47,52.6,52.35,52.6,78345.0,50.5277,50.6529,50.4121,50.6529,78345.0
2025-01-21 13:00:00,52.6,52.68,52.47,52.63,89589.0,50.6529,50.7299,50.5277,50.6818,89589.0
2025-01-21 13:30:00,52.62,52.67,52.57,52.61,86992.0,50.6721,50.7203,50.624,50.6625,86992.0
2025-01-21 14:00:00,52.61,52.76,52.57,52.61,101191.0,50.6625,50.807,50.624,50.6625,101191.0
2025-01-21 14:30:00,52.59,52.7,52.45,52.63,228527.0,50.6433,50.7492,50.5084,50.6818,228527.0
2025-01-21 15:00:00,52.63,52.65,52.45,52.52,101698.0,50.6818,50.701,50.5084,50.5758,101698.0
2025-01-21 15:30:00,52.52,52.64,52.4,52.63,418410.0,50.5758,50.6914,50.4603,50.6818,418410.0
2025-01-22 09:30:00,53.0,53.15,52.45,52.71,134959.0,51.0381,51.1825,50.5084,50.7588,134959.0
2025-01-22 10:00:00,52.67,52.82,52.45,52.75,120442.0,50.7203,50.8647,50.5084,50.7973,120442.0
2025-01-22 10:30:00,52.73,53.01,52.67,52.85,125253.0,50.7781,51.0477,50.7203,50.8936,125253.0
2025-01-22 11:00:00,52.84,52.96,52.71,52.81,83303.0,50.884,50.9996,50.7588,50.8551,83303.0
2025-01-22 11:30:00,52.81,52.89,52.69,52.87,82228.0,50.8551,50.9322,50.7396,50.9129,82228.0
2025-01-22 12:00:00,52.86,52.89,52.75,52.85,62515.0,50.9033,50.9322,50.7973,50.8936,62515.0
2025-01-22 12:30:00,52.86,52.87,52.56,52.59,61883.0,50.9033,50.9129,50.6144,50.6433,61883.0
2025-01-22 13:00:00,52.58,52.58,52.4,52.47,66313.0,50.6336,50.6336,50.4603,50.5277,66313.0
2025-01-22 13:30:00,52.46,52.47,52.24,52.38,99804.0,50.5181,50.5277,50.3062,50.441,99804.0
2025-01-22 14:00:00,52.37,52.46,52.37,52.4,51049.0,50.4314,50.5181,50.4314,50.4603,51049.0
2025-01-22 14:30:00,52.4,52.47,52.34,52.37,85862.0,50.4603,50.5277,50.4025,50.4314,85862.0
2025-01-22 15:00:00,52.38,52.44,52.28,52.29,115150.0,50.441,50.4988,50.3447,50.3544,115150.0
2025-01-22 15:30:00,52.29,52.29,51.9,51.93,287336.0,50.3544,50.3544,49.9788,50.0077,287336.0
2025-01-23 09:30:00,52.17,52.81,52.16,52.66,146960.0,50.2388,50.8551,50.2292,50.7107,146960.0
2025-01-23 10:00:00,52.66,52.67,52.1,52.24,85821.0,50.7107,50.7203,50.1714,50.3062,85821.0
2025-01-23 10:30:00,52.22,52.42,52.13,52.2,74332.0,50.287,50.4795,50.2003,50.2677,74332.0
2025-01-23 11:00:00,52.22,52.26,51.97,52.0,109320.0,50.287,50.3255,50.0462,50.0751,109320.0
2025-01-23 11:30:00,51.98,52.09,51.87,52.01,107325.0,50.0558,50.1618,49.9499,50.0847,107325.0
2025-01-23 12:00:00,52.01,52.06,51.99,52.06,34201.0,50.0847,50.1329,50.0655,50.1329,34201.0
2025-01-23 12:30:00,52.06,52.19,52.02,52.17,42936.0,50.1329,50.2581,50.0944,50.2388,42936.0
2025-01-23 13:00:00,52.17,52.24,52.12,52.16,46517.0,50.2388,50.3062,50.1907,50.2292,46517.0
2025-01-23 13:30:00,52.18,52.18,51.91,51.94,39320.0,50.2484,50.2484,49.9884,50.0173,39320.0
2025-01-23 14:00:00,51.92,52.01,51.86,51.99,50486.0,49.9981,50.0847,49.9403,50.0655,50486.0
2025-01-23 14:30:00,51.99,52.1,51.96,51.99,56021.0,50.0655,50.1714,50.0366,50.0655,56021.0
2025-01-23 15:00:00,51.99,52.05,51.91,51.93,65294.0,50.0655,50.1232,49.9884,50.0077,65294.0
2025-01-23 15:30:00,51.93,51.94,51.83,51.86,166004.0,50.0077,50.0173,49.9114,49.9403,166004.0
2025-01-24 09:30:00,52.09,52.5,52.04,52.3,74432.0,50.1618,50.5566,50.1136,50.364,74432.0
2025-01-24 10:00:00,52.3,52.3,51.95,51.97,58492.0,50.364,50.364,50.0269,50.0462,58492.0
2025-01-24 10:30:00,51.95,51.97,51.82,51.92,68379.0,50.0269,50.0462,49.9018,49.9981,68379.0
2025-01-24 11:00:00,51.92,52.11,51.92,52.01,55457.0,49.9981,50.181,49.9981,50.0847,55457.0
2025-01-24 11:30:00,52.04,52.07,51.94,52.0,40099.0,50.1136,50.1425,50.0173,50.0751,40099.0
2025-01-24 12:00:00,52.02,52.02,51.9,51.95,36386.0,50.0944,50.0944,49.9788,50.0269,36386.0
2025-01-24 12:30:00,51.94,52.0,51.87,51.93,46682.0,50.0173,50.0751,49.9499,50.0077,46682.0
2025-01-24 13:00:00,51.92,52.06,51.89,52.03,38538.0,49.9981,50.1329,49.9692,50.104,38538.0
2025-01-24 13:30:00,52.06,52.15,52.03,52.07,24478.0,50.1329,50.2195,50.104,50.1425,24478.0
2025-01-24 14:00:00,52.07,52.18,52.04,52.15,59871.0,50.1425,50.2484,50.1136,50.2195,59871.0
2025-01-24 14:30:00,52.14,52.2,52.1,52.14,70002.0,50.2099,50.2677,50.1714,50.2099,70002.0
2025-01-24 15:00:00,52.15,52.2,51.99,52.02,122305.0,50.2195,50.2677,50.0655,50.0944,122305.0
2025-01-24 15:30:00,52.01,52.01,51.85,51.88,204655.0,50.0847,50.0847,49.9306,49.9595,204655.0
2025-01-27 09:30:00,51.48,51.75,50.8,51.6,242097.0,49.5743,49.8344,48.9195,49.6899,242097.0
2025-01-27 10:00:00,51.68,51.75,51.32,51.36,89944.0,49.7669,49.8344,49.4203,49.4588,89944.0
2025-01-27 10:30:00,51.36,51.38,51.0,51.26,100431.0,49.4588,49.478,49.1121,49.3625,100431.0
2025-01-27 11:00:00,51.29,51.29,50.87,50.92,90597.0,49.3914,49.3914,48.9869,49.0351,90597.0
2025-01-27 11:30:00,50.94,50.95,50.72,50.74,85659.0,49.0543,49.064,48.8425,48.8617,85659.0
2025-01-27 12:00:00,50.76,50.79,50.52,50.7,110116.0,48.881,48.9099,48.6499,48.8232,110116.0
2025-01-27 12:30:00,50.69,50.77,50.55,50.58,158151.0,48.8136,48.8906,48.6788,48.7077,158151.0
2025-01-27 13:00:00,50.59,50.68,50.31,50.38,113333.0,48.7173,48.804,48.4477,48.5151,113333.0
2025-01-27 13:30:00,50.39,50.6,50.25,50.56,135916.0,48.5247,48.7269,48.3899,48.6884,135916.0
2025-01-27 14:00:00,50.58,50.64,50.47,50.62,85872.0,48.7077,48.7654,48.6017,48.7462,85872.0
2025-01-27 14:30:00,50.64,50.73,50.48,50.5,131859.0,48.7654,48.8521,48.6114,48.6306,131859.0
2025-01-27 15:00:00,50.51,50.64,50.41,50.53,125042.0,48.6403,48.7654,48.544,48.6595,125042.0
2025-01-27 15:30:00,50.54,50.9,50.53,50.8,442477.0,48.6691,49.0158,48.6595,48.9195,442477.0
2025-01-28 09:30:00,51.24,51.45,50.83,50.87,99646.0,49.3432,49.5455,48.9484,48.9869,99646.0
2025-01-28 10:00:00,50.83,51.13,50.83,51.1,85698.0,48.9484,49.2373,48.9484,49.2084,85698.0
2025-01-28 10:30:00,51.11,51.28,51.1,51.27,87867.0,49.218,49.3817,49.2084,49.3721,87867.0
2025-01-28 11:00:00,51.27,51.41,51.16,51.17,59728.0,49.3721,49.5069,49.2662,49.2758,59728.0
2025-01-28 11:30:00,51.19,51.26,50.89,51.01,65322.0,49.2951,49.3625,49.0062,49.1217,65322.0
2025-01-28 12:00:00,51.06,51.34,51.0,51.21,74471.0,49.1699,49.4395,49.1121,49.3143,74471.0
2025-01-28 12:30:00,51.2,51.35,51.17,51.3,48721.0,49.3047,49.4492,49.2758,49.401,48721.0
2025-01-28 13:00:00,51.31,51.36,51.13,51.14,44187.0,49.4106,49.4588,49.2373,49.2469,44187.0
2025-01-28 13:30:00,51.12,51.26,51.12,51.21,41634.0,49.2277,49.3625,49.2277,49.3143,41634.0
2025-01-28 14:00:00,51.21,51.32,51.16,51.23,49692.0,49.3143,49.4203,49.2662,49.3336,49692.0
2025-01-28 14:30:00,51.21,51.47,51.21,51.41,66422.0,49.3143,49.5647,49.3143,49.5069,66422.0
2025-01-28 15:00:00,51.41,51.49,51.26,51.48,78762.0,49.5069,49.584,49.3625,49.5743,78762.0
2025-01-28 15:30:00,51.46,51.64,51.44,51.57,239466.0,49.5551,49.7284,49.5358,49.661,239466.0
2025-01-29 09:30:00,51.66,52.07,51.58,52.07,54081.0,49.7477,50.1425,49.6706,50.1425,54081.0
2025-01-29 10:00:00,52.0,52.18,51.71,51.81,34842.0,50.0751,50.2484,49.7958,49.8921,34842.0
2025-01-29 10:30:00,51.85,51.94,51.76,51.87,35365.0,49.9306,50.0173,49.844,49.9499,35365.0
2025-01-29 11:00:00,51.87,52.07,51.71,52.01,100963.0,49.9499,50.1425,49.7958,50.0847,100963.0
2025-01-29 11:30:00,52.0,52.12,51.9,51.92,66901.0,50.0751,50.1907,49.9788,49.9981,66901.0
2025-01-29 12:00:00,51.94,52.07,51.92,52.02,79082.0,50.0173,50.1425,49.9981,50.0944,79082.0
2025-01-29 12:30:00,52.04,52.1,51.91,51.93,43684.0,50.1136,50.1714,49.9884,50.0077,43684.0
2025-01-29 13:00:00,51.96,52.01,51.88,51.91,23086.0,50.0366,50.0847,49.9595,49.9884,23086.0
2025-01-29 13:30:00,51.91,51.96,51.83,51.86,34605.0,49.9884,50.0366,49.9114,49.9403,34605.0
2025-01-29 14:00:00,51.83,51.83,51.55,51.55,41091.0,49.9114,49.9114,49.6418,49.6418,41091.0
2025-01-29 14:30:00,51.55,51.81,51.55,51.75,58863.0,49.6418,49.8921,49.6418,49.8344,58863.0
2025-01-29 15:00:00,51.71,51.74,51.59,51.68,66887.0,49.7958,49.8247,49.6803,49.7669,66887.0
2025-01-29 15:30:00,51.66,51.78,51.58,51.72,160074.0,49.7477,49.8632,49.6706,49.8055,160074.0
2025-01-30 09:30:00,51.97,52.15,51.84,51.99,102338.0,50.0462,50.2195,49.921,50.0655,102338.0
2025-01-30 10:00:00,51.99,52.38,51.89,52.35,140111.0,50.0655,50.441,49.9692,50.4121,140111.0
2025-01-30 10:30:00,52.35,52.64,52.2,52.64,158456.0,50.4121,50.6914,50.2677,50.6914,158456.0
2025-01-30 11:00:00,52.63,52.74,52.52,52.53,105268.0,50.6818,50.7877,50.5758,50.5855,105268.0
2025-01-30 11:30:00,52.52,52.56,52.37,52.42,62098.0,50.5758,50.6144,50.4314,50.4795,62098.0
2025-01-30 12:00:00,52.43,52.52,52.33,52.33,61477.0,50.4892,50.5758,50.3929,50.3929,61477.0
2025-01-30 12:30:00,52.33,52.4,52.23,52.26,53354.0,50.3929,50.4603,50.2966,50.3255,53354.0
2025-01-30 13:00:00,52.26,52.41,52.25,52.28,52364.0,50.3255,50.4699,50.3158,50.3447,52364.0
2025-01-30 13:30:00,52.28,52.44,52.27,52.4,84699.0,50.3447,50.4988,50.3351,50.4603,84699.0
2025-01-30 14:00:00,52.4,52.43,52.32,52.36,136555.0,50.4603,50.4892,50.3833,50.4218,136555.0
2025-01-30 14:30:00,52.36,52.63,52.35,52.48,136811.0,50.4218,50.6818,50.4121,50.5373,136811.0
2025-01-30 15:00:00,52.45,52.57,52.43,52.49,134120.0,50.5084,50.624,50.4892,50.547,134120.0
2025-01-30 15:30:00,52.5,53.55,52.3,53.38,880988.0,50.5566,51.5677,50.364,51.404,880988.0
2025-01-31 09:30:00,53.25,53.29,52.14,52.88,342459.0,51.2788,51.3173,50.2099,50.9225,342459.0
2025-01-31 10:00:00,52.87,52.98,52.68,52.89,245152.0,50.9129,51.0188,50.7299,50.9322,245152.0
2025-01-31 10:30:00,52.87,53.07,52.72,53.04,75876.0,50.9129,51.1055,50.7684,51.0766,75876.0
2025-01-31 11:00:00,53.03,53.32,52.94,53.17,106758.0,51.067,51.3462,50.9803,51.2018,106758.0
2025-01-31 11:30:00,53.15,53.23,52.92,53.02,87761.0,51.1825,51.2596,50.961,51.0573,87761.0
2025-01-31 12:00:00,52.97,53.04,52.76,52.83,56374.0,51.0092,51.0766,50.807,50.8744,56374.0
2025-01-31 12:30:00,52.83,52.87,52.25,52.35,189199.0,50.8744,50.9129,50.3158,50.4121,189199.0
2025-01-31 13:00:00,52.33,52.39,52.21,52.26,103919.0,50.3929,50.4507,50.2773,50.3255,103919.0
2025-01-31 13:30:00,52.25,52.4,52.16,52.22,88688.0,50.3158,50.4603,50.2292,50.287,88688.0
2025-01-31 14:00:00,52.22,52.32,52.1,52.18,84584.0,50.287,50.3833,50.1714,50.2484,84584.0
2025-01-31 14:30:00,52.18,52.23,51.94,52.01,148829.0,50.2484,50.2966,50.0173,50.0847,148829.0
2025-01-31 15:00:00,51.99,52.14,51.94,52.01,98351.0,50.0655,50.2099,50.0173,50.0847,98351.0
2025-01-31 15:30:00,52.06,52.15,51.98,52.01,404488.0,50.1329,50.2195,50.0558,50.0847,404488.0
2025-02-03 09:30:00,50.3,51.22,50.3,51.16,204305.0,49.3392,50.2417,49.3392,50.1828,204305.0
2025-02-03 10:00:00,51.14,51.2,50.74,51.15,191749.0,50.1632,50.222,49.7708,50.173,191749.0
2025-02-03 10:30:00,51.13,51.59,51.11,51.54,184641.0,50.1534,50.6046,50.1338,50.5555,184641.0
2025-02-03 11:00:00,51.57,51.64,51.18,51.57,100918.0,50.585,50.6536,50.2024,50.585,100918.0
2025-02-03 11:30:00,51.57,51.82,51.46,51.68,130964.0,50.585,50.8302,50.4771,50.6929,130964.0
2025-02-03 12:00:00,51.7,51.79,51.56,51.57,63019.0,50.7125,50.8008,50.5752,50.585,63019.0
2025-02-03 12:30:00,51.56,51.67,51.53,51.56,67245.0,50.5752,50.6831,50.5457,50.5752,67245.0
2025-02-03 13:00:00,51.55,51.78,51.55,51.67,65328.0,50.5654,50.791,50.5654,50.6831,65328.0
2025-02-03 13:30:00,51.68,51.85,51.59,51.62,103876.0,50.6929,50.8596,50.6046,50.634,103876.0
2025-02-03 14:00:00,51.6,51.76,51.4,51.7,145822.0,50.6144,50.7713,50.4182,50.7125,145822.0
2025-02-03 14:30:00,51.74,51.79,51.63,51.69,101359.0,50.7517,50.8008,50.6438,50.7027,101359.0
2025-02-03 15:00:00,51.68,51.78,51.34,51.35,173989.0,50.6929,50.791,50.3594,50.3692,173989.0
2025-02-03 15:30:00,51.36,51.44,51.23,51.33,351951.0,50.379,50.4575,50.2515,50.3496,351951.0
2025-02-04 09:30:00,50.44,52.87,50.14,52.49,388110.0,49.4766,51.8601,49.1823,51.4874,388110.0
2025-02-04 10:00:00,52.46,53.24,52.14,53.01,225987.0,51.458,52.2231,51.1441,51.9975,225987.0
2025-02-04 10:30:00,52.95,53.18,52.82,52.83,140988.0,51.9386,52.1642,51.8111,51.8209,140988.0
2025-02-04 11:00:00,52.83,52.93,52.48,52.93,93230.0,51.8209,51.919,51.4776,51.919,93230.0
2025-02-04 11:30:00,52.94,53.16,52.86,53.12,74296.0,51.9288,52.1446,51.8503,52.1054,74296.0
2025-02-04 12:00:00,53.13,53.21,53.04,53.05,112506.0,52.1152,52.1936,52.0269,52.0367,112506.0
2025-02-04 12:30:00,53.09,53.14,52.82,52.88,102889.0,52.0759,52.125,51.8111,51.87,102889.0
2025-02-04 13:00:00,52.84,53.08,52.81,53.08,101812.0,51.8307,52.0661,51.8013,52.0661,101812.0
2025-02-04 13:30:00,53.05,53.08,52.81,52.84,92065.0,52.0367,52.0661,51.8013,51.8307,92065.0
2025-02-04 14:00:00,52.81,53.03,52.69,52.69,155407.0,51.8013,52.0171,51.6836,51.6836,155407.0
2025-02-04 14:30:00,52.69,52.74,52.37,52.43,164465.0,51.6836,51.7326,51.3697,51.4285,164465.0
2025-02-04 15:00:00,52.43,52.54,52.24,52.35,212699.0,51.4285,51.5364,51.2422,51.3501,212699.0
2025-02-04 15:30:00,52.37,52.66,52.34,52.63,537023.0,51.3697,51.6542,51.3403,51.6247,537023.0
2025-02-05 09:30:00,52.65,53.18,52.65,52.97,164713.0,51.6443,52.1642,51.6443,51.9582,164713.0
2025-02-05 10:00:00,52.98,53.54,52.92,53.48,102912.0,51.968,52.5173,51.9092,52.4585,102912.0
2025-02-05 10:30:00,53.43,53.79,53.27,53.78,190356.0,52.4094,52.7626,52.2525,52.7528,190356.0
2025-02-05 11:00:00,53.78,53.85,53.6,53.69,106207.0,52.7528,52.8214,52.5762,52.6645,106207.0
2025-02-05 11:30:00,53.69,53.72,53.3,53.4,237396.0,52.6645,52.6939,52.2819,52.38,237396.0
2025-02-05 12:00:00,53.4,53.58,53.39,53.58,125612.0,52.38,52.5566,52.3702,52.5566,125612.0
2025-02-05 12:30:00,53.58,53.77,53.53,53.75,130260.0,52.5566,52.743,52.5075,52.7233,130260.0
2025-02-05 13:00:00,53.76,53.87,53.71,53.82,95191.0,52.7331,52.841,52.6841,52.792,95191.0
2025-02-05 13:30:00,53.81,53.91,53.7,53.71,116034.0,52.7822,52.8803,52.6743,52.6841,116034.0
2025-02-05 14:00:00,53.69,53.89,53.54,53.85,131485.0,52.6645,52.8607,52.5173,52.8214,131485.0
2025-02-05 14:30:00,53.85,53.93,53.74,53.77,119507.0,52.8214,52.8999,52.7135,52.743,119507.0
2025-02-05 15:00:00,53.77,53.82,53.56,53.58,169795.0,52.743,52.792,52.537,52.5566,169795.0
2025-02-05 15:30:00,53.58,53.83,53.48,53.82,396747.0,52.5566,52.8018,52.4585,52.792,396747.0
2025-02-06 09:30:00,53.72,54.18,53.66,53.77,112238.0,52.6939,53.1451,52.6351,52.743,112238.0
2025-02-06 10:00:00,53.76,53.87,53.61,53.68,83804.0,52.7331,52.841,52.586,52.6547,83804.0
2025-02-06 10:30:00,53.71,53.79,53.53,53.54,79347.0,52.6841,52.7626,52.5075,52.5173,79347.0
2025-02-06 11:00:00,53.57,53.62,53.31,53.41,75956.0,52.5468,52.5958,52.2917,52.3898,75956.0
2025-02-06 11:30:00,53.42,53.7,53.35,53.62,52745.0,52.3996,52.6743,52.331,52.5958,52745.0
2025-02-06 12:00:00,53.62,53.67,53.2,53.22,56066.0,52.5958,52.6449,52.1838,52.2035,56066.0
2025-02-06 12:30:00,53.24,53.46,53.24,53.45,31094.0,52.2231,52.4389,52.2231,52.4291,31094.0
2025-02-06 13:00:00,53.45,53.64,53.45,53.53,64139.0,52.4291,52.6154,52.4291,52.5075,64139.0
2025-02-06 13:30:00,53.54,53.63,53.45,53.47,39437.0,52.5173,52.6056,52.4291,52.4487,39437.0
2025-02-06 14:00:00,53.49,53.59,53.39,53.43,63584.0,52.4683,52.5664,52.3702,52.4094,63584.0
2025-02-06 14:30:00,53.41,53.52,53.26,53.39,66358.0,52.3898,52.4977,52.2427,52.3702,66358.0
2025-02-06 15:00:00,53.43,53.6,53.39,53.58,144752.0,52.4094,52.5762,52.3702,52.5566,144752.0
2025-02-06 15:30:00,53.6,53.65,53.38,53.55,314955.0,52.5762,52.6252,52.3604,52.5272,314955.0
2025-02-07 09:30:00,53.55,53.66,53.33,53.64,56110.0,52.5272,52.6351,52.3114,52.6154,56110.0
2025-02-07 10:00:00,53.62,53.76,53.45,53.73,58725.0,52.5958,52.7331,52.4291,52.7037,58725.0
