date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-10 12:00:00,17.94,18.25,17.54,17.88,14600.0,17.5731,17.8767,17.1812,17.5143,14600.0
2014-10-10 12:30:00,17.89,18.32,17.68,17.75,29900.0,17.5241,17.9453,17.3184,17.3869,29900.0
2014-10-10 13:00:00,17.77,17.79,17.25,17.4,14100.0,17.4065,17.4261,16.8972,17.0441,14100.0
2014-10-10 13:30:00,17.35,17.6,17.04,17.41,25400.0,16.9951,17.24,16.6915,17.0539,25400.0
2014-10-10 14:00:00,17.5,17.51,17.13,17.15,24600.0,17.1421,17.1519,16.7796,16.7992,24600.0
2014-10-10 14:30:00,17.17,17.25,17.0,17.05,18600.0,16.8188,16.8972,16.6523,16.7013,18600.0
2014-10-10 15:00:00,17.08,17.4,17.04,17.07,24700.0,16.7307,17.0441,16.6915,16.7209,24700.0
2014-10-10 15:30:00,17.07,17.34,16.88,17.24,68200.0,16.7209,16.9853,16.5347,16.8874,68200.0
2014-10-13 09:30:00,17.35,17.41,17.16,17.28,1300.0,16.9951,17.0539,16.809,16.9266,1300.0
2014-10-13 10:00:00,17.21,17.21,17.15,17.15,600.0,16.858,16.858,16.7992,16.7992,600.0
2014-10-13 10:30:00,17.17,17.46,17.17,17.46,500.0,16.8188,17.1029,16.8188,17.1029,500.0
2014-10-13 11:00:00,17.61,17.7,17.48,17.48,600.0,17.2498,17.338,17.1225,17.1225,600.0
2014-10-13 11:30:00,17.48,17.6,17.48,17.57,500.0,17.1225,17.24,17.1225,17.2106,500.0
2014-10-13 12:00:00,17.64,17.65,17.64,17.65,300.0,17.2792,17.289,17.2792,17.289,300.0
2014-10-13 12:30:00,17.55,17.62,17.55,17.62,2700.0,17.191,17.2596,17.191,17.2596,2700.0
2014-10-13 13:00:00,17.59,17.59,17.58,17.58,200.0,17.2302,17.2302,17.2204,17.2204,200.0
2014-10-13 13:30:00,17.59,17.59,17.59,17.59,300.0,17.2302,17.2302,17.2302,17.2302,300.0
2014-10-13 14:00:00,17.55,17.57,17.55,17.57,200.0,17.191,17.2106,17.191,17.2106,200.0
2014-10-13 14:30:00,17.58,17.58,17.5,17.58,800.0,17.2204,17.2204,17.1421,17.2204,800.0
2014-10-13 15:00:00,17.58,17.87,17.58,17.86,2800.0,17.2204,17.5045,17.2204,17.4947,2800.0
2014-10-13 15:30:00,17.74,17.84,17.45,17.45,2600.0,17.3772,17.4751,17.0931,17.0931,2600.0
2014-10-14 09:30:00,17.82,17.82,17.2,17.2,900.0,17.4555,17.4555,16.8482,16.8482,900.0
2014-10-14 10:00:00,17.15,17.35,17.15,17.15,800.0,16.7992,16.9951,16.7992,16.7992,800.0
2014-10-14 10:30:00,17.05,17.05,17.05,17.05,100.0,16.7013,16.7013,16.7013,16.7013,100.0
2014-10-14 11:00:00,17.05,17.05,17.05,17.05,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2014-10-14 11:30:00,17.05,17.05,17.05,17.05,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2014-10-14 12:00:00,17.05,17.05,17.05,17.05,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2014-10-14 12:30:00,17.6,17.6,17.49,17.5,2500.0,17.24,17.24,17.1323,17.1421,2500.0
2014-10-14 13:00:00,17.5,17.5,17.5,17.5,600.0,17.1421,17.1421,17.1421,17.1421,600.0
2014-10-14 13:30:00,17.5,17.5,17.5,17.5,200.0,17.1421,17.1421,17.1421,17.1421,200.0
2014-10-14 14:00:00,17.51,17.51,17.5,17.5,200.0,17.1519,17.1519,17.1421,17.1421,200.0
2014-10-14 14:30:00,17.49,17.49,17.4,17.4,300.0,17.1323,17.1323,17.0441,17.0441,300.0
2014-10-14 15:00:00,17.4,17.51,17.4,17.48,600.0,17.0441,17.1519,17.0441,17.1225,600.0
2014-10-14 15:30:00,17.39,17.4,17.39,17.39,500.0,17.0343,17.0441,17.0343,17.0343,500.0
2014-10-15 09:30:00,16.91,16.98,16.82,16.96,800.0,16.5641,16.6327,16.476,16.6131,800.0
2014-10-15 10:00:00,16.94,17.05,16.94,17.0,4800.0,16.5935,16.7013,16.5935,16.6523,4800.0
2014-10-15 10:30:00,17.0,17.02,17.0,17.0,2400.0,16.6523,16.6719,16.6523,16.6523,2400.0
2014-10-15 11:00:00,17.01,17.11,17.01,17.08,700.0,16.6621,16.76,16.6621,16.7307,700.0
2014-10-15 11:30:00,17.05,17.05,16.97,17.0,7600.0,16.7013,16.7013,16.6229,16.6523,7600.0
2014-10-15 12:00:00,17.0,17.0,17.0,17.0,1900.0,16.6523,16.6523,16.6523,16.6523,1900.0
2014-10-15 12:30:00,17.0,17.01,17.0,17.0,3900.0,16.6523,16.6621,16.6523,16.6523,3900.0
2014-10-15 13:00:00,17.0,17.02,16.9,16.97,8400.0,16.6523,16.6719,16.5543,16.6229,8400.0
2014-10-15 13:30:00,16.97,17.03,16.94,17.0,1800.0,16.6229,16.6817,16.5935,16.6523,1800.0
2014-10-15 14:00:00,17.0,17.05,17.0,17.0,6100.0,16.6523,16.7013,16.6523,16.6523,6100.0
2014-10-15 14:30:00,16.85,17.01,16.85,17.0,4200.0,16.5054,16.6621,16.5054,16.6523,4200.0
2014-10-15 15:00:00,17.0,17.05,17.0,17.0,15400.0,16.6523,16.7013,16.6523,16.6523,15400.0
2014-10-15 15:30:00,17.02,17.29,16.99,17.29,14400.0,16.6719,16.9364,16.6425,16.9364,14400.0
2014-10-16 09:30:00,17.1,17.1,17.07,17.07,400.0,16.7502,16.7502,16.7209,16.7209,400.0
2014-10-16 10:00:00,17.3,17.45,17.15,17.45,400.0,16.9462,17.0931,16.7992,17.0931,400.0
2014-10-16 10:30:00,17.41,17.69,17.41,17.69,500.0,17.0539,17.3282,17.0539,17.3282,500.0
2014-10-16 11:00:00,17.69,17.69,17.69,17.69,0.0,17.3282,17.3282,17.3282,17.3282,0.0
2014-10-16 11:30:00,17.58,17.58,17.58,17.58,100.0,17.2204,17.2204,17.2204,17.2204,100.0
2014-10-16 12:00:00,17.58,17.58,17.58,17.58,0.0,17.2204,17.2204,17.2204,17.2204,0.0
2014-10-16 12:30:00,17.58,17.58,17.58,17.58,0.0,17.2204,17.2204,17.2204,17.2204,0.0
2014-10-16 13:00:00,17.6,17.6,17.58,17.58,400.0,17.24,17.24,17.2204,17.2204,400.0
2014-10-16 13:30:00,17.59,17.62,17.59,17.62,300.0,17.2302,17.2596,17.2302,17.2596,300.0
2014-10-16 14:00:00,17.57,17.57,17.57,17.57,100.0,17.2106,17.2106,17.2106,17.2106,100.0
2014-10-16 14:30:00,17.64,17.65,17.64,17.65,300.0,17.2792,17.289,17.2792,17.289,300.0
2014-10-16 15:00:00,17.65,17.65,17.65,17.65,0.0,17.289,17.289,17.289,17.289,0.0
2014-10-16 15:30:00,17.6,17.62,17.6,17.62,600.0,17.24,17.2596,17.24,17.2596,600.0
2014-10-17 09:30:00,17.54,17.54,17.43,17.43,300.0,17.1812,17.1812,17.0735,17.0735,300.0
2014-10-17 10:00:00,17.43,17.43,17.43,17.43,0.0,17.0735,17.0735,17.0735,17.0735,0.0
2014-10-17 10:30:00,18.01,18.01,17.97,17.97,200.0,17.6416,17.6416,17.6024,17.6024,200.0
2014-10-17 11:00:00,17.95,17.97,17.95,17.97,400.0,17.5829,17.6024,17.5829,17.6024,400.0
2014-10-17 11:30:00,18.03,18.29,18.03,18.29,800.0,17.6612,17.9159,17.6612,17.9159,800.0
2014-10-17 12:00:00,18.4,18.73,18.25,18.27,2000.0,18.0237,18.3469,17.8767,17.8963,2000.0
2014-10-17 12:30:00,18.27,18.27,17.95,18.09,1800.0,17.8963,17.8963,17.5829,17.72,1800.0
2014-10-17 13:00:00,18.2,18.2,17.95,17.99,1600.0,17.8277,17.8277,17.5829,17.622,1600.0
2014-10-17 13:30:00,17.99,18.03,17.85,17.85,1300.0,17.622,17.6612,17.4849,17.4849,1300.0
2014-10-17 14:00:00,17.81,17.81,17.8,17.8,900.0,17.4457,17.4457,17.4359,17.4359,900.0
2014-10-17 14:30:00,17.8,17.94,17.8,17.94,800.0,17.4359,17.5731,17.4359,17.5731,800.0
2014-10-17 15:00:00,17.9,18.02,17.89,18.0,3000.0,17.5339,17.6514,17.5241,17.6318,3000.0
2014-10-17 15:30:00,17.98,17.98,17.77,17.83,4100.0,17.6122,17.6122,17.4065,17.4653,4100.0
2014-10-20 10:30:00,17.92,17.92,17.92,17.92,100.0,17.5535,17.5535,17.5535,17.5535,100.0
2014-10-20 11:00:00,17.89,17.89,17.86,17.86,200.0,17.5241,17.5241,17.4947,17.4947,200.0
2014-10-20 11:30:00,17.89,18.09,17.89,18.08,1100.0,17.5241,17.72,17.5241,17.7102,1100.0
2014-10-20 12:00:00,18.19,18.19,18.09,18.09,600.0,17.8179,17.8179,17.72,17.72,600.0
2014-10-20 12:30:00,18.06,18.12,18.06,18.12,200.0,17.6906,17.7494,17.6906,17.7494,200.0
2014-10-20 13:00:00,18.15,18.15,18.15,18.15,100.0,17.7788,17.7788,17.7788,17.7788,100.0
2014-10-20 13:30:00,18.19,18.19,18.19,18.19,900.0,17.8179,17.8179,17.8179,17.8179,900.0
2014-10-20 14:00:00,18.16,18.16,18.16,18.16,300.0,17.7886,17.7886,17.7886,17.7886,300.0
2014-10-20 14:30:00,18.17,18.2,18.17,18.2,400.0,17.7984,17.8277,17.7984,17.8277,400.0
2014-10-20 15:00:00,18.22,18.37,18.22,18.37,1100.0,17.8473,17.9943,17.8473,17.9943,1100.0
2014-10-20 15:30:00,18.48,18.48,18.35,18.39,600.0,18.102,18.102,17.9747,18.0139,600.0
2014-10-21 09:30:00,18.75,18.81,18.75,18.81,200.0,18.3665,18.4253,18.3665,18.4253,200.0
2014-10-21 10:00:00,18.9,18.96,18.9,18.96,200.0,18.5134,18.5722,18.5134,18.5722,200.0
2014-10-21 10:30:00,18.96,18.96,18.96,18.96,0.0,18.5722,18.5722,18.5722,18.5722,0.0
2014-10-21 11:00:00,18.76,18.76,18.76,18.76,100.0,18.3763,18.3763,18.3763,18.3763,100.0
2014-10-21 11:30:00,18.76,18.76,18.76,18.76,0.0,18.3763,18.3763,18.3763,18.3763,0.0
2014-10-21 12:00:00,18.91,18.91,18.91,18.91,100.0,18.5232,18.5232,18.5232,18.5232,100.0
2014-10-21 12:30:00,18.85,18.85,18.85,18.85,100.0,18.4644,18.4644,18.4644,18.4644,100.0
2014-10-21 13:00:00,18.85,18.85,18.85,18.85,0.0,18.4644,18.4644,18.4644,18.4644,0.0
2014-10-21 13:30:00,18.93,18.93,18.83,18.87,600.0,18.5428,18.5428,18.4449,18.484,600.0
2014-10-21 14:00:00,18.8,18.85,18.8,18.85,900.0,18.4155,18.4644,18.4155,18.4644,900.0
2014-10-21 14:30:00,18.85,18.92,18.85,18.92,500.0,18.4644,18.533,18.4644,18.533,500.0
2014-10-21 15:00:00,19.1,19.1,19.1,19.1,900.0,18.7093,18.7093,18.7093,18.7093,900.0
2014-10-21 15:30:00,19.06,19.06,18.87,18.87,900.0,18.6702,18.6702,18.484,18.484,900.0
2014-10-22 09:30:00,19.5,19.5,19.4,19.4,2400.0,19.1012,19.1012,19.0032,19.0032,2400.0
2014-10-22 10:00:00,19.4,19.4,19.02,19.04,600.0,19.0032,19.0032,18.631,18.6506,600.0
2014-10-22 10:30:00,18.93,18.96,18.88,18.96,600.0,18.5428,18.5722,18.4938,18.5722,600.0
2014-10-22 11:00:00,18.83,18.83,18.83,18.83,100.0,18.4449,18.4449,18.4449,18.4449,100.0
2014-10-22 11:30:00,18.83,18.83,18.83,18.83,0.0,18.4449,18.4449,18.4449,18.4449,0.0
2014-10-22 12:00:00,18.82,18.82,18.82,18.82,100.0,18.4351,18.4351,18.4351,18.4351,100.0
2014-10-22 12:30:00,18.86,18.86,18.86,18.86,100.0,18.4742,18.4742,18.4742,18.4742,100.0
2014-10-22 13:00:00,18.86,18.86,18.86,18.86,0.0,18.4742,18.4742,18.4742,18.4742,0.0
2014-10-22 13:30:00,18.88,18.88,18.88,18.88,100.0,18.4938,18.4938,18.4938,18.4938,100.0
2014-10-22 14:00:00,18.89,18.89,18.89,18.89,100.0,18.5036,18.5036,18.5036,18.5036,100.0
2014-10-22 14:30:00,18.89,18.89,18.89,18.89,100.0,18.5036,18.5036,18.5036,18.5036,100.0
2014-10-22 15:00:00,18.89,18.99,18.82,18.93,2900.0,18.5036,18.6016,18.4351,18.5428,2900.0
2014-10-22 15:30:00,18.81,18.98,18.81,18.9,11000.0,18.4253,18.5918,18.4253,18.5134,11000.0
2014-10-23 09:30:00,19.11,19.11,19.0,19.0,300.0,18.7191,18.7191,18.6114,18.6114,300.0
2014-10-23 10:00:00,19.0,19.0,19.0,19.0,0.0,18.6114,18.6114,18.6114,18.6114,0.0
2014-10-23 10:30:00,18.95,18.95,18.95,18.95,100.0,18.5624,18.5624,18.5624,18.5624,100.0
2014-10-23 11:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-23 11:30:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-23 12:00:00,18.92,18.97,18.9,18.97,2200.0,18.533,18.582,18.5134,18.582,2200.0