2025-02-07 10:30:00,53.71,53.81,53.02,53.22,119554.0,52.6841,52.7822,52.0073,52.2035,119554.0
2025-02-07 11:00:00,53.21,53.28,52.84,52.87,119256.0,52.1936,52.2623,51.8307,51.8601,119256.0
2025-02-07 11:30:00,52.9,53.15,52.9,53.03,68874.0,51.8896,52.1348,51.8896,52.0171,68874.0
2025-02-07 12:00:00,53.01,53.12,52.96,53.1,44040.0,51.9975,52.1054,51.9484,52.0857,44040.0
2025-02-07 12:30:00,53.09,53.22,53.0,53.15,49359.0,52.0759,52.2035,51.9877,52.1348,49359.0
2025-02-07 13:00:00,53.16,53.25,53.1,53.23,43582.0,52.1446,52.2329,52.0857,52.2133,43582.0
2025-02-07 13:30:00,53.23,53.3,53.12,53.12,56895.0,52.2133,52.2819,52.1054,52.1054,56895.0
2025-02-07 14:00:00,53.13,53.17,53.04,53.09,59778.0,52.1152,52.1544,52.0269,52.0759,59778.0
2025-02-07 14:30:00,53.08,53.21,53.06,53.1,79907.0,52.0661,52.1936,52.0465,52.0857,79907.0
2025-02-07 15:00:00,53.1,53.11,52.98,53.02,108187.0,52.0857,52.0956,51.968,52.0073,108187.0
2025-02-07 15:30:00,53.02,53.24,52.98,53.24,308763.0,52.0073,52.2231,51.968,52.2231,308763.0
2025-02-10 09:30:00,53.63,53.87,53.31,53.75,105145.0,52.6056,52.841,52.2917,52.7233,105145.0
2025-02-10 10:00:00,53.72,53.85,53.58,53.85,102221.0,52.6939,52.8214,52.5566,52.8214,102221.0
2025-02-10 10:30:00,53.86,53.96,53.74,53.79,101969.0,52.8312,52.9293,52.7135,52.7626,101969.0
2025-02-10 11:00:00,53.8,53.81,53.49,53.5,75665.0,52.7724,52.7822,52.4683,52.4781,75665.0
2025-02-10 11:30:00,53.5,53.68,53.48,53.59,66788.0,52.4781,52.6547,52.4585,52.5664,66788.0
2025-02-10 12:00:00,53.6,53.62,53.46,53.59,55681.0,52.5762,52.5958,52.4389,52.5664,55681.0
2025-02-10 12:30:00,53.6,53.63,53.51,53.59,61088.0,52.5762,52.6056,52.4879,52.5664,61088.0
2025-02-10 13:00:00,53.6,53.73,53.58,53.66,55005.0,52.5762,52.7037,52.5566,52.6351,55005.0
2025-02-10 13:30:00,53.66,53.86,53.65,53.73,60610.0,52.6351,52.8312,52.6252,52.7037,60610.0
2025-02-10 14:00:00,53.74,53.86,53.71,53.72,73959.0,52.7135,52.8312,52.6841,52.6939,73959.0
2025-02-10 14:30:00,53.73,53.8,53.71,53.76,85553.0,52.7037,52.7724,52.6841,52.7331,85553.0
2025-02-10 15:00:00,53.76,53.82,53.66,53.7,110966.0,52.7331,52.792,52.6351,52.6743,110966.0
2025-02-10 15:30:00,53.7,53.82,53.57,53.61,317831.0,52.6743,52.792,52.5468,52.586,317831.0
2025-02-11 09:30:00,53.71,53.95,53.2,53.47,96308.0,52.6841,52.9195,52.1838,52.4487,96308.0
2025-02-11 10:00:00,53.47,53.58,53.4,53.57,84376.0,52.4487,52.5566,52.38,52.5468,84376.0
2025-02-11 10:30:00,53.57,53.83,53.52,53.62,85091.0,52.5468,52.8018,52.4977,52.5958,85091.0
2025-02-11 11:00:00,53.62,53.74,53.56,53.59,41627.0,52.5958,52.7135,52.537,52.5664,41627.0
2025-02-11 11:30:00,53.58,53.58,53.43,53.53,28319.0,52.5566,52.5566,52.4094,52.5075,28319.0
2025-02-11 12:00:00,53.52,53.54,53.34,53.44,50694.0,52.4977,52.5173,52.3212,52.4193,50694.0
2025-02-11 12:30:00,53.41,53.49,53.26,53.27,78534.0,52.3898,52.4683,52.2427,52.2525,78534.0
2025-02-11 13:00:00,53.28,53.37,53.25,53.28,33571.0,52.2623,52.3506,52.2329,52.2623,33571.0
2025-02-11 13:30:00,53.28,53.41,53.25,53.39,41269.0,52.2623,52.3898,52.2329,52.3702,41269.0
2025-02-11 14:00:00,53.38,53.38,53.23,53.25,46731.0,52.3604,52.3604,52.2133,52.2329,46731.0
2025-02-11 14:30:00,53.25,53.26,53.11,53.11,71019.0,52.2329,52.2427,52.0956,52.0956,71019.0
2025-02-11 15:00:00,53.11,53.11,52.93,53.02,82870.0,52.0956,52.0956,51.919,52.0073,82870.0
2025-02-11 15:30:00,53.02,53.28,52.98,53.21,226467.0,52.0073,52.2623,51.968,52.1936,226467.0
2025-02-12 09:30:00,52.9,53.19,52.76,53.08,71423.0,51.8896,52.174,51.7522,52.0661,71423.0
2025-02-12 10:00:00,53.08,53.16,52.86,53.0,66489.0,52.0661,52.1446,51.8503,51.9877,66489.0
2025-02-12 10:30:00,53.01,53.24,53.0,53.24,36675.0,51.9975,52.2231,51.9877,52.2231,36675.0
2025-02-12 11:00:00,53.23,53.3,53.1,53.19,46806.0,52.2133,52.2819,52.0857,52.174,46806.0
2025-02-12 11:30:00,53.21,53.41,53.19,53.39,25223.0,52.1936,52.3898,52.174,52.3702,25223.0
2025-02-12 12:00:00,53.4,53.4,53.03,53.06,36317.0,52.38,52.38,52.0171,52.0465,36317.0
2025-02-12 12:30:00,53.05,53.1,52.9,52.94,65387.0,52.0367,52.0857,51.8896,51.9288,65387.0
2025-02-12 13:00:00,52.94,52.96,52.68,52.69,63019.0,51.9288,51.9484,51.6738,51.6836,63019.0
2025-02-12 13:30:00,52.69,52.73,52.55,52.56,65682.0,51.6836,51.7228,51.5463,51.5561,65682.0
2025-02-12 14:00:00,52.56,52.57,52.45,52.52,117852.0,51.5561,51.5659,51.4482,51.5168,117852.0
2025-02-12 14:30:00,52.52,52.64,52.46,52.57,54084.0,51.5168,51.6345,51.458,51.5659,54084.0
2025-02-12 15:00:00,52.57,52.72,52.56,52.62,73758.0,51.5659,51.713,51.5561,51.6149,73758.0
2025-02-12 15:30:00,52.62,52.69,52.51,52.67,152297.0,51.6149,51.6836,51.507,51.664,152297.0
2025-02-13 09:30:00,52.43,53.35,52.43,53.02,133167.0,51.4285,52.331,51.4285,52.0073,133167.0
2025-02-13 10:00:00,53.01,53.21,53.0,53.04,85796.0,51.9975,52.1936,51.9877,52.0269,85796.0
2025-02-13 10:30:00,53.07,53.32,53.02,53.32,89610.0,52.0563,52.3015,52.0073,52.3015,89610.0
2025-02-13 11:00:00,53.32,53.32,52.94,53.04,71375.0,52.3015,52.3015,51.9288,52.0269,71375.0
2025-02-13 11:30:00,53.04,53.14,52.89,53.03,76746.0,52.0269,52.125,51.8798,52.0171,76746.0
2025-02-13 12:00:00,53.02,53.15,52.99,53.13,90345.0,52.0073,52.1348,51.9778,52.1152,90345.0
2025-02-13 12:30:00,53.14,53.34,53.11,53.13,104443.0,52.125,52.3212,52.0956,52.1152,104443.0
2025-02-13 13:00:00,53.14,53.27,53.14,53.24,35361.0,52.125,52.2525,52.125,52.2231,35361.0
2025-02-13 13:30:00,53.23,53.5,53.23,53.5,70266.0,52.2133,52.4781,52.2133,52.4781,70266.0
2025-02-13 14:00:00,53.5,53.58,53.33,53.47,160414.0,52.4781,52.5566,52.3114,52.4487,160414.0
2025-02-13 14:30:00,53.49,53.59,53.4,53.55,77099.0,52.4683,52.5664,52.38,52.5272,77099.0
2025-02-13 15:00:00,53.54,53.76,53.52,53.7,74205.0,52.5173,52.7331,52.4977,52.6743,74205.0
2025-02-13 15:30:00,53.69,53.73,53.54,53.71,252832.0,52.6645,52.7037,52.5173,52.6841,252832.0
2025-02-14 09:30:00,54.0,54.14,53.85,53.9,167818.0,52.9686,53.1059,52.8214,52.8705,167818.0
2025-02-14 10:00:00,53.88,54.26,53.71,54.23,109785.0,52.8509,53.2236,52.6841,53.1942,109785.0
2025-02-14 10:30:00,54.25,54.45,54.1,54.17,89210.0,53.2138,53.41,53.0666,53.1353,89210.0
2025-02-14 11:00:00,54.16,54.52,54.16,54.48,43275.0,53.1255,53.4786,53.1255,53.4394,43275.0
2025-02-14 11:30:00,54.49,54.52,54.36,54.39,73032.0,53.4492,53.4786,53.3217,53.3511,73032.0
2025-02-14 12:00:00,54.41,54.41,54.18,54.2,60949.0,53.3707,53.3707,53.1451,53.1647,60949.0
2025-02-14 12:30:00,54.17,54.2,54.02,54.17,137663.0,53.1353,53.1647,52.9882,53.1353,137663.0
2025-02-14 13:00:00,54.18,54.18,54.07,54.15,54470.0,53.1451,53.1451,53.0372,53.1157,54470.0
2025-02-14 13:30:00,54.16,54.17,54.01,54.02,76058.0,53.1255,53.1353,52.9784,52.9882,76058.0
2025-02-14 14:00:00,54.02,54.02,53.83,53.99,76993.0,52.9882,52.9882,52.8018,52.9587,76993.0
2025-02-14 14:30:00,53.99,54.14,53.98,54.11,102810.0,52.9587,53.1059,52.9489,53.0765,102810.0
2025-02-14 15:00:00,54.1,54.17,53.95,53.99,91470.0,53.0666,53.1353,52.9195,52.9587,91470.0
2025-02-14 15:30:00,53.98,54.06,53.79,53.83,312434.0,52.9489,53.0274,52.7626,52.8018,312434.0
2025-02-18 09:30:00,54.0,54.5,53.96,54.04,123753.0,52.9686,53.459,52.9293,53.0078,123753.0
2025-02-18 10:00:00,54.01,54.21,53.9,54.19,71757.0,52.9784,53.1745,52.8705,53.1549,71757.0
2025-02-18 10:30:00,54.21,54.38,54.08,54.26,85740.0,53.1745,53.3413,53.047,53.2236,85740.0
2025-02-18 11:00:00,54.24,54.29,54.01,54.25,60538.0,53.204,53.253,52.9784,53.2138,60538.0
2025-02-18 11:30:00,54.26,54.47,54.25,54.45,134894.0,53.2236,53.4296,53.2138,53.41,134894.0
2025-02-18 12:00:00,54.44,54.58,54.37,54.56,72269.0,53.4002,53.5375,53.3315,53.5179,72269.0
2025-02-18 12:30:00,54.57,54.57,54.47,54.49,69452.0,53.5277,53.5277,53.4296,53.4492,69452.0
2025-02-18 13:00:00,54.47,54.57,54.42,54.46,68193.0,53.4296,53.5277,53.3805,53.4198,68193.0
2025-02-18 13:30:00,54.46,54.6,54.43,54.6,62552.0,53.4198,53.5571,53.3903,53.5571,62552.0
2025-02-18 14:00:00,54.58,54.65,54.53,54.55,78454.0,53.5375,53.6061,53.4884,53.5081,78454.0
2025-02-18 14:30:00,54.56,54.66,54.46,54.65,51735.0,53.5179,53.616,53.4198,53.6061,51735.0
2025-02-18 15:00:00,54.66,54.68,54.56,54.64,77615.0,53.616,53.6356,53.5179,53.5963,77615.0
2025-02-18 15:30:00,54.64,54.68,54.44,54.62,223641.0,53.5963,53.6356,53.4002,53.5767,223641.0
2025-02-19 09:30:00,54.58,54.74,54.5,54.55,90182.0,53.5375,53.6944,53.459,53.5081,90182.0
2025-02-19 10:00:00,54.53,54.67,54.45,54.66,60027.0,53.4884,53.6258,53.41,53.616,60027.0
2025-02-19 10:30:00,54.66,54.74,54.45,54.51,53686.0,53.616,53.6944,53.41,53.4688,53686.0
2025-02-19 11:00:00,54.41,54.48,54.37,54.42,44077.0,53.3707,53.4394,53.3315,53.3805,44077.0
2025-02-19 11:30:00,54.41,54.42,54.22,54.38,68546.0,53.3707,53.3805,53.1844,53.3413,68546.0
2025-02-19 12:00:00,54.36,54.41,54.15,54.16,52688.0,53.3217,53.3707,53.1157,53.1255,52688.0
2025-02-19 12:30:00,54.14,54.17,53.83,53.88,108771.0,53.1059,53.1353,52.8018,52.8509,108771.0
2025-02-19 13:00:00,53.92,53.97,53.84,53.85,69358.0,52.8901,52.9391,52.8116,52.8214,69358.0
2025-02-19 13:30:00,53.89,53.89,53.69,53.69,113340.0,52.8607,52.8607,52.6645,52.6645,113340.0
2025-02-19 14:00:00,53.69,53.91,53.69,53.87,63021.0,52.6645,52.8803,52.6645,52.841,63021.0
2025-02-19 14:30:00,53.87,53.91,53.68,53.82,70807.0,52.841,52.8803,52.6547,52.792,70807.0
2025-02-19 15:00:00,53.82,53.84,53.57,53.69,142237.0,52.792,52.8116,52.5468,52.6645,142237.0
2025-02-19 15:30:00,53.7,53.94,53.61,53.72,320466.0,52.6743,52.9097,52.586,52.6939,320466.0
2025-02-20 09:30:00,53.84,53.88,53.1,53.14,152640.0,52.8116,52.8509,52.0857,52.125,152640.0
2025-02-20 10:00:00,53.14,53.37,52.91,53.36,416619.0,52.125,52.3506,51.8994,52.3408,416619.0
2025-02-20 10:30:00,53.4,53.62,53.33,53.48,77695.0,52.38,52.5958,52.3114,52.4585,77695.0
2025-02-20 11:00:00,53.44,53.51,53.32,53.4,35416.0,52.4193,52.4879,52.3015,52.38,35416.0
2025-02-20 11:30:00,53.4,53.57,53.37,53.52,45038.0,52.38,52.5468,52.3506,52.4977,45038.0
2025-02-20 12:00:00,53.51,53.74,53.47,53.65,50086.0,52.4879,52.7135,52.4487,52.6252,50086.0
2025-02-20 12:30:00,53.65,53.75,53.62,53.7,48627.0,52.6252,52.7233,52.5958,52.6743,48627.0
2025-02-20 13:00:00,53.7,53.88,53.7,53.85,33338.0,52.6743,52.8509,52.6743,52.8214,33338.0
2025-02-20 13:30:00,53.88,53.98,53.86,53.92,58489.0,52.8509,52.9489,52.8312,52.8901,58489.0
2025-02-20 14:00:00,53.92,53.96,53.85,53.9,32766.0,52.8901,52.9293,52.8214,52.8705,32766.0
2025-02-20 14:30:00,53.89,54.11,53.88,54.09,80256.0,52.8607,53.0765,52.8509,53.0568,80256.0
2025-02-20 15:00:00,54.09,54.32,54.05,54.25,73769.0,53.0568,53.2824,53.0176,53.2138,73769.0
2025-02-20 15:30:00,54.23,54.23,53.77,53.85,248557.0,53.1942,53.1942,52.743,52.8214,248557.0
2025-02-21 09:30:00,53.75,53.84,53.47,53.68,92804.0,52.7233,52.8116,52.4487,52.6547,92804.0
2025-02-21 10:00:00,53.73,54.11,53.61,53.75,53131.0,52.7037,53.0765,52.586,52.7233,53131.0
2025-02-21 10:30:00,53.74,53.95,53.61,53.91,52724.0,52.7135,52.9195,52.586,52.8803,52724.0
2025-02-21 11:00:00,53.87,53.96,53.76,53.9,60111.0,52.841,52.9293,52.7331,52.8705,60111.0
2025-02-21 11:30:00,53.92,54.13,53.92,54.09,67535.0,52.8901,53.0961,52.8901,53.0568,67535.0
2025-02-21 12:00:00,54.1,54.16,53.9,54.03,87866.0,53.0666,53.1255,52.8705,52.998,87866.0
2025-02-21 12:30:00,54.02,54.15,53.81,53.86,105946.0,52.9882,53.1157,52.7822,52.8312,105946.0
2025-02-21 13:00:00,53.81,53.85,53.39,53.39,67262.0,52.7822,52.8214,52.3702,52.3702,67262.0
2025-02-21 13:30:00,53.39,53.47,53.3,53.35,66056.0,52.3702,52.4487,52.2819,52.331,66056.0
2025-02-21 14:00:00,53.35,53.5,53.26,53.31,43979.0,52.331,52.4781,52.2427,52.2917,43979.0
2025-02-21 14:30:00,53.31,53.34,53.16,53.26,115829.0,52.2917,52.3212,52.1446,52.2427,115829.0
2025-02-21 15:00:00,53.26,53.51,53.2,53.4,84004.0,52.2427,52.4879,52.1838,52.38,84004.0
2025-02-21 15:30:00,53.4,53.5,53.28,53.41,279012.0,52.38,52.4781,52.2623,52.3898,279012.0
2025-02-24 09:30:00,53.53,53.58,52.5,52.65,154871.0,52.5075,52.5566,51.4972,51.6443,154871.0
2025-02-24 10:00:00,52.69,52.76,52.23,52.31,157975.0,51.6836,51.7522,51.2324,51.3108,157975.0
2025-02-24 10:30:00,52.31,52.82,52.31,52.6,118566.0,51.3108,51.8111,51.3108,51.5953,118566.0
2025-02-24 11:00:00,52.6,52.94,52.56,52.86,79604.0,51.5953,51.9288,51.5561,51.8503,79604.0
2025-02-24 11:30:00,52.88,53.18,52.88,53.15,98943.0,51.87,52.1642,51.87,52.1348,98943.0
2025-02-24 12:00:00,53.14,53.37,53.06,53.29,76790.0,52.125,52.3506,52.0465,52.2721,76790.0
2025-02-24 12:30:00,53.26,53.44,53.17,53.2,92788.0,52.2427,52.4193,52.1544,52.1838,92788.0
2025-02-24 13:00:00,53.17,53.32,53.17,53.22,36976.0,52.1544,52.3015,52.1544,52.2035,36976.0
2025-02-24 13:30:00,53.22,53.29,53.05,53.25,67205.0,52.2035,52.2721,52.0367,52.2329,67205.0
2025-02-24 14:00:00,53.27,53.41,53.24,53.4,86538.0,52.2525,52.3898,52.2231,52.38,86538.0
2025-02-24 14:30:00,53.38,53.44,53.25,53.27,78502.0,52.3604,52.4193,52.2329,52.2525,78502.0
2025-02-24 15:00:00,53.25,53.31,53.13,53.23,101922.0,52.2329,52.2917,52.1152,52.2133,101922.0
2025-02-24 15:30:00,53.22,53.34,53.12,53.15,260623.0,52.2035,52.3212,52.1054,52.1348,260623.0
2025-02-25 09:30:00,53.15,53.2,52.38,52.75,194575.0,52.1348,52.1838,51.3795,51.7424,194575.0
2025-02-25 10:00:00,52.73,52.74,51.88,52.12,225818.0,51.7228,51.7326,50.8891,51.1245,225818.0
2025-02-25 10:30:00,52.12,52.34,51.91,52.3,150453.0,51.1245,51.3403,50.9185,51.301,150453.0
2025-02-25 11:00:00,52.3,52.64,52.25,52.26,68007.0,51.301,51.6345,51.252,51.2618,68007.0
2025-02-25 11:30:00,52.29,52.5,52.18,52.35,46976.0,51.2912,51.4972,51.1833,51.3501,46976.0
2025-02-25 12:00:00,52.33,52.57,52.33,52.48,52573.0,51.3305,51.5659,51.3305,51.4776,52573.0
2025-02-25 12:30:00,52.48,52.78,52.47,52.75,62939.0,51.4776,51.7719,51.4678,51.7424,62939.0
2025-02-25 13:00:00,52.78,53.0,52.76,52.85,34893.0,51.7719,51.9877,51.7522,51.8405,34893.0
2025-02-25 13:30:00,52.84,53.09,52.8,53.05,67449.0,51.8307,52.0759,51.7915,52.0367,67449.0
2025-02-25 14:00:00,53.02,53.02,52.78,52.8,30101.0,52.0073,52.0073,51.7719,51.7915,30101.0
2025-02-25 14:30:00,52.81,53.1,52.72,53.04,56928.0,51.8013,52.0857,51.713,52.0269,56928.0
2025-02-25 15:00:00,53.04,53.17,52.99,53.13,71208.0,52.0269,52.1544,51.9778,52.1152,71208.0
2025-02-25 15:30:00,53.11,53.15,52.86,52.86,228266.0,52.0956,52.1348,51.8503,51.8503,228266.0
2025-02-26 09:30:00,52.86,53.37,52.85,53.17,74706.0,51.8503,52.3506,51.8405,52.1544,74706.0
2025-02-26 10:00:00,53.22,53.32,52.97,53.13,83613.0,52.2035,52.3015,51.9582,52.1152,83613.0
2025-02-26 10:30:00,53.1,53.21,52.94,52.99,85128.0,52.0857,52.1936,51.9288,51.9778,85128.0
2025-02-26 11:00:00,53.01,53.05,52.86,52.96,59176.0,51.9975,52.0367,51.8503,51.9484,59176.0
2025-02-26 11:30:00,52.96,52.98,52.75,52.84,73927.0,51.9484,51.968,51.7424,51.8307,73927.0
2025-02-26 12:00:00,52.82,52.87,52.68,52.75,95745.0,51.8111,51.8601,51.6738,51.7424,95745.0
2025-02-26 12:30:00,52.76,52.79,52.56,52.59,77261.0,51.7522,51.7817,51.5561,51.5855,77261.0
2025-02-26 13:00:00,52.59,52.69,52.52,52.56,38743.0,51.5855,51.6836,51.5168,51.5561,38743.0
2025-02-26 13:30:00,52.58,52.76,52.54,52.59,60851.0,51.5757,51.7522,51.5364,51.5855,60851.0
2025-02-26 14:00:00,52.57,52.64,52.42,52.44,99100.0,51.5659,51.6345,51.4187,51.4384,99100.0
2025-02-26 14:30:00,52.44,52.63,52.42,52.48,87790.0,51.4384,51.6247,51.4187,51.4776,87790.0
2025-02-26 15:00:00,52.47,52.83,52.45,52.81,96349.0,51.4678,51.8209,51.4482,51.8013,96349.0
2025-02-26 15:30:00,52.81,53.0,52.72,52.87,296118.0,51.8013,51.9877,51.713,51.8601,296118.0
2025-02-27 09:30:00,52.94,53.01,52.41,52.46,100311.0,51.9288,51.9975,51.4089,51.458,100311.0
2025-02-27 10:00:00,52.41,52.9,52.35,52.75,31975.0,51.4089,51.8896,51.3501,51.7424,31975.0
2025-02-27 10:30:00,52.88,52.91,52.46,52.46,42445.0,51.87,51.8994,51.458,51.458,42445.0
2025-02-27 11:00:00,52.48,52.54,52.32,52.48,95771.0,51.4776,51.5364,51.3206,51.4776,95771.0
2025-02-27 11:30:00,52.48,52.7,52.45,52.63,41887.0,51.4776,51.6934,51.4482,51.6247,41887.0
2025-02-27 12:00:00,52.56,52.67,52.55,52.61,33699.0,51.5561,51.664,51.5463,51.6051,33699.0
2025-02-27 12:30:00,52.62,52.68,52.51,52.57,33930.0,51.6149,51.6738,51.507,51.5659,33930.0
2025-02-27 13:00:00,52.57,52.68,52.53,52.65,44543.0,51.5659,51.6738,51.5266,51.6443,44543.0
2025-02-27 13:30:00,52.64,52.71,52.57,52.65,61203.0,51.6345,51.7032,51.5659,51.6443,61203.0
2025-02-27 14:00:00,52.66,52.66,52.4,52.4,53019.0,51.6542,51.6542,51.3991,51.3991,53019.0
2025-02-27 14:30:00,52.4,52.4,52.16,52.4,109847.0,51.3991,51.3991,51.1637,51.3991,109847.0
2025-02-27 15:00:00,52.39,52.55,52.35,52.47,95478.0,51.3893,51.5463,51.3501,51.4678,95478.0
2025-02-27 15:30:00,52.48,52.62,52.24,52.24,262537.0,51.4776,51.6149,51.2422,51.2422,262537.0
2025-02-28 09:30:00,52.06,52.84,52.03,52.73,87949.0,51.0656,51.8307,51.0362,51.7228,87949.0
2025-02-28 10:00:00,52.73,53.23,52.6,53.14,140293.0,51.7228,52.2133,51.5953,52.125,140293.0
2025-02-28 10:30:00,53.15,53.3,52.91,53.25,86800.0,52.1348,52.2819,51.8994,52.2329,86800.0
2025-02-28 11:00:00,53.25,53.25,52.93,53.03,44302.0,52.2329,52.2329,51.919,52.0171,44302.0
2025-02-28 11:30:00,53.0,53.24,53.0,53.23,54268.0,51.9877,52.2231,51.9877,52.2133,54268.0
2025-02-28 12:00:00,53.23,53.4,53.17,53.26,43643.0,52.2133,52.38,52.1544,52.2427,43643.0
2025-02-28 12:30:00,53.28,53.3,53.01,53.02,40289.0,52.2623,52.2819,51.9975,52.0073,40289.0
2025-02-28 13:00:00,52.98,53.24,52.98,53.22,32583.0,51.968,52.2231,51.968,52.2035,32583.0
2025-02-28 13:30:00,53.22,53.57,53.2,53.32,93310.0,52.2035,52.5468,52.1838,52.3015,93310.0
2025-02-28 14:00:00,53.35,53.6,53.29,53.48,80857.0,52.331,52.5762,52.2721,52.4585,80857.0
2025-02-28 14:30:00,53.47,53.57,53.41,53.51,67381.0,52.4487,52.5468,52.3898,52.4879,67381.0
2025-02-28 15:00:00,53.48,53.55,53.4,53.46,145824.0,52.4585,52.5272,52.38,52.4389,145824.0
2025-02-28 15:30:00,53.43,53.91,53.38,53.84,336192.0,52.4094,52.8803,52.3604,52.8116,336192.0
2025-03-03 09:30:00,54.25,54.79,54.15,54.15,218940.0,53.2138,53.7435,53.1157,53.1157,218940.0
2025-03-03 10:00:00,54.12,54.36,53.94,54.15,53935.0,53.0863,53.3217,52.9097,53.1157,53935.0
2025-03-03 10:30:00,54.18,54.45,54.13,54.39,70755.0,53.1451,53.41,53.0961,53.3511,70755.0
2025-03-03 11:00:00,54.43,54.63,54.38,54.42,70926.0,53.3903,53.5865,53.3413,53.3805,70926.0
2025-03-03 11:30:00,54.42,54.45,54.27,54.43,40789.0,53.3805,53.41,53.2334,53.3903,40789.0
2025-03-03 12:00:00,54.4,54.58,54.4,54.49,42218.0,53.3609,53.5375,53.3609,53.4492,42218.0
2025-03-03 12:30:00,54.5,54.65,54.49,54.58,58547.0,53.459,53.6061,53.4492,53.5375,58547.0
2025-03-03 13:00:00,54.58,54.6,53.95,53.98,88475.0,53.5375,53.5571,52.9195,52.9489,88475.0
2025-03-03 13:30:00,53.95,54.24,53.88,54.24,61744.0,52.9195,53.204,52.8509,53.204,61744.0
2025-03-03 14:00:00,54.21,54.56,54.21,54.45,56730.0,53.1745,53.5179,53.1745,53.41,56730.0
2025-03-03 14:30:00,54.46,54.53,54.24,54.32,54912.0,53.4198,53.4884,53.204,53.2824,54912.0
2025-03-03 15:00:00,54.28,54.3,53.92,53.96,84626.0,53.2432,53.2628,52.8901,52.9293,84626.0
2025-03-03 15:30:00,54.0,54.31,53.96,54.29,283467.0,52.9686,53.2726,52.9293,53.253,283467.0
2025-03-04 09:30:00,54.0,54.16,52.89,53.07,213651.0,52.9686,53.1255,51.8798,52.0563,213651.0
2025-03-04 10:00:00,53.03,53.22,52.14,52.39,236868.0,52.0171,52.2035,51.1441,51.3893,236868.0
2025-03-04 10:30:00,52.37,52.7,52.37,52.49,233543.0,51.3697,51.6934,51.3697,51.4874,233543.0
2025-03-04 11:00:00,52.49,52.84,52.43,52.61,155015.0,51.4874,51.8307,51.4285,51.6051,155015.0
2025-03-04 11:30:00,52.61,52.9,52.59,52.88,113242.0,51.6051,51.8896,51.5855,51.87,113242.0
2025-03-04 12:00:00,52.88,53.14,52.71,53.08,172744.0,51.87,52.125,51.7032,52.0661,172744.0
2025-03-04 12:30:00,53.08,53.08,52.69,52.69,155963.0,52.0661,52.0661,51.6836,51.6836,155963.0
2025-03-04 13:00:00,52.73,53.07,52.71,52.84,96443.0,51.7228,52.0563,51.7032,51.8307,96443.0
2025-03-04 13:30:00,52.84,53.07,52.77,53.0,118602.0,51.8307,52.0563,51.7621,51.9877,118602.0
2025-03-04 14:00:00,53.02,53.29,52.95,53.13,176481.0,52.0073,52.2721,51.9386,52.1152,176481.0
2025-03-04 14:30:00,53.15,53.28,53.11,53.25,149149.0,52.1348,52.2623,52.0956,52.2329,149149.0
2025-03-04 15:00:00,53.23,53.62,53.12,53.47,166472.0,52.2133,52.5958,52.1054,52.4487,166472.0
2025-03-04 15:30:00,53.46,53.47,53.01,53.11,389993.0,52.4389,52.4487,51.9975,52.0956,389993.0
2025-03-05 09:30:00,53.04,53.39,52.75,52.9,59486.0,52.0269,52.3702,51.7424,51.8896,59486.0
2025-03-05 10:00:00,52.91,53.36,52.87,53.05,118319.0,51.8994,52.3408,51.8601,52.0367,118319.0
2025-03-05 10:30:00,53.01,53.16,52.79,52.79,75129.0,51.9975,52.1446,51.7817,51.7817,75129.0
2025-03-05 11:00:00,52.79,52.81,52.45,52.49,98482.0,51.7817,51.8013,51.4482,51.4874,98482.0
2025-03-05 11:30:00,52.46,52.48,51.93,52.26,163369.0,51.458,51.4776,50.9381,51.2618,163369.0
2025-03-05 12:00:00,52.33,52.45,52.22,52.45,79358.0,51.3305,51.4482,51.2226,51.4482,79358.0
2025-03-05 12:30:00,52.42,52.58,52.38,52.58,60302.0,51.4187,51.5757,51.3795,51.5757,60302.0
2025-03-05 13:00:00,52.58,52.59,52.27,52.4,52704.0,51.5757,51.5855,51.2716,51.3991,52704.0
2025-03-05 13:30:00,52.36,52.44,52.23,52.43,59169.0,51.3599,51.4384,51.2324,51.4285,59169.0
2025-03-05 14:00:00,52.42,52.85,52.4,52.76,64412.0,51.4187,51.8405,51.3991,51.7522,64412.0
2025-03-05 14:30:00,52.76,52.92,52.69,52.8,53599.0,51.7522,51.9092,51.6836,51.7915,53599.0
2025-03-05 15:00:00,52.83,53.22,52.81,53.22,143674.0,51.8209,52.2035,51.8013,52.2035,143674.0
2025-03-05 15:30:00,53.19,53.29,53.03,53.04,302115.0,52.174,52.2721,52.0171,52.0269,302115.0
2025-03-06 09:30:00,52.71,52.71,51.62,52.16,164552.0,51.7032,51.7032,50.634,51.1637,164552.0
2025-03-06 10:00:00,52.1,52.83,52.1,52.81,73980.0,51.1048,51.8209,51.1048,51.8013,73980.0
2025-03-06 10:30:00,52.76,52.94,52.61,52.94,72981.0,51.7522,51.9288,51.6051,51.9288,72981.0
2025-03-06 11:00:00,52.96,53.07,52.82,53.0,67000.0,51.9484,52.0563,51.8111,51.9877,67000.0
2025-03-06 11:30:00,52.98,53.02,52.55,52.56,37980.0,51.968,52.0073,51.5463,51.5561,37980.0
2025-03-06 12:00:00,52.55,52.58,52.08,52.21,162506.0,51.5463,51.5757,51.0852,51.2127,162506.0
2025-03-06 12:30:00,52.15,52.29,52.08,52.22,58145.0,51.1539,51.2912,51.0852,51.2226,58145.0
2025-03-06 13:00:00,52.22,52.47,52.22,52.25,59193.0,51.2226,51.4678,51.2226,51.252,59193.0
2025-03-06 13:30:00,52.34,52.47,52.28,52.32,42250.0,51.3403,51.4678,51.2814,51.3206,42250.0
2025-03-06 14:00:00,52.32,52.38,52.1,52.16,82517.0,51.3206,51.3795,51.1048,51.1637,82517.0
2025-03-06 14:30:00,52.14,52.58,52.09,52.2,96265.0,51.1441,51.5757,51.095,51.2029,96265.0
2025-03-06 15:00:00,52.13,52.65,52.13,52.35,115091.0,51.1343,51.6443,51.1343,51.3501,115091.0
2025-03-06 15:30:00,52.35,52.58,52.23,52.31,411396.0,51.3501,51.5757,51.2324,51.3108,411396.0
2025-03-07 09:30:00,52.32,53.04,52.32,52.79,89907.0,51.3206,52.0269,51.3206,51.7817,89907.0
2025-03-07 10:00:00,52.72,52.82,52.2,52.46,58710.0,51.713,51.8111,51.2029,51.458,58710.0
2025-03-07 10:30:00,52.46,52.5,52.01,52.01,131216.0,51.458,51.4972,51.0166,51.0166,131216.0
2025-03-07 11:00:00,52.0,52.08,51.6,51.66,110225.0,51.0068,51.0852,50.6144,50.6733,110225.0
2025-03-07 11:30:00,51.68,51.81,51.46,51.66,171512.0,50.6929,50.8204,50.4771,50.6733,171512.0
2025-03-07 12:00:00,51.67,51.85,51.63,51.83,84705.0,50.6831,50.8596,50.6438,50.84,84705.0
2025-03-07 12:30:00,51.79,52.32,51.75,52.12,98436.0,50.8008,51.3206,50.7615,51.1245,98436.0
2025-03-07 13:00:00,52.1,52.29,52.09,52.12,72598.0,51.1048,51.2912,51.095,51.1245,72598.0
2025-03-07 13:30:00,52.12,52.54,52.1,52.54,81201.0,51.1245,51.5364,51.1048,51.5364,81201.0
2025-03-07 14:00:00,52.53,52.89,52.49,52.87,122711.0,51.5266,51.8798,51.4874,51.8601,122711.0
2025-03-07 14:30:00,52.86,52.91,52.61,52.67,129604.0,51.8503,51.8994,51.6051,51.664,129604.0
2025-03-07 15:00:00,52.66,52.72,52.57,52.63,123318.0,51.6542,51.713,51.5659,51.6247,123318.0
2025-03-07 15:30:00,52.63,52.81,52.47,52.67,422578.0,51.6247,51.8013,51.4678,51.664,422578.0
2025-03-10 09:30:00,52.16,52.32,51.85,51.98,149931.0,51.1637,51.3206,50.8596,50.9871,149931.0
2025-03-10 10:00:00,51.94,52.42,51.9,52.3,91837.0,50.9479,51.4187,50.9087,51.301,91837.0
2025-03-10 10:30:00,52.25,52.44,52.11,52.42,97408.0,51.252,51.4384,51.1147,51.4187,97408.0
2025-03-10 11:00:00,52.43,52.75,52.41,52.55,69915.0,51.4285,51.7424,51.4089,51.5463,69915.0
2025-03-10 11:30:00,52.55,52.66,52.35,52.39,69653.0,51.5463,51.6542,51.3501,51.3893,69653.0
2025-03-10 12:00:00,52.39,52.42,52.16,52.26,72898.0,51.3893,51.4187,51.1637,51.2618,72898.0
2025-03-10 12:30:00,52.24,52.37,52.06,52.2,76014.0,51.2422,51.3697,51.0656,51.2029,76014.0
2025-03-10 13:00:00,52.21,52.21,52.06,52.06,37781.0,51.2127,51.2127,51.0656,51.0656,37781.0
2025-03-10 13:30:00,52.06,52.11,51.93,51.95,66436.0,51.0656,51.1147,50.9381,50.9577,66436.0
2025-03-10 14:00:00,51.96,52.0,51.75,51.79,142691.0,50.9675,51.0068,50.7615,50.8008,142691.0
2025-03-10 14:30:00,51.79,52.0,51.77,51.85,80273.0,50.8008,51.0068,50.7812,50.8596,80273.0
2025-03-10 15:00:00,51.82,52.17,51.73,52.1,144462.0,50.8302,51.1735,50.7419,51.1048,144462.0
2025-03-10 15:30:00,52.12,52.37,52.07,52.37,276727.0,51.1245,51.3697,51.0754,51.3697,276727.0
2025-03-11 09:30:00,52.29,53.05,52.2,52.76,190492.0,51.2912,52.0367,51.2029,51.7522,190492.0
2025-03-11 10:00:00,52.69,52.86,52.25,52.26,160208.0,51.6836,51.8503,51.252,51.2618,160208.0
2025-03-11 10:30:00,52.32,52.43,52.04,52.25,80889.0,51.3206,51.4285,51.046,51.252,80889.0
2025-03-11 11:00:00,52.21,52.6,52.21,52.41,56064.0,51.2127,51.5953,51.2127,51.4089,56064.0
2025-03-11 11:30:00,52.4,52.7,52.39,52.43,82664.0,51.3991,51.6934,51.3893,51.4285,82664.0
2025-03-11 12:00:00,52.43,52.47,52.3,52.41,92435.0,51.4285,51.4678,51.301,51.4089,92435.0
2025-03-11 12:30:00,52.41,52.45,52.18,52.23,71932.0,51.4089,51.4482,51.1833,51.2324,71932.0
2025-03-11 13:00:00,52.24,52.26,52.02,52.23,102574.0,51.2422,51.2618,51.0264,51.2324,102574.0
2025-03-11 13:30:00,52.23,52.5,52.22,52.25,75445.0,51.2324,51.4972,51.2226,51.252,75445.0
2025-03-11 14:00:00,52.29,52.51,52.23,52.42,60327.0,51.2912,51.507,51.2324,51.4187,60327.0
2025-03-11 14:30:00,52.4,52.72,52.35,52.7,53074.0,51.3991,51.713,51.3501,51.6934,53074.0
2025-03-11 15:00:00,52.67,52.8,52.58,52.67,87488.0,51.664,51.7915,51.5757,51.664,87488.0
2025-03-11 15:30:00,52.69,52.85,52.43,52.53,279426.0,51.6836,51.8405,51.4285,51.5266,279426.0
2025-03-12 09:30:00,53.0,53.22,52.62,52.84,82787.0,51.9877,52.2035,51.6149,51.8307,82787.0
2025-03-12 10:00:00,52.95,52.95,52.4,52.8,111070.0,51.9386,51.9386,51.3991,51.7915,111070.0
2025-03-12 10:30:00,52.8,53.05,52.68,53.01,105605.0,51.7915,52.0367,51.6738,51.9975,105605.0
2025-03-12 11:00:00,53.04,53.16,52.66,52.74,91097.0,52.0269,52.1446,51.6542,51.7326,91097.0
2025-03-12 11:30:00,52.76,52.96,52.71,52.91,37363.0,51.7522,51.9484,51.7032,51.8994,37363.0
2025-03-12 12:00:00,52.96,53.2,52.93,53.14,35059.0,51.9484,52.1838,51.919,52.125,35059.0
2025-03-12 12:30:00,53.13,53.19,53.01,53.05,43049.0,52.1152,52.174,51.9975,52.0367,43049.0
2025-03-12 13:00:00,53.04,53.34,52.98,53.3,49583.0,52.0269,52.3212,51.968,52.2819,49583.0
2025-03-12 13:30:00,53.31,53.45,53.25,53.3,41822.0,52.2917,52.4291,52.2329,52.2819,41822.0
2025-03-12 14:00:00,53.29,53.47,53.22,53.4,41050.0,52.2721,52.4487,52.2035,52.38,41050.0
2025-03-12 14:30:00,53.4,53.55,53.39,53.5,50117.0,52.38,52.5272,52.3702,52.4781,50117.0
2025-03-12 15:00:00,53.5,53.5,53.2,53.21,71434.0,52.4781,52.4781,52.1838,52.1936,71434.0
2025-03-12 15:30:00,53.21,53.25,53.0,53.1,153405.0,52.1936,52.2329,51.9877,52.0857,153405.0
2025-03-13 09:30:00,53.35,53.5,53.13,53.17,63209.0,52.331,52.4781,52.1152,52.1544,63209.0
2025-03-13 10:00:00,53.16,53.22,52.94,53.06,43557.0,52.1446,52.2035,51.9288,52.0465,43557.0
2025-03-13 10:30:00,53.07,53.18,52.66,52.75,82426.0,52.0563,52.1642,51.6542,51.7424,82426.0
2025-03-13 11:00:00,52.77,52.91,52.68,52.83,45536.0,51.7621,51.8994,51.6738,51.8209,45536.0
2025-03-13 11:30:00,52.8,52.93,52.57,52.63,62641.0,51.7915,51.919,51.5659,51.6247,62641.0
2025-03-13 12:00:00,52.59,52.72,52.57,52.67,74990.0,51.5855,51.713,51.5659,51.664,74990.0
2025-03-13 12:30:00,52.67,52.76,52.55,52.67,77456.0,51.664,51.7522,51.5463,51.664,77456.0
2025-03-13 13:00:00,52.69,52.77,52.54,52.57,41589.0,51.6836,51.7621,51.5364,51.5659,41589.0
2025-03-13 13:30:00,52.55,52.73,52.49,52.53,56789.0,51.5463,51.7228,51.4874,51.5266,56789.0
2025-03-13 14:00:00,52.52,52.74,52.52,52.71,42303.0,51.5168,51.7326,51.5168,51.7032,42303.0
2025-03-13 14:30:00,52.71,52.76,52.67,52.73,56214.0,51.7032,51.7522,51.664,51.7228,56214.0
2025-03-13 15:00:00,52.71,52.72,52.44,52.47,63493.0,51.7032,51.713,51.4384,51.4678,63493.0
2025-03-13 15:30:00,52.45,52.52,52.34,52.38,253789.0,51.4482,51.5168,51.3403,51.3795,253789.0
2025-03-14 09:30:00,52.45,53.05,52.28,52.8,63615.0,51.4482,52.0367,51.2814,51.7915,63615.0
2025-03-14 10:00:00,52.8,53.07,52.52,52.91,106501.0,51.7915,52.0563,51.5168,51.8994,106501.0
2025-03-14 10:30:00,52.92,53.27,52.9,53.15,93996.0,51.9092,52.2525,51.8896,52.1348,93996.0
2025-03-14 11:00:00,53.19,53.26,53.12,53.26,89057.0,52.174,52.2427,52.1054,52.2427,89057.0
2025-03-14 11:30:00,53.24,53.44,53.21,53.3,93594.0,52.2231,52.4193,52.1936,52.2819,93594.0
2025-03-14 12:00:00,53.32,53.42,53.28,53.33,82193.0,52.3015,52.3996,52.2623,52.3114,82193.0
2025-03-14 12:30:00,53.35,53.38,53.26,53.29,61815.0,52.331,52.3604,52.2427,52.2721,61815.0
2025-03-14 13:00:00,53.28,53.38,53.26,53.32,49801.0,52.2623,52.3604,52.2427,52.3015,49801.0
2025-03-14 13:30:00,53.3,53.41,53.26,53.27,86639.0,52.2819,52.3898,52.2427,52.2525,86639.0
2025-03-14 14:00:00,53.27,53.44,53.26,53.34,61822.0,52.2525,52.4193,52.2427,52.3212,61822.0
2025-03-14 14:30:00,53.32,53.45,53.32,53.37,73716.0,52.3015,52.4291,52.3015,52.3506,73716.0
2025-03-14 15:00:00,53.37,53.43,53.22,53.26,106742.0,52.3506,52.4094,52.2035,52.2427,106742.0
2025-03-14 15:30:00,53.26,53.51,53.11,53.36,369512.0,52.2427,52.4879,52.0956,52.3408,369512.0
2025-03-17 09:30:00,53.49,54.22,53.42,54.1,96973.0,52.4683,53.1844,52.3996,53.0666,96973.0
2025-03-17 10:00:00,54.01,54.34,53.93,54.3,88407.0,52.9784,53.3021,52.8999,53.2628,88407.0
2025-03-17 10:30:00,54.28,54.39,54.21,54.3,121419.0,53.2432,53.3511,53.1745,53.2628,121419.0
2025-03-17 11:00:00,54.33,54.5,54.28,54.39,118562.0,53.2923,53.459,53.2432,53.3511,118562.0
2025-03-17 11:30:00,54.39,54.6,54.35,54.55,116086.0,53.3511,53.5571,53.3119,53.5081,116086.0
2025-03-17 12:00:00,54.55,54.77,54.55,54.68,96488.0,53.5081,53.7239,53.5081,53.6356,96488.0
2025-03-17 12:30:00,54.69,54.74,54.58,54.66,93418.0,53.6454,53.6944,53.5375,53.616,93418.0
2025-03-17 13:00:00,54.66,54.78,54.64,54.75,59630.0,53.616,53.7337,53.5963,53.7042,59630.0
2025-03-17 13:30:00,54.75,54.79,54.66,54.75,65021.0,53.7042,53.7435,53.616,53.7042,65021.0