2014-10-23 12:30:00,18.92,18.92,18.92,18.92,100.0,18.533,18.533,18.533,18.533,100.0
2014-10-23 13:00:00,18.92,18.92,18.92,18.92,0.0,18.533,18.533,18.533,18.533,0.0
2014-10-23 13:30:00,18.95,18.95,18.95,18.95,100.0,18.5624,18.5624,18.5624,18.5624,100.0
2014-10-23 14:00:00,18.93,18.94,18.93,18.94,300.0,18.5428,18.5526,18.5428,18.5526,300.0
2014-10-23 14:30:00,18.93,18.93,18.89,18.91,1300.0,18.5428,18.5428,18.5036,18.5232,1300.0
2014-10-23 15:00:00,18.92,18.92,18.92,18.92,100.0,18.533,18.533,18.533,18.533,100.0
2014-10-23 15:30:00,18.95,19.0,18.88,19.0,3600.0,18.5624,18.6114,18.4938,18.6114,3600.0
2014-10-24 10:30:00,18.94,18.95,18.94,18.95,200.0,18.5526,18.5624,18.5526,18.5624,200.0
2014-10-24 11:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-24 11:30:00,19.0,19.0,19.0,19.0,500.0,18.6114,18.6114,18.6114,18.6114,500.0
2014-10-24 12:00:00,19.0,19.0,19.0,19.0,0.0,18.6114,18.6114,18.6114,18.6114,0.0
2014-10-24 12:30:00,18.89,18.91,18.89,18.89,900.0,18.5036,18.5232,18.5036,18.5036,900.0
2014-10-24 13:00:00,19.03,19.03,19.0,19.0,2700.0,18.6408,18.6408,18.6114,18.6114,2700.0
2014-10-24 13:30:00,19.0,19.0,19.0,19.0,0.0,18.6114,18.6114,18.6114,18.6114,0.0
2014-10-24 14:00:00,18.89,18.9,18.86,18.9,600.0,18.5036,18.5134,18.4742,18.5134,600.0
2014-10-24 14:30:00,18.87,18.87,18.87,18.87,100.0,18.484,18.484,18.484,18.484,100.0
2014-10-24 15:00:00,18.99,18.99,18.99,18.99,100.0,18.6016,18.6016,18.6016,18.6016,100.0
2014-10-24 15:30:00,18.99,18.99,18.99,18.99,0.0,18.6016,18.6016,18.6016,18.6016,0.0
2014-10-27 09:30:00,18.9,18.9,18.9,18.9,300.0,18.5134,18.5134,18.5134,18.5134,300.0
2014-10-27 10:00:00,18.89,18.98,18.89,18.95,400.0,18.5036,18.5918,18.5036,18.5624,400.0
2014-10-27 10:30:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 11:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 11:30:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 12:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 12:30:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 13:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 13:30:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 14:00:00,18.95,18.95,18.95,18.95,0.0,18.5624,18.5624,18.5624,18.5624,0.0
2014-10-27 14:30:00,19.28,19.32,19.25,19.25,1600.0,18.8857,18.9248,18.8563,18.8563,1600.0
2014-10-27 15:00:00,19.41,19.58,19.41,19.58,200.0,19.013,19.1795,19.013,19.1795,200.0
2014-10-27 15:30:00,19.74,19.74,19.4,19.4,900.0,19.3362,19.3362,19.0032,19.0032,900.0
2014-10-28 09:30:00,19.37,19.41,19.2,19.2,3000.0,18.9738,19.013,18.8073,18.8073,3000.0
2014-10-28 10:00:00,19.25,19.3,19.2,19.28,4000.0,18.8563,18.9052,18.8073,18.8857,4000.0
2014-10-28 10:30:00,19.32,19.32,19.17,19.2,14100.0,18.9248,18.9248,18.7779,18.8073,14100.0
2014-10-28 11:00:00,19.2,19.32,19.1,19.27,6800.0,18.8073,18.9248,18.7093,18.8759,6800.0
2014-10-28 11:30:00,19.2,19.27,19.2,19.27,4200.0,18.8073,18.8759,18.8073,18.8759,4200.0
2014-10-28 12:00:00,19.24,19.24,19.24,19.24,100.0,18.8465,18.8465,18.8465,18.8465,100.0
2014-10-28 12:30:00,19.26,19.3,19.21,19.3,5700.0,18.8661,18.9052,18.8171,18.9052,5700.0
2014-10-28 13:00:00,19.25,19.25,19.2,19.25,1900.0,18.8563,18.8563,18.8073,18.8563,1900.0
2014-10-28 13:30:00,19.27,19.47,19.27,19.38,3000.0,18.8759,19.0718,18.8759,18.9836,3000.0
2014-10-28 14:00:00,19.38,19.57,19.38,19.51,2200.0,18.9836,19.1697,18.9836,19.1109,2200.0
2014-10-28 14:30:00,19.5,19.5,19.5,19.5,100.0,19.1012,19.1012,19.1012,19.1012,100.0
2014-10-28 15:00:00,19.5,19.5,19.5,19.5,0.0,19.1012,19.1012,19.1012,19.1012,0.0
2014-10-28 15:30:00,19.35,19.38,19.21,19.3,7500.0,18.9542,18.9836,18.8171,18.9052,7500.0
2014-10-29 10:00:00,19.06,19.06,19.0,19.0,1200.0,18.6702,18.6702,18.6114,18.6114,1200.0
2014-10-29 10:30:00,19.1,19.1,19.0,19.0,6900.0,18.7093,18.7093,18.6114,18.6114,6900.0
2014-10-29 11:00:00,19.35,19.5,19.35,19.5,500.0,18.9542,19.1012,18.9542,19.1012,500.0
2014-10-29 11:30:00,19.27,19.45,19.27,19.29,3800.0,18.8759,19.0522,18.8759,18.8954,3800.0
2014-10-29 12:00:00,19.29,19.29,19.29,19.29,0.0,18.8954,18.8954,18.8954,18.8954,0.0
2014-10-29 12:30:00,19.29,19.29,19.29,19.29,0.0,18.8954,18.8954,18.8954,18.8954,0.0
2014-10-29 13:00:00,19.36,19.36,19.19,19.19,3400.0,18.964,18.964,18.7975,18.7975,3400.0
2014-10-29 13:30:00,19.19,19.19,19.14,19.14,1500.0,18.7975,18.7975,18.7485,18.7485,1500.0
2014-10-29 14:00:00,19.17,19.27,19.17,19.22,4600.0,18.7779,18.8759,18.7779,18.8269,4600.0
2014-10-29 14:30:00,19.18,19.32,19.01,19.32,4900.0,18.7877,18.9248,18.6212,18.9248,4900.0
2014-10-29 15:00:00,19.27,19.3,19.2,19.24,1200.0,18.8759,18.9052,18.8073,18.8465,1200.0
2014-10-29 15:30:00,19.46,19.46,19.02,19.02,1800.0,19.062,19.062,18.631,18.631,1800.0
2014-10-30 09:30:00,19.05,19.22,19.0,19.22,2500.0,18.6604,18.8269,18.6114,18.8269,2500.0
2014-10-30 10:00:00,19.17,19.56,19.15,19.31,6300.0,18.7779,19.1599,18.7583,18.915,6300.0
2014-10-30 10:30:00,19.3,19.3,19.16,19.16,400.0,18.9052,18.9052,18.7681,18.7681,400.0
2014-10-30 11:00:00,19.09,19.15,18.99,19.08,7800.0,18.6995,18.7583,18.6016,18.6897,7800.0
2014-10-30 11:30:00,19.05,19.4,19.05,19.4,2800.0,18.6604,19.0032,18.6604,19.0032,2800.0
2014-10-30 12:00:00,19.37,19.45,19.37,19.45,200.0,18.9738,19.0522,18.9738,19.0522,200.0
2014-10-30 12:30:00,19.45,19.45,19.39,19.39,400.0,19.0522,19.0522,18.9934,18.9934,400.0
2014-10-30 13:00:00,19.3,19.3,19.3,19.3,100.0,18.9052,18.9052,18.9052,18.9052,100.0
2014-10-30 13:30:00,19.31,19.35,19.31,19.35,900.0,18.915,18.9542,18.915,18.9542,900.0
2014-10-30 14:00:00,19.35,19.35,19.35,19.35,0.0,18.9542,18.9542,18.9542,18.9542,0.0
2014-10-30 14:30:00,19.57,19.57,19.56,19.56,200.0,19.1697,19.1697,19.1599,19.1599,200.0
2014-10-30 15:00:00,19.34,19.35,19.34,19.35,300.0,18.9444,18.9542,18.9444,18.9542,300.0
2014-10-30 15:30:00,19.27,19.47,19.19,19.34,6100.0,18.8759,19.0718,18.7975,18.9444,6100.0
2014-10-31 09:30:00,19.23,19.29,19.1,19.29,400.0,18.8367,18.8954,18.7093,18.8954,400.0
2014-10-31 10:00:00,19.25,19.3,19.25,19.3,500.0,18.8563,18.9052,18.8563,18.9052,500.0
2014-10-31 10:30:00,19.28,19.28,19.2,19.2,1700.0,18.8857,18.8857,18.8073,18.8073,1700.0
2014-10-31 11:00:00,19.15,19.22,19.07,19.22,1400.0,18.7583,18.8269,18.6799,18.8269,1400.0
2014-10-31 11:30:00,19.23,19.23,19.1,19.2,2300.0,18.8367,18.8367,18.7093,18.8073,2300.0
2014-10-31 12:00:00,19.18,19.25,19.15,19.2,9400.0,18.7877,18.8563,18.7583,18.8073,9400.0
2014-10-31 12:30:00,19.25,19.49,19.25,19.49,2300.0,18.8563,19.0914,18.8563,19.0914,2300.0
2014-10-31 13:00:00,19.44,19.44,19.3,19.39,2800.0,19.0424,19.0424,18.9052,18.9934,2800.0
2014-10-31 13:30:00,19.34,19.36,19.26,19.36,1200.0,18.9444,18.964,18.8661,18.964,1200.0
2014-10-31 14:00:00,19.32,19.32,19.32,19.32,300.0,18.9248,18.9248,18.9248,18.9248,300.0
2014-10-31 14:30:00,19.32,19.32,19.32,19.32,0.0,18.9248,18.9248,18.9248,18.9248,0.0
2014-10-31 15:00:00,19.46,19.61,19.35,19.5,5000.0,19.062,19.2089,18.9542,19.1012,5000.0
2014-10-31 15:30:00,19.78,19.83,19.57,19.57,600.0,19.3754,19.4244,19.1697,19.1697,600.0
2014-11-03 09:30:00,19.7,19.7,19.7,19.7,100.0,19.2971,19.2971,19.2971,19.2971,100.0
2014-11-03 10:00:00,19.59,19.59,19.42,19.54,2700.0,19.1893,19.1893,19.0228,19.1403,2700.0
2014-11-03 10:30:00,19.45,19.5,19.45,19.5,600.0,19.0522,19.1012,19.0522,19.1012,600.0
2014-11-03 11:00:00,19.46,19.55,19.42,19.55,1900.0,19.062,19.1501,19.0228,19.1501,1900.0
2014-11-03 11:30:00,19.55,19.55,19.55,19.55,0.0,19.1501,19.1501,19.1501,19.1501,0.0
2014-11-03 12:00:00,19.55,19.55,19.55,19.55,0.0,19.1501,19.1501,19.1501,19.1501,0.0
2014-11-03 12:30:00,19.73,19.74,19.73,19.74,500.0,19.3264,19.3362,19.3264,19.3362,500.0
2014-11-03 13:00:00,19.75,19.75,19.75,19.75,100.0,19.346,19.346,19.346,19.346,100.0
2014-11-03 13:30:00,19.69,19.98,19.69,19.85,1900.0,19.2873,19.5713,19.2873,19.444,1900.0
2014-11-03 14:00:00,19.91,19.91,19.91,19.91,400.0,19.5028,19.5028,19.5028,19.5028,400.0
2014-11-03 14:30:00,19.91,19.91,19.79,19.79,3100.0,19.5028,19.5028,19.3852,19.3852,3100.0
2014-11-03 15:00:00,19.84,20.0,19.8,19.89,2800.0,19.4342,19.5909,19.395,19.4832,2800.0
2014-11-03 15:30:00,19.84,20.27,19.84,20.25,7500.0,19.4342,19.8554,19.4342,19.8358,7500.0
2014-11-04 09:30:00,20.22,20.22,20.0,20.01,3500.0,19.8064,19.8064,19.5909,19.6007,3500.0
2014-11-04 10:00:00,20.22,22.25,20.18,21.17,8200.0,19.8064,21.7949,19.7672,20.737,8200.0
2014-11-04 10:30:00,21.23,21.23,20.4,20.76,1500.0,20.7958,20.7958,19.9827,20.3354,1500.0
2014-11-04 11:00:00,20.93,21.23,20.65,21.06,2800.0,20.5019,20.7958,20.2276,20.6292,2800.0
2014-11-04 11:30:00,21.09,21.17,20.8,20.8,3700.0,20.6586,20.737,20.3746,20.3746,3700.0
2014-11-04 12:00:00,20.75,20.81,20.74,20.78,1900.0,20.3256,20.3844,20.3158,20.355,1900.0
2014-11-04 12:30:00,20.79,21.07,20.79,20.96,1800.0,20.3648,20.639,20.3648,20.5313,1800.0
2014-11-04 13:00:00,21.05,21.42,21.05,21.37,10100.0,20.6194,20.9819,20.6194,20.9329,10100.0
2014-11-04 13:30:00,21.24,21.32,21.01,21.11,2100.0,20.8056,20.8839,20.5803,20.6782,2100.0
2014-11-04 14:00:00,21.08,21.2,21.08,21.15,2100.0,20.6488,20.7664,20.6488,20.7174,2100.0
2014-11-04 14:30:00,21.19,21.21,21.15,21.15,5300.0,20.7566,20.7762,20.7174,20.7174,5300.0
2014-11-04 15:00:00,21.11,21.2,21.05,21.12,5600.0,20.6782,20.7664,20.6194,20.688,5600.0
2014-11-04 15:30:00,21.12,21.18,20.83,21.18,16400.0,20.688,20.7468,20.4039,20.7468,16400.0
2014-11-05 09:30:00,21.15,21.2,20.95,20.95,2500.0,20.7174,20.7664,20.5215,20.5215,2500.0
2014-11-05 10:00:00,21.0,21.0,20.74,20.91,2400.0,20.5705,20.5705,20.3158,20.4823,2400.0
2014-11-05 10:30:00,21.0,21.0,20.88,20.88,2500.0,20.5705,20.5705,20.4529,20.4529,2500.0
2014-11-05 11:00:00,20.89,20.89,20.88,20.88,600.0,20.4627,20.4627,20.4529,20.4529,600.0
2014-11-05 11:30:00,20.63,20.7,20.63,20.7,1200.0,20.208,20.2766,20.208,20.2766,1200.0
2014-11-05 12:00:00,20.71,20.89,20.7,20.85,1000.0,20.2864,20.4627,20.2766,20.4235,1000.0
2014-11-05 12:30:00,20.98,21.03,20.95,20.98,500.0,20.5509,20.5999,20.5215,20.5509,500.0
2014-11-05 13:00:00,20.97,21.0,20.91,20.97,900.0,20.5411,20.5705,20.4823,20.5411,900.0
2014-11-05 13:30:00,20.97,20.97,20.97,20.97,0.0,20.5411,20.5411,20.5411,20.5411,0.0
2014-11-05 14:00:00,20.95,21.03,20.95,20.98,1800.0,20.5215,20.5999,20.5215,20.5509,1800.0
2014-11-05 14:30:00,20.99,20.99,20.98,20.98,200.0,20.5607,20.5607,20.5509,20.5509,200.0
2014-11-05 15:00:00,20.98,21.04,20.79,20.86,6000.0,20.5509,20.6097,20.3648,20.4333,6000.0
2014-11-05 15:30:00,20.94,21.02,20.85,20.85,600.0,20.5117,20.5901,20.4235,20.4235,600.0
2014-11-06 10:00:00,20.96,21.09,20.95,21.0,3200.0,20.5313,20.6586,20.5215,20.5705,3200.0
2014-11-06 10:30:00,21.0,21.07,20.83,20.96,900.0,20.5705,20.639,20.4039,20.5313,900.0
2014-11-06 11:00:00,21.0,21.0,21.0,21.0,100.0,20.5705,20.5705,20.5705,20.5705,100.0
2014-11-06 11:30:00,20.9,20.9,20.89,20.89,200.0,20.4725,20.4725,20.4627,20.4627,200.0
2014-11-06 12:00:00,20.89,20.89,20.89,20.89,0.0,20.4627,20.4627,20.4627,20.4627,0.0
2014-11-06 12:30:00,20.92,20.92,20.87,20.87,2000.0,20.4921,20.4921,20.4431,20.4431,2000.0
2014-11-06 13:00:00,20.97,20.97,20.82,20.82,400.0,20.5411,20.5411,20.3942,20.3942,400.0
2014-11-06 13:30:00,20.82,20.82,20.82,20.82,100.0,20.3942,20.3942,20.3942,20.3942,100.0
2014-11-06 14:00:00,20.8,20.8,20.8,20.8,100.0,20.3746,20.3746,20.3746,20.3746,100.0
2014-11-06 14:30:00,20.76,20.87,20.51,20.51,3600.0,20.3354,20.4431,20.0905,20.0905,3600.0
2014-11-06 15:00:00,20.62,20.69,20.51,20.54,1400.0,20.1982,20.2668,20.0905,20.1199,1400.0
2014-11-06 15:30:00,20.64,20.64,20.63,20.63,300.0,20.2178,20.2178,20.208,20.208,300.0
2014-11-07 10:30:00,20.72,21.0,20.72,21.0,1900.0,20.2962,20.5705,20.2962,20.5705,1900.0
2014-11-07 11:00:00,21.13,21.19,21.02,21.06,2700.0,20.6978,20.7566,20.5901,20.6292,2700.0
2014-11-07 11:30:00,21.15,21.15,21.0,21.0,500.0,20.7174,20.7174,20.5705,20.5705,500.0
2014-11-07 12:00:00,21.0,21.09,21.0,21.06,2200.0,20.5705,20.6586,20.5705,20.6292,2200.0
2014-11-07 12:30:00,21.15,21.15,21.06,21.06,400.0,20.7174,20.7174,20.6292,20.6292,400.0
2014-11-07 13:00:00,21.14,21.14,21.06,21.09,600.0,20.7076,20.7076,20.6292,20.6586,600.0
2014-11-07 13:30:00,21.07,21.08,21.06,21.08,400.0,20.639,20.6488,20.6292,20.6488,400.0
2014-11-07 14:00:00,21.06,21.2,21.0,21.07,1800.0,20.6292,20.7664,20.5705,20.639,1800.0
2014-11-07 14:30:00,21.07,21.07,21.07,21.07,0.0,20.639,20.639,20.639,20.639,0.0
2014-11-07 15:00:00,21.2,21.3,21.2,21.3,2600.0,20.7664,20.8643,20.7664,20.8643,2600.0
2014-11-07 15:30:00,21.3,21.3,21.21,21.26,1100.0,20.8643,20.8643,20.7762,20.8252,1100.0
2014-11-10 09:30:00,21.3,21.35,21.3,21.35,300.0,20.8643,20.9133,20.8643,20.9133,300.0
2014-11-10 10:00:00,21.33,21.33,21.22,21.29,500.0,20.8937,20.8937,20.786,20.8545,500.0
2014-11-10 10:30:00,21.35,21.99,21.35,21.87,1900.0,20.9133,21.5402,20.9133,21.4227,1900.0
2014-11-10 11:00:00,22.48,23.33,22.3,22.75,3000.0,22.0202,22.8528,21.8439,22.2847,3000.0
2014-11-10 11:30:00,22.6,22.6,21.86,21.93,700.0,22.1377,22.1377,21.4129,21.4815,700.0
2014-11-10 12:00:00,22.26,22.36,21.98,22.05,2500.0,21.8047,21.9027,21.5304,21.599,2500.0
2014-11-10 12:30:00,22.1,22.1,22.04,22.04,500.0,21.648,21.648,21.5892,21.5892,500.0
2014-11-10 13:00:00,22.23,22.35,22.23,22.35,200.0,21.7753,21.8929,21.7753,21.8929,200.0
2014-11-10 13:30:00,22.17,22.17,21.95,21.95,300.0,21.7165,21.7165,21.501,21.501,300.0
2014-11-10 14:00:00,22.0,22.2,22.0,22.0,1500.0,21.55,21.7459,21.55,21.55,1500.0
2014-11-10 14:30:00,22.0,22.09,21.99,22.08,2100.0,21.55,21.6382,21.5402,21.6284,2100.0
2014-11-10 15:00:00,22.0,22.0,21.95,22.0,2400.0,21.55,21.55,21.501,21.55,2400.0
2014-11-10 15:30:00,21.99,22.0,21.95,22.0,4300.0,21.5402,21.55,21.501,21.55,4300.0
2014-11-11 10:00:00,22.42,22.67,22.42,22.45,300.0,21.9614,22.2063,21.9614,21.9908,300.0
2014-11-11 10:30:00,22.48,22.48,22.48,22.48,200.0,22.0202,22.0202,22.0202,22.0202,200.0
2014-11-11 11:00:00,22.5,22.53,22.07,22.18,500.0,22.0398,22.0692,21.6186,21.7263,500.0
2014-11-11 11:30:00,22.18,22.18,22.18,22.18,0.0,21.7263,21.7263,21.7263,21.7263,0.0
2014-11-11 12:00:00,22.19,22.19,22.19,22.19,200.0,21.7361,21.7361,21.7361,21.7361,200.0
2014-11-11 12:30:00,22.25,22.25,22.25,22.25,200.0,21.7949,21.7949,21.7949,21.7949,200.0
2014-11-11 13:00:00,22.21,22.21,21.87,21.87,300.0,21.7557,21.7557,21.4227,21.4227,300.0
2014-11-11 13:30:00,22.0,22.0,22.0,22.0,100.0,21.55,21.55,21.55,21.55,100.0
2014-11-11 14:00:00,22.0,22.0,22.0,22.0,0.0,21.55,21.55,21.55,21.55,0.0
2014-11-11 14:30:00,22.0,22.0,22.0,22.0,0.0,21.55,21.55,21.55,21.55,0.0
2014-11-11 15:00:00,21.97,22.0,21.97,22.0,800.0,21.5206,21.55,21.5206,21.55,800.0
2014-11-11 15:30:00,21.84,21.92,21.84,21.92,300.0,21.3933,21.4717,21.3933,21.4717,300.0
2014-11-12 09:30:00,21.98,22.1,21.98,22.1,200.0,21.5304,21.648,21.5304,21.648,200.0
2014-11-12 10:00:00,22.12,22.12,22.09,22.09,500.0,21.6676,21.6676,21.6382,21.6382,500.0
2014-11-12 10:30:00,22.04,22.05,21.95,21.95,2700.0,21.5892,21.599,21.501,21.501,2700.0
2014-11-12 11:00:00,21.95,21.95,21.95,21.95,0.0,21.501,21.501,21.501,21.501,0.0
2014-11-12 11:30:00,21.95,21.95,21.95,21.95,0.0,21.501,21.501,21.501,21.501,0.0
2014-11-12 12:00:00,22.0,22.0,22.0,22.0,200.0,21.55,21.55,21.55,21.55,200.0
2014-11-12 12:30:00,22.0,22.0,22.0,22.0,0.0,21.55,21.55,21.55,21.55,0.0
2014-11-12 13:00:00,22.04,22.1,22.04,22.1,400.0,21.5892,21.648,21.5892,21.648,400.0
2014-11-12 13:30:00,22.1,22.1,22.04,22.1,800.0,21.648,21.648,21.5892,21.648,800.0
2014-11-12 14:00:00,22.1,22.1,21.76,21.76,7200.0,21.648,21.648,21.3149,21.3149,7200.0
2014-11-12 14:30:00,21.87,22.1,21.87,22.08,2900.0,21.4227,21.648,21.4227,21.6284,2900.0
2014-11-12 15:00:00,21.91,21.91,21.91,21.91,500.0,21.4619,21.4619,21.4619,21.4619,500.0
2014-11-12 15:30:00,21.9,21.9,21.75,21.75,400.0,21.4521,21.4521,21.3051,21.3051,400.0
2014-11-13 09:30:00,21.75,22.12,21.69,21.69,900.0,21.3051,21.6676,21.2464,21.2464,900.0
2014-11-13 10:00:00,21.83,22.74,21.83,22.2,3500.0,21.3835,22.2749,21.3835,21.7459,3500.0
2014-11-13 10:30:00,22.5,22.5,22.33,22.33,7300.0,22.0398,22.0398,21.8733,21.8733,7300.0
2014-11-13 11:00:00,22.42,22.42,22.42,22.42,100.0,21.9614,21.9614,21.9614,21.9614,100.0
2014-11-13 11:30:00,22.38,22.38,22.38,22.38,100.0,21.9222,21.9222,21.9222,21.9222,100.0
2014-11-13 12:00:00,22.27,22.27,22.27,22.27,100.0,21.8145,21.8145,21.8145,21.8145,100.0
2014-11-13 12:30:00,22.31,22.36,22.31,22.36,1200.0,21.8537,21.9027,21.8537,21.9027,1200.0
2014-11-13 13:00:00,22.36,22.36,22.36,22.36,0.0,21.9027,21.9027,21.9027,21.9027,0.0
2014-11-13 13:30:00,22.4,22.45,22.36,22.36,400.0,21.9418,21.9908,21.9027,21.9027,400.0
2014-11-13 14:00:00,22.31,22.31,22.21,22.22,500.0,21.8537,21.8537,21.7557,21.7655,500.0
2014-11-13 14:30:00,22.25,22.44,22.15,22.17,500.0,21.7949,21.981,21.697,21.7165,500.0
2014-11-13 15:00:00,22.2,22.21,22.15,22.15,800.0,21.7459,21.7557,21.697,21.697,800.0
2014-11-13 15:30:00,22.12,22.13,22.05,22.13,600.0,21.6676,21.6774,21.599,21.6774,600.0
2014-11-14 09:30:00,22.25,22.25,22.1,22.1,1000.0,21.7949,21.7949,21.648,21.648,1000.0
2014-11-14 10:00:00,22.2,22.2,22.2,22.2,700.0,21.7459,21.7459,21.7459,21.7459,700.0
2014-11-14 10:30:00,22.2,22.54,22.17,22.35,11900.0,21.7459,22.079,21.7165,21.8929,11900.0
2014-11-14 11:00:00,22.43,22.65,22.41,22.55,1000.0,21.9712,22.1867,21.9516,22.0888,1000.0
2014-11-14 11:30:00,22.47,22.47,22.41,22.41,200.0,22.0104,22.0104,21.9516,21.9516,200.0
2014-11-14 12:00:00,22.32,22.34,22.32,22.34,200.0,21.8635,21.8831,21.8635,21.8831,200.0
2014-11-14 12:30:00,22.34,22.34,22.34,22.34,0.0,21.8831,21.8831,21.8831,21.8831,0.0
2014-11-14 13:00:00,22.48,22.55,22.48,22.52,500.0,22.0202,22.0888,22.0202,22.0594,500.0
2014-11-14 13:30:00,22.52,22.56,22.42,22.42,900.0,22.0594,22.0986,21.9614,21.9614,900.0
2014-11-14 14:00:00,22.42,22.42,22.42,22.42,0.0,21.9614,21.9614,21.9614,21.9614,0.0
2014-11-14 14:30:00,22.45,22.55,22.44,22.55,400.0,21.9908,22.0888,21.981,22.0888,400.0
2014-11-14 15:00:00,22.56,22.56,22.55,22.55,200.0,22.0986,22.0986,22.0888,22.0888,200.0
2014-11-14 15:30:00,22.55,22.55,22.55,22.55,100.0,22.0888,22.0888,22.0888,22.0888,100.0
2014-11-17 09:30:00,22.67,22.85,22.67,22.71,1000.0,22.2063,22.3826,22.2063,22.2455,1000.0
2014-11-17 10:00:00,22.79,22.8,22.75,22.75,400.0,22.3239,22.3337,22.2847,22.2847,400.0
2014-11-17 10:30:00,22.77,22.77,22.67,22.67,400.0,22.3043,22.3043,22.2063,22.2063,400.0
2014-11-17 11:00:00,22.64,22.75,22.63,22.71,600.0,22.1769,22.2847,22.1671,22.2455,600.0
2014-11-17 11:30:00,22.77,22.77,22.6,22.6,1100.0,22.3043,22.3043,22.1377,22.1377,1100.0
2014-11-17 12:00:00,22.75,22.84,22.75,22.84,1200.0,22.2847,22.3728,22.2847,22.3728,1200.0
2014-11-17 12:30:00,22.78,22.78,22.68,22.68,800.0,22.3141,22.3141,22.2161,22.2161,800.0
2014-11-17 13:00:00,22.68,22.68,22.68,22.68,0.0,22.2161,22.2161,22.2161,22.2161,0.0
2014-11-17 13:30:00,22.7,22.7,22.65,22.65,900.0,22.2357,22.2357,22.1867,22.1867,900.0
2014-11-17 14:00:00,22.67,22.67,22.67,22.67,300.0,22.2063,22.2063,22.2063,22.2063,300.0
2014-11-17 14:30:00,22.66,22.68,22.66,22.67,300.0,22.1965,22.2161,22.1965,22.2063,300.0
2014-11-17 15:00:00,22.69,22.69,22.55,22.55,2400.0,22.2259,22.2259,22.0888,22.0888,2400.0
2014-11-17 15:30:00,22.61,22.7,22.49,22.62,2200.0,22.1475,22.2357,22.03,22.1573,2200.0
2014-11-18 09:30:00,22.78,22.78,22.73,22.73,200.0,22.3141,22.3141,22.2651,22.2651,200.0
2014-11-18 10:00:00,22.64,22.68,22.64,22.68,400.0,22.1769,22.2161,22.1769,22.2161,400.0
2014-11-18 10:30:00,22.65,22.69,22.5,22.6,1400.0,22.1867,22.2259,22.0398,22.1377,1400.0
2014-11-18 11:00:00,22.67,22.67,22.67,22.67,100.0,22.2063,22.2063,22.2063,22.2063,100.0
2014-11-18 11:30:00,22.66,22.66,22.54,22.54,1300.0,22.1965,22.1965,22.079,22.079,1300.0
2014-11-18 12:00:00,22.6,22.61,22.6,22.61,1000.0,22.1377,22.1475,22.1377,22.1475,1000.0
2014-11-18 12:30:00,22.54,22.63,22.54,22.63,200.0,22.079,22.1671,22.079,22.1671,200.0
2014-11-18 13:00:00,22.63,22.63,22.63,22.63,0.0,22.1671,22.1671,22.1671,22.1671,0.0
2014-11-18 13:30:00,22.57,22.57,22.21,22.21,700.0,22.1084,22.1084,21.7557,21.7557,700.0
2014-11-18 14:00:00,22.29,22.5,22.29,22.5,300.0,21.8341,22.0398,21.8341,22.0398,300.0
2014-11-18 14:30:00,22.27,22.46,22.12,22.46,500.0,21.8145,22.0006,21.6676,22.0006,500.0
2014-11-18 15:00:00,22.45,22.5,22.3,22.47,800.0,21.9908,22.0398,21.8439,22.0104,800.0
2014-11-18 15:30:00,22.44,22.44,22.0,22.0,1900.0,21.981,21.981,21.55,21.55,1900.0
2014-11-19 09:30:00,21.92,21.92,21.92,21.92,100.0,21.4717,21.4717,21.4717,21.4717,100.0
2014-11-19 10:00:00,21.68,21.68,21.17,21.46,700.0,21.2366,21.2366,20.737,21.0211,700.0
2014-11-19 10:30:00,21.33,21.33,21.01,21.01,700.0,20.8937,20.8937,20.5803,20.5803,700.0