2025-03-17 14:00:00,54.75,54.82,54.68,54.76,67052.0,53.7042,53.7729,53.6356,53.714,67052.0
2025-03-17 14:30:00,54.77,54.87,54.77,54.83,88198.0,53.7239,53.8219,53.7239,53.7827,88198.0
2025-03-17 15:00:00,54.82,54.84,54.63,54.73,131404.0,53.7729,53.7925,53.5865,53.6846,131404.0
2025-03-17 15:30:00,54.74,54.75,54.51,54.66,338009.0,53.6944,53.7042,53.4688,53.616,338009.0
2025-03-18 09:30:00,54.8,54.87,54.44,54.5,100091.0,53.7533,53.8219,53.4002,53.459,100091.0
2025-03-18 10:00:00,54.54,54.79,54.42,54.66,80560.0,53.4982,53.7435,53.3805,53.616,80560.0
2025-03-18 10:30:00,54.66,54.85,54.62,54.8,93658.0,53.616,53.8023,53.5767,53.7533,93658.0
2025-03-18 11:00:00,54.8,54.85,54.71,54.78,106767.0,53.7533,53.8023,53.665,53.7337,106767.0
2025-03-18 11:30:00,54.78,54.82,54.44,54.45,88334.0,53.7337,53.7729,53.4002,53.41,88334.0
2025-03-18 12:00:00,54.44,54.68,54.44,54.68,70753.0,53.4002,53.6356,53.4002,53.6356,70753.0
2025-03-18 12:30:00,54.69,54.73,54.39,54.46,127806.0,53.6454,53.6846,53.3511,53.4198,127806.0
2025-03-18 13:00:00,54.46,54.51,54.27,54.37,87228.0,53.4198,53.4688,53.2334,53.3315,87228.0
2025-03-18 13:30:00,54.37,54.49,54.33,54.44,85174.0,53.3315,53.4492,53.2923,53.4002,85174.0
2025-03-18 14:00:00,54.42,54.48,54.36,54.38,68268.0,53.3805,53.4394,53.3217,53.3413,68268.0
2025-03-18 14:30:00,54.4,54.48,54.36,54.41,96677.0,53.3609,53.4394,53.3217,53.3707,96677.0
2025-03-18 15:00:00,54.45,54.45,54.32,54.39,70232.0,53.41,53.41,53.2824,53.3511,70232.0
2025-03-18 15:30:00,54.39,54.6,54.38,54.49,196912.0,53.3511,53.5571,53.3413,53.4492,196912.0
2025-03-19 09:30:00,54.5,54.74,54.45,54.63,67023.0,53.459,53.6944,53.41,53.5865,67023.0
2025-03-19 10:00:00,54.64,54.74,54.43,54.45,61303.0,53.5963,53.6944,53.3903,53.41,61303.0
2025-03-19 10:30:00,54.49,54.66,54.45,54.63,44026.0,53.4492,53.616,53.41,53.5865,44026.0
2025-03-19 11:00:00,54.54,54.58,54.46,54.47,27094.0,53.4982,53.5375,53.4198,53.4296,27094.0
2025-03-19 11:30:00,54.47,54.47,54.33,54.37,76184.0,53.4296,53.4296,53.2923,53.3315,76184.0
2025-03-19 12:00:00,54.38,54.56,54.35,54.55,106968.0,53.3413,53.5179,53.3119,53.5081,106968.0
2025-03-19 12:30:00,54.55,54.63,54.53,54.54,40480.0,53.5081,53.5865,53.4884,53.4982,40480.0
2025-03-19 13:00:00,54.54,54.64,54.42,54.44,78049.0,53.4982,53.5963,53.3805,53.4002,78049.0
2025-03-19 13:30:00,54.42,54.46,54.12,54.19,62442.0,53.3805,53.4198,53.0863,53.1549,62442.0
2025-03-19 14:00:00,54.12,54.46,54.12,54.37,85201.0,53.0863,53.4198,53.0863,53.3315,85201.0
2025-03-19 14:30:00,54.37,54.61,54.33,54.49,151604.0,53.3315,53.5669,53.2923,53.4492,151604.0
2025-03-19 15:00:00,54.52,54.61,54.27,54.28,146676.0,53.4786,53.5669,53.2334,53.2432,146676.0
2025-03-19 15:30:00,54.3,54.48,54.27,54.36,321862.0,53.2628,53.4394,53.2334,53.3217,321862.0
2025-03-20 09:30:00,54.27,54.38,53.99,54.12,91636.0,53.2334,53.3413,52.9587,53.0863,91636.0
2025-03-20 10:00:00,54.14,54.33,53.97,54.04,119598.0,53.1059,53.2923,52.9391,53.0078,119598.0
2025-03-20 10:30:00,54.06,54.08,53.88,53.92,149805.0,53.0274,53.047,52.8509,52.8901,149805.0
2025-03-20 11:00:00,53.95,54.03,53.81,53.89,112933.0,52.9195,52.998,52.7822,52.8607,112933.0
2025-03-20 11:30:00,53.89,54.04,53.85,53.99,48361.0,52.8607,53.0078,52.8214,52.9587,48361.0
2025-03-20 12:00:00,53.99,54.04,53.95,54.04,38874.0,52.9587,53.0078,52.9195,53.0078,38874.0
2025-03-20 12:30:00,54.02,54.07,53.96,53.98,40826.0,52.9882,53.0372,52.9293,52.9489,40826.0
2025-03-20 13:00:00,53.98,54.11,53.96,53.97,35981.0,52.9489,53.0765,52.9293,52.9391,35981.0
2025-03-20 13:30:00,53.97,54.11,53.96,54.05,58161.0,52.9391,53.0765,52.9293,53.0176,58161.0
2025-03-20 14:00:00,54.05,54.06,53.92,53.94,59213.0,53.0176,53.0274,52.8901,52.9097,59213.0
2025-03-20 14:30:00,53.93,54.02,53.9,53.95,60336.0,52.8999,52.9882,52.8705,52.9195,60336.0
2025-03-20 15:00:00,53.96,54.12,53.95,53.97,111751.0,52.9293,53.0863,52.9195,52.9391,111751.0
2025-03-20 15:30:00,53.97,54.09,53.95,54.07,261807.0,52.9391,53.0568,52.9195,53.0372,261807.0
2025-03-21 09:30:00,53.88,54.0,53.73,53.91,113401.0,52.8509,52.9686,52.7037,52.8803,113401.0
2025-03-21 10:00:00,53.9,53.93,53.59,53.73,57553.0,52.8705,52.8999,52.5664,52.7037,57553.0
2025-03-21 10:30:00,53.73,53.77,53.55,53.75,62546.0,52.7037,52.743,52.5272,52.7233,62546.0
2025-03-21 11:00:00,53.76,53.94,53.58,53.58,96083.0,52.7331,52.9097,52.5566,52.5566,96083.0
2025-03-21 11:30:00,53.58,53.64,53.4,53.46,74790.0,52.5566,52.6154,52.38,52.4389,74790.0
2025-03-21 12:00:00,53.44,53.68,53.42,53.66,42174.0,52.4193,52.6547,52.3996,52.6351,42174.0
2025-03-21 12:30:00,53.68,53.87,53.63,53.85,68737.0,52.6547,52.841,52.6056,52.8214,68737.0
2025-03-21 13:00:00,53.85,53.86,53.68,53.7,81263.0,52.8214,52.8312,52.6547,52.6743,81263.0
2025-03-21 13:30:00,53.7,53.87,53.65,53.67,89677.0,52.6743,52.841,52.6252,52.6449,89677.0
2025-03-21 14:00:00,53.69,53.83,53.68,53.78,70524.0,52.6645,52.8018,52.6547,52.7528,70524.0
2025-03-21 14:30:00,53.77,53.82,53.6,53.62,77027.0,52.743,52.792,52.5762,52.5958,77027.0
2025-03-21 15:00:00,53.6,53.73,53.51,53.64,111093.0,52.5762,52.7037,52.4879,52.6154,111093.0
2025-03-21 15:30:00,53.65,53.95,53.46,53.67,672424.0,52.6252,52.9195,52.4389,52.6449,672424.0
2025-03-24 09:30:00,53.8,54.46,53.8,54.23,153788.0,52.7724,53.4198,52.7724,53.1942,153788.0
2025-03-24 10:00:00,54.19,54.28,53.98,53.98,117375.0,53.1549,53.2432,52.9489,52.9489,117375.0
2025-03-24 10:30:00,53.96,54.15,53.93,54.14,142622.0,52.9293,53.1157,52.8999,53.1059,142622.0
2025-03-24 11:00:00,54.14,54.18,54.0,54.1,76518.0,53.1059,53.1451,52.9686,53.0666,76518.0
2025-03-24 11:30:00,54.1,54.24,54.1,54.15,155200.0,53.0666,53.204,53.0666,53.1157,155200.0
2025-03-24 12:00:00,54.15,54.17,54.09,54.13,39049.0,53.1157,53.1353,53.0568,53.0961,39049.0
2025-03-24 12:30:00,54.09,54.12,53.91,53.95,81591.0,53.0568,53.0863,52.8803,52.9195,81591.0
2025-03-24 13:00:00,53.97,54.02,53.91,53.95,50849.0,52.9391,52.9882,52.8803,52.9195,50849.0
2025-03-24 13:30:00,53.98,54.04,53.9,53.93,65080.0,52.9489,53.0078,52.8705,52.8999,65080.0
2025-03-24 14:00:00,53.92,53.92,53.77,53.83,41350.0,52.8901,52.8901,52.743,52.8018,41350.0
2025-03-24 14:30:00,53.83,53.95,53.77,53.89,57497.0,52.8018,52.9195,52.743,52.8607,57497.0
2025-03-24 15:00:00,53.9,54.05,53.9,53.93,108762.0,52.8705,53.0176,52.8705,52.8999,108762.0
2025-03-24 15:30:00,53.93,54.02,53.81,53.86,206328.0,52.8999,52.9882,52.7822,52.8312,206328.0
2025-03-25 09:30:00,53.85,54.06,53.73,53.73,75211.0,52.8214,53.0274,52.7037,52.7037,75211.0
2025-03-25 10:00:00,53.72,53.72,53.4,53.48,49121.0,52.6939,52.6939,52.38,52.4585,49121.0
2025-03-25 10:30:00,53.48,53.62,53.44,53.49,31809.0,52.4585,52.5958,52.4193,52.4683,31809.0
2025-03-25 11:00:00,53.53,53.53,53.4,53.4,35032.0,52.5075,52.5075,52.38,52.38,35032.0
2025-03-25 11:30:00,53.41,53.6,53.41,53.51,61201.0,52.3898,52.5762,52.3898,52.4879,61201.0
2025-03-25 12:00:00,53.51,53.83,53.46,53.61,31150.0,52.4879,52.8018,52.4389,52.586,31150.0
2025-03-25 12:30:00,53.63,53.65,53.52,53.55,53596.0,52.6056,52.6252,52.4977,52.5272,53596.0
2025-03-25 13:00:00,53.58,53.61,53.51,53.51,22591.0,52.5566,52.586,52.4879,52.4879,22591.0
2025-03-25 13:30:00,53.53,53.6,53.51,53.55,26152.0,52.5075,52.5762,52.4879,52.5272,26152.0
2025-03-25 14:00:00,53.55,53.66,53.55,53.6,42669.0,52.5272,52.6351,52.5272,52.5762,42669.0
2025-03-25 14:30:00,53.64,53.65,53.51,53.53,50408.0,52.6154,52.6252,52.4879,52.5075,50408.0
2025-03-25 15:00:00,53.53,53.57,53.4,53.44,125809.0,52.5075,52.5468,52.38,52.4193,125809.0
2025-03-25 15:30:00,53.44,53.5,53.31,53.36,238460.0,52.4193,52.4781,52.2917,52.3408,238460.0
2025-03-26 09:30:00,53.31,53.84,53.31,53.71,78795.0,52.2917,52.8116,52.2917,52.6841,78795.0
2025-03-26 10:00:00,53.7,53.89,53.65,53.83,87949.0,52.6743,52.8607,52.6252,52.8018,87949.0
2025-03-26 10:30:00,53.85,54.06,53.79,54.05,83762.0,52.8214,53.0274,52.7626,53.0176,83762.0
2025-03-26 11:00:00,54.06,54.33,54.06,54.14,95084.0,53.0274,53.2923,53.0274,53.1059,95084.0
2025-03-26 11:30:00,54.16,54.18,53.86,53.89,76007.0,53.1255,53.1451,52.8312,52.8607,76007.0
2025-03-26 12:00:00,53.89,53.93,53.81,53.86,53616.0,52.8607,52.8999,52.7822,52.8312,53616.0
2025-03-26 12:30:00,53.87,54.16,53.85,54.15,70828.0,52.841,53.1255,52.8214,53.1157,70828.0
2025-03-26 13:00:00,54.15,54.28,54.09,54.23,51535.0,53.1157,53.2432,53.0568,53.1942,51535.0
2025-03-26 13:30:00,54.23,54.3,54.11,54.12,68282.0,53.1942,53.2628,53.0765,53.0863,68282.0
2025-03-26 14:00:00,54.11,54.31,54.07,54.27,78451.0,53.0765,53.2726,53.0372,53.2334,78451.0
2025-03-26 14:30:00,54.28,54.32,54.13,54.13,52196.0,53.2432,53.2824,53.0961,53.0961,52196.0
2025-03-26 15:00:00,54.15,54.4,54.14,54.34,69025.0,53.1157,53.3609,53.1059,53.3021,69025.0
2025-03-26 15:30:00,54.35,54.52,53.65,53.79,526773.0,53.3119,53.4786,52.6252,52.7626,526773.0
2025-03-27 09:30:00,53.72,53.76,53.45,53.73,94710.0,52.6939,52.7331,52.4291,52.7037,94710.0
2025-03-27 10:00:00,53.82,53.94,53.73,53.82,50935.0,52.792,52.9097,52.7037,52.792,50935.0
2025-03-27 10:30:00,53.86,54.12,53.8,54.04,85049.0,52.8312,53.0863,52.7724,53.0078,85049.0
2025-03-27 11:00:00,54.01,54.01,53.65,53.73,116569.0,52.9784,52.9784,52.6252,52.7037,116569.0
2025-03-27 11:30:00,53.71,53.74,53.6,53.6,42117.0,52.6841,52.7135,52.5762,52.5762,42117.0
2025-03-27 12:00:00,53.64,53.75,53.6,53.75,22339.0,52.6154,52.7233,52.5762,52.7233,22339.0
2025-03-27 12:30:00,53.75,53.89,53.6,53.63,43690.0,52.7233,52.8607,52.5762,52.6056,43690.0
2025-03-27 13:00:00,53.63,53.7,53.53,53.53,45749.0,52.6056,52.6743,52.5075,52.5075,45749.0
2025-03-27 13:30:00,53.54,53.58,53.47,53.48,56304.0,52.5173,52.5566,52.4487,52.4585,56304.0
2025-03-27 14:00:00,53.48,53.59,53.48,53.53,42205.0,52.4585,52.5664,52.4585,52.5075,42205.0
2025-03-27 14:30:00,53.54,53.59,53.5,53.51,179118.0,52.5173,52.5664,52.4781,52.4879,179118.0
2025-03-27 15:00:00,53.52,53.71,53.5,53.65,80676.0,52.4977,52.6841,52.4781,52.6252,80676.0
2025-03-27 15:30:00,53.64,53.72,53.59,53.68,262518.0,52.6154,52.6939,52.5664,52.6547,262518.0
2025-03-28 09:30:00,53.75,53.82,53.55,53.7,65011.0,52.7233,52.792,52.5272,52.6743,65011.0
2025-03-28 10:00:00,53.67,53.69,53.37,53.66,46992.0,52.6449,52.6645,52.3506,52.6351,46992.0
2025-03-28 10:30:00,53.7,53.97,53.67,53.94,109647.0,52.6743,52.9391,52.6449,52.9097,109647.0
2025-03-28 11:00:00,53.91,54.06,53.81,54.02,79241.0,52.8803,53.0274,52.7822,52.9882,79241.0
2025-03-28 11:30:00,54.02,54.06,53.91,53.91,68203.0,52.9882,53.0274,52.8803,52.8803,68203.0
2025-03-28 12:00:00,53.91,54.14,53.9,54.03,126207.0,52.8803,53.1059,52.8705,52.998,126207.0
2025-03-28 12:30:00,54.04,54.08,53.82,53.88,37655.0,53.0078,53.047,52.792,52.8509,37655.0
2025-03-28 13:00:00,53.86,53.89,53.69,53.69,28843.0,52.8312,52.8607,52.6645,52.6645,28843.0
2025-03-28 13:30:00,53.71,53.85,53.65,53.82,81046.0,52.6841,52.8214,52.6252,52.792,81046.0
2025-03-28 14:00:00,53.83,53.95,53.82,53.9,35022.0,52.8018,52.9195,52.792,52.8705,35022.0
2025-03-28 14:30:00,53.89,53.93,53.75,53.93,45437.0,52.8607,52.8999,52.7233,52.8999,45437.0
2025-03-28 15:00:00,53.93,54.04,53.92,53.93,46074.0,52.8999,53.0078,52.8901,52.8999,46074.0
2025-03-28 15:30:00,53.95,54.21,53.89,54.05,166869.0,52.9195,53.1745,52.8607,53.0176,166869.0
2025-03-31 09:30:00,53.77,54.0,53.57,53.8,68143.0,52.743,52.9686,52.5468,52.7724,68143.0
2025-03-31 10:00:00,53.77,53.91,53.7,53.81,38536.0,52.743,52.8803,52.6743,52.7822,38536.0
2025-03-31 10:30:00,53.8,53.97,53.77,53.89,60389.0,52.7724,52.9391,52.743,52.8607,60389.0
2025-03-31 11:00:00,53.93,53.95,53.66,53.66,31090.0,52.8999,52.9195,52.6351,52.6351,31090.0
2025-03-31 11:30:00,53.66,53.7,53.51,53.51,74883.0,52.6351,52.6743,52.4879,52.4879,74883.0
2025-03-31 12:00:00,53.51,53.57,53.47,53.5,86480.0,52.4879,52.5468,52.4487,52.4781,86480.0
2025-03-31 12:30:00,53.54,53.57,53.38,53.42,40898.0,52.5173,52.5468,52.3604,52.3996,40898.0
2025-03-31 13:00:00,53.4,53.46,53.2,53.21,39520.0,52.38,52.4389,52.1838,52.1936,39520.0
2025-03-31 13:30:00,53.22,53.39,53.17,53.25,45433.0,52.2035,52.3702,52.1544,52.2329,45433.0
2025-03-31 14:00:00,53.25,53.49,53.25,53.36,33895.0,52.2329,52.4683,52.2329,52.3408,33895.0
2025-03-31 14:30:00,53.36,53.53,53.32,53.35,73892.0,52.3408,52.5075,52.3015,52.331,73892.0
2025-03-31 15:00:00,53.37,53.48,53.26,53.32,71243.0,52.3506,52.4585,52.2427,52.3015,71243.0
2025-03-31 15:30:00,53.29,53.59,53.27,53.5,183066.0,52.2721,52.5664,52.2525,52.4781,183066.0
2025-04-01 09:30:00,53.5,53.51,53.17,53.29,69552.0,52.4781,52.4879,52.1544,52.2721,69552.0
2025-04-01 10:00:00,53.29,53.37,52.81,52.96,82888.0,52.2721,52.3506,51.8013,51.9484,82888.0
2025-04-01 10:30:00,52.98,53.25,52.89,53.21,101672.0,51.968,52.2329,51.8798,52.1936,101672.0
2025-04-01 11:00:00,53.21,53.43,53.2,53.43,55420.0,52.1936,52.4094,52.1838,52.4094,55420.0
2025-04-01 11:30:00,53.4,53.51,53.26,53.48,55741.0,52.38,52.4879,52.2427,52.4585,55741.0
2025-04-01 12:00:00,53.47,53.66,53.42,53.42,54457.0,52.4487,52.6351,52.3996,52.3996,54457.0
2025-04-01 12:30:00,53.41,53.45,53.3,53.37,38693.0,52.3898,52.4291,52.2819,52.3506,38693.0
2025-04-01 13:00:00,53.38,53.43,53.28,53.3,40881.0,52.3604,52.4094,52.2623,52.2819,40881.0
2025-04-01 13:30:00,53.31,53.41,53.26,53.36,48666.0,52.2917,52.3898,52.2427,52.3408,48666.0
2025-04-01 14:00:00,53.35,53.37,53.25,53.36,37048.0,52.331,52.3506,52.2329,52.3408,37048.0
2025-04-01 14:30:00,53.36,53.36,53.16,53.23,51930.0,52.3408,52.3408,52.1446,52.2133,51930.0
2025-04-01 15:00:00,53.26,53.48,53.22,53.46,51328.0,52.2427,52.4585,52.2035,52.4389,51328.0
2025-04-01 15:30:00,53.44,53.69,53.41,53.65,227103.0,52.4193,52.6645,52.3898,52.6252,227103.0
2025-04-02 09:30:00,53.44,53.65,53.31,53.37,23693.0,52.4193,52.6252,52.2917,52.3506,23693.0
2025-04-02 10:00:00,53.52,53.6,53.4,53.53,37146.0,52.4977,52.5762,52.38,52.5075,37146.0
2025-04-02 10:30:00,53.48,53.76,53.4,53.76,47584.0,52.4585,52.7331,52.38,52.7331,47584.0
2025-04-02 11:00:00,53.74,53.87,53.64,53.78,32730.0,52.7135,52.841,52.6154,52.7528,32730.0
2025-04-02 11:30:00,53.78,53.94,53.73,53.79,35129.0,52.7528,52.9097,52.7037,52.7626,35129.0
2025-04-02 12:00:00,53.78,53.85,53.69,53.84,32168.0,52.7528,52.8214,52.6645,52.8116,32168.0
2025-04-02 12:30:00,53.82,53.89,53.77,53.87,31076.0,52.792,52.8607,52.743,52.841,31076.0
2025-04-02 13:00:00,53.85,53.87,53.78,53.84,41846.0,52.8214,52.841,52.7528,52.8116,41846.0
2025-04-02 13:30:00,53.83,53.84,53.65,53.7,25548.0,52.8018,52.8116,52.6252,52.6743,25548.0
2025-04-02 14:00:00,53.69,53.74,53.66,53.68,25135.0,52.6645,52.7135,52.6351,52.6547,25135.0
2025-04-02 14:30:00,53.65,53.84,53.61,53.64,46913.0,52.6252,52.8116,52.586,52.6154,46913.0
2025-04-02 15:00:00,53.66,53.9,53.66,53.89,54536.0,52.6351,52.8705,52.6351,52.8607,54536.0
2025-04-02 15:30:00,53.85,54.02,53.83,53.9,145795.0,52.8214,52.9882,52.8018,52.8705,145795.0
2025-04-03 09:30:00,52.82,53.1,52.5,52.7,253820.0,51.8111,52.0857,51.4972,51.6934,253820.0
2025-04-03 10:00:00,52.69,52.87,52.18,52.41,171033.0,51.6836,51.8601,51.1833,51.4089,171033.0
2025-04-03 10:30:00,52.43,52.46,52.15,52.21,142862.0,51.4285,51.458,51.1539,51.2127,142862.0
2025-04-03 11:00:00,52.23,52.64,52.22,52.57,98320.0,51.2324,51.6345,51.2226,51.5659,98320.0
2025-04-03 11:30:00,52.57,52.79,52.52,52.71,128332.0,51.5659,51.7817,51.5168,51.7032,128332.0