2014-11-19 11:00:00,20.89,20.89,20.31,20.67,3700.0,20.4627,20.4627,19.8946,20.2472,3700.0
2014-11-19 11:30:00,20.57,20.67,20.54,20.66,1000.0,20.1493,20.2472,20.1199,20.2374,1000.0
2014-11-19 12:00:00,20.87,21.32,20.87,21.32,1100.0,20.4431,20.8839,20.4431,20.8839,1100.0
2014-11-19 12:30:00,21.35,21.35,21.1,21.1,200.0,20.9133,20.9133,20.6684,20.6684,200.0
2014-11-19 13:00:00,21.2,21.36,21.18,21.36,300.0,20.7664,20.9231,20.7468,20.9231,300.0
2014-11-19 13:30:00,21.38,21.43,21.38,21.43,300.0,20.9427,20.9917,20.9427,20.9917,300.0
2014-11-19 14:00:00,21.43,21.43,21.43,21.43,0.0,20.9917,20.9917,20.9917,20.9917,0.0
2014-11-19 14:30:00,21.36,21.36,21.36,21.36,100.0,20.9231,20.9231,20.9231,20.9231,100.0
2014-11-19 15:00:00,21.4,21.43,21.4,21.43,300.0,20.9623,20.9917,20.9623,20.9917,300.0
2014-11-19 15:30:00,21.31,21.49,21.24,21.48,2300.0,20.8741,21.0505,20.8056,21.0407,2300.0
2014-11-20 10:30:00,21.49,21.49,21.34,21.39,500.0,21.0505,21.0505,20.9035,20.9525,500.0
2014-11-20 11:00:00,21.39,21.39,21.39,21.39,0.0,20.9525,20.9525,20.9525,20.9525,0.0
2014-11-20 11:30:00,21.39,21.39,21.39,21.39,0.0,20.9525,20.9525,20.9525,20.9525,0.0
2014-11-20 12:00:00,21.35,21.35,21.35,21.35,100.0,20.9133,20.9133,20.9133,20.9133,100.0
2014-11-20 12:30:00,21.35,21.35,21.35,21.35,0.0,20.9133,20.9133,20.9133,20.9133,0.0
2014-11-20 13:00:00,21.35,21.35,21.35,21.35,0.0,20.9133,20.9133,20.9133,20.9133,0.0
2014-11-20 13:30:00,21.65,21.7,21.65,21.69,400.0,21.2072,21.2562,21.2072,21.2464,400.0
2014-11-20 14:00:00,21.68,21.68,21.61,21.61,1100.0,21.2366,21.2366,21.168,21.168,1100.0
2014-11-20 14:30:00,21.56,21.56,21.53,21.53,300.0,21.119,21.119,21.0896,21.0896,300.0
2014-11-20 15:00:00,21.59,21.64,21.59,21.62,500.0,21.1484,21.1974,21.1484,21.1778,500.0
2014-11-20 15:30:00,21.55,21.6,21.29,21.32,3700.0,21.1092,21.1582,20.8545,20.8839,3700.0
2014-11-21 09:30:00,21.34,21.73,21.34,21.71,900.0,20.9035,21.2855,20.9035,21.266,900.0
2014-11-21 10:00:00,21.63,21.88,21.53,21.83,2300.0,21.1876,21.4325,21.0896,21.3835,2300.0
2014-11-21 10:30:00,21.83,21.83,21.83,21.83,0.0,21.3835,21.3835,21.3835,21.3835,0.0
2014-11-21 11:00:00,22.03,22.05,22.03,22.05,200.0,21.5794,21.599,21.5794,21.599,200.0
2014-11-21 11:30:00,22.04,22.25,22.04,22.25,1800.0,21.5892,21.7949,21.5892,21.7949,1800.0
2014-11-21 12:00:00,22.27,22.27,22.27,22.27,100.0,21.8145,21.8145,21.8145,21.8145,100.0
2014-11-21 12:30:00,22.35,22.49,22.35,22.46,400.0,21.8929,22.03,21.8929,22.0006,400.0
2014-11-21 13:00:00,22.15,22.2,21.89,21.9,1300.0,21.697,21.7459,21.4423,21.4521,1300.0
2014-11-21 13:30:00,21.96,21.96,21.96,21.96,500.0,21.5108,21.5108,21.5108,21.5108,500.0
2014-11-21 14:00:00,21.89,21.99,21.81,21.81,700.0,21.4423,21.5402,21.3639,21.3639,700.0
2014-11-21 14:30:00,21.99,21.99,21.99,21.99,100.0,21.5402,21.5402,21.5402,21.5402,100.0
2014-11-21 15:00:00,21.99,21.99,21.99,21.99,100.0,21.5402,21.5402,21.5402,21.5402,100.0
2014-11-21 15:30:00,21.99,21.99,21.91,21.91,400.0,21.5402,21.5402,21.4619,21.4619,400.0
2014-11-24 09:30:00,22.02,22.02,22.02,22.02,100.0,21.5696,21.5696,21.5696,21.5696,100.0
2014-11-24 10:00:00,21.96,21.96,21.96,21.96,100.0,21.5108,21.5108,21.5108,21.5108,100.0
2014-11-24 10:30:00,22.01,22.01,21.95,21.95,400.0,21.5598,21.5598,21.501,21.501,400.0
2014-11-24 11:00:00,21.95,21.95,21.95,21.95,0.0,21.501,21.501,21.501,21.501,0.0
2014-11-24 11:30:00,21.98,22.0,21.98,22.0,300.0,21.5304,21.55,21.5304,21.55,300.0
2014-11-24 12:00:00,21.88,21.88,21.88,21.88,100.0,21.4325,21.4325,21.4325,21.4325,100.0
2014-11-24 12:30:00,21.88,21.88,21.88,21.88,0.0,21.4325,21.4325,21.4325,21.4325,0.0
2014-11-24 13:00:00,21.88,21.88,21.88,21.88,0.0,21.4325,21.4325,21.4325,21.4325,0.0
2014-11-24 13:30:00,21.88,21.88,21.88,21.88,0.0,21.4325,21.4325,21.4325,21.4325,0.0
2014-11-24 14:00:00,21.88,21.88,21.88,21.88,0.0,21.4325,21.4325,21.4325,21.4325,0.0
2014-11-24 14:30:00,21.88,21.88,21.88,21.88,0.0,21.4325,21.4325,21.4325,21.4325,0.0
2014-11-24 15:00:00,21.94,21.95,21.91,21.91,600.0,21.4912,21.501,21.4619,21.4619,600.0
2014-11-24 15:30:00,21.9,21.9,21.88,21.88,500.0,21.4521,21.4521,21.4325,21.4325,500.0
2014-11-25 09:30:00,21.68,21.68,21.63,21.64,300.0,21.2366,21.2366,21.1876,21.1974,300.0
2014-11-25 10:00:00,21.85,21.85,21.85,21.85,100.0,21.4031,21.4031,21.4031,21.4031,100.0
2014-11-25 10:30:00,21.85,21.9,21.82,21.82,300.0,21.4031,21.4521,21.3737,21.3737,300.0
2014-11-25 11:00:00,21.82,21.82,21.82,21.82,0.0,21.3737,21.3737,21.3737,21.3737,0.0
2014-11-25 11:30:00,21.78,21.92,21.78,21.92,200.0,21.3345,21.4717,21.3345,21.4717,200.0
2014-11-25 12:00:00,21.96,21.96,21.96,21.96,100.0,21.5108,21.5108,21.5108,21.5108,100.0
2014-11-25 12:30:00,22.02,22.02,21.98,21.98,400.0,21.5696,21.5696,21.5304,21.5304,400.0
2014-11-25 13:00:00,21.64,22.17,21.51,22.0,2200.0,21.1974,21.7165,21.07,21.55,2200.0
2014-11-25 13:30:00,22.04,22.04,21.86,21.86,400.0,21.5892,21.5892,21.4129,21.4129,400.0
2014-11-25 14:00:00,21.74,21.8,21.74,21.8,200.0,21.2953,21.3541,21.2953,21.3541,200.0
2014-11-25 14:30:00,21.84,21.84,21.71,21.71,200.0,21.3933,21.3933,21.266,21.266,200.0
2014-11-25 15:00:00,21.86,21.88,21.73,21.73,1500.0,21.4129,21.4325,21.2855,21.2855,1500.0
2014-11-25 15:30:00,21.62,21.62,21.3,21.52,2800.0,21.1778,21.1778,20.8643,21.0798,2800.0
2014-11-26 09:30:00,22.68,22.68,22.16,22.36,5500.0,22.2161,22.2161,21.7067,21.9027,5500.0
2014-11-26 10:00:00,22.33,22.33,22.08,22.23,2700.0,21.8733,21.8733,21.6284,21.7753,2700.0
2014-11-26 10:30:00,22.22,22.3,22.21,22.21,800.0,21.7655,21.8439,21.7557,21.7557,800.0
2014-11-26 11:00:00,22.3,22.3,22.3,22.3,100.0,21.8439,21.8439,21.8439,21.8439,100.0
2014-11-26 11:30:00,22.3,22.45,22.21,22.42,3600.0,21.8439,21.9908,21.7557,21.9614,3600.0
2014-11-26 12:00:00,22.38,22.38,22.38,22.38,100.0,21.9222,21.9222,21.9222,21.9222,100.0
2014-11-26 12:30:00,22.49,22.55,22.49,22.55,400.0,22.03,22.0888,22.03,22.0888,400.0
2014-11-26 13:00:00,22.7,22.98,22.61,22.98,800.0,22.2357,22.51,22.1475,22.51,800.0
2014-11-26 13:30:00,22.84,22.84,22.83,22.83,400.0,22.3728,22.3728,22.363,22.363,400.0
2014-11-26 14:00:00,22.71,22.74,22.36,22.36,2100.0,22.2455,22.2749,21.9027,21.9027,2100.0
2014-11-26 14:30:00,22.29,22.37,22.16,22.16,3000.0,21.8341,21.9125,21.7067,21.7067,3000.0
2014-11-26 15:00:00,22.32,22.32,22.32,22.32,200.0,21.8635,21.8635,21.8635,21.8635,200.0
2014-11-26 15:30:00,22.37,22.37,22.2,22.2,500.0,21.9125,21.9125,21.7459,21.7459,500.0
2014-11-28 09:30:00,22.42,22.77,22.42,22.77,1600.0,21.9614,22.3043,21.9614,22.3043,1600.0
2014-11-28 10:00:00,22.77,22.77,22.77,22.77,0.0,22.3043,22.3043,22.3043,22.3043,0.0
2014-11-28 10:30:00,22.95,22.95,22.95,22.95,100.0,22.4806,22.4806,22.4806,22.4806,100.0
2014-11-28 11:00:00,22.95,22.95,22.95,22.95,0.0,22.4806,22.4806,22.4806,22.4806,0.0
2014-11-28 11:30:00,22.9,22.99,22.77,22.88,2100.0,22.4316,22.5198,22.3043,22.412,2100.0
2014-11-28 12:00:00,22.88,22.88,22.88,22.88,100.0,22.412,22.412,22.412,22.412,100.0
2014-11-28 12:30:00,22.9,22.9,22.85,22.85,700.0,22.4316,22.4316,22.3826,22.3826,700.0
2014-12-01 09:30:00,23.39,24.25,23.39,23.94,1800.0,22.9116,23.754,22.9116,23.4503,1800.0
2014-12-01 10:00:00,23.74,23.74,23.12,23.12,3700.0,23.2544,23.2544,22.6471,22.6471,3700.0
2014-12-01 10:30:00,23.2,23.25,23.0,23.0,600.0,22.7255,22.7745,22.5296,22.5296,600.0
2014-12-01 11:00:00,22.66,22.76,22.65,22.75,1000.0,22.1965,22.2945,22.1867,22.2847,1000.0
2014-12-01 11:30:00,22.73,22.73,22.68,22.68,500.0,22.2651,22.2651,22.2161,22.2161,500.0
2014-12-01 12:00:00,22.82,22.82,22.75,22.75,400.0,22.3532,22.3532,22.2847,22.2847,400.0
2014-12-01 12:30:00,22.61,22.68,22.61,22.64,500.0,22.1475,22.2161,22.1475,22.1769,500.0
2014-12-01 13:00:00,22.55,22.55,22.39,22.39,200.0,22.0888,22.0888,21.932,21.932,200.0
2014-12-01 13:30:00,22.57,22.57,22.57,22.57,100.0,22.1084,22.1084,22.1084,22.1084,100.0
2014-12-01 14:00:00,22.9,22.93,22.9,22.93,300.0,22.4316,22.461,22.4316,22.461,300.0
2014-12-01 14:30:00,22.95,22.95,22.85,22.85,300.0,22.4806,22.4806,22.3826,22.3826,300.0
2014-12-01 15:00:00,22.82,23.07,22.82,22.99,1000.0,22.3532,22.5981,22.3532,22.5198,1000.0
2014-12-01 15:30:00,22.87,23.02,22.87,22.98,2400.0,22.4022,22.5492,22.4022,22.51,2400.0
2014-12-02 09:30:00,23.08,23.17,23.08,23.17,400.0,22.6079,22.6961,22.6079,22.6961,400.0
2014-12-02 10:00:00,23.08,23.12,23.08,23.12,200.0,22.6079,22.6471,22.6079,22.6471,200.0
2014-12-02 10:30:00,23.06,23.06,22.87,22.87,1200.0,22.5883,22.5883,22.4022,22.4022,1200.0
2014-12-02 11:00:00,22.88,22.99,22.88,22.96,1000.0,22.412,22.5198,22.412,22.4904,1000.0
2014-12-02 11:30:00,23.09,23.13,23.02,23.13,700.0,22.6177,22.6569,22.5492,22.6569,700.0
2014-12-02 12:00:00,23.12,23.12,22.9,22.93,600.0,22.6471,22.6471,22.4316,22.461,600.0
2014-12-02 12:30:00,23.03,23.03,22.95,22.97,600.0,22.559,22.559,22.4806,22.5002,600.0
2014-12-02 13:00:00,22.91,23.03,22.9,22.98,3000.0,22.4414,22.559,22.4316,22.51,3000.0
2014-12-02 13:30:00,22.99,23.03,22.86,22.86,300.0,22.5198,22.559,22.3924,22.3924,300.0
2014-12-02 14:00:00,22.68,22.68,22.68,22.68,100.0,22.2161,22.2161,22.2161,22.2161,100.0
2014-12-02 14:30:00,22.62,22.75,22.62,22.75,600.0,22.1573,22.2847,22.1573,22.2847,600.0
2014-12-02 15:00:00,22.8,23.1,22.78,23.1,1000.0,22.3337,22.6275,22.3141,22.6275,1000.0
2014-12-02 15:30:00,23.0,23.15,23.0,23.14,4200.0,22.5296,22.6765,22.5296,22.6667,4200.0
2014-12-03 10:00:00,22.87,22.99,22.76,22.99,1100.0,22.4022,22.5198,22.2945,22.5198,1100.0
2014-12-03 10:30:00,23.03,23.03,23.03,23.03,100.0,22.559,22.559,22.559,22.559,100.0
2014-12-03 11:00:00,22.81,22.81,22.81,22.81,100.0,22.3435,22.3435,22.3435,22.3435,100.0
2014-12-03 11:30:00,22.81,22.81,22.81,22.81,0.0,22.3435,22.3435,22.3435,22.3435,0.0
2014-12-03 12:00:00,22.81,22.81,22.81,22.81,0.0,22.3435,22.3435,22.3435,22.3435,0.0
2014-12-03 12:30:00,23.03,23.03,23.0,23.0,200.0,22.559,22.559,22.5296,22.5296,200.0
2014-12-03 13:00:00,23.01,23.01,23.01,23.01,100.0,22.5394,22.5394,22.5394,22.5394,100.0
2014-12-03 13:30:00,23.13,23.13,23.0,23.0,200.0,22.6569,22.6569,22.5296,22.5296,200.0
2014-12-03 14:00:00,22.98,23.12,22.97,23.0,1000.0,22.51,22.6471,22.5002,22.5296,1000.0
2014-12-03 14:30:00,23.1,23.46,23.1,23.35,1200.0,22.6275,22.9802,22.6275,22.8724,1200.0
2014-12-03 15:00:00,23.35,23.35,23.26,23.3,900.0,22.8724,22.8724,22.7842,22.8234,900.0
2014-12-03 15:30:00,23.22,23.41,23.21,23.25,1700.0,22.7451,22.9312,22.7353,22.7745,1700.0
2014-12-04 09:30:00,23.76,23.79,23.4,23.77,1600.0,23.274,23.3034,22.9214,23.2838,1600.0
2014-12-04 10:00:00,23.66,23.66,23.3,23.57,700.0,23.1761,23.1761,22.8234,23.0879,700.0
2014-12-04 10:30:00,23.62,23.66,23.28,23.41,1600.0,23.1369,23.1761,22.8038,22.9312,1600.0
2014-12-04 11:00:00,23.39,23.41,23.34,23.36,1600.0,22.9116,22.9312,22.8626,22.8822,1600.0
2014-12-04 11:30:00,23.51,23.51,23.51,23.51,100.0,23.0291,23.0291,23.0291,23.0291,100.0
2014-12-04 12:00:00,23.53,23.61,23.53,23.55,500.0,23.0487,23.1271,23.0487,23.0683,500.0
2014-12-04 12:30:00,23.71,23.71,23.57,23.57,400.0,23.225,23.225,23.0879,23.0879,400.0
2014-12-04 13:00:00,23.73,23.73,23.68,23.68,200.0,23.2446,23.2446,23.1957,23.1957,200.0
2014-12-04 13:30:00,23.68,23.76,23.68,23.76,300.0,23.1957,23.274,23.1957,23.274,300.0
2014-12-04 14:00:00,23.76,23.76,23.76,23.76,0.0,23.274,23.274,23.274,23.274,0.0
2014-12-04 14:30:00,23.72,23.75,23.7,23.71,400.0,23.2348,23.2642,23.2152,23.225,400.0
2014-12-04 15:00:00,23.71,23.71,23.71,23.71,0.0,23.225,23.225,23.225,23.225,0.0
2014-12-04 15:30:00,23.66,23.71,23.62,23.71,800.0,23.1761,23.225,23.1369,23.225,800.0
2014-12-05 09:30:00,23.72,23.72,23.72,23.72,200.0,23.2348,23.2348,23.2348,23.2348,200.0
2014-12-05 10:00:00,23.6,23.6,23.6,23.6,100.0,23.1173,23.1173,23.1173,23.1173,100.0
2014-12-05 10:30:00,23.6,23.6,23.6,23.6,0.0,23.1173,23.1173,23.1173,23.1173,0.0
2014-12-05 11:00:00,23.7,23.7,23.66,23.66,400.0,23.2152,23.2152,23.1761,23.1761,400.0
2014-12-05 11:30:00,23.69,23.75,23.67,23.67,500.0,23.2055,23.2642,23.1859,23.1859,500.0
2014-12-05 12:00:00,23.65,23.8,23.65,23.77,1800.0,23.1663,23.3132,23.1663,23.2838,1800.0
2014-12-05 12:30:00,23.75,23.8,23.65,23.65,1000.0,23.2642,23.3132,23.1663,23.1663,1000.0
2014-12-05 13:00:00,23.65,23.65,23.6,23.6,500.0,23.1663,23.1663,23.1173,23.1173,500.0
2014-12-05 13:30:00,23.75,23.78,23.7,23.7,1900.0,23.2642,23.2936,23.2152,23.2152,1900.0
2014-12-05 14:00:00,23.75,23.76,23.75,23.75,500.0,23.2642,23.274,23.2642,23.2642,500.0
2014-12-05 14:30:00,23.75,23.76,23.72,23.72,800.0,23.2642,23.274,23.2348,23.2348,800.0
2014-12-05 15:00:00,23.74,23.74,23.73,23.73,200.0,23.2544,23.2544,23.2446,23.2446,200.0
2014-12-05 15:30:00,23.74,23.74,23.7,23.73,300.0,23.2544,23.2544,23.2152,23.2446,300.0
2014-12-08 09:30:00,23.63,23.63,23.63,23.63,100.0,23.1467,23.1467,23.1467,23.1467,100.0
2014-12-08 10:00:00,23.63,23.63,23.63,23.63,0.0,23.1467,23.1467,23.1467,23.1467,0.0
2014-12-08 10:30:00,23.64,23.67,23.49,23.49,4800.0,23.1565,23.1859,23.0095,23.0095,4800.0
2014-12-08 11:00:00,23.5,23.6,23.5,23.6,200.0,23.0193,23.1173,23.0193,23.1173,200.0
2014-12-08 11:30:00,23.61,23.67,23.61,23.62,600.0,23.1271,23.1859,23.1271,23.1369,600.0
2014-12-08 12:00:00,23.46,23.55,23.13,23.13,1600.0,22.9802,23.0683,22.6569,22.6569,1600.0
2014-12-08 12:30:00,23.07,23.11,23.03,23.11,400.0,22.5981,22.6373,22.559,22.6373,400.0
2014-12-08 13:00:00,23.32,23.32,23.24,23.24,300.0,22.843,22.843,22.7647,22.7647,300.0
2014-12-08 13:30:00,23.28,23.38,23.19,23.28,400.0,22.8038,22.9018,22.7157,22.8038,400.0
2014-12-08 14:00:00,23.22,23.4,23.22,23.29,1500.0,22.7451,22.9214,22.7451,22.8136,1500.0
2014-12-08 14:30:00,23.34,23.34,23.18,23.29,4900.0,22.8626,22.8626,22.7059,22.8136,4900.0
2014-12-08 15:00:00,23.31,23.42,23.28,23.39,4300.0,22.8332,22.941,22.8038,22.9116,4300.0
2014-12-08 15:30:00,23.39,23.56,23.17,23.17,4100.0,22.9116,23.0781,22.6961,22.6961,4100.0
2014-12-09 10:00:00,23.01,23.01,23.01,23.01,200.0,22.5394,22.5394,22.5394,22.5394,200.0
2014-12-09 10:30:00,23.08,23.18,23.08,23.18,300.0,22.6079,22.7059,22.6079,22.7059,300.0
2014-12-09 11:00:00,23.18,23.18,23.18,23.18,0.0,22.7059,22.7059,22.7059,22.7059,0.0
2014-12-09 11:30:00,23.23,23.23,23.23,23.23,100.0,22.7549,22.7549,22.7549,22.7549,100.0
2014-12-09 12:00:00,23.15,23.15,23.15,23.15,100.0,22.6765,22.6765,22.6765,22.6765,100.0
2014-12-09 12:30:00,23.28,23.28,23.28,23.28,100.0,22.8038,22.8038,22.8038,22.8038,100.0
2014-12-09 13:00:00,23.43,23.64,23.43,23.54,500.0,22.9508,23.1565,22.9508,23.0585,500.0
2014-12-09 13:30:00,23.54,23.54,23.54,23.54,200.0,23.0585,23.0585,23.0585,23.0585,200.0
2014-12-09 14:00:00,23.62,23.68,23.61,23.68,300.0,23.1369,23.1957,23.1271,23.1957,300.0
2014-12-09 14:30:00,23.58,23.58,23.58,23.58,100.0,23.0977,23.0977,23.0977,23.0977,100.0
2014-12-09 15:00:00,23.39,23.39,23.39,23.39,200.0,22.9116,22.9116,22.9116,22.9116,200.0
2014-12-09 15:30:00,23.39,23.78,23.39,23.59,1000.0,22.9116,23.2936,22.9116,23.1075,1000.0
2014-12-10 09:30:00,23.79,23.79,23.79,23.79,100.0,23.3034,23.3034,23.3034,23.3034,100.0
2014-12-10 10:00:00,23.58,23.68,23.58,23.64,500.0,23.0977,23.1957,23.0977,23.1565,500.0
2014-12-10 10:30:00,23.35,23.46,23.35,23.41,400.0,22.8724,22.9802,22.8724,22.9312,400.0
2014-12-10 11:00:00,23.39,23.44,23.35,23.44,400.0,22.9116,22.9606,22.8724,22.9606,400.0
2014-12-10 11:30:00,23.4,23.4,23.4,23.4,100.0,22.9214,22.9214,22.9214,22.9214,100.0
2014-12-10 12:00:00,23.41,23.47,23.34,23.46,1800.0,22.9312,22.99,22.8626,22.9802,1800.0
2014-12-10 12:30:00,23.43,23.43,23.43,23.43,100.0,22.9508,22.9508,22.9508,22.9508,100.0
2014-12-10 13:00:00,23.48,23.72,23.48,23.7,700.0,22.9997,23.2348,22.9997,23.2152,700.0
2014-12-10 13:30:00,23.71,23.71,23.65,23.65,300.0,23.225,23.225,23.1663,23.1663,300.0
2014-12-10 14:00:00,23.59,23.59,23.55,23.55,400.0,23.1075,23.1075,23.0683,23.0683,400.0
2014-12-10 14:30:00,23.48,23.48,23.45,23.45,300.0,22.9997,22.9997,22.9704,22.9704,300.0
2014-12-10 15:00:00,23.48,23.57,23.48,23.56,1600.0,22.9997,23.0879,22.9997,23.0781,1600.0
2014-12-10 15:30:00,23.75,23.75,23.46,23.65,1400.0,23.2642,23.2642,22.9802,23.1663,1400.0
2014-12-11 09:30:00,23.43,23.43,23.43,23.43,100.0,22.9508,22.9508,22.9508,22.9508,100.0
2014-12-11 10:00:00,23.58,23.67,23.58,23.59,800.0,23.0977,23.1859,23.0977,23.1075,800.0
2014-12-11 10:30:00,23.67,23.67,23.62,23.63,400.0,23.1859,23.1859,23.1369,23.1467,400.0
2014-12-11 11:00:00,23.63,23.67,23.62,23.64,400.0,23.1467,23.1859,23.1369,23.1565,400.0
2014-12-11 11:30:00,23.6,23.6,23.57,23.57,200.0,23.1173,23.1173,23.0879,23.0879,200.0
2014-12-11 12:00:00,23.56,23.56,23.56,23.56,200.0,23.0781,23.0781,23.0781,23.0781,200.0
2014-12-11 12:30:00,23.56,23.56,23.56,23.56,0.0,23.0781,23.0781,23.0781,23.0781,0.0
2014-12-11 13:00:00,23.52,23.58,23.52,23.58,800.0,23.0389,23.0977,23.0389,23.0977,800.0
2014-12-11 13:30:00,23.6,23.62,23.6,23.62,400.0,23.1173,23.1369,23.1173,23.1369,400.0
2014-12-11 14:00:00,23.62,23.62,23.62,23.62,0.0,23.1369,23.1369,23.1369,23.1369,0.0
2014-12-11 14:30:00,23.56,23.56,23.55,23.55,200.0,23.0781,23.0781,23.0683,23.0683,200.0
2014-12-11 15:00:00,23.55,23.55,23.55,23.55,0.0,23.0683,23.0683,23.0683,23.0683,0.0
2014-12-11 15:30:00,23.63,23.63,23.44,23.55,1500.0,23.1467,23.1467,22.9606,23.0683,1500.0
2014-12-12 10:00:00,23.58,23.58,23.58,23.58,100.0,23.0977,23.0977,23.0977,23.0977,100.0
2014-12-12 10:30:00,23.66,23.66,23.64,23.64,300.0,23.1761,23.1761,23.1565,23.1565,300.0
2014-12-12 11:00:00,23.58,23.58,23.58,23.58,100.0,23.0977,23.0977,23.0977,23.0977,100.0
2014-12-12 11:30:00,23.6,23.66,23.6,23.66,200.0,23.1173,23.1761,23.1173,23.1761,200.0
2014-12-12 12:00:00,23.63,23.63,23.63,23.63,100.0,23.1467,23.1467,23.1467,23.1467,100.0
2014-12-12 12:30:00,23.65,23.65,23.65,23.65,100.0,23.1663,23.1663,23.1663,23.1663,100.0
2014-12-12 13:00:00,23.61,23.66,23.59,23.66,1100.0,23.1271,23.1761,23.1075,23.1761,1100.0
2014-12-12 13:30:00,23.51,23.55,23.49,23.54,3900.0,23.0291,23.0683,23.0095,23.0585,3900.0
2014-12-12 14:00:00,23.52,23.55,23.47,23.47,3400.0,23.0389,23.0683,22.99,22.99,3400.0
2014-12-12 14:30:00,23.48,23.55,23.3,23.3,2500.0,22.9997,23.0683,22.8234,22.8234,2500.0
2014-12-12 15:00:00,23.25,23.25,23.1,23.16,1400.0,22.7745,22.7745,22.6275,22.6863,1400.0
2014-12-12 15:30:00,23.02,23.09,22.64,22.64,2900.0,22.5492,22.6177,22.1769,22.1769,2900.0
2014-12-15 09:30:00,23.44,23.44,23.44,23.44,100.0,22.9606,22.9606,22.9606,22.9606,100.0
2014-12-15 10:00:00,23.44,23.44,23.44,23.44,100.0,22.9606,22.9606,22.9606,22.9606,100.0
2014-12-15 10:30:00,23.01,23.01,23.01,23.01,100.0,22.5394,22.5394,22.5394,22.5394,100.0
2014-12-15 11:00:00,22.8,22.8,22.3,22.31,1200.0,22.3337,22.3337,21.8439,21.8537,1200.0
2014-12-15 11:30:00,22.26,22.26,22.26,22.26,100.0,21.8047,21.8047,21.8047,21.8047,100.0
2014-12-15 12:00:00,22.33,22.41,22.22,22.22,900.0,21.8733,21.9516,21.7655,21.7655,900.0
2014-12-15 12:30:00,22.2,22.21,21.5,21.5,1200.0,21.7459,21.7557,21.0602,21.0602,1200.0
2014-12-15 13:00:00,21.51,21.51,21.12,21.3,2000.0,21.07,21.07,20.688,20.8643,2000.0
2014-12-15 13:30:00,21.37,21.64,21.37,21.6,300.0,20.9329,21.1974,20.9329,21.1582,300.0
2014-12-15 14:00:00,21.62,21.79,21.62,21.76,1000.0,21.1778,21.3443,21.1778,21.3149,1000.0
2014-12-15 14:30:00,21.73,21.73,21.62,21.62,600.0,21.2855,21.2855,21.1778,21.1778,600.0
2014-12-15 15:00:00,21.64,21.64,21.54,21.56,1500.0,21.1974,21.1974,21.0994,21.119,1500.0
2014-12-15 15:30:00,21.51,21.69,21.45,21.69,3200.0,21.07,21.2464,21.0113,21.2464,3200.0
2014-12-16 09:30:00,21.74,21.98,21.67,21.67,500.0,21.2953,21.5304,21.2268,21.2268,500.0
2014-12-16 10:00:00,21.67,21.71,21.48,21.71,300.0,21.2268,21.266,21.0407,21.266,300.0
2014-12-16 10:30:00,21.71,21.71,21.71,21.71,0.0,21.266,21.266,21.266,21.266,0.0
2014-12-16 11:00:00,21.64,21.68,21.64,21.68,200.0,21.1974,21.2366,21.1974,21.2366,200.0
2014-12-16 11:30:00,21.77,21.83,21.65,21.69,600.0,21.3247,21.3835,21.2072,21.2464,600.0
2014-12-16 12:00:00,21.83,21.83,21.83,21.83,100.0,21.3835,21.3835,21.3835,21.3835,100.0
2014-12-16 12:30:00,21.78,21.83,21.78,21.83,200.0,21.3345,21.3835,21.3345,21.3835,200.0
2014-12-16 13:00:00,21.74,21.75,21.71,21.71,300.0,21.2953,21.3051,21.266,21.266,300.0
2014-12-16 13:30:00,21.8,21.94,21.8,21.81,700.0,21.3541,21.4912,21.3541,21.3639,700.0
2014-12-16 14:00:00,21.8,21.8,21.71,21.73,500.0,21.3541,21.3541,21.266,21.2855,500.0
2014-12-16 14:30:00,21.73,21.85,21.72,21.85,700.0,21.2855,21.4031,21.2757,21.4031,700.0
2014-12-16 15:00:00,21.81,21.85,21.71,21.71,1200.0,21.3639,21.4031,21.266,21.266,1200.0