2025-04-03 12:00:00,52.71,52.9,52.57,52.88,89569.0,51.7032,51.8896,51.5659,51.87,89569.0
2025-04-03 12:30:00,52.89,52.92,52.55,52.57,107497.0,51.8798,51.9092,51.5463,51.5659,107497.0
2025-04-03 13:00:00,52.57,52.59,52.34,52.4,102649.0,51.5659,51.5855,51.3403,51.3991,102649.0
2025-04-03 13:30:00,52.39,52.63,52.34,52.49,61646.0,51.3893,51.6247,51.3403,51.4874,61646.0
2025-04-03 14:00:00,52.49,52.54,52.21,52.28,63414.0,51.4874,51.5364,51.2127,51.2814,63414.0
2025-04-03 14:30:00,52.28,52.56,52.2,52.44,60104.0,51.2814,51.5561,51.2029,51.4384,60104.0
2025-04-03 15:00:00,52.44,52.5,52.18,52.21,84097.0,51.4384,51.4972,51.1833,51.2127,84097.0
2025-04-03 15:30:00,52.19,52.34,52.12,52.17,371616.0,51.1931,51.3403,51.1245,51.1735,371616.0
2025-04-04 09:30:00,50.51,50.68,48.99,49.41,742884.0,49.5452,49.712,48.0543,48.4662,742884.0
2025-04-04 10:00:00,49.41,49.45,48.01,48.01,509045.0,48.4662,48.5055,47.093,47.093,509045.0
2025-04-04 10:30:00,48.01,48.81,47.39,48.54,492876.0,47.093,47.8777,46.4848,47.6128,492876.0
2025-04-04 11:00:00,48.65,49.89,48.51,49.34,214150.0,47.7207,48.9371,47.5834,48.3976,214150.0
2025-04-04 11:30:00,49.33,49.57,48.76,48.87,202576.0,48.3878,48.6232,47.8286,47.9365,202576.0
2025-04-04 12:00:00,48.87,48.93,48.22,48.24,243571.0,47.9365,47.9954,47.299,47.3186,243571.0
2025-04-04 12:30:00,48.24,48.53,48.09,48.28,173778.0,47.3186,47.603,47.1714,47.3578,173778.0
2025-04-04 13:00:00,48.27,48.66,48.14,48.56,137861.0,47.348,47.7306,47.2205,47.6325,137861.0
2025-04-04 13:30:00,48.48,49.03,48.4,48.96,108720.0,47.554,48.0935,47.4755,48.0248,108720.0
2025-04-04 14:00:00,48.93,49.09,48.15,48.36,155050.0,47.9954,48.1523,47.2303,47.4363,155050.0
2025-04-04 14:30:00,48.31,48.47,48.04,48.11,195551.0,47.3872,47.5442,47.1224,47.1911,195551.0
2025-04-04 15:00:00,48.17,48.77,48.08,48.57,221082.0,47.2499,47.8385,47.1616,47.6423,221082.0
2025-04-04 15:30:00,48.52,48.79,48.36,48.5,514820.0,47.5932,47.8581,47.4363,47.5736,514820.0
2025-04-07 09:30:00,46.01,47.61,44.6,47.55,1007784.0,45.1312,46.7006,43.7481,46.6418,1007784.0
2025-04-07 10:00:00,47.48,49.27,46.6,47.12,506931.0,46.5731,48.3289,45.7099,46.22,506931.0
2025-04-07 10:30:00,47.17,47.7,46.63,47.36,288113.0,46.269,46.7889,45.7393,46.4554,288113.0
2025-04-07 11:00:00,47.37,47.73,46.15,46.4,198103.0,46.4652,46.8183,45.2685,45.5137,198103.0
2025-04-07 11:30:00,46.39,47.59,46.34,46.95,197719.0,45.5039,46.681,45.4549,46.0532,197719.0
2025-04-07 12:00:00,46.91,47.0,46.59,46.9,144838.0,46.014,46.1023,45.7001,46.0042,144838.0
2025-04-07 12:30:00,46.9,47.17,46.32,46.56,185862.0,46.0042,46.269,45.4353,45.6707,185862.0
2025-04-07 13:00:00,46.59,47.67,46.59,47.66,135731.0,45.7001,46.7595,45.7001,46.7497,135731.0
2025-04-07 13:30:00,47.65,47.93,47.29,47.78,123853.0,46.7398,47.0145,46.3867,46.8674,123853.0
2025-04-07 14:00:00,47.74,47.96,47.35,47.41,175122.0,46.8281,47.0439,46.4456,46.5044,175122.0
2025-04-07 14:30:00,47.45,47.75,47.14,47.3,162941.0,46.5437,46.8379,46.2396,46.3965,162941.0
2025-04-07 15:00:00,47.27,47.62,47.14,47.18,226855.0,46.3671,46.7104,46.2396,46.2788,226855.0
2025-04-07 15:30:00,47.18,47.77,47.0,47.23,563920.0,46.2788,46.8576,46.1023,46.3279,563920.0
2025-04-08 09:30:00,49.22,49.47,48.78,49.2,295484.0,48.2799,48.5251,47.8483,48.2602,295484.0
2025-04-08 10:00:00,49.2,49.42,48.71,49.09,139132.0,48.2602,48.476,47.7796,48.1523,139132.0
2025-04-08 10:30:00,48.93,48.93,48.2,48.2,139673.0,47.9954,47.9954,47.2793,47.2793,139673.0
2025-04-08 11:00:00,48.23,48.44,47.62,47.71,76998.0,47.3088,47.5148,46.7104,46.7987,76998.0
2025-04-08 11:30:00,47.71,47.94,47.4,47.63,149735.0,46.7987,47.0243,46.4946,46.7202,149735.0
2025-04-08 12:00:00,47.66,47.84,47.58,47.74,168083.0,46.7497,46.9262,46.6712,46.8281,168083.0
2025-04-08 12:30:00,47.76,47.79,47.31,47.37,112057.0,46.8477,46.8772,46.4063,46.4652,112057.0
2025-04-08 13:00:00,47.37,47.41,46.72,46.75,78921.0,46.4652,46.5044,45.8276,45.857,78921.0
2025-04-08 13:30:00,46.84,47.37,46.76,47.32,84408.0,45.9453,46.4652,45.8668,46.4162,84408.0
2025-04-08 14:00:00,47.31,47.4,46.91,46.97,81780.0,46.4063,46.4946,46.014,46.0728,81780.0
2025-04-08 14:30:00,46.98,47.51,46.87,46.95,104174.0,46.0826,46.6025,45.9747,46.0532,104174.0
2025-04-08 15:00:00,46.97,47.02,46.33,46.73,109309.0,46.0728,46.1219,45.4451,45.8374,109309.0
2025-04-08 15:30:00,46.74,46.96,46.18,46.72,537523.0,45.8472,46.063,45.2979,45.8276,537523.0
2025-04-09 09:30:00,46.0,46.67,45.68,46.0,311673.0,45.1214,45.7786,44.8075,45.1214,311673.0
2025-04-09 10:00:00,45.94,46.18,45.45,45.91,281896.0,45.0625,45.2979,44.5819,45.0331,281896.0
2025-04-09 10:30:00,45.85,46.21,45.6,45.79,348142.0,44.9742,45.3274,44.729,44.9154,348142.0
2025-04-09 11:00:00,45.79,46.2,45.75,46.03,160433.0,44.9154,45.3175,44.8761,45.1508,160433.0
2025-04-09 11:30:00,46.02,46.16,45.59,45.95,241296.0,45.141,45.2783,44.7192,45.0723,241296.0
2025-04-09 12:00:00,45.94,46.07,45.73,45.78,203699.0,45.0625,45.19,44.8565,44.9056,203699.0
2025-04-09 12:30:00,45.78,45.82,45.52,45.63,120718.0,44.9056,44.9448,44.6505,44.7584,120718.0
2025-04-09 13:00:00,45.63,48.24,45.5,47.74,315807.0,44.7584,47.3186,44.6309,46.8281,315807.0
2025-04-09 13:30:00,47.65,49.13,47.46,48.83,436395.0,46.7398,48.1916,46.5535,47.8973,436395.0
2025-04-09 14:00:00,48.93,49.22,48.35,48.84,162791.0,47.9954,48.2799,47.4265,47.9071,162791.0
2025-04-09 14:30:00,48.84,48.93,47.77,47.84,289070.0,47.9071,47.9954,46.8576,46.9262,289070.0
2025-04-09 15:00:00,47.79,48.66,47.74,48.51,284286.0,46.8772,47.7306,46.8281,47.5834,284286.0
2025-04-09 15:30:00,48.51,48.8,48.11,48.22,571046.0,47.5834,47.8679,47.1911,47.299,571046.0
2025-04-10 09:30:00,48.0,48.05,47.22,47.61,130702.0,47.0832,47.1322,46.3181,46.7006,130702.0
2025-04-10 10:00:00,47.68,47.98,47.46,47.74,87536.0,46.7693,47.0635,46.5535,46.8281,87536.0
2025-04-10 10:30:00,47.74,48.11,47.67,47.67,108515.0,46.8281,47.1911,46.7595,46.7595,108515.0
2025-04-10 11:00:00,47.69,47.77,47.31,47.31,90593.0,46.7791,46.8576,46.4063,46.4063,90593.0
2025-04-10 11:30:00,47.29,47.59,47.2,47.25,106211.0,46.3867,46.681,46.2984,46.3475,106211.0
2025-04-10 12:00:00,47.22,47.38,46.29,46.51,159721.0,46.3181,46.475,45.4058,45.6216,159721.0
2025-04-10 12:30:00,46.57,47.27,46.57,47.15,58212.0,45.6805,46.3671,45.6805,46.2494,58212.0
2025-04-10 13:00:00,47.16,47.79,46.78,47.18,70142.0,46.2592,46.8772,45.8865,46.2788,70142.0
2025-04-10 13:30:00,47.13,47.74,47.12,47.65,118801.0,46.2298,46.8281,46.22,46.7398,118801.0
2025-04-10 14:00:00,47.62,48.13,47.47,47.96,108600.0,46.7104,47.2107,46.5633,47.0439,108600.0
2025-04-10 14:30:00,47.96,48.0,47.4,47.59,75107.0,47.0439,47.0832,46.4946,46.681,75107.0
2025-04-10 15:00:00,47.55,47.79,47.11,47.12,65620.0,46.6418,46.8772,46.2102,46.22,65620.0
2025-04-10 15:30:00,47.16,47.43,46.68,47.43,341580.0,46.2592,46.5241,45.7884,46.5241,341580.0
2025-04-11 09:30:00,47.5,48.02,47.3,47.38,76237.0,46.5927,47.1028,46.3965,46.475,76237.0
2025-04-11 10:00:00,47.3,47.6,46.93,46.93,56411.0,46.3965,46.6908,46.0336,46.0336,56411.0
2025-04-11 10:30:00,46.9,47.4,46.88,46.96,53872.0,46.0042,46.4946,45.9846,46.063,53872.0
2025-04-11 11:00:00,47.0,47.42,46.72,46.9,76189.0,46.1023,46.5142,45.8276,46.0042,76189.0
2025-04-11 11:30:00,46.92,47.19,46.85,47.14,64540.0,46.0238,46.2886,45.9551,46.2396,64540.0
2025-04-11 12:00:00,47.18,47.51,47.13,47.36,89539.0,46.2788,46.6025,46.2298,46.4554,89539.0
2025-04-11 12:30:00,47.33,47.84,47.31,47.78,50762.0,46.426,46.9262,46.4063,46.8674,50762.0
2025-04-11 13:00:00,47.8,47.85,47.49,47.57,66059.0,46.887,46.936,46.5829,46.6614,66059.0
2025-04-11 13:30:00,47.58,47.99,47.5,47.83,68422.0,46.6712,47.0734,46.5927,46.9164,68422.0
2025-04-11 14:00:00,47.83,48.05,47.67,48.02,74081.0,46.9164,47.1322,46.7595,47.1028,74081.0
2025-04-11 14:30:00,48.0,48.17,47.95,48.01,66265.0,47.0832,47.2499,47.0341,47.093,66265.0
2025-04-11 15:00:00,48.02,48.27,48.01,48.13,83764.0,47.1028,47.348,47.093,47.2107,83764.0
2025-04-11 15:30:00,48.13,48.22,47.97,48.22,264817.0,47.2107,47.299,47.0537,47.299,264817.0
2025-04-14 09:30:00,49.16,49.4,48.75,49.31,148211.0,48.221,48.4564,47.8188,48.3681,148211.0
2025-04-14 10:00:00,49.3,49.7,49.28,49.7,102884.0,48.3583,48.7507,48.3387,48.7507,102884.0
2025-04-14 10:30:00,49.71,49.73,49.32,49.47,97113.0,48.7605,48.7801,48.3779,48.5251,97113.0
2025-04-14 11:00:00,49.48,49.58,49.33,49.33,50117.0,48.5349,48.633,48.3878,48.3878,50117.0
2025-04-14 11:30:00,49.34,49.58,49.19,49.32,76764.0,48.3976,48.633,48.2504,48.3779,76764.0
2025-04-14 12:00:00,49.3,49.36,49.13,49.28,78084.0,48.3583,48.4172,48.1916,48.3387,78084.0
2025-04-14 12:30:00,49.29,49.54,49.26,49.44,38368.0,48.3485,48.5937,48.3191,48.4957,38368.0
2025-04-14 13:00:00,49.47,49.71,49.35,49.46,51488.0,48.5251,48.7605,48.4074,48.5153,51488.0
2025-04-14 13:30:00,49.46,49.63,49.38,49.52,55848.0,48.5153,48.682,48.4368,48.5741,55848.0
2025-04-14 14:00:00,49.52,49.6,49.43,49.57,44145.0,48.5741,48.6526,48.4858,48.6232,44145.0
2025-04-14 14:30:00,49.58,49.91,49.56,49.81,72341.0,48.633,48.9567,48.6134,48.8586,72341.0
2025-04-14 15:00:00,49.82,49.93,49.72,49.75,46027.0,48.8684,48.9763,48.7703,48.7997,46027.0
2025-04-14 15:30:00,49.75,49.77,49.49,49.57,176546.0,48.7997,48.8194,48.5447,48.6232,176546.0
2025-04-15 09:30:00,49.91,50.52,49.7,50.39,123088.0,48.9567,49.555,48.7507,49.4275,123088.0
2025-04-15 10:00:00,50.41,50.79,50.29,50.56,89703.0,49.4471,49.8199,49.3294,49.5943,89703.0
2025-04-15 10:30:00,50.55,50.62,50.36,50.42,78970.0,49.5845,49.6531,49.3981,49.4569,78970.0
2025-04-15 11:00:00,50.46,50.49,50.28,50.3,62971.0,49.4962,49.5256,49.3196,49.3392,62971.0
2025-04-15 11:30:00,50.29,50.4,50.24,50.38,58186.0,49.3294,49.4373,49.2804,49.4177,58186.0
2025-04-15 12:00:00,50.38,50.4,50.18,50.18,42079.0,49.4177,49.4373,49.2215,49.2215,42079.0
2025-04-15 12:30:00,50.17,50.35,50.07,50.13,40927.0,49.2117,49.3883,49.1136,49.1725,40927.0
2025-04-15 13:00:00,50.15,50.35,50.12,50.21,27664.0,49.1921,49.3883,49.1627,49.251,27664.0
2025-04-15 13:30:00,50.22,50.48,50.2,50.4,64685.0,49.2608,49.5158,49.2411,49.4373,64685.0
2025-04-15 14:00:00,50.43,50.47,50.28,50.29,63997.0,49.4667,49.506,49.3196,49.3294,63997.0
2025-04-15 14:30:00,50.26,50.27,50.06,50.18,87034.0,49.3,49.3098,49.1038,49.2215,87034.0
2025-04-15 15:00:00,50.19,50.41,50.12,50.21,106851.0,49.2313,49.4471,49.1627,49.251,106851.0
2025-04-15 15:30:00,50.18,50.24,50.01,50.08,432036.0,49.2215,49.2804,49.0548,49.1234,432036.0
2025-04-16 09:30:00,50.36,50.87,50.15,50.51,96008.0,49.3981,49.8983,49.1921,49.5452,96008.0
2025-04-16 10:00:00,50.52,50.83,50.48,50.73,31632.0,49.555,49.8591,49.5158,49.761,31632.0
2025-04-16 10:30:00,50.8,51.05,50.65,50.87,49296.0,49.8297,50.0749,49.6825,49.8983,49296.0
2025-04-16 11:00:00,50.87,50.96,50.7,50.94,66195.0,49.8983,49.9866,49.7316,49.967,66195.0
2025-04-16 11:30:00,50.93,51.09,50.93,51.0,50374.0,49.9572,50.1141,49.9572,50.0259,50374.0
2025-04-16 12:00:00,51.02,51.02,50.83,50.93,20808.0,50.0455,50.0455,49.8591,49.9572,20808.0
2025-04-16 12:30:00,50.89,51.07,50.89,51.07,39575.0,49.918,50.0945,49.918,50.0945,39575.0
2025-04-16 13:00:00,51.0,51.22,50.94,51.13,29197.0,50.0259,50.2417,49.967,50.1534,29197.0
2025-04-16 13:30:00,51.1,51.13,50.51,50.55,28475.0,50.124,50.1534,49.5452,49.5845,28475.0
2025-04-16 14:00:00,50.56,50.7,50.35,50.7,48572.0,49.5943,49.7316,49.3883,49.7316,48572.0
2025-04-16 14:30:00,50.75,50.75,50.41,50.44,52191.0,49.7806,49.7806,49.4471,49.4766,52191.0
2025-04-16 15:00:00,50.49,50.53,50.25,50.27,36519.0,49.5256,49.5648,49.2902,49.3098,36519.0
2025-04-16 15:30:00,50.3,50.38,50.16,50.22,121084.0,49.3392,49.4177,49.2019,49.2608,121084.0
2025-04-17 09:30:00,50.48,51.63,50.26,51.13,123592.0,49.5158,50.6438,49.3,50.1534,123592.0
2025-04-17 10:00:00,51.2,51.34,50.74,50.76,83214.0,50.222,50.3594,49.7708,49.7904,83214.0
2025-04-17 10:30:00,50.82,51.26,50.79,51.16,141063.0,49.8493,50.2809,49.8199,50.1828,141063.0
2025-04-17 11:00:00,51.16,51.44,51.15,51.16,72462.0,50.1828,50.4575,50.173,50.1828,72462.0
2025-04-17 11:30:00,51.16,51.31,51.02,51.09,65945.0,50.1828,50.3299,50.0455,50.1141,65945.0
2025-04-17 12:00:00,51.1,51.3,51.03,51.27,87827.0,50.124,50.3201,50.0553,50.2907,87827.0
2025-04-17 12:30:00,51.27,51.45,51.07,51.22,95751.0,50.2907,50.4673,50.0945,50.2417,95751.0
2025-04-17 13:00:00,51.22,51.26,51.01,51.03,83649.0,50.2417,50.2809,50.0357,50.0553,83649.0
2025-04-17 13:30:00,51.05,51.21,51.02,51.1,75270.0,50.0749,50.2318,50.0455,50.124,75270.0
2025-04-17 14:00:00,51.08,51.14,51.0,51.0,85406.0,50.1043,50.1632,50.0259,50.0259,85406.0
2025-04-17 14:30:00,51.0,51.13,50.98,51.05,81397.0,50.0259,50.1534,50.0062,50.0749,81397.0
2025-04-17 15:00:00,51.05,51.08,50.74,50.77,87826.0,50.0749,50.1043,49.7708,49.8003,87826.0
2025-04-17 15:30:00,50.81,50.91,50.42,50.57,220698.0,49.8395,49.9376,49.4569,49.6041,220698.0
2025-04-21 09:30:00,50.47,50.71,49.61,49.69,263889.0,49.506,49.7414,48.6624,48.7409,263889.0
2025-04-21 10:00:00,49.67,49.77,49.48,49.56,86113.0,48.7213,48.8194,48.5349,48.6134,86113.0
2025-04-21 10:30:00,49.59,49.79,49.5,49.56,63898.0,48.6428,48.839,48.5545,48.6134,63898.0
2025-04-21 11:00:00,49.58,49.59,49.4,49.43,41312.0,48.633,48.6428,48.4564,48.4858,41312.0
2025-04-21 11:30:00,49.45,49.46,49.08,49.11,55539.0,48.5055,48.5153,48.1425,48.172,55539.0
2025-04-21 12:00:00,49.1,49.34,49.1,49.28,42601.0,48.1622,48.3976,48.1622,48.3387,42601.0
2025-04-21 12:30:00,49.3,49.46,49.23,49.25,105557.0,48.3583,48.5153,48.2897,48.3093,105557.0
2025-04-21 13:00:00,49.25,49.31,49.05,49.07,65245.0,48.3093,48.3681,48.1131,48.1327,65245.0
2025-04-21 13:30:00,49.05,49.1,48.9,48.98,71618.0,48.1131,48.1622,47.966,48.0444,71618.0
2025-04-21 14:00:00,48.98,49.17,48.96,49.1,71811.0,48.0444,48.2308,48.0248,48.1622,71811.0
2025-04-21 14:30:00,49.11,49.21,49.08,49.11,76186.0,48.172,48.2701,48.1425,48.172,76186.0
2025-04-21 15:00:00,49.09,49.29,48.98,49.02,129275.0,48.1523,48.3485,48.0444,48.0837,129275.0
2025-04-21 15:30:00,49.03,49.4,48.98,49.23,346839.0,48.0935,48.4564,48.0444,48.2897,346839.0
2025-04-22 09:30:00,50.04,50.46,49.8,50.32,96601.0,49.0842,49.4962,48.8488,49.3588,96601.0
2025-04-22 10:00:00,50.29,50.34,50.0,50.19,93120.0,49.3294,49.3785,49.045,49.2313,93120.0
2025-04-22 10:30:00,50.14,50.57,50.14,50.5,65662.0,49.1823,49.6041,49.1823,49.5354,65662.0
2025-04-22 11:00:00,50.52,50.99,50.49,50.82,93504.0,49.555,50.0161,49.5256,49.8493,93504.0
2025-04-22 11:30:00,50.84,50.84,50.66,50.79,135604.0,49.8689,49.8689,49.6924,49.8199,135604.0
2025-04-22 12:00:00,50.8,51.04,50.8,50.89,48994.0,49.8297,50.0651,49.8297,49.918,48994.0
2025-04-22 12:30:00,50.88,50.94,50.84,50.88,36686.0,49.9082,49.967,49.8689,49.9082,36686.0
2025-04-22 13:00:00,50.9,50.92,50.56,50.57,54148.0,49.9278,49.9474,49.5943,49.6041,54148.0
2025-04-22 13:30:00,50.59,50.59,50.32,50.32,86616.0,49.6237,49.6237,49.3588,49.3588,86616.0
2025-04-22 14:00:00,50.35,50.55,50.34,50.54,45375.0,49.3883,49.5845,49.3785,49.5746,45375.0
2025-04-22 14:30:00,50.54,50.64,50.5,50.61,53145.0,49.5746,49.6727,49.5354,49.6433,53145.0
2025-04-22 15:00:00,50.61,50.69,50.57,50.59,60426.0,49.6433,49.7218,49.6041,49.6237,60426.0
2025-04-22 15:30:00,50.59,50.71,50.5,50.66,193832.0,49.6237,49.7414,49.5354,49.6924,193832.0
2025-04-23 09:30:00,51.49,51.66,50.71,51.61,90055.0,50.5065,50.6733,49.7414,50.6242,90055.0