2014-12-16 15:30:00,21.71,21.91,21.64,21.64,6400.0,21.266,21.4619,21.1974,21.1974,6400.0
2014-12-17 09:30:00,22.62,23.25,21.9,22.43,11300.0,22.1573,22.7745,21.4521,21.9712,11300.0
2014-12-17 10:00:00,22.65,23.19,22.48,23.19,10400.0,22.1867,22.7157,22.0202,22.7157,10400.0
2014-12-17 10:30:00,23.35,23.54,23.0,23.54,6300.0,22.8724,23.0585,22.5296,23.0585,6300.0
2014-12-17 11:00:00,23.32,23.38,23.28,23.31,1300.0,22.843,22.9018,22.8038,22.8332,1300.0
2014-12-17 11:30:00,23.32,23.64,23.32,23.42,1600.0,22.843,23.1565,22.843,22.941,1600.0
2014-12-17 12:00:00,23.49,23.74,22.87,23.5,3800.0,23.0095,23.2544,22.4022,23.0193,3800.0
2014-12-17 12:30:00,23.44,23.83,23.44,23.83,900.0,22.9606,23.3426,22.9606,23.3426,900.0
2014-12-17 13:00:00,23.7,23.75,23.32,23.32,1100.0,23.2152,23.2642,22.843,22.843,1100.0
2014-12-17 13:30:00,23.21,23.53,23.03,23.43,2200.0,22.7353,23.0487,22.559,22.9508,2200.0
2014-12-17 14:00:00,23.53,23.53,23.31,23.44,1700.0,23.0487,23.0487,22.8332,22.9606,1700.0
2014-12-17 14:30:00,23.49,23.88,23.39,23.88,1200.0,23.0095,23.3916,22.9116,23.3916,1200.0
2014-12-17 15:00:00,23.88,23.9,23.63,23.88,2600.0,23.3916,23.4112,23.1467,23.3916,2600.0
2014-12-17 15:30:00,23.91,24.69,23.8,24.11,10000.0,23.421,24.185,23.3132,23.6169,10000.0
2014-12-18 09:30:00,24.23,24.65,24.23,24.64,600.0,23.7344,24.1458,23.7344,24.136,600.0
2014-12-18 10:00:00,24.52,24.9,24.49,24.85,1000.0,24.0185,24.3907,23.9891,24.3417,1000.0
2014-12-18 10:30:00,24.85,25.49,24.82,25.43,2400.0,24.3417,24.9686,24.3123,24.9099,2400.0
2014-12-18 11:00:00,25.45,25.45,25.31,25.31,1600.0,24.9295,24.9295,24.7923,24.7923,1600.0
2014-12-18 11:30:00,25.27,25.38,25.27,25.32,600.0,24.7531,24.8609,24.7531,24.8021,600.0
2014-12-18 12:00:00,25.25,25.26,25.12,25.12,600.0,24.7335,24.7433,24.6062,24.6062,600.0
2014-12-18 12:30:00,25.39,25.39,25.24,25.24,500.0,24.8707,24.8707,24.7237,24.7237,500.0
2014-12-18 13:00:00,25.42,25.78,25.42,25.78,1300.0,24.9001,25.2527,24.9001,25.2527,1300.0
2014-12-18 13:30:00,25.92,25.97,25.59,25.71,2000.0,25.3898,25.4388,25.0666,25.1841,2000.0
2014-12-18 14:00:00,25.79,25.8,25.33,25.33,1500.0,25.2625,25.2723,24.8119,24.8119,1500.0
2014-12-18 14:30:00,25.65,25.72,25.55,25.72,400.0,25.1254,25.1939,25.0274,25.1939,400.0
2014-12-18 15:00:00,25.73,25.76,25.65,25.65,1200.0,25.2037,25.2331,25.1254,25.1254,1200.0
2014-12-18 15:30:00,25.58,25.58,25.4,25.54,6500.0,25.0568,25.0568,24.8805,25.0176,6500.0
2014-12-19 09:30:00,25.42,25.5,25.35,25.5,600.0,24.9001,24.9784,24.8315,24.9784,600.0
2014-12-19 10:00:00,25.5,25.5,25.33,25.33,400.0,24.9784,24.9784,24.8119,24.8119,400.0
2014-12-19 10:30:00,25.42,25.42,25.37,25.37,200.0,24.9001,24.9001,24.8511,24.8511,200.0
2014-12-19 11:00:00,25.31,25.35,25.28,25.35,600.0,24.7923,24.8315,24.7629,24.8315,600.0
2014-12-19 11:30:00,25.33,25.42,25.25,25.42,1600.0,24.8119,24.9001,24.7335,24.9001,1600.0
2014-12-19 12:00:00,25.46,25.47,25.41,25.46,700.0,24.9392,24.949,24.8903,24.9392,700.0
2014-12-19 12:30:00,25.46,25.46,25.39,25.39,400.0,24.9392,24.9392,24.8707,24.8707,400.0
2014-12-19 13:00:00,25.49,25.49,25.3,25.42,600.0,24.9686,24.9686,24.7825,24.9001,600.0
2014-12-19 13:30:00,25.44,25.55,25.44,25.55,500.0,24.9197,25.0274,24.9197,25.0274,500.0
2014-12-19 14:00:00,25.51,25.7,25.48,25.52,1400.0,24.9882,25.1743,24.9588,24.998,1400.0
2014-12-19 14:30:00,25.41,25.41,25.41,25.41,300.0,24.8903,24.8903,24.8903,24.8903,300.0
2014-12-19 15:00:00,25.54,25.56,25.48,25.55,1700.0,25.0176,25.0372,24.9588,25.0274,1700.0
2014-12-19 15:30:00,25.54,25.56,24.81,24.83,27200.0,25.0176,25.0372,24.3025,24.3221,27200.0
2014-12-22 09:30:00,24.72,25.08,24.69,25.08,2200.0,24.2144,24.567,24.185,24.567,2200.0
2014-12-22 10:00:00,25.17,25.28,25.17,25.28,600.0,24.6552,24.7629,24.6552,24.7629,600.0
2014-12-22 10:30:00,25.52,25.52,25.36,25.36,300.0,24.998,24.998,24.8413,24.8413,300.0
2014-12-22 11:00:00,25.34,25.38,25.23,25.23,700.0,24.8217,24.8609,24.714,24.714,700.0
2014-12-22 11:30:00,25.46,25.46,25.43,25.43,300.0,24.9392,24.9392,24.9099,24.9099,300.0
2014-12-22 12:00:00,25.36,25.36,25.32,25.35,600.0,24.8413,24.8413,24.8021,24.8315,600.0
2014-12-22 12:30:00,25.44,25.44,25.27,25.33,500.0,24.9197,24.9197,24.7531,24.8119,500.0
2014-12-22 13:00:00,25.39,25.39,25.3,25.33,400.0,24.8707,24.8707,24.7825,24.8119,400.0
2014-12-22 13:30:00,25.3,25.43,25.3,25.43,1000.0,24.7825,24.9099,24.7825,24.9099,1000.0
2014-12-22 14:00:00,25.32,25.44,25.24,25.44,300.0,24.8021,24.9197,24.7237,24.9197,300.0
2014-12-22 14:30:00,25.41,25.41,25.41,25.41,200.0,24.8903,24.8903,24.8903,24.8903,200.0
2014-12-22 15:00:00,25.46,25.46,25.43,25.45,400.0,24.9392,24.9392,24.9099,24.9295,400.0
2014-12-22 15:30:00,25.5,25.65,25.33,25.57,4100.0,24.9784,25.1254,24.8119,25.047,4100.0
2014-12-23 09:30:00,25.65,25.65,25.65,25.65,100.0,25.1254,25.1254,25.1254,25.1254,100.0
2014-12-23 10:00:00,25.72,25.72,25.72,25.72,100.0,25.1939,25.1939,25.1939,25.1939,100.0
2014-12-23 10:30:00,25.42,25.42,25.25,25.27,1000.0,24.9001,24.9001,24.7335,24.7531,1000.0
2014-12-23 11:00:00,25.26,25.27,25.09,25.11,2100.0,24.7433,24.7531,24.5768,24.5964,2100.0
2014-12-23 11:30:00,25.14,25.28,25.11,25.19,1700.0,24.6258,24.7629,24.5964,24.6748,1700.0
2014-12-23 12:00:00,25.2,25.28,25.16,25.22,2500.0,24.6846,24.7629,24.6454,24.7042,2500.0
2014-12-23 12:30:00,25.06,25.06,24.8,24.84,500.0,24.5474,24.5474,24.2927,24.3319,500.0
2014-12-23 13:00:00,24.83,25.2,24.83,25.12,600.0,24.3221,24.6846,24.3221,24.6062,600.0
2014-12-23 13:30:00,24.98,25.21,24.95,24.95,3500.0,24.4691,24.6944,24.4397,24.4397,3500.0
2014-12-23 14:00:00,25.0,25.17,25.0,25.1,2500.0,24.4887,24.6552,24.4887,24.5866,2500.0
2014-12-23 14:30:00,25.11,25.32,25.11,25.32,1900.0,24.5964,24.8021,24.5964,24.8021,1900.0
2014-12-23 15:00:00,25.48,25.57,25.48,25.57,400.0,24.9588,25.047,24.9588,25.047,400.0
2014-12-23 15:30:00,25.54,25.79,25.4,25.79,2200.0,25.0176,25.2625,24.8805,25.2625,2200.0
2014-12-24 09:30:00,26.14,26.46,26.14,26.46,800.0,25.6053,25.9188,25.6053,25.9188,800.0
2014-12-24 10:00:00,26.1,26.41,25.88,26.07,3100.0,25.5662,25.8698,25.3507,25.5368,3100.0
2014-12-24 10:30:00,26.14,26.19,25.93,25.93,1000.0,25.6053,25.6543,25.3996,25.3996,1000.0
2014-12-24 11:00:00,25.75,26.08,25.75,25.83,700.0,25.2233,25.5466,25.2233,25.3017,700.0
2014-12-24 11:30:00,25.76,25.76,25.64,25.64,500.0,25.2331,25.2331,25.1156,25.1156,500.0
2014-12-24 12:00:00,25.64,25.64,25.64,25.64,0.0,25.1156,25.1156,25.1156,25.1156,0.0
2014-12-24 12:30:00,25.71,25.71,25.69,25.69,500.0,25.1841,25.1841,25.1645,25.1645,500.0
2014-12-26 09:30:00,25.5,25.5,25.5,25.5,100.0,24.9784,24.9784,24.9784,24.9784,100.0
2014-12-26 10:00:00,25.5,25.5,25.5,25.5,0.0,24.9784,24.9784,24.9784,24.9784,0.0
2014-12-26 10:30:00,25.19,25.23,25.11,25.15,900.0,24.6748,24.714,24.5964,24.6356,900.0
2014-12-26 11:00:00,25.13,25.31,25.01,25.31,700.0,24.616,24.7923,24.4985,24.7923,700.0
2014-12-26 11:30:00,25.31,25.31,25.31,25.31,0.0,24.7923,24.7923,24.7923,24.7923,0.0
2014-12-26 12:00:00,25.2,25.24,25.03,25.19,500.0,24.6846,24.7237,24.518,24.6748,500.0
2014-12-26 12:30:00,25.29,25.29,25.29,25.29,100.0,24.7727,24.7727,24.7727,24.7727,100.0
2014-12-26 13:00:00,25.4,25.57,25.4,25.53,500.0,24.8805,25.047,24.8805,25.0078,500.0
2014-12-26 13:30:00,25.53,25.53,25.53,25.53,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2014-12-26 14:00:00,25.53,25.53,25.53,25.53,0.0,25.0078,25.0078,25.0078,25.0078,0.0
2014-12-26 14:30:00,25.56,25.76,25.56,25.72,1300.0,25.0372,25.2331,25.0372,25.1939,1300.0
2014-12-26 15:00:00,25.73,26.15,25.73,26.15,2600.0,25.2037,25.6151,25.2037,25.6151,2600.0
2014-12-26 15:30:00,26.2,26.38,26.06,26.31,2000.0,25.6641,25.8404,25.527,25.7719,2000.0
2014-12-29 10:00:00,26.7,26.7,26.56,26.56,1300.0,26.1539,26.1539,26.0167,26.0167,1300.0
2014-12-29 10:30:00,26.33,26.37,26.31,26.34,600.0,25.7915,25.8306,25.7719,25.8012,600.0
2014-12-29 11:00:00,26.34,26.34,26.34,26.34,0.0,25.8012,25.8012,25.8012,25.8012,0.0
2014-12-29 11:30:00,26.42,26.47,26.42,26.47,200.0,25.8796,25.9286,25.8796,25.9286,200.0
2014-12-29 12:00:00,26.3,26.49,26.3,26.49,500.0,25.7621,25.9482,25.7621,25.9482,500.0
2014-12-29 12:30:00,26.49,26.49,26.49,26.49,0.0,25.9482,25.9482,25.9482,25.9482,0.0
2014-12-29 13:00:00,26.54,26.54,26.54,26.54,100.0,25.9972,25.9972,25.9972,25.9972,100.0
2014-12-29 13:30:00,26.66,26.66,26.66,26.66,100.0,26.1147,26.1147,26.1147,26.1147,100.0
2014-12-29 14:00:00,26.71,26.85,26.71,26.85,900.0,26.1637,26.3008,26.1637,26.3008,900.0
2014-12-29 14:30:00,26.8,26.91,26.8,26.91,300.0,26.2518,26.3596,26.2518,26.3596,300.0
2014-12-29 15:00:00,26.82,26.89,26.8,26.89,1200.0,26.2714,26.34,26.2518,26.34,1200.0
2014-12-29 15:30:00,26.78,26.98,26.78,26.89,1800.0,26.2322,26.4282,26.2322,26.34,1800.0
2014-12-30 10:00:00,26.84,26.84,26.84,26.84,100.0,26.291,26.291,26.291,26.291,100.0
2014-12-30 10:30:00,26.84,26.84,26.84,26.84,0.0,26.291,26.291,26.291,26.291,0.0
2014-12-30 11:00:00,26.78,26.79,26.78,26.79,400.0,26.2322,26.242,26.2322,26.242,400.0
2014-12-30 11:30:00,26.72,26.74,26.72,26.73,300.0,26.1735,26.1931,26.1735,26.1833,300.0
2014-12-30 12:00:00,26.78,26.79,26.67,26.68,800.0,26.2322,26.242,26.1245,26.1343,800.0
2014-12-30 12:30:00,26.69,26.69,26.69,26.69,100.0,26.1441,26.1441,26.1441,26.1441,100.0
2014-12-30 13:00:00,26.68,26.68,26.68,26.68,200.0,26.1343,26.1343,26.1343,26.1343,200.0
2014-12-30 13:30:00,26.63,26.7,26.63,26.7,500.0,26.0853,26.1539,26.0853,26.1539,500.0
2014-12-30 14:00:00,26.75,26.83,26.74,26.83,600.0,26.2029,26.2812,26.1931,26.2812,600.0
2014-12-30 14:30:00,26.73,26.73,26.64,26.66,1300.0,26.1833,26.1833,26.0951,26.1147,1300.0
2014-12-30 15:00:00,26.66,26.69,26.66,26.69,400.0,26.1147,26.1441,26.1147,26.1441,400.0
2014-12-30 15:30:00,26.74,27.01,26.74,27.01,800.0,26.1931,26.4575,26.1931,26.4575,800.0
2014-12-31 09:30:00,27.29,27.29,27.29,27.29,100.0,26.7318,26.7318,26.7318,26.7318,100.0
2014-12-31 10:00:00,27.15,27.15,27.04,27.04,600.0,26.5947,26.5947,26.4869,26.4869,600.0
2014-12-31 10:30:00,27.08,27.08,27.03,27.03,1700.0,26.5261,26.5261,26.4771,26.4771,1700.0
2014-12-31 11:00:00,27.0,27.08,26.98,27.08,600.0,26.4478,26.5261,26.4282,26.5261,600.0
2014-12-31 11:30:00,27.08,27.08,27.08,27.08,400.0,26.5261,26.5261,26.5261,26.5261,400.0
2014-12-31 12:00:00,27.08,27.08,27.03,27.08,800.0,26.5261,26.5261,26.4771,26.5261,800.0