2025-04-23 10:00:00,51.64,51.72,51.07,51.56,110838.0,50.6536,50.7321,50.0945,50.5752,110838.0
2025-04-23 10:30:00,51.51,51.72,51.3,51.45,199486.0,50.5261,50.7321,50.3201,50.4673,199486.0
2025-04-23 11:00:00,51.45,51.56,51.26,51.46,75823.0,50.4673,50.5752,50.2809,50.4771,75823.0
2025-04-23 11:30:00,51.51,51.65,51.43,51.53,94403.0,50.5261,50.6634,50.4476,50.5457,94403.0
2025-04-23 12:00:00,51.53,51.56,51.18,51.43,119761.0,50.5457,50.5752,50.2024,50.4476,119761.0
2025-04-23 12:30:00,51.48,51.56,51.42,51.53,49764.0,50.4967,50.5752,50.4378,50.5457,49764.0
2025-04-23 13:00:00,51.54,51.79,51.4,51.53,83847.0,50.5555,50.8008,50.4182,50.5457,83847.0
2025-04-23 13:30:00,51.56,51.61,51.25,51.33,51692.0,50.5752,50.6242,50.2711,50.3496,51692.0
2025-04-23 14:00:00,51.35,51.44,51.2,51.23,44513.0,50.3692,50.4575,50.222,50.2515,44513.0
2025-04-23 14:30:00,51.26,51.3,51.08,51.18,39140.0,50.2809,50.3201,50.1043,50.2024,39140.0
2025-04-23 15:00:00,51.2,51.27,50.95,51.01,93629.0,50.222,50.2907,49.9768,50.0357,93629.0
2025-04-23 15:30:00,51.02,51.35,50.91,51.15,249774.0,50.0455,50.3692,49.9376,50.173,249774.0
2025-04-24 09:30:00,51.59,51.77,51.32,51.69,71980.0,50.6046,50.7812,50.3397,50.7027,71980.0
2025-04-24 10:00:00,51.7,52.03,51.59,52.0,72386.0,50.7125,51.0362,50.6046,51.0068,72386.0
2025-04-24 10:30:00,51.97,52.3,51.92,52.29,37623.0,50.9773,51.301,50.9283,51.2912,37623.0
2025-04-24 11:00:00,52.24,52.28,51.97,52.0,53887.0,51.2422,51.2814,50.9773,51.0068,53887.0
2025-04-24 11:30:00,52.01,52.28,51.95,52.19,65993.0,51.0166,51.2814,50.9577,51.1931,65993.0
2025-04-24 12:00:00,52.22,52.25,52.11,52.17,60390.0,51.2226,51.252,51.1147,51.1735,60390.0
2025-04-24 12:30:00,52.18,52.5,52.17,52.37,56494.0,51.1833,51.4972,51.1735,51.3697,56494.0
2025-04-24 13:00:00,52.35,52.42,52.27,52.29,56890.0,51.3501,51.4187,51.2716,51.2912,56890.0
2025-04-24 13:30:00,52.32,52.35,52.2,52.33,69900.0,51.3206,51.3501,51.2029,51.3305,69900.0
2025-04-24 14:00:00,52.33,52.4,52.22,52.25,30112.0,51.3305,51.3991,51.2226,51.252,30112.0
2025-04-24 14:30:00,52.25,52.49,52.25,52.45,89309.0,51.252,51.4874,51.252,51.4482,89309.0
2025-04-24 15:00:00,52.44,52.46,52.28,52.38,63701.0,51.4384,51.458,51.2814,51.3795,63701.0
2025-04-24 15:30:00,52.38,52.58,52.33,52.53,297401.0,51.3795,51.5757,51.3305,51.5266,297401.0
2025-04-25 09:30:00,52.6,52.71,52.39,52.47,50936.0,51.5953,51.7032,51.3893,51.4678,50936.0
2025-04-25 10:00:00,52.3,52.54,52.26,52.3,55275.0,51.301,51.5364,51.2618,51.301,55275.0
2025-04-25 10:30:00,52.25,52.43,52.15,52.16,30883.0,51.252,51.4285,51.1539,51.1637,30883.0
2025-04-25 11:00:00,52.2,52.35,52.18,52.26,61822.0,51.2029,51.3501,51.1833,51.2618,61822.0
2025-04-25 11:30:00,52.21,52.24,52.08,52.14,19787.0,51.2127,51.2422,51.0852,51.1441,19787.0
2025-04-25 12:00:00,52.16,52.2,52.12,52.18,21917.0,51.1637,51.2029,51.1245,51.1833,21917.0
2025-04-25 12:30:00,52.19,52.28,52.08,52.27,48074.0,51.1931,51.2814,51.0852,51.2716,48074.0
2025-04-25 13:00:00,52.26,52.33,52.16,52.23,42999.0,51.2618,51.3305,51.1637,51.2324,42999.0
2025-04-25 13:30:00,52.25,52.3,51.8,51.9,66995.0,51.252,51.301,50.8106,50.9087,66995.0
2025-04-25 14:00:00,51.9,52.25,51.89,52.2,51763.0,50.9087,51.252,50.8989,51.2029,51763.0
2025-04-25 14:30:00,52.25,52.3,52.13,52.18,40184.0,51.252,51.301,51.1343,51.1833,40184.0
2025-04-25 15:00:00,52.2,52.27,52.1,52.25,37333.0,51.2029,51.2716,51.1048,51.252,37333.0
2025-04-25 15:30:00,52.23,52.59,52.2,52.55,229894.0,51.2324,51.5855,51.2029,51.5463,229894.0
2025-04-28 09:30:00,52.68,52.73,51.83,51.89,138621.0,51.6738,51.7228,50.84,50.8989,138621.0
2025-04-28 10:00:00,51.88,52.1,51.75,52.05,53097.0,50.8891,51.1048,50.7615,51.0558,53097.0
2025-04-28 10:30:00,52.0,52.12,51.84,51.96,59501.0,51.0068,51.1245,50.8498,50.9675,59501.0
2025-04-28 11:00:00,51.98,52.08,51.84,51.85,84235.0,50.9871,51.0852,50.8498,50.8596,84235.0
2025-04-28 11:30:00,51.82,51.96,51.8,51.85,73865.0,50.8302,50.9675,50.8106,50.8596,73865.0
2025-04-28 12:00:00,51.85,51.9,51.72,51.84,48250.0,50.8596,50.9087,50.7321,50.8498,48250.0
2025-04-28 12:30:00,51.86,52.0,51.82,51.95,68839.0,50.8694,51.0068,50.8302,50.9577,68839.0
2025-04-28 13:00:00,52.0,52.14,51.91,52.08,52525.0,51.0068,51.1441,50.9185,51.0852,52525.0
2025-04-28 13:30:00,52.09,52.14,51.99,52.12,30039.0,51.095,51.1441,50.997,51.1245,30039.0
2025-04-28 14:00:00,52.12,52.25,52.08,52.21,50841.0,51.1245,51.252,51.0852,51.2127,50841.0
2025-04-28 14:30:00,52.22,52.32,52.16,52.29,40620.0,51.2226,51.3206,51.1637,51.2912,40620.0
2025-04-28 15:00:00,52.29,52.58,52.28,52.4,80070.0,51.2912,51.5757,51.2814,51.3991,80070.0
2025-04-28 15:30:00,52.4,52.47,52.27,52.43,170986.0,51.3991,51.4678,51.2716,51.4285,170986.0
2025-04-29 09:30:00,52.43,52.63,52.03,52.09,58968.0,51.4285,51.6247,51.0362,51.095,58968.0
2025-04-29 10:00:00,52.09,52.17,51.67,51.76,44640.0,51.095,51.1735,50.6831,50.7713,44640.0
2025-04-29 10:30:00,51.76,52.26,51.76,52.11,24691.0,50.7713,51.2618,50.7713,51.1147,24691.0
2025-04-29 11:00:00,52.14,52.4,52.1,52.2,44486.0,51.1441,51.3991,51.1048,51.2029,44486.0
2025-04-29 11:30:00,52.2,52.21,52.02,52.08,21090.0,51.2029,51.2127,51.0264,51.0852,21090.0
2025-04-29 12:00:00,52.05,52.16,52.02,52.11,32591.0,51.0558,51.1637,51.0264,51.1147,32591.0
2025-04-29 12:30:00,52.06,52.09,51.96,52.02,34945.0,51.0656,51.095,50.9675,51.0264,34945.0
2025-04-29 13:00:00,52.01,52.2,52.01,52.12,29361.0,51.0166,51.2029,51.0166,51.1245,29361.0
2025-04-29 13:30:00,52.16,52.35,52.1,52.3,75240.0,51.1637,51.3501,51.1048,51.301,75240.0
2025-04-29 14:00:00,52.3,52.3,52.12,52.17,36828.0,51.301,51.301,51.1245,51.1735,36828.0
2025-04-29 14:30:00,52.16,52.18,52.01,52.01,46042.0,51.1637,51.1833,51.0166,51.0166,46042.0
2025-04-29 15:00:00,52.02,52.21,52.0,52.05,46747.0,51.0264,51.2127,51.0068,51.0558,46747.0
2025-04-29 15:30:00,52.03,52.2,52.03,52.07,155809.0,51.0362,51.2029,51.0362,51.0754,155809.0
2025-04-30 09:30:00,51.28,51.5,50.26,50.6,147447.0,50.3005,50.5163,49.3,49.6335,147447.0
2025-04-30 10:00:00,50.67,51.06,50.5,50.95,99969.0,49.7022,50.0847,49.5354,49.9768,99969.0
2025-04-30 10:30:00,50.95,51.0,50.67,50.77,109625.0,49.9768,50.0259,49.7022,49.8003,109625.0
2025-04-30 11:00:00,50.8,51.09,50.77,50.91,66821.0,49.8297,50.1141,49.8003,49.9376,66821.0
2025-04-30 11:30:00,50.88,51.03,50.41,50.49,64277.0,49.9082,50.0553,49.4471,49.5256,64277.0
2025-04-30 12:00:00,50.48,50.57,50.38,50.41,38987.0,49.5158,49.6041,49.4177,49.4471,38987.0
2025-04-30 12:30:00,50.39,50.48,50.33,50.4,49668.0,49.4275,49.5158,49.3687,49.4373,49668.0
2025-04-30 13:00:00,50.4,50.69,50.25,50.66,97627.0,49.4373,49.7218,49.2902,49.6924,97627.0
2025-04-30 13:30:00,50.66,50.68,50.51,50.51,53034.0,49.6924,49.712,49.5452,49.5452,53034.0
2025-04-30 14:00:00,50.51,50.74,50.5,50.56,70983.0,49.5452,49.7708,49.5354,49.5943,70983.0
2025-04-30 14:30:00,50.55,50.66,50.48,50.64,62993.0,49.5845,49.6924,49.5158,49.6727,62993.0
2025-04-30 15:00:00,50.66,50.81,50.61,50.63,82210.0,49.6924,49.8395,49.6433,49.6629,82210.0
2025-04-30 15:30:00,50.62,51.12,50.56,50.91,303188.0,49.6531,50.1436,49.5943,49.9376,303188.0
2025-05-01 09:30:00,51.06,51.69,51.06,51.24,98986.0,50.0847,50.7027,50.0847,50.2613,98986.0
2025-05-01 10:00:00,51.33,51.7,51.29,51.6,78093.0,50.3496,50.7125,50.3103,50.6144,78093.0
2025-05-01 10:30:00,51.6,51.67,51.47,51.63,86409.0,50.6144,50.6831,50.4869,50.6438,86409.0
2025-05-01 11:00:00,51.63,51.66,51.39,51.47,35352.0,50.6438,50.6733,50.4084,50.4869,35352.0
2025-05-01 11:30:00,51.47,51.47,50.95,51.0,62557.0,50.4869,50.4869,49.9768,50.0259,62557.0
2025-05-01 12:00:00,50.99,51.05,50.87,50.9,56024.0,50.0161,50.0749,49.8983,49.9278,56024.0
2025-05-01 12:30:00,50.86,50.89,50.58,50.59,70696.0,49.8885,49.918,49.6139,49.6237,70696.0
2025-05-01 13:00:00,50.6,50.73,50.58,50.64,68412.0,49.6335,49.761,49.6139,49.6727,68412.0
2025-05-01 13:30:00,50.64,50.76,50.57,50.71,155413.0,49.6727,49.7904,49.6041,49.7414,155413.0
2025-05-01 14:00:00,50.71,51.14,50.71,51.07,67477.0,49.7414,50.1632,49.7414,50.0945,67477.0
2025-05-01 14:30:00,51.07,51.17,51.02,51.07,120675.0,50.0945,50.1926,50.0455,50.0945,120675.0
2025-05-01 15:00:00,51.07,51.19,51.06,51.19,107140.0,50.0945,50.2122,50.0847,50.2122,107140.0
2025-05-01 15:30:00,51.17,51.26,50.82,50.85,494863.0,50.1926,50.2809,49.8493,49.8787,494863.0
2025-05-02 09:30:00,51.48,51.8,51.03,51.28,50683.0,50.4967,50.8106,50.0553,50.3005,50683.0
2025-05-02 10:00:00,51.19,51.59,51.18,51.55,50332.0,50.2122,50.6046,50.2024,50.5654,50332.0
2025-05-02 10:30:00,51.55,51.69,51.37,51.62,70108.0,50.5654,50.7027,50.3888,50.634,70108.0
2025-05-02 11:00:00,51.62,51.7,51.54,51.56,75721.0,50.634,50.7125,50.5555,50.5752,75721.0
2025-05-02 11:30:00,51.55,51.77,51.53,51.75,43444.0,50.5654,50.7812,50.5457,50.7615,43444.0
2025-05-02 12:00:00,51.73,51.85,51.68,51.73,52620.0,50.7419,50.8596,50.6929,50.7419,52620.0
2025-05-02 12:30:00,51.77,51.87,51.66,51.71,50066.0,50.7812,50.8792,50.6733,50.7223,50066.0
2025-05-02 13:00:00,51.71,51.86,51.61,51.84,45366.0,50.7223,50.8694,50.6242,50.8498,45366.0
2025-05-02 13:30:00,51.84,52.04,51.8,51.93,103917.0,50.8498,51.046,50.8106,50.9381,103917.0
2025-05-02 14:00:00,51.93,52.02,51.9,51.9,56236.0,50.9381,51.0264,50.9087,50.9087,56236.0
2025-05-02 14:30:00,51.93,51.93,51.78,51.86,96191.0,50.9381,50.9381,50.791,50.8694,96191.0
2025-05-02 15:00:00,51.83,51.88,51.68,51.81,61279.0,50.84,50.8891,50.6929,50.8204,61279.0
2025-05-02 15:30:00,51.83,51.88,51.67,51.86,277327.0,50.84,50.8891,50.6831,50.8694,277327.0
2025-05-05 09:30:00,51.75,51.85,51.07,51.37,118625.0,50.7615,50.8596,50.0945,50.3888,118625.0
2025-05-05 10:00:00,51.43,51.49,51.16,51.38,73174.0,50.4476,50.5065,50.1828,50.3986,73174.0
2025-05-05 10:30:00,51.38,51.65,51.29,51.36,224440.0,50.3986,50.6634,50.3103,50.379,224440.0
2025-05-05 11:00:00,51.33,51.42,51.18,51.39,97763.0,50.3496,50.4378,50.2024,50.4084,97763.0
2025-05-05 11:30:00,51.39,51.39,51.05,51.16,64082.0,50.4084,50.4084,50.0749,50.1828,64082.0
2025-05-05 12:00:00,51.16,51.28,51.11,51.2,62812.0,50.1828,50.3005,50.1338,50.222,62812.0
2025-05-05 12:30:00,51.17,51.3,51.17,51.21,53160.0,50.1926,50.3201,50.1926,50.2318,53160.0
2025-05-05 13:00:00,51.19,51.25,51.08,51.15,62715.0,50.2122,50.2711,50.1043,50.173,62715.0
2025-05-05 13:30:00,51.17,51.31,51.14,51.19,80890.0,50.1926,50.3299,50.1632,50.2122,80890.0
2025-05-05 14:00:00,51.19,51.3,51.19,51.21,40854.0,50.2122,50.3201,50.2122,50.2318,40854.0
2025-05-05 14:30:00,51.19,51.27,51.16,51.18,54378.0,50.2122,50.2907,50.1828,50.2024,54378.0
2025-05-05 15:00:00,51.18,51.2,50.93,51.02,98699.0,50.2024,50.222,49.9572,50.0455,98699.0
2025-05-05 15:30:00,51.0,51.01,50.58,50.63,412165.0,50.0259,50.0357,49.6139,49.6629,412165.0
2025-05-06 09:30:00,50.65,51.78,50.26,50.41,78156.0,49.6825,50.791,49.3,49.4471,78156.0
2025-05-06 10:00:00,50.41,50.56,50.06,50.17,91991.0,49.4471,49.5943,49.1038,49.2117,91991.0
2025-05-06 10:30:00,50.17,50.18,49.25,49.5,232728.0,49.2117,49.2215,48.3093,48.5545,232728.0
2025-05-06 11:00:00,49.48,49.84,49.31,49.51,142378.0,48.5349,48.888,48.3681,48.5643,142378.0
2025-05-06 11:30:00,49.51,49.85,49.5,49.71,165155.0,48.5643,48.8978,48.5545,48.7605,165155.0
2025-05-06 12:00:00,49.69,49.88,49.5,49.65,119673.0,48.7409,48.9273,48.5545,48.7016,119673.0
2025-05-06 12:30:00,49.65,49.83,49.17,49.23,111123.0,48.7016,48.8782,48.2308,48.2897,111123.0
2025-05-06 13:00:00,49.2,49.69,49.2,49.64,68735.0,48.2602,48.7409,48.2602,48.6918,68735.0
2025-05-06 13:30:00,49.6,49.85,49.6,49.67,63522.0,48.6526,48.8978,48.6526,48.7213,63522.0
2025-05-06 14:00:00,49.7,49.74,49.28,49.62,107260.0,48.7507,48.7899,48.3387,48.6722,107260.0
2025-05-06 14:30:00,49.68,49.83,49.6,49.73,98189.0,48.7311,48.8782,48.6526,48.7801,98189.0
2025-05-06 15:00:00,49.73,49.82,49.45,49.73,105133.0,48.7801,48.8684,48.5055,48.7801,105133.0
2025-05-06 15:30:00,49.73,49.93,49.67,49.8,327621.0,48.7801,48.9763,48.7213,48.8488,327621.0
2025-05-07 09:30:00,50.47,50.47,49.8,49.87,122036.0,49.506,49.506,48.8488,48.9174,122036.0
2025-05-07 10:00:00,49.86,49.95,49.64,49.72,99386.0,48.9076,48.9959,48.6918,48.7703,99386.0
2025-05-07 10:30:00,49.74,49.74,49.46,49.58,72138.0,48.7899,48.7899,48.5153,48.633,72138.0
2025-05-07 11:00:00,49.6,49.6,49.22,49.3,101673.0,48.6526,48.6526,48.2799,48.3583,101673.0
2025-05-07 11:30:00,49.3,49.39,49.18,49.27,93746.0,48.3583,48.4466,48.2406,48.3289,93746.0
2025-05-07 12:00:00,49.26,49.5,49.26,49.43,108930.0,48.3191,48.5545,48.3191,48.4858,108930.0
2025-05-07 12:30:00,49.44,49.6,49.39,49.43,88874.0,48.4957,48.6526,48.4466,48.4858,88874.0
2025-05-07 13:00:00,49.45,49.5,49.3,49.32,87444.0,48.5055,48.5545,48.3583,48.3779,87444.0
2025-05-07 13:30:00,49.32,49.38,48.93,49.01,154612.0,48.3779,48.4368,47.9954,48.0739,154612.0
2025-05-07 14:00:00,48.99,49.11,48.81,48.97,117995.0,48.0543,48.172,47.8777,48.0346,117995.0
2025-05-07 14:30:00,48.98,49.26,48.91,49.21,109771.0,48.0444,48.3191,47.9758,48.2701,109771.0
2025-05-07 15:00:00,49.24,49.3,49.09,49.12,158178.0,48.2995,48.3583,48.1523,48.1818,158178.0
2025-05-07 15:30:00,49.13,49.45,49.06,49.25,299219.0,48.1916,48.5055,48.1229,48.3093,299219.0
2025-05-08 09:30:00,49.5,50.18,49.5,49.62,122990.0,48.5545,49.2215,48.5545,48.6722,122990.0
2025-05-08 10:00:00,49.6,49.77,49.41,49.6,77989.0,48.6526,48.8194,48.4662,48.6526,77989.0
2025-05-08 10:30:00,49.58,49.67,49.26,49.32,69568.0,48.633,48.7213,48.3191,48.3779,69568.0
2025-05-08 11:00:00,49.31,49.64,49.19,49.56,131513.0,48.3681,48.6918,48.2504,48.6134,131513.0
2025-05-08 11:30:00,49.53,49.89,49.49,49.87,154639.0,48.5839,48.9371,48.5447,48.9174,154639.0
2025-05-08 12:00:00,49.87,50.05,49.86,49.91,66294.0,48.9174,49.094,48.9076,48.9567,66294.0
2025-05-08 12:30:00,49.92,50.15,49.88,50.07,74498.0,48.9665,49.1921,48.9273,49.1136,74498.0
2025-05-08 13:00:00,50.06,50.08,49.92,49.95,48715.0,49.1038,49.1234,48.9665,48.9959,48715.0
2025-05-08 13:30:00,49.93,49.96,49.77,49.81,103069.0,48.9763,49.0057,48.8194,48.8586,103069.0
2025-05-08 14:00:00,49.79,49.94,49.74,49.75,110864.0,48.839,48.9861,48.7899,48.7997,110864.0
2025-05-08 14:30:00,49.75,49.85,49.75,49.8,68085.0,48.7997,48.8978,48.7997,48.8488,68085.0
2025-05-08 15:00:00,49.8,49.95,49.71,49.89,232123.0,48.8488,48.9959,48.7605,48.9371,232123.0
2025-05-08 15:30:00,49.89,50.01,49.7,49.75,371110.0,48.9371,49.0548,48.7507,48.7997,371110.0
2025-05-09 09:30:00,49.1,49.32,48.85,49.32,84522.0,49.1,49.32,48.85,49.32,84522.0
2025-05-09 10:00:00,49.24,49.39,48.92,49.01,61489.0,49.24,49.39,48.92,49.01,61489.0
2025-05-09 10:30:00,49.03,49.06,48.67,48.93,140574.0,49.03,49.06,48.67,48.93,140574.0
2025-05-09 11:00:00,48.9,49.11,48.88,49.1,49926.0,48.9,49.11,48.88,49.1,49926.0
2025-05-09 11:30:00,49.08,49.19,49.07,49.1,42753.0,49.08,49.19,49.07,49.1,42753.0
2025-05-09 12:00:00,49.09,49.13,49.0,49.07,25903.0,49.09,49.13,49.0,49.07,25903.0
2025-05-09 12:30:00,49.07,49.09,49.0,49.01,29469.0,49.07,49.09,49.0,49.01,29469.0
2025-05-09 13:00:00,49.03,49.15,49.03,49.11,40718.0,49.03,49.15,49.03,49.11,40718.0
2025-05-09 13:30:00,49.1,49.25,49.07,49.23,53959.0,49.1,49.25,49.07,49.23,53959.0
2025-05-09 14:00:00,49.22,49.26,48.98,48.98,32917.0,49.22,49.26,48.98,48.98,32917.0
2025-05-09 14:30:00,48.98,49.02,48.86,48.87,38728.0,48.98,49.02,48.86,48.87,38728.0
2025-05-09 15:00:00,48.86,49.0,48.86,48.99,74877.0,48.86,49.0,48.86,48.99,74877.0