2014-12-31 12:30:00,27.08,27.08,27.05,27.07,800.0,26.5261,26.5261,26.4967,26.5163,800.0
2014-12-31 13:00:00,27.08,27.08,27.08,27.08,300.0,26.5261,26.5261,26.5261,26.5261,300.0
2014-12-31 13:30:00,27.07,27.07,26.92,26.92,500.0,26.5163,26.5163,26.3694,26.3694,500.0
2014-12-31 14:00:00,27.0,27.02,27.0,27.01,1600.0,26.4478,26.4673,26.4478,26.4575,1600.0
2014-12-31 14:30:00,27.07,27.12,26.78,26.88,1300.0,26.5163,26.5653,26.2322,26.3302,1300.0
2014-12-31 15:00:00,26.87,27.1,26.81,27.08,1800.0,26.3204,26.5457,26.2616,26.5261,1800.0
2014-12-31 15:30:00,27.04,27.38,27.04,27.33,1900.0,26.4869,26.82,26.4869,26.771,1900.0
2015-01-02 09:30:00,27.28,27.28,27.18,27.18,300.0,26.722,26.722,26.6241,26.6241,300.0
2015-01-02 10:00:00,27.11,27.11,26.84,26.86,400.0,26.5555,26.5555,26.291,26.3106,400.0
2015-01-02 10:30:00,26.76,26.76,26.48,26.48,700.0,26.2127,26.2127,25.9384,25.9384,700.0
2015-01-02 11:00:00,26.37,26.37,26.13,26.26,600.0,25.8306,25.8306,25.5955,25.7229,600.0
2015-01-02 11:30:00,26.3,26.35,26.2,26.2,400.0,25.7621,25.811,25.6641,25.6641,400.0
2015-01-02 12:00:00,26.27,26.33,26.11,26.11,600.0,25.7327,25.7915,25.576,25.576,600.0
2015-01-02 12:30:00,26.09,26.1,26.09,26.1,200.0,25.5564,25.5662,25.5564,25.5662,200.0
2015-01-02 13:00:00,26.15,26.18,26.15,26.16,300.0,25.6151,25.6445,25.6151,25.6249,300.0
2015-01-02 13:30:00,26.0,26.0,25.93,25.93,200.0,25.4682,25.4682,25.3996,25.3996,200.0
2015-01-02 14:00:00,26.1,26.12,26.08,26.09,1000.0,25.5662,25.5857,25.5466,25.5564,1000.0
2015-01-02 14:30:00,26.08,26.09,26.08,26.09,600.0,25.5466,25.5564,25.5466,25.5564,600.0
2015-01-02 15:00:00,26.03,26.06,26.03,26.06,300.0,25.4976,25.527,25.4976,25.527,300.0
2015-01-02 15:30:00,26.05,26.19,26.05,26.19,500.0,25.5172,25.6543,25.5172,25.6543,500.0
2015-01-05 09:30:00,26.12,26.12,25.97,25.97,200.0,25.5857,25.5857,25.4388,25.4388,200.0
2015-01-05 10:00:00,26.23,26.23,25.49,25.49,900.0,25.6935,25.6935,24.9686,24.9686,900.0
2015-01-05 10:30:00,25.52,25.91,25.52,25.91,600.0,24.998,25.38,24.998,25.38,600.0
2015-01-05 11:00:00,25.5,25.54,25.3,25.3,1300.0,24.9784,25.0176,24.7825,24.7825,1300.0
2015-01-05 11:30:00,25.01,25.2,24.97,25.2,700.0,24.4985,24.6846,24.4593,24.6846,700.0
2015-01-05 12:00:00,25.11,25.34,25.1,25.34,1100.0,24.5964,24.8217,24.5866,24.8217,1100.0
2015-01-05 12:30:00,25.08,25.08,24.8,24.84,300.0,24.567,24.567,24.2927,24.3319,300.0
2015-01-05 13:00:00,24.88,25.35,24.84,25.33,1400.0,24.3711,24.8315,24.3319,24.8119,1400.0
2015-01-05 13:30:00,25.36,25.43,25.35,25.35,700.0,24.8413,24.9099,24.8315,24.8315,700.0
2015-01-05 14:00:00,25.35,25.35,25.35,25.35,0.0,24.8315,24.8315,24.8315,24.8315,0.0
2015-01-05 14:30:00,25.32,25.41,25.32,25.41,800.0,24.8021,24.8903,24.8021,24.8903,800.0
2015-01-05 15:00:00,25.44,25.52,25.35,25.35,1600.0,24.9197,24.998,24.8315,24.8315,1600.0
2015-01-05 15:30:00,25.35,25.71,25.35,25.62,2800.0,24.8315,25.1841,24.8315,25.096,2800.0
2015-01-06 09:30:00,26.15,27.0,26.15,27.0,900.0,25.6151,26.4478,25.6151,26.4478,900.0
2015-01-06 10:00:00,27.0,27.0,27.0,27.0,100.0,26.4478,26.4478,26.4478,26.4478,100.0
2015-01-06 10:30:00,26.63,26.84,26.47,26.55,1400.0,26.0853,26.291,25.9286,26.007,1400.0
2015-01-06 11:00:00,26.58,26.7,26.05,26.27,1300.0,26.0363,26.1539,25.5172,25.7327,1300.0
2015-01-06 11:30:00,26.12,26.2,26.02,26.05,1000.0,25.5857,25.6641,25.4878,25.5172,1000.0
2015-01-06 12:00:00,26.11,26.11,26.03,26.03,400.0,25.576,25.576,25.4976,25.4976,400.0
2015-01-06 12:30:00,26.08,26.2,26.0,26.08,2900.0,25.5466,25.6641,25.4682,25.5466,2900.0
2015-01-06 13:00:00,26.01,26.15,25.95,26.15,600.0,25.478,25.6151,25.4192,25.6151,600.0
2015-01-06 13:30:00,26.15,26.45,26.05,26.45,1700.0,25.6151,25.909,25.5172,25.909,1700.0
2015-01-06 14:00:00,26.64,27.0,26.63,27.0,1000.0,26.0951,26.4478,26.0853,26.4478,1000.0
2015-01-06 14:30:00,26.99,27.03,26.78,26.98,1500.0,26.438,26.4771,26.2322,26.4282,1500.0
2015-01-06 15:00:00,26.98,26.98,26.72,26.76,1700.0,26.4282,26.4282,26.1735,26.2127,1700.0
2015-01-06 15:30:00,26.74,26.8,26.7,26.78,4400.0,26.1931,26.2518,26.1539,26.2322,4400.0
2015-01-07 09:30:00,26.95,27.0,26.95,27.0,200.0,26.3988,26.4478,26.3988,26.4478,200.0
2015-01-07 10:00:00,27.14,27.52,27.03,27.14,3200.0,26.5849,26.9571,26.4771,26.5849,3200.0
2015-01-07 10:30:00,27.3,27.31,27.28,27.28,300.0,26.7416,26.7514,26.722,26.722,300.0
2015-01-07 11:00:00,27.28,27.28,27.28,27.28,0.0,26.722,26.722,26.722,26.722,0.0
2015-01-07 11:30:00,27.27,27.38,27.27,27.38,200.0,26.7122,26.82,26.7122,26.82,200.0
2015-01-07 12:00:00,27.01,27.01,27.01,27.01,100.0,26.4575,26.4575,26.4575,26.4575,100.0
2015-01-07 12:30:00,27.03,27.03,27.03,27.03,300.0,26.4771,26.4771,26.4771,26.4771,300.0
2015-01-07 13:00:00,27.03,27.03,27.03,27.03,0.0,26.4771,26.4771,26.4771,26.4771,0.0
2015-01-07 13:30:00,27.23,27.38,27.23,27.38,300.0,26.673,26.82,26.673,26.82,300.0
2015-01-07 14:00:00,27.48,27.66,27.48,27.52,500.0,26.9179,27.0943,26.9179,26.9571,500.0
2015-01-07 14:30:00,27.57,27.67,27.57,27.67,500.0,27.0061,27.104,27.0061,27.104,500.0
2015-01-07 15:00:00,27.56,27.65,27.53,27.64,1400.0,26.9963,27.0845,26.9669,27.0747,1400.0
2015-01-07 15:30:00,27.65,27.98,27.65,27.8,1900.0,27.0845,27.4077,27.0845,27.2314,1900.0
2015-01-08 09:30:00,28.05,28.83,28.05,28.65,700.0,27.4763,28.2403,27.4763,28.064,700.0
2015-01-08 10:00:00,28.62,28.62,28.62,28.62,200.0,28.0346,28.0346,28.0346,28.0346,200.0
2015-01-08 10:30:00,28.53,28.63,28.53,28.63,700.0,27.9465,28.0444,27.9465,28.0444,700.0
2015-01-08 11:00:00,28.57,28.63,28.51,28.58,2400.0,27.9856,28.0444,27.9269,27.9954,2400.0
2015-01-08 11:30:00,28.46,28.46,28.37,28.37,300.0,27.8779,27.8779,27.7897,27.7897,300.0
2015-01-08 12:00:00,28.49,28.49,27.71,27.71,4700.0,27.9073,27.9073,27.1432,27.1432,4700.0
2015-01-08 12:30:00,27.74,27.75,27.74,27.75,300.0,27.1726,27.1824,27.1726,27.1824,300.0
2015-01-08 13:00:00,27.75,27.9,27.63,27.65,700.0,27.1824,27.3293,27.0649,27.0845,700.0
2015-01-08 13:30:00,27.51,27.58,27.28,27.28,900.0,26.9473,27.0159,26.722,26.722,900.0
2015-01-08 14:00:00,27.37,27.37,27.37,27.37,300.0,26.8102,26.8102,26.8102,26.8102,300.0
2015-01-08 14:30:00,27.64,27.64,27.58,27.59,500.0,27.0747,27.0747,27.0159,27.0257,500.0
2015-01-08 15:00:00,27.6,27.6,27.52,27.52,400.0,27.0355,27.0355,26.9571,26.9571,400.0
2015-01-08 15:30:00,27.48,27.52,27.47,27.47,900.0,26.9179,26.9571,26.9081,26.9081,900.0
2015-01-09 12:00:00,26.98,26.98,26.98,26.98,200.0,26.4282,26.4282,26.4282,26.4282,200.0
2015-01-09 12:30:00,27.1,27.18,27.06,27.17,900.0,26.5457,26.6241,26.5065,26.6143,900.0
2015-01-09 13:00:00,27.09,27.09,27.09,27.09,100.0,26.5359,26.5359,26.5359,26.5359,100.0
2015-01-09 13:30:00,27.08,27.08,27.0,27.0,400.0,26.5261,26.5261,26.4478,26.4478,400.0
2015-01-09 14:00:00,27.0,27.0,27.0,27.0,0.0,26.4478,26.4478,26.4478,26.4478,0.0
2015-01-09 14:30:00,27.18,27.41,27.18,27.41,500.0,26.6241,26.8494,26.6241,26.8494,500.0
2015-01-09 15:00:00,27.23,27.81,27.2,27.46,2500.0,26.673,27.2412,26.6437,26.8983,2500.0
2015-01-09 15:30:00,27.35,27.36,27.33,27.33,300.0,26.7906,26.8004,26.771,26.771,300.0
2015-01-12 09:30:00,27.9,27.97,27.9,27.92,400.0,27.3293,27.3979,27.3293,27.3489,400.0
2015-01-12 10:00:00,27.91,27.92,27.88,27.92,300.0,27.3391,27.3489,27.3098,27.3489,300.0
2015-01-12 10:30:00,27.8,27.85,27.8,27.85,400.0,27.2314,27.2804,27.2314,27.2804,400.0
2015-01-12 11:00:00,27.98,28.42,27.8,28.14,4200.0,27.4077,27.8387,27.2314,27.5644,4200.0
2015-01-12 11:30:00,28.04,28.25,27.75,27.9,2100.0,27.4665,27.6722,27.1824,27.3293,2100.0
2015-01-12 12:00:00,27.81,27.83,27.81,27.83,200.0,27.2412,27.2608,27.2412,27.2608,200.0
2015-01-12 12:30:00,27.84,27.88,27.84,27.88,300.0,27.2706,27.3098,27.2706,27.3098,300.0
2015-01-12 13:00:00,27.88,27.88,27.88,27.88,0.0,27.3098,27.3098,27.3098,27.3098,0.0
2015-01-12 13:30:00,27.96,27.96,27.96,27.96,100.0,27.3881,27.3881,27.3881,27.3881,100.0
2015-01-12 14:00:00,27.81,27.96,27.81,27.91,1500.0,27.2412,27.3881,27.2412,27.3391,1500.0
2015-01-12 14:30:00,27.92,28.2,27.92,28.06,1000.0,27.3489,27.6232,27.3489,27.4861,1000.0
2015-01-12 15:00:00,28.07,28.48,28.07,28.19,1600.0,27.4959,27.8975,27.4959,27.6134,1600.0
2015-01-12 15:30:00,28.12,28.5,28.12,28.5,1800.0,27.5448,27.9171,27.5448,27.9171,1800.0
2015-01-13 10:00:00,28.81,29.66,28.79,29.35,1000.0,28.2207,29.0533,28.2011,28.7497,1000.0
2015-01-13 10:30:00,29.41,30.43,29.41,29.93,2400.0,28.8085,29.8076,28.8085,29.3178,2400.0
2015-01-13 11:00:00,29.84,29.91,29.57,29.91,700.0,29.2297,29.2982,28.9652,29.2982,700.0
2015-01-13 11:30:00,29.85,30.0,29.82,29.84,1400.0,29.2395,29.3864,29.2101,29.2297,1400.0
2015-01-13 12:00:00,29.84,30.24,29.84,30.12,2400.0,29.2297,29.6215,29.2297,29.5039,2400.0
2015-01-13 12:30:00,29.87,30.01,29.87,30.01,500.0,29.259,29.3962,29.259,29.3962,500.0
2015-01-13 13:00:00,30.11,30.23,30.03,30.03,1100.0,29.4941,29.6117,29.4158,29.4158,1100.0
2015-01-13 13:30:00,29.64,30.24,29.5,30.07,1200.0,29.0338,29.6215,28.8966,29.455,1200.0
2015-01-13 14:00:00,29.52,29.58,29.52,29.53,400.0,28.9162,28.975,28.9162,28.926,400.0
2015-01-13 14:30:00,29.59,29.86,29.53,29.71,2500.0,28.9848,29.2493,28.926,29.1023,2500.0
2015-01-13 15:00:00,29.6,29.69,29.57,29.66,2300.0,28.9946,29.0827,28.9652,29.0533,2300.0
2015-01-13 15:30:00,29.65,30.66,29.65,30.46,6400.0,29.0435,30.0329,29.0435,29.837,6400.0
2015-01-14 09:30:00,29.93,29.93,29.4,29.73,1600.0,29.3178,29.3178,28.7987,29.1219,1600.0
2015-01-14 10:00:00,29.76,30.3,29.6,30.3,900.0,29.1513,29.6803,28.9946,29.6803,900.0
2015-01-14 10:30:00,30.35,30.35,30.22,30.3,400.0,29.7292,29.7292,29.6019,29.6803,400.0
2015-01-14 11:00:00,30.11,30.11,29.75,29.75,800.0,29.4941,29.4941,29.1415,29.1415,800.0
2015-01-14 11:30:00,29.91,29.91,29.59,29.81,1300.0,29.2982,29.2982,28.9848,29.2003,1300.0
2015-01-14 12:00:00,29.89,29.89,29.69,29.76,300.0,29.2786,29.2786,29.0827,29.1513,300.0
2015-01-14 12:30:00,29.82,29.97,29.82,29.88,400.0,29.2101,29.357,29.2101,29.2688,400.0
2015-01-14 13:00:00,29.88,29.88,29.85,29.85,200.0,29.2688,29.2688,29.2395,29.2395,200.0
2015-01-14 13:30:00,29.94,29.94,29.9,29.9,300.0,29.3276,29.3276,29.2884,29.2884,300.0
2015-01-14 14:00:00,29.93,30.44,29.93,30.18,1600.0,29.3178,29.8174,29.3178,29.5627,1600.0
2015-01-14 14:30:00,30.36,30.53,30.36,30.53,1400.0,29.739,29.9055,29.739,29.9055,1400.0