2025-05-09 15:30:00,48.99,49.12,48.9,49.11,189349.0,48.99,49.12,48.9,49.11,189349.0
2025-05-12 09:30:00,50.2,50.2,49.37,49.56,256762.0,50.2,50.2,49.37,49.56,256762.0
2025-05-12 10:00:00,49.58,49.74,49.41,49.53,67052.0,49.58,49.74,49.41,49.53,67052.0
2025-05-12 10:30:00,49.51,49.63,49.32,49.42,80869.0,49.51,49.63,49.32,49.42,80869.0
2025-05-12 11:00:00,49.49,49.6,49.33,49.37,45253.0,49.49,49.6,49.33,49.37,45253.0
2025-05-12 11:30:00,49.38,49.41,49.01,49.01,76265.0,49.38,49.41,49.01,49.01,76265.0
2025-05-12 12:00:00,49.04,49.06,48.72,48.84,94027.0,49.04,49.06,48.72,48.84,94027.0
2025-05-12 12:30:00,48.84,48.94,48.82,48.88,61527.0,48.84,48.94,48.82,48.88,61527.0
2025-05-12 13:00:00,48.86,48.89,48.68,48.7,46187.0,48.86,48.89,48.68,48.7,46187.0
2025-05-12 13:30:00,48.73,48.9,48.73,48.87,69012.0,48.73,48.9,48.73,48.87,69012.0
2025-05-12 14:00:00,48.85,49.01,48.85,48.99,54730.0,48.85,49.01,48.85,48.99,54730.0
2025-05-12 14:30:00,49.01,49.11,48.95,48.96,72107.0,49.01,49.11,48.95,48.96,72107.0
2025-05-12 15:00:00,48.97,49.09,48.96,49.04,82738.0,48.97,49.09,48.96,49.04,82738.0
2025-05-12 15:30:00,49.05,49.14,48.88,48.98,195556.0,49.05,49.14,48.88,48.98,195556.0
2025-05-13 09:30:00,49.24,49.47,48.97,49.39,76331.0,49.24,49.47,48.97,49.39,76331.0
2025-05-13 10:00:00,49.47,49.68,49.39,49.55,35192.0,49.47,49.68,49.39,49.55,35192.0
2025-05-13 10:30:00,49.56,49.79,49.48,49.72,90834.0,49.56,49.79,49.48,49.72,90834.0
2025-05-13 11:00:00,49.72,50.06,49.69,50.01,74308.0,49.72,50.06,49.69,50.01,74308.0
2025-05-13 11:30:00,50.02,50.14,49.95,50.13,58523.0,50.02,50.14,49.95,50.13,58523.0
2025-05-13 12:00:00,50.15,50.25,50.09,50.22,53110.0,50.15,50.25,50.09,50.22,53110.0
2025-05-13 12:30:00,50.23,50.35,50.22,50.3,65779.0,50.23,50.35,50.22,50.3,65779.0
2025-05-13 13:00:00,50.3,50.45,50.29,50.38,58376.0,50.3,50.45,50.29,50.38,58376.0
2025-05-13 13:30:00,50.36,50.42,50.23,50.23,45880.0,50.36,50.42,50.23,50.23,45880.0
2025-05-13 14:00:00,50.22,50.33,50.2,50.28,31173.0,50.22,50.33,50.2,50.28,31173.0
2025-05-13 14:30:00,50.27,50.31,50.2,50.27,56227.0,50.27,50.31,50.2,50.27,56227.0
2025-05-13 15:00:00,50.25,50.63,50.23,50.53,161571.0,50.25,50.63,50.23,50.53,161571.0
2025-05-13 15:30:00,50.53,50.75,50.38,50.44,518472.0,50.53,50.75,50.38,50.44,518472.0
2025-05-14 09:30:00,50.54,50.54,50.0,50.13,59534.0,50.54,50.54,50.0,50.13,59534.0
2025-05-14 10:00:00,50.19,50.47,50.14,50.34,31346.0,50.19,50.47,50.14,50.34,31346.0
2025-05-14 10:30:00,50.35,50.45,50.2,50.43,29050.0,50.35,50.45,50.2,50.43,29050.0
2025-05-14 11:00:00,50.41,50.6,50.4,50.58,69406.0,50.41,50.6,50.4,50.58,69406.0
2025-05-14 11:30:00,50.59,50.63,50.4,50.41,42572.0,50.59,50.63,50.4,50.41,42572.0
2025-05-14 12:00:00,50.4,50.47,50.19,50.2,43734.0,50.4,50.47,50.19,50.2,43734.0
2025-05-14 12:30:00,50.18,50.23,49.96,50.01,50455.0,50.18,50.23,49.96,50.01,50455.0
2025-05-14 13:00:00,50.01,50.39,50.01,50.36,107705.0,50.01,50.39,50.01,50.36,107705.0
2025-05-14 13:30:00,50.37,50.68,50.37,50.58,50418.0,50.37,50.68,50.37,50.58,50418.0
2025-05-14 14:00:00,50.58,50.7,50.52,50.57,30777.0,50.58,50.7,50.52,50.57,30777.0
2025-05-14 14:30:00,50.53,50.73,50.52,50.62,61995.0,50.53,50.73,50.52,50.62,61995.0
2025-05-14 15:00:00,50.65,50.68,50.57,50.62,53804.0,50.65,50.68,50.57,50.62,53804.0
2025-05-14 15:30:00,50.59,50.68,50.53,50.54,134614.0,50.59,50.68,50.53,50.54,134614.0
2025-05-15 09:30:00,50.35,51.02,50.35,51.01,103593.0,50.35,51.02,50.35,51.01,103593.0
2025-05-15 10:00:00,51.03,51.3,50.99,51.11,79856.0,51.03,51.3,50.99,51.11,79856.0
2025-05-15 10:30:00,51.15,51.27,51.1,51.18,90412.0,51.15,51.27,51.1,51.18,90412.0
2025-05-15 11:00:00,51.2,51.35,51.14,51.26,45010.0,51.2,51.35,51.14,51.26,45010.0
2025-05-15 11:30:00,51.24,51.27,50.96,51.21,116146.0,51.24,51.27,50.96,51.21,116146.0
2025-05-15 12:00:00,51.21,51.34,51.2,51.29,40747.0,51.21,51.34,51.2,51.29,40747.0
2025-05-15 12:30:00,51.27,51.33,51.24,51.32,47168.0,51.27,51.33,51.24,51.32,47168.0
2025-05-15 13:00:00,51.32,51.55,51.31,51.49,85280.0,51.32,51.55,51.31,51.49,85280.0
2025-05-15 13:30:00,51.5,51.55,51.47,51.47,30212.0,51.5,51.55,51.47,51.47,30212.0
2025-05-15 14:00:00,51.48,51.63,51.47,51.61,34777.0,51.48,51.63,51.47,51.61,34777.0
2025-05-15 14:30:00,51.6,51.68,51.57,51.61,54663.0,51.6,51.68,51.57,51.61,54663.0
2025-05-15 15:00:00,51.61,51.71,51.59,51.6,70308.0,51.61,51.71,51.59,51.6,70308.0
2025-05-15 15:30:00,51.61,51.66,51.46,51.64,161827.0,51.61,51.66,51.46,51.64,161827.0
2025-05-16 09:30:00,51.86,52.38,51.8,52.0,203557.0,51.86,52.38,51.8,52.0,203557.0
2025-05-16 10:00:00,51.95,52.06,51.69,51.72,45444.0,51.95,52.06,51.69,51.72,45444.0
2025-05-16 10:30:00,51.71,51.87,51.6,51.8,91434.0,51.71,51.87,51.6,51.8,91434.0
2025-05-16 11:00:00,51.78,51.87,51.74,51.75,122364.0,51.78,51.87,51.74,51.75,122364.0
2025-05-16 11:30:00,51.73,51.78,51.69,51.73,136734.0,51.73,51.78,51.69,51.73,136734.0
2025-05-16 12:00:00,51.72,51.97,51.72,51.9,61236.0,51.72,51.97,51.72,51.9,61236.0
2025-05-16 12:30:00,51.91,51.96,51.88,51.91,40378.0,51.91,51.96,51.88,51.91,40378.0
2025-05-16 13:00:00,51.91,52.05,51.88,52.05,51518.0,51.91,52.05,51.88,52.05,51518.0
2025-05-16 13:30:00,52.05,52.05,51.95,51.96,30766.0,52.05,52.05,51.95,51.96,30766.0
2025-05-16 14:00:00,51.96,52.02,51.91,51.99,32639.0,51.96,52.02,51.91,51.99,32639.0
2025-05-16 14:30:00,51.98,52.09,51.91,52.03,35126.0,51.98,52.09,51.91,52.03,35126.0
2025-05-16 15:00:00,52.02,52.14,52.0,52.04,83870.0,52.02,52.14,52.0,52.04,83870.0
2025-05-16 15:30:00,52.03,52.16,52.01,52.11,179841.0,52.03,52.16,52.01,52.11,179841.0
2025-05-19 09:30:00,51.83,51.87,51.35,51.73,59975.0,51.83,51.87,51.35,51.73,59975.0
2025-05-19 10:00:00,51.73,51.85,51.7,51.72,62305.0,51.73,51.85,51.7,51.72,62305.0
2025-05-19 10:30:00,51.74,51.87,51.6,51.64,46808.0,51.74,51.87,51.6,51.64,46808.0
2025-05-19 11:00:00,51.64,51.8,51.59,51.65,46529.0,51.64,51.8,51.59,51.65,46529.0
2025-05-19 11:30:00,51.68,51.76,51.62,51.71,46372.0,51.68,51.76,51.62,51.71,46372.0
2025-05-19 12:00:00,51.71,51.73,51.53,51.57,73487.0,51.71,51.73,51.53,51.57,73487.0
2025-05-19 12:30:00,51.55,51.58,51.39,51.51,40261.0,51.55,51.58,51.39,51.51,40261.0
2025-05-19 13:00:00,51.51,51.68,51.47,51.6,58846.0,51.51,51.68,51.47,51.6,58846.0
2025-05-19 13:30:00,51.62,51.65,51.46,51.53,51347.0,51.62,51.65,51.46,51.53,51347.0
2025-05-19 14:00:00,51.53,51.57,51.44,51.44,46285.0,51.53,51.57,51.44,51.44,46285.0
2025-05-19 14:30:00,51.44,51.5,51.36,51.48,51565.0,51.44,51.5,51.36,51.48,51565.0
2025-05-19 15:00:00,51.5,51.66,51.49,51.55,73478.0,51.5,51.66,51.49,51.55,73478.0
2025-05-19 15:30:00,51.53,51.87,51.53,51.78,212973.0,51.53,51.87,51.53,51.78,212973.0
2025-05-20 09:30:00,51.76,51.85,51.5,51.67,36201.0,51.76,51.85,51.5,51.67,36201.0
2025-05-20 10:00:00,51.65,51.65,51.35,51.4,39905.0,51.65,51.65,51.35,51.4,39905.0
2025-05-20 10:30:00,51.35,51.55,51.31,51.35,48537.0,51.35,51.55,51.31,51.35,48537.0
2025-05-20 11:00:00,51.35,51.49,51.35,51.42,16886.0,51.35,51.49,51.35,51.42,16886.0
2025-05-20 11:30:00,51.44,51.44,51.24,51.3,38326.0,51.44,51.44,51.24,51.3,38326.0
2025-05-20 12:00:00,51.29,51.33,51.2,51.29,25350.0,51.29,51.33,51.2,51.29,25350.0
2025-05-20 12:30:00,51.29,51.54,51.27,51.46,36951.0,51.29,51.54,51.27,51.46,36951.0
2025-05-20 13:00:00,51.5,51.66,51.5,51.57,36833.0,51.5,51.66,51.5,51.57,36833.0
2025-05-20 13:30:00,51.55,51.68,51.46,51.49,28273.0,51.55,51.68,51.46,51.49,28273.0
2025-05-20 14:00:00,51.49,51.52,51.39,51.4,21838.0,51.49,51.52,51.39,51.4,21838.0
2025-05-20 14:30:00,51.39,51.46,51.37,51.39,21435.0,51.39,51.46,51.37,51.39,21435.0
2025-05-20 15:00:00,51.37,51.49,51.33,51.43,39974.0,51.37,51.49,51.33,51.43,39974.0
2025-05-20 15:30:00,51.43,51.44,51.32,51.42,103678.0,51.43,51.44,51.32,51.42,103678.0
2025-05-21 09:30:00,51.38,51.38,51.12,51.28,56708.0,51.38,51.38,51.12,51.28,56708.0
2025-05-21 10:00:00,51.24,51.25,50.99,51.15,44680.0,51.24,51.25,50.99,51.15,44680.0
2025-05-21 10:30:00,51.12,51.14,50.98,51.06,29414.0,51.12,51.14,50.98,51.06,29414.0
2025-05-21 11:00:00,51.05,51.27,51.02,51.2,29915.0,51.05,51.27,51.02,51.2,29915.0
2025-05-21 11:30:00,51.19,51.35,51.19,51.3,39495.0,51.19,51.35,51.19,51.3,39495.0
2025-05-21 12:00:00,51.3,51.39,51.26,51.39,38768.0,51.3,51.39,51.26,51.39,38768.0
2025-05-21 12:30:00,51.39,51.48,51.32,51.35,88359.0,51.39,51.48,51.32,51.35,88359.0
2025-05-21 13:00:00,51.37,51.41,51.0,51.1,30541.0,51.37,51.41,51.0,51.1,30541.0
2025-05-21 13:30:00,51.06,51.3,51.04,51.21,80956.0,51.06,51.3,51.04,51.21,80956.0
2025-05-21 14:00:00,51.19,51.21,51.04,51.1,61185.0,51.19,51.21,51.04,51.1,61185.0
2025-05-21 14:30:00,51.11,51.11,50.88,50.88,97525.0,51.11,51.11,50.88,50.88,97525.0
2025-05-21 15:00:00,50.88,51.08,50.83,50.88,73915.0,50.88,51.08,50.83,50.88,73915.0
2025-05-21 15:30:00,50.86,51.01,50.64,50.68,224564.0,50.86,51.01,50.64,50.68,224564.0
2025-05-22 09:30:00,50.3,50.54,50.16,50.31,80326.0,50.3,50.54,50.16,50.31,80326.0
2025-05-22 10:00:00,50.29,50.4,50.12,50.34,46149.0,50.29,50.4,50.12,50.34,46149.0
2025-05-22 10:30:00,50.3,50.53,50.29,50.43,48309.0,50.3,50.53,50.29,50.43,48309.0
2025-05-22 11:00:00,50.45,50.59,50.36,50.48,45299.0,50.45,50.59,50.36,50.48,45299.0
2025-05-22 11:30:00,50.48,50.64,50.36,50.49,74203.0,50.48,50.64,50.36,50.49,74203.0
2025-05-22 12:00:00,50.49,50.66,50.49,50.53,37526.0,50.49,50.66,50.49,50.53,37526.0
2025-05-22 12:30:00,50.55,50.56,50.38,50.38,36046.0,50.55,50.56,50.38,50.38,36046.0
2025-05-22 13:00:00,50.38,50.56,50.35,50.52,44184.0,50.38,50.56,50.35,50.52,44184.0
2025-05-22 13:30:00,50.51,50.65,50.46,50.6,26676.0,50.51,50.65,50.46,50.6,26676.0
2025-05-22 14:00:00,50.58,50.62,50.53,50.58,29950.0,50.58,50.62,50.53,50.58,29950.0
2025-05-22 14:30:00,50.59,50.63,50.53,50.53,67076.0,50.59,50.63,50.53,50.53,67076.0
2025-05-22 15:00:00,50.53,50.61,50.5,50.6,90705.0,50.53,50.61,50.5,50.6,90705.0
2025-05-22 15:30:00,50.59,50.6,50.25,50.32,245686.0,50.59,50.6,50.25,50.32,245686.0
2025-05-23 09:30:00,50.09,50.61,50.0,50.38,130822.0,50.09,50.61,50.0,50.38,130822.0
2025-05-23 10:00:00,50.38,50.52,50.2,50.32,43456.0,50.38,50.52,50.2,50.32,43456.0
2025-05-23 10:30:00,50.32,50.38,50.15,50.18,41964.0,50.32,50.38,50.15,50.18,41964.0
2025-05-23 11:00:00,50.2,50.43,50.17,50.37,25137.0,50.2,50.43,50.17,50.37,25137.0
2025-05-23 11:30:00,50.35,50.52,50.35,50.37,21986.0,50.35,50.52,50.35,50.37,21986.0
2025-05-23 12:00:00,50.35,50.52,50.35,50.48,42020.0,50.35,50.52,50.35,50.48,42020.0
2025-05-23 12:30:00,50.46,50.59,50.41,50.52,22057.0,50.46,50.59,50.41,50.52,22057.0
2025-05-23 13:00:00,50.47,50.83,50.44,50.78,62100.0,50.47,50.83,50.44,50.78,62100.0
2025-05-23 13:30:00,50.77,50.83,50.52,50.61,90336.0,50.77,50.83,50.52,50.61,90336.0
2025-05-23 14:00:00,50.63,50.68,50.52,50.56,34777.0,50.63,50.68,50.52,50.56,34777.0
2025-05-23 14:30:00,50.55,50.69,50.55,50.58,36731.0,50.55,50.69,50.55,50.58,36731.0
2025-05-23 15:00:00,50.58,50.67,50.52,50.55,48151.0,50.58,50.67,50.52,50.55,48151.0
2025-05-23 15:30:00,50.54,50.67,50.4,50.61,196084.0,50.54,50.67,50.4,50.61,196084.0
2025-05-27 09:30:00,51.44,51.55,50.88,51.03,89342.0,51.44,51.55,50.88,51.03,89342.0
2025-05-27 10:00:00,51.0,51.34,50.92,51.31,66201.0,51.0,51.34,50.92,51.31,66201.0
2025-05-27 10:30:00,51.3,51.4,51.23,51.28,37755.0,51.3,51.4,51.23,51.28,37755.0
2025-05-27 11:00:00,51.3,51.36,51.06,51.06,44642.0,51.3,51.36,51.06,51.06,44642.0
2025-05-27 11:30:00,51.07,51.15,50.9,50.98,44147.0,51.07,51.15,50.9,50.98,44147.0
2025-05-27 12:00:00,50.94,51.13,50.93,51.05,29800.0,50.94,51.13,50.93,51.05,29800.0
2025-05-27 12:30:00,51.02,51.13,50.9,50.96,24049.0,51.02,51.13,50.9,50.96,24049.0
2025-05-27 13:00:00,50.93,51.04,50.93,50.99,17564.0,50.93,51.04,50.93,50.99,17564.0
2025-05-27 13:30:00,50.99,51.08,50.9,51.08,26829.0,50.99,51.08,50.9,51.08,26829.0
2025-05-27 14:00:00,51.06,51.1,51.0,51.06,44296.0,51.06,51.1,51.0,51.06,44296.0
2025-05-27 14:30:00,51.08,51.13,51.04,51.06,49536.0,51.08,51.13,51.04,51.06,49536.0
2025-05-27 15:00:00,51.06,51.13,50.98,50.99,60044.0,51.06,51.13,50.98,50.99,60044.0
2025-05-27 15:30:00,51.01,51.18,51.0,51.18,161482.0,51.01,51.18,51.0,51.18,161482.0
2025-05-28 09:30:00,51.32,51.37,50.93,51.12,33284.0,51.32,51.37,50.93,51.12,33284.0
2025-05-28 10:00:00,51.12,51.33,51.01,51.25,51127.0,51.12,51.33,51.01,51.25,51127.0
2025-05-28 10:30:00,51.28,51.38,51.19,51.23,47811.0,51.28,51.38,51.19,51.23,47811.0
2025-05-28 11:00:00,51.26,51.36,51.07,51.09,49875.0,51.26,51.36,51.07,51.09,49875.0
2025-05-28 11:30:00,51.05,51.08,50.89,50.95,29057.0,51.05,51.08,50.89,50.95,29057.0
2025-05-28 12:00:00,50.92,51.03,50.88,50.98,29299.0,50.92,51.03,50.88,50.98,29299.0
2025-05-28 12:30:00,51.01,51.08,50.97,51.01,25074.0,51.01,51.08,50.97,51.01,25074.0
2025-05-28 13:00:00,51.03,51.12,50.94,50.95,22532.0,51.03,51.12,50.94,50.95,22532.0
2025-05-28 13:30:00,50.95,51.04,50.93,51.02,22974.0,50.95,51.04,50.93,51.02,22974.0
2025-05-28 14:00:00,51.03,51.03,50.86,50.89,19781.0,51.03,51.03,50.86,50.89,19781.0
2025-05-28 14:30:00,50.91,51.01,50.78,50.88,26019.0,50.91,51.01,50.78,50.88,26019.0
2025-05-28 15:00:00,50.85,51.02,50.76,50.77,49122.0,50.85,51.02,50.76,50.77,49122.0
2025-05-28 15:30:00,50.8,50.88,50.64,50.88,143737.0,50.8,50.88,50.64,50.88,143737.0
2025-05-29 09:30:00,50.9,50.95,50.66,50.87,51198.0,50.9,50.95,50.66,50.87,51198.0
2025-05-29 10:00:00,50.88,50.96,50.41,50.75,51414.0,50.88,50.96,50.41,50.75,51414.0
2025-05-29 10:30:00,50.71,50.86,50.65,50.82,64154.0,50.71,50.86,50.65,50.82,64154.0
2025-05-29 11:00:00,50.79,50.82,50.5,50.66,53526.0,50.79,50.82,50.5,50.66,53526.0
2025-05-29 11:30:00,50.64,50.73,50.56,50.61,25998.0,50.64,50.73,50.56,50.61,25998.0
2025-05-29 12:00:00,50.64,50.79,50.64,50.73,43182.0,50.64,50.79,50.64,50.73,43182.0
2025-05-29 12:30:00,50.73,50.74,50.64,50.73,69188.0,50.73,50.74,50.64,50.73,69188.0
2025-05-29 13:00:00,50.74,50.79,50.7,50.75,16285.0,50.74,50.79,50.7,50.75,16285.0
2025-05-29 13:30:00,50.77,50.94,50.76,50.86,21682.0,50.77,50.94,50.76,50.86,21682.0
2025-05-29 14:00:00,50.89,50.94,50.87,50.88,34762.0,50.89,50.94,50.87,50.88,34762.0
2025-05-29 14:30:00,50.9,50.93,50.82,50.82,55826.0,50.9,50.93,50.82,50.82,55826.0
2025-05-29 15:00:00,50.82,50.91,50.82,50.87,29452.0,50.82,50.91,50.82,50.87,29452.0
2025-05-29 15:30:00,50.85,50.98,50.84,50.93,131665.0,50.85,50.98,50.84,50.93,131665.0
2025-05-30 09:30:00,50.86,51.34,50.74,51.33,88645.0,50.86,51.34,50.74,51.33,88645.0
2025-05-30 10:00:00,51.33,51.62,51.31,51.56,40894.0,51.33,51.62,51.31,51.56,40894.0
2025-05-30 10:30:00,51.59,51.63,51.48,51.51,55984.0,51.59,51.63,51.48,51.51,55984.0
2025-05-30 11:00:00,51.51,51.55,51.28,51.35,30505.0,51.51,51.55,51.28,51.35,30505.0
2025-05-30 11:30:00,51.36,51.39,51.19,51.25,23858.0,51.36,51.39,51.19,51.25,23858.0
2025-05-30 12:00:00,51.27,51.37,51.07,51.08,16896.0,51.27,51.37,51.07,51.08,16896.0
2025-05-30 12:30:00,51.03,51.17,50.97,51.09,31562.0,51.03,51.17,50.97,51.09,31562.0
2025-05-30 13:00:00,51.06,51.19,51.02,51.1,23706.0,51.06,51.19,51.02,51.1,23706.0
2025-05-30 13:30:00,51.09,51.18,51.05,51.11,32436.0,51.09,51.18,51.05,51.11,32436.0
2025-05-30 14:00:00,51.11,51.33,51.11,51.28,27251.0,51.11,51.33,51.11,51.28,27251.0
2025-05-30 14:30:00,51.26,51.34,51.22,51.3,132503.0,51.26,51.34,51.22,51.3,132503.0
2025-05-30 15:00:00,51.29,51.34,51.24,51.28,85040.0,51.29,51.34,51.24,51.28,85040.0
2025-05-30 15:30:00,51.26,51.28,50.99,51.0,196254.0,51.26,51.28,50.99,51.0,196254.0
2025-06-02 09:30:00,51.47,51.57,50.93,51.1,41522.0,51.47,51.57,50.93,51.1,41522.0
2025-06-02 10:00:00,51.25,51.28,50.94,51.25,24730.0,51.25,51.28,50.94,51.25,24730.0
2025-06-02 10:30:00,51.19,51.4,51.19,51.31,61217.0,51.19,51.4,51.19,51.31,61217.0
2025-06-02 11:00:00,51.32,51.46,51.31,51.33,33609.0,51.32,51.46,51.31,51.33,33609.0
2025-06-02 11:30:00,51.33,51.5,51.3,51.45,38678.0,51.33,51.5,51.3,51.45,38678.0
2025-06-02 12:00:00,51.46,51.5,51.19,51.23,25012.0,51.46,51.5,51.19,51.23,25012.0
2025-06-02 12:30:00,51.25,51.33,51.21,51.29,55997.0,51.25,51.33,51.21,51.29,55997.0
2025-06-02 13:00:00,51.27,51.31,51.16,51.16,47065.0,51.27,51.31,51.16,51.16,47065.0
2025-06-02 13:30:00,51.18,51.2,51.04,51.16,35849.0,51.18,51.2,51.04,51.16,35849.0
2025-06-02 14:00:00,51.16,51.18,50.91,51.15,57278.0,51.16,51.18,50.91,51.15,57278.0
2025-06-02 14:30:00,51.12,51.23,51.09,51.2,31957.0,51.12,51.23,51.09,51.2,31957.0
2025-06-02 15:00:00,51.23,51.45,51.19,51.42,45511.0,51.23,51.45,51.19,51.42,45511.0
2025-06-02 15:30:00,51.42,51.46,51.37,51.4,137615.0,51.42,51.46,51.37,51.4,137615.0
2025-06-03 09:30:00,51.22,51.39,51.12,51.27,34408.0,51.22,51.39,51.12,51.27,34408.0
2025-06-03 10:00:00,51.3,51.57,51.3,51.5,50487.0,51.3,51.57,51.3,51.5,50487.0
2025-06-03 10:30:00,51.53,51.71,51.48,51.58,53905.0,51.53,51.71,51.48,51.58,53905.0
2025-06-03 11:00:00,51.61,51.83,51.56,51.83,63640.0,51.61,51.83,51.56,51.83,63640.0
2025-06-03 11:30:00,51.82,52.07,51.82,52.02,46923.0,51.82,52.07,51.82,52.02,46923.0
2025-06-03 12:00:00,52.04,52.06,51.87,51.91,52443.0,52.04,52.06,51.87,51.91,52443.0
2025-06-03 12:30:00,51.91,52.07,51.9,52.07,40804.0,51.91,52.07,51.9,52.07,40804.0
2025-06-03 13:00:00,52.09,52.17,52.07,52.1,34687.0,52.09,52.17,52.07,52.1,34687.0
2025-06-03 13:30:00,52.09,52.14,51.86,51.9,39773.0,52.09,52.14,51.86,51.9,39773.0
2025-06-03 14:00:00,51.9,51.91,51.77,51.83,40938.0,51.9,51.91,51.77,51.83,40938.0
2025-06-03 14:30:00,51.83,51.88,51.75,51.78,32027.0,51.83,51.88,51.75,51.78,32027.0
2025-06-03 15:00:00,51.79,51.86,51.76,51.86,84009.0,51.79,51.86,51.76,51.86,84009.0
2025-06-03 15:30:00,51.86,51.93,51.76,51.82,201724.0,51.86,51.93,51.76,51.82,201724.0
2025-06-04 09:30:00,52.0,52.14,51.81,52.03,49317.0,52.0,52.14,51.81,52.03,49317.0
2025-06-04 10:00:00,52.0,52.16,51.9,52.16,34982.0,52.0,52.16,51.9,52.16,34982.0
2025-06-04 10:30:00,52.13,52.15,51.87,51.9,22821.0,52.13,52.15,51.87,51.9,22821.0
2025-06-04 11:00:00,51.89,51.95,51.6,51.64,43442.0,51.89,51.95,51.6,51.64,43442.0
2025-06-04 11:30:00,51.67,51.7,51.28,51.3,66636.0,51.67,51.7,51.28,51.3,66636.0
2025-06-04 12:00:00,51.34,51.36,50.88,51.11,91236.0,51.34,51.36,50.88,51.11,91236.0
2025-06-04 12:30:00,51.11,51.31,51.09,51.26,43033.0,51.11,51.31,51.09,51.26,43033.0
2025-06-04 13:00:00,51.29,51.37,51.17,51.2,24049.0,51.29,51.37,51.17,51.2,24049.0
2025-06-04 13:30:00,51.17,51.23,51.1,51.17,41017.0,51.17,51.23,51.1,51.17,41017.0
2025-06-04 14:00:00,51.18,51.26,51.17,51.21,35203.0,51.18,51.26,51.17,51.21,35203.0
2025-06-04 14:30:00,51.23,51.27,51.1,51.21,29797.0,51.23,51.27,51.1,51.21,29797.0
2025-06-04 15:00:00,51.21,51.36,51.21,51.28,63966.0,51.21,51.36,51.21,51.28,63966.0
2025-06-04 15:30:00,51.26,51.26,51.02,51.02,133159.0,51.26,51.26,51.02,51.02,133159.0
2025-06-05 09:30:00,51.24,51.53,51.05,51.19,35955.0,51.24,51.53,51.05,51.19,35955.0
2025-06-05 10:00:00,51.18,51.31,51.01,51.04,57336.0,51.18,51.31,51.01,51.04,57336.0
2025-06-05 10:30:00,51.05,51.27,50.97,51.26,45940.0,51.05,51.27,50.97,51.26,45940.0
2025-06-05 11:00:00,51.24,51.38,51.17,51.35,50437.0,51.24,51.38,51.17,51.35,50437.0
2025-06-05 11:30:00,51.34,51.42,51.28,51.41,31351.0,51.34,51.42,51.28,51.41,31351.0
2025-06-05 12:00:00,51.42,51.49,51.36,51.49,40428.0,51.42,51.49,51.36,51.49,40428.0
2025-06-05 12:30:00,51.48,51.54,51.33,51.43,41943.0,51.48,51.54,51.33,51.43,41943.0
2025-06-05 13:00:00,51.43,51.48,51.37,51.43,25862.0,51.43,51.48,51.37,51.43,25862.0
2025-06-05 13:30:00,51.43,51.51,51.35,51.41,64301.0,51.43,51.51,51.35,51.41,64301.0
2025-06-05 14:00:00,51.41,51.42,51.2,51.21,23579.0,51.41,51.42,51.2,51.21,23579.0
2025-06-05 14:30:00,51.2,51.29,51.19,51.22,23533.0,51.2,51.29,51.19,51.22,23533.0
2025-06-05 15:00:00,51.22,51.42,51.2,51.34,41855.0,51.22,51.42,51.2,51.34,41855.0
2025-06-05 15:30:00,51.34,51.41,51.21,51.31,165582.0,51.34,51.41,51.21,51.31,165582.0
2025-06-06 09:30:00,51.5,51.76,51.46,51.69,47619.0,51.5,51.76,51.46,51.69,47619.0
2025-06-06 10:00:00,51.69,51.73,51.47,51.53,41105.0,51.69,51.73,51.47,51.53,41105.0
2025-06-06 10:30:00,51.54,51.56,51.42,51.42,34126.0,51.54,51.56,51.42,51.42,34126.0
2025-06-06 11:00:00,51.4,51.46,51.27,51.27,33384.0,51.4,51.46,51.27,51.27,33384.0
2025-06-06 11:30:00,51.25,51.3,51.16,51.24,37794.0,51.25,51.3,51.16,51.24,37794.0
2025-06-06 12:00:00,51.24,51.52,51.21,51.42,49094.0,51.24,51.52,51.21,51.42,49094.0
2025-06-06 12:30:00,51.41,51.45,51.3,51.32,26740.0,51.41,51.45,51.3,51.32,26740.0
2025-06-06 13:00:00,51.32,51.35,51.24,51.3,18883.0,51.32,51.35,51.24,51.3,18883.0
2025-06-06 13:30:00,51.29,51.39,51.25,51.28,48806.0,51.29,51.39,51.25,51.28,48806.0
2025-06-06 14:00:00,51.29,51.38,51.25,51.33,25389.0,51.29,51.38,51.25,51.33,25389.0
2025-06-06 14:30:00,51.33,51.38,51.28,51.38,69566.0,51.33,51.38,51.28,51.38,69566.0
2025-06-06 15:00:00,51.38,51.41,51.29,51.31,83638.0,51.38,51.41,51.29,51.31,83638.0
2025-06-06 15:30:00,51.3,51.4,51.28,51.31,105584.0,51.3,51.4,51.28,51.31,105584.0
2025-06-09 09:30:00,51.53,51.55,50.91,51.2,73115.0,51.53,51.55,50.91,51.2,73115.0
2025-06-09 10:00:00,51.15,51.19,50.99,51.1,49812.0,51.15,51.19,50.99,51.1,49812.0
2025-06-09 10:30:00,51.12,51.16,50.96,50.97,54813.0,51.12,51.16,50.96,50.97,54813.0
2025-06-09 11:00:00,51.0,51.06,50.9,50.93,107370.0,51.0,51.06,50.9,50.93,107370.0
2025-06-09 11:30:00,50.94,51.26,50.93,51.19,63411.0,50.94,51.26,50.93,51.19,63411.0
2025-06-09 12:00:00,51.2,51.21,51.13,51.18,37990.0,51.2,51.21,51.13,51.18,37990.0
2025-06-09 12:30:00,51.17,51.22,51.1,51.21,43319.0,51.17,51.22,51.1,51.21,43319.0
2025-06-09 13:00:00,51.22,51.36,51.2,51.3,32449.0,51.22,51.36,51.2,51.3,32449.0
2025-06-09 13:30:00,51.31,51.42,51.26,51.27,94004.0,51.31,51.42,51.26,51.27,94004.0
2025-06-09 14:00:00,51.27,51.55,51.24,51.55,95213.0,51.27,51.55,51.24,51.55,95213.0
2025-06-09 14:30:00,51.55,51.58,51.42,51.52,184674.0,51.55,51.58,51.42,51.52,184674.0
2025-06-09 15:00:00,51.51,51.58,51.41,51.41,204957.0,51.51,51.58,51.41,51.41,204957.0
2025-06-09 15:30:00,51.41,51.42,50.92,50.99,312278.0,51.41,51.42,50.92,50.99,312278.0
2025-06-10 09:30:00,51.19,51.59,51.19,51.24,42225.0,51.19,51.59,51.19,51.24,42225.0
2025-06-10 10:00:00,51.27,51.42,51.12,51.12,42945.0,51.27,51.42,51.12,51.12,42945.0
2025-06-10 10:30:00,51.11,51.24,50.84,50.84,56446.0,51.11,51.24,50.84,50.84,56446.0
2025-06-10 11:00:00,50.88,51.01,50.71,50.73,124995.0,50.88,51.01,50.71,50.73,124995.0
2025-06-10 11:30:00,50.73,50.84,50.66,50.72,77658.0,50.73,50.84,50.66,50.72,77658.0
2025-06-10 12:00:00,50.73,50.93,50.67,50.93,67835.0,50.73,50.93,50.67,50.93,67835.0
2025-06-10 12:30:00,50.93,50.95,50.76,50.78,49619.0,50.93,50.95,50.76,50.78,49619.0
2025-06-10 13:00:00,50.78,50.9,50.74,50.89,50467.0,50.78,50.9,50.74,50.89,50467.0
2025-06-10 13:30:00,50.9,50.95,50.81,50.86,53797.0,50.9,50.95,50.81,50.86,53797.0
2025-06-10 14:00:00,50.85,51.02,50.82,50.97,37673.0,50.85,51.02,50.82,50.97,37673.0
2025-06-10 14:30:00,50.97,51.02,50.91,51.0,45291.0,50.97,51.02,50.91,51.0,45291.0
2025-06-10 15:00:00,51.02,51.14,51.0,51.03,50943.0,51.02,51.14,51.0,51.03,50943.0
2025-06-10 15:30:00,51.02,51.06,50.88,50.93,148206.0,51.02,51.06,50.88,50.93,148206.0
2025-06-11 09:30:00,51.31,51.46,51.11,51.34,42069.0,51.31,51.46,51.11,51.34,42069.0
2025-06-11 10:00:00,51.37,51.46,51.25,51.33,63116.0,51.37,51.46,51.25,51.33,63116.0
2025-06-11 10:30:00,51.33,51.35,51.17,51.3,52992.0,51.33,51.35,51.17,51.3,52992.0
2025-06-11 11:00:00,51.3,51.42,51.23,51.39,40785.0,51.3,51.42,51.23,51.39,40785.0
2025-06-11 11:30:00,51.38,51.39,51.33,51.36,26795.0,51.38,51.39,51.33,51.36,26795.0
2025-06-11 12:00:00,51.38,51.53,51.32,51.5,48747.0,51.38,51.53,51.32,51.5,48747.0
2025-06-11 12:30:00,51.52,51.56,51.47,51.5,50609.0,51.52,51.56,51.47,51.5,50609.0
2025-06-11 13:00:00,51.5,51.63,51.5,51.61,29206.0,51.5,51.63,51.5,51.61,29206.0
2025-06-11 13:30:00,51.59,51.68,51.56,51.62,61274.0,51.59,51.68,51.56,51.62,61274.0
2025-06-11 14:00:00,51.62,51.73,51.5,51.73,48128.0,51.62,51.73,51.5,51.73,48128.0
2025-06-11 14:30:00,51.71,51.85,51.63,51.68,40131.0,51.71,51.85,51.63,51.68,40131.0
2025-06-11 15:00:00,51.71,51.76,51.65,51.74,68734.0,51.71,51.76,51.65,51.74,68734.0
2025-06-11 15:30:00,51.75,51.76,51.58,51.67,214148.0,51.75,51.76,51.58,51.67,214148.0
2025-06-12 09:30:00,51.59,51.88,51.35,51.75,46010.0,51.59,51.88,51.35,51.75,46010.0
2025-06-12 10:00:00,51.75,51.79,51.54,51.73,34224.0,51.75,51.79,51.54,51.73,34224.0
2025-06-12 10:30:00,51.69,51.83,51.53,51.55,19330.0,51.69,51.83,51.53,51.55,19330.0
2025-06-12 11:00:00,51.57,51.7,51.51,51.56,19834.0,51.57,51.7,51.51,51.56,19834.0
2025-06-12 11:30:00,51.59,51.61,51.5,51.56,12403.0,51.59,51.61,51.5,51.56,12403.0
2025-06-12 12:00:00,51.56,51.57,51.4,51.49,46230.0,51.56,51.57,51.4,51.49,46230.0
2025-06-12 12:30:00,51.47,51.54,51.39,51.45,17019.0,51.47,51.54,51.39,51.45,17019.0
2025-06-12 13:00:00,51.45,51.58,51.45,51.58,24813.0,51.45,51.58,51.45,51.58,24813.0
2025-06-12 13:30:00,51.58,51.7,51.55,51.69,17095.0,51.58,51.7,51.55,51.69,17095.0
2025-06-12 14:00:00,51.69,51.75,51.62,51.66,12793.0,51.69,51.75,51.62,51.66,12793.0
2025-06-12 14:30:00,51.64,51.74,51.64,51.68,48389.0,51.64,51.74,51.64,51.68,48389.0
2025-06-12 15:00:00,51.68,51.75,51.67,51.7,29947.0,51.68,51.75,51.67,51.7,29947.0
2025-06-12 15:30:00,51.71,51.87,51.64,51.84,92543.0,51.71,51.87,51.64,51.84,92543.0
2025-06-13 09:30:00,52.17,52.4,51.56,51.7,92282.0,52.17,52.4,51.56,51.7,92282.0
2025-06-13 10:00:00,51.68,52.13,51.65,52.07,38874.0,51.68,52.13,51.65,52.07,38874.0
2025-06-13 10:30:00,52.11,52.19,52.03,52.03,50320.0,52.11,52.19,52.03,52.03,50320.0
2025-06-13 11:00:00,52.03,52.11,51.96,52.02,37564.0,52.03,52.11,51.96,52.02,37564.0
2025-06-13 11:30:00,52.05,52.24,52.04,52.15,94905.0,52.05,52.24,52.04,52.15,94905.0
2025-06-13 12:00:00,52.15,52.16,51.85,51.85,65356.0,52.15,52.16,51.85,51.85,65356.0
2025-06-13 12:30:00,51.86,51.92,51.74,51.86,48640.0,51.86,51.92,51.74,51.86,48640.0
2025-06-13 13:00:00,51.85,51.92,51.8,51.88,22790.0,51.85,51.92,51.8,51.88,22790.0
2025-06-13 13:30:00,51.88,51.91,51.75,51.84,50613.0,51.88,51.91,51.75,51.84,50613.0
2025-06-13 14:00:00,51.84,51.89,51.72,51.8,39422.0,51.84,51.89,51.72,51.8,39422.0
2025-06-13 14:30:00,51.85,51.96,51.74,51.95,35006.0,51.85,51.96,51.74,51.95,35006.0
2025-06-13 15:00:00,51.92,52.04,51.88,51.9,66781.0,51.92,52.04,51.88,51.9,66781.0
2025-06-13 15:30:00,51.9,51.92,51.46,51.86,433167.0,51.9,51.92,51.46,51.86,433167.0
2025-06-16 09:30:00,52.0,52.3,51.81,51.81,74497.0,52.0,52.3,51.81,51.81,74497.0
2025-06-16 10:00:00,51.85,51.92,51.7,51.8,39812.0,51.85,51.92,51.7,51.8,39812.0
2025-06-16 10:30:00,51.79,51.79,51.62,51.71,42164.0,51.79,51.79,51.62,51.71,42164.0
2025-06-16 11:00:00,51.66,51.79,51.59,51.61,42571.0,51.66,51.79,51.59,51.61,42571.0
2025-06-16 11:30:00,51.6,51.63,51.46,51.57,28345.0,51.6,51.63,51.46,51.57,28345.0
2025-06-16 12:00:00,51.57,51.61,51.34,51.37,46533.0,51.57,51.61,51.34,51.37,46533.0
2025-06-16 12:30:00,51.37,51.52,51.37,51.45,49817.0,51.37,51.52,51.37,51.45,49817.0
2025-06-16 13:00:00,51.46,51.52,51.36,51.47,33326.0,51.46,51.52,51.36,51.47,33326.0
2025-06-16 13:30:00,51.47,51.52,51.41,51.44,34350.0,51.47,51.52,51.41,51.44,34350.0
2025-06-16 14:00:00,51.42,51.5,51.36,51.39,39715.0,51.42,51.5,51.36,51.39,39715.0
2025-06-16 14:30:00,51.4,51.55,51.35,51.5,47546.0,51.4,51.55,51.35,51.5,47546.0
2025-06-16 15:00:00,51.5,51.5,51.39,51.44,61474.0,51.5,51.5,51.39,51.44,61474.0
2025-06-16 15:30:00,51.44,51.63,51.38,51.52,235881.0,51.44,51.63,51.38,51.52,235881.0
2025-06-17 09:30:00,51.72,52.15,51.56,51.98,50884.0,51.72,52.15,51.56,51.98,50884.0
2025-06-17 10:00:00,52.02,52.2,51.88,52.19,48636.0,52.02,52.2,51.88,52.19,48636.0
2025-06-17 10:30:00,52.15,52.31,52.09,52.19,58718.0,52.15,52.31,52.09,52.19,58718.0
2025-06-17 11:00:00,52.17,52.19,51.88,51.9,46466.0,52.17,52.19,51.88,51.9,46466.0
2025-06-17 11:30:00,51.88,52.03,51.81,51.98,24536.0,51.88,52.03,51.81,51.98,24536.0
2025-06-17 12:00:00,51.98,52.02,51.93,51.98,27454.0,51.98,52.02,51.93,51.98,27454.0
2025-06-17 12:30:00,51.98,51.99,51.83,51.83,34801.0,51.98,51.99,51.83,51.83,34801.0
2025-06-17 13:00:00,51.84,51.93,51.7,51.7,51864.0,51.84,51.93,51.7,51.7,51864.0
2025-06-17 13:30:00,51.7,51.7,51.5,51.55,28739.0,51.7,51.7,51.5,51.55,28739.0
2025-06-17 14:00:00,51.52,51.72,51.51,51.64,34153.0,51.52,51.72,51.51,51.64,34153.0
2025-06-17 14:30:00,51.67,51.69,51.55,51.56,36375.0,51.67,51.69,51.55,51.56,36375.0
2025-06-17 15:00:00,51.54,51.58,51.45,51.47,62965.0,51.54,51.58,51.45,51.47,62965.0
2025-06-17 15:30:00,51.47,51.6,51.39,51.45,216629.0,51.47,51.6,51.39,51.45,216629.0
2025-06-18 09:30:00,51.51,51.96,51.49,51.52,35908.0,51.51,51.96,51.49,51.52,35908.0
2025-06-18 10:00:00,51.52,51.52,51.01,51.22,59385.0,51.52,51.52,51.01,51.22,59385.0
2025-06-18 10:30:00,51.27,51.59,51.17,51.43,28773.0,51.27,51.59,51.17,51.43,28773.0
2025-06-18 11:00:00,51.39,51.4,51.22,51.29,27038.0,51.39,51.4,51.22,51.29,27038.0
2025-06-18 11:30:00,51.29,51.32,51.19,51.22,43885.0,51.29,51.32,51.19,51.22,43885.0
2025-06-18 12:00:00,51.21,51.29,51.18,51.26,20322.0,51.21,51.29,51.18,51.26,20322.0
2025-06-18 12:30:00,51.28,51.4,51.27,51.36,29465.0,51.28,51.4,51.27,51.36,29465.0
2025-06-18 13:00:00,51.39,51.54,51.34,51.5,23841.0,51.39,51.54,51.34,51.5,23841.0
2025-06-18 13:30:00,51.51,51.59,51.44,51.5,65785.0,51.51,51.59,51.44,51.5,65785.0
2025-06-18 14:00:00,51.46,51.58,51.35,51.47,58399.0,51.46,51.58,51.35,51.47,58399.0
2025-06-18 14:30:00,51.49,51.64,51.36,51.4,72683.0,51.49,51.64,51.36,51.4,72683.0
2025-06-18 15:00:00,51.39,51.48,51.31,51.32,40500.0,51.39,51.48,51.31,51.32,40500.0
2025-06-18 15:30:00,51.32,51.5,51.28,51.4,106257.0,51.32,51.5,51.28,51.4,106257.0
2025-06-20 09:30:00,51.44,51.6,51.18,51.39,101477.0,51.44,51.6,51.18,51.39,101477.0
2025-06-20 10:00:00,51.41,51.55,51.36,51.41,39797.0,51.41,51.55,51.36,51.41,39797.0
2025-06-20 10:30:00,51.42,51.43,51.32,51.35,78524.0,51.42,51.43,51.32,51.35,78524.0
2025-06-20 11:00:00,51.35,51.49,51.11,51.14,80071.0,51.35,51.49,51.11,51.14,80071.0
2025-06-20 11:30:00,51.15,51.23,51.11,51.14,60051.0,51.15,51.23,51.11,51.14,60051.0
2025-06-20 12:00:00,51.14,51.15,51.02,51.04,53344.0,51.14,51.15,51.02,51.04,53344.0
2025-06-20 12:30:00,51.04,51.15,51.03,51.13,64281.0,51.04,51.15,51.03,51.13,64281.0
2025-06-20 13:00:00,51.15,51.35,51.13,51.23,48524.0,51.15,51.35,51.13,51.23,48524.0
2025-06-20 13:30:00,51.23,51.3,51.18,51.28,51095.0,51.23,51.3,51.18,51.28,51095.0
2025-06-20 14:00:00,51.28,51.38,51.26,51.35,66457.0,51.28,51.38,51.26,51.35,66457.0
2025-06-20 14:30:00,51.35,51.36,51.22,51.23,67524.0,51.35,51.36,51.22,51.23,67524.0
2025-06-20 15:00:00,51.23,51.4,51.22,51.36,89036.0,51.23,51.4,51.22,51.36,89036.0
2025-06-20 15:30:00,51.37,51.45,51.3,51.38,161041.0,51.37,51.45,51.3,51.38,161041.0