2015-01-14 15:00:00,30.44,30.89,30.44,30.79,1500.0,29.8174,30.2582,29.8174,30.1602,1500.0
2015-01-14 15:30:00,30.74,30.9,30.47,30.82,6800.0,30.1113,30.268,29.8468,30.1896,6800.0
2015-01-15 09:30:00,30.4,30.49,29.76,29.76,1000.0,29.7782,29.8664,29.1513,29.1513,1000.0
2015-01-15 10:00:00,29.6,30.31,29.45,30.31,1200.0,28.9946,29.69,28.8476,29.69,1200.0
2015-01-15 10:30:00,30.34,30.34,29.95,30.17,1300.0,29.7194,29.7194,29.3374,29.5529,1300.0
2015-01-15 11:00:00,30.07,30.07,29.98,30.04,500.0,29.455,29.455,29.3668,29.4256,500.0
2015-01-15 11:30:00,29.98,29.98,29.79,29.79,300.0,29.3668,29.3668,29.1807,29.1807,300.0
2015-01-15 12:00:00,29.72,30.2,29.72,30.2,2800.0,29.1121,29.5823,29.1121,29.5823,2800.0
2015-01-15 12:30:00,30.29,30.29,29.88,29.88,500.0,29.6705,29.6705,29.2688,29.2688,500.0
2015-01-15 13:00:00,29.83,29.94,29.81,29.94,1000.0,29.2199,29.3276,29.2003,29.3276,1000.0
2015-01-15 13:30:00,29.85,29.89,29.85,29.89,300.0,29.2395,29.2786,29.2395,29.2786,300.0
2015-01-15 14:00:00,29.76,30.0,29.74,29.77,1100.0,29.1513,29.3864,29.1317,29.1611,1100.0
2015-01-15 14:30:00,29.9,29.96,29.78,29.86,2900.0,29.2884,29.3472,29.1709,29.2493,2900.0
2015-01-15 15:00:00,29.87,30.07,29.79,30.0,2400.0,29.259,29.455,29.1807,29.3864,2400.0
2015-01-15 15:30:00,29.96,30.6,29.96,30.44,4100.0,29.3472,29.9741,29.3472,29.8174,4100.0
2015-01-16 10:00:00,30.24,30.35,29.97,29.97,1300.0,29.6215,29.7292,29.357,29.357,1300.0
2015-01-16 10:30:00,29.95,29.95,29.61,29.61,600.0,29.3374,29.3374,29.0044,29.0044,600.0
2015-01-16 11:00:00,29.67,29.85,29.6,29.83,600.0,29.0631,29.2395,28.9946,29.2199,600.0
2015-01-16 11:30:00,29.83,29.83,29.74,29.74,400.0,29.2199,29.2199,29.1317,29.1317,400.0
2015-01-16 12:00:00,29.74,29.74,29.74,29.74,0.0,29.1317,29.1317,29.1317,29.1317,0.0
2015-01-16 12:30:00,29.6,29.6,29.6,29.6,100.0,28.9946,28.9946,28.9946,28.9946,100.0
2015-01-16 13:00:00,29.64,29.7,29.61,29.7,400.0,29.0338,29.0925,29.0044,29.0925,400.0
2015-01-16 13:30:00,29.65,29.72,29.59,29.63,600.0,29.0435,29.1121,28.9848,29.024,600.0
2015-01-16 14:00:00,29.61,29.61,29.54,29.54,300.0,29.0044,29.0044,28.9358,28.9358,300.0
2015-01-16 14:30:00,29.5,29.5,29.39,29.43,400.0,28.8966,28.8966,28.7889,28.828,400.0
2015-01-16 15:00:00,29.53,29.53,29.46,29.46,200.0,28.926,28.926,28.8574,28.8574,200.0
2015-01-16 15:30:00,29.52,29.84,29.52,29.81,800.0,28.9162,29.2297,28.9162,29.2003,800.0
2015-01-20 09:30:00,29.69,29.7,29.58,29.65,1400.0,29.0827,29.0925,28.975,29.0435,1400.0
2015-01-20 10:00:00,29.65,29.9,29.58,29.9,1000.0,29.0435,29.2884,28.975,29.2884,1000.0
2015-01-20 10:30:00,29.75,29.79,29.2,29.2,2100.0,29.1415,29.1807,28.6028,28.6028,2100.0
2015-01-20 11:00:00,29.17,29.25,29.08,29.25,900.0,28.5734,28.6517,28.4852,28.6517,900.0
2015-01-20 11:30:00,29.1,29.24,29.1,29.23,1600.0,28.5048,28.6419,28.5048,28.6321,1600.0
2015-01-20 12:00:00,29.15,29.24,29.12,29.24,1100.0,28.5538,28.6419,28.5244,28.6419,1100.0
2015-01-20 12:30:00,29.17,29.22,29.17,29.22,700.0,28.5734,28.6223,28.5734,28.6223,700.0
2015-01-20 13:00:00,29.25,29.26,29.06,29.12,2400.0,28.6517,28.6615,28.4656,28.5244,2400.0
2015-01-20 13:30:00,29.13,29.13,28.96,28.96,500.0,28.5342,28.5342,28.3677,28.3677,500.0
2015-01-20 14:00:00,28.94,28.95,28.94,28.95,200.0,28.3481,28.3579,28.3481,28.3579,200.0
2015-01-20 14:30:00,29.19,29.31,29.19,29.26,300.0,28.593,28.7105,28.593,28.6615,300.0
2015-01-20 15:00:00,29.1,29.32,28.92,28.94,3700.0,28.5048,28.7203,28.3285,28.3481,3700.0
2015-01-20 15:30:00,28.94,29.15,28.88,28.88,1300.0,28.3481,28.5538,28.2893,28.2893,1300.0
2015-01-21 09:30:00,28.63,29.05,28.63,29.03,400.0,28.0444,28.4558,28.0444,28.4362,400.0
2015-01-21 10:00:00,28.92,28.94,28.36,28.63,3000.0,28.3285,28.3481,27.7799,28.0444,3000.0
2015-01-21 10:30:00,28.4,28.57,28.14,28.25,1400.0,27.8191,27.9856,27.5644,27.6722,1400.0
2015-01-21 11:00:00,28.3,28.44,28.21,28.21,900.0,27.7212,27.8583,27.633,27.633,900.0
2015-01-21 11:30:00,28.21,28.21,27.57,27.99,2700.0,27.633,27.633,27.0061,27.4175,2700.0
2015-01-21 12:00:00,28.07,28.17,28.0,28.17,1600.0,27.4959,27.5938,27.4273,27.5938,1600.0
2015-01-21 12:30:00,28.3,28.33,28.21,28.22,600.0,27.7212,27.7505,27.633,27.6428,600.0
2015-01-21 13:00:00,28.24,28.56,28.24,28.56,1400.0,27.6624,27.9758,27.6624,27.9758,1400.0
2015-01-21 13:30:00,28.56,28.56,28.56,28.56,0.0,27.9758,27.9758,27.9758,27.9758,0.0
2015-01-21 14:00:00,28.09,28.09,28.09,28.09,100.0,27.5155,27.5155,27.5155,27.5155,100.0
2015-01-21 14:30:00,28.24,28.24,28.0,28.12,600.0,27.6624,27.6624,27.4273,27.5448,600.0
2015-01-21 15:00:00,28.38,28.57,28.37,28.55,1000.0,27.7995,27.9856,27.7897,27.966,1000.0
2015-01-21 15:30:00,28.18,28.58,28.18,28.4,1400.0,27.6036,27.9954,27.6036,27.8191,1400.0
2015-01-22 10:00:00,28.23,28.58,27.99,28.2,1000.0,27.6526,27.9954,27.4175,27.6232,1000.0
2015-01-22 10:30:00,28.04,28.31,27.79,27.79,3400.0,27.4665,27.731,27.2216,27.2216,3400.0
2015-01-22 11:00:00,27.85,27.86,27.16,27.2,2700.0,27.2804,27.2902,26.6045,26.6437,2700.0
2015-01-22 11:30:00,27.06,27.1,26.0,26.0,4800.0,26.5065,26.5457,25.4682,25.4682,4800.0
2015-01-22 12:00:00,26.02,26.14,25.64,26.14,3100.0,25.4878,25.6053,25.1156,25.6053,3100.0
2015-01-22 12:30:00,26.11,26.31,26.11,26.31,3200.0,25.576,25.7719,25.576,25.7719,3200.0
2015-01-22 13:00:00,26.24,26.99,26.11,26.79,3800.0,25.7033,26.438,25.576,26.242,3800.0
2015-01-22 13:30:00,26.9,27.25,26.9,27.23,2900.0,26.3498,26.6926,26.3498,26.673,2900.0
2015-01-22 14:00:00,27.28,27.99,27.28,27.99,8200.0,26.722,27.4175,26.722,27.4175,8200.0
2015-01-22 14:30:00,28.14,28.14,27.85,27.85,1100.0,27.5644,27.5644,27.2804,27.2804,1100.0
2015-01-22 15:00:00,27.84,27.84,27.5,27.66,1200.0,27.2706,27.2706,26.9375,27.0943,1200.0
2015-01-22 15:30:00,27.74,28.31,27.55,28.18,7300.0,27.1726,27.731,26.9865,27.6036,7300.0
2015-01-23 09:30:00,27.42,27.5,27.01,27.2,2200.0,26.8592,26.9375,26.4575,26.6437,2200.0
2015-01-23 10:00:00,27.25,27.25,27.05,27.05,500.0,26.6926,26.6926,26.4967,26.4967,500.0
2015-01-23 10:30:00,26.89,26.95,26.85,26.95,400.0,26.34,26.3988,26.3008,26.3988,400.0
2015-01-23 11:00:00,27.17,27.18,26.96,26.99,900.0,26.6143,26.6241,26.4086,26.438,900.0
2015-01-23 11:30:00,26.89,26.89,26.85,26.85,500.0,26.34,26.34,26.3008,26.3008,500.0
2015-01-23 12:00:00,26.55,26.57,26.53,26.55,700.0,26.007,26.0265,25.9874,26.007,700.0
2015-01-23 12:30:00,26.55,26.64,26.54,26.64,700.0,26.007,26.0951,25.9972,26.0951,700.0
2015-01-23 13:00:00,27.0,27.08,26.97,27.03,4700.0,26.4478,26.5261,26.4184,26.4771,4700.0
2015-01-23 13:30:00,27.1,27.36,27.1,27.24,7000.0,26.5457,26.8004,26.5457,26.6828,7000.0
2015-01-23 14:00:00,27.22,27.32,27.22,27.26,5200.0,26.6633,26.7612,26.6633,26.7024,5200.0
2015-01-23 14:30:00,27.26,27.45,27.18,27.35,7100.0,26.7024,26.8885,26.6241,26.7906,7100.0
2015-01-23 15:00:00,27.58,27.95,27.51,27.81,7500.0,27.0159,27.3783,26.9473,27.2412,7500.0
2015-01-23 15:30:00,27.9,28.21,27.86,28.18,21100.0,27.3293,27.633,27.2902,27.6036,21100.0
2015-01-26 09:30:00,28.22,28.22,28.22,28.22,100.0,27.6428,27.6428,27.6428,27.6428,100.0
2015-01-26 10:00:00,28.3,28.42,28.3,28.42,700.0,27.7212,27.8387,27.7212,27.8387,700.0
2015-01-26 10:30:00,28.05,28.16,28.0,28.0,300.0,27.4763,27.584,27.4273,27.4273,300.0
2015-01-26 11:00:00,28.0,28.0,28.0,28.0,0.0,27.4273,27.4273,27.4273,27.4273,0.0
2015-01-26 11:30:00,28.02,28.09,27.62,28.05,3500.0,27.4469,27.5155,27.0551,27.4763,3500.0
2015-01-26 12:00:00,28.03,28.03,27.77,27.97,3000.0,27.4567,27.4567,27.202,27.3979,3000.0
2015-01-26 12:30:00,27.85,27.85,27.85,27.85,100.0,27.2804,27.2804,27.2804,27.2804,100.0
2015-01-26 13:00:00,27.89,28.0,27.89,27.94,300.0,27.3195,27.4273,27.3195,27.3685,300.0
2015-01-26 13:30:00,27.94,27.94,27.94,27.94,0.0,27.3685,27.3685,27.3685,27.3685,0.0
2015-01-26 14:00:00,27.84,27.84,27.84,27.84,100.0,27.2706,27.2706,27.2706,27.2706,100.0
2015-01-26 14:30:00,27.79,27.82,27.78,27.78,600.0,27.2216,27.251,27.2118,27.2118,600.0
2015-01-26 15:00:00,27.9,27.9,27.9,27.9,100.0,27.3293,27.3293,27.3293,27.3293,100.0
2015-01-26 15:30:00,28.22,28.22,28.22,28.22,100.0,27.6428,27.6428,27.6428,27.6428,100.0
2015-01-27 09:30:00,28.0,28.0,28.0,28.0,100.0,27.4273,27.4273,27.4273,27.4273,100.0
2015-01-27 10:00:00,28.02,28.04,27.99,28.04,400.0,27.4469,27.4665,27.4175,27.4665,400.0
2015-01-27 10:30:00,28.05,28.05,28.0,28.0,200.0,27.4763,27.4763,27.4273,27.4273,200.0
2015-01-27 11:00:00,27.72,27.76,27.72,27.76,300.0,27.153,27.1922,27.153,27.1922,300.0
2015-01-27 11:30:00,27.96,27.96,27.84,27.84,200.0,27.3881,27.3881,27.2706,27.2706,200.0
2015-01-27 12:00:00,27.94,28.17,27.75,27.75,4600.0,27.3685,27.5938,27.1824,27.1824,4600.0
2015-01-27 12:30:00,27.75,27.96,27.75,27.95,1300.0,27.1824,27.3881,27.1824,27.3783,1300.0
2015-01-27 13:00:00,27.97,28.0,27.87,27.92,2400.0,27.3979,27.4273,27.3,27.3489,2400.0
2015-01-27 13:30:00,28.0,28.0,27.87,27.87,800.0,27.4273,27.4273,27.3,27.3,800.0
2015-01-27 14:00:00,27.93,28.01,27.93,27.98,2600.0,27.3587,27.4371,27.3587,27.4077,2600.0
2015-01-27 14:30:00,28.32,28.34,28.23,28.26,1900.0,27.7408,27.7603,27.6526,27.682,1900.0
2015-01-27 15:00:00,28.26,28.26,28.02,28.03,2500.0,27.682,27.682,27.4469,27.4567,2500.0
2015-01-27 15:30:00,28.14,28.32,28.13,28.28,3700.0,27.5644,27.7408,27.5546,27.7016,3700.0
2015-01-28 09:30:00,28.55,28.55,28.1,28.15,1300.0,27.966,27.966,27.5253,27.5742,1300.0
2015-01-28 10:00:00,28.03,28.09,28.01,28.05,1000.0,27.4567,27.5155,27.4371,27.4763,1000.0
2015-01-28 10:30:00,28.05,28.11,28.01,28.01,1600.0,27.4763,27.535,27.4371,27.4371,1600.0
2015-01-28 11:00:00,28.01,28.01,27.99,27.99,900.0,27.4371,27.4371,27.4175,27.4175,900.0
2015-01-28 11:30:00,28.0,28.16,28.0,28.01,2800.0,27.4273,27.584,27.4273,27.4371,2800.0
2015-01-28 12:00:00,28.06,28.1,28.03,28.05,600.0,27.4861,27.5253,27.4567,27.4763,600.0
2015-01-28 12:30:00,28.02,28.06,27.99,28.01,700.0,27.4469,27.4861,27.4175,27.4371,700.0
2015-01-28 13:00:00,28.07,28.17,28.0,28.17,10000.0,27.4959,27.5938,27.4273,27.5938,10000.0
2015-01-28 13:30:00,28.56,28.56,28.45,28.45,400.0,27.9758,27.9758,27.8681,27.8681,400.0
2015-01-28 14:00:00,28.46,28.56,28.28,28.53,4500.0,27.8779,27.9758,27.7016,27.9465,4500.0
2015-01-28 14:30:00,28.51,29.07,28.5,28.84,2900.0,27.9269,28.4754,27.9171,28.2501,2900.0
2015-01-28 15:00:00,28.89,28.92,28.57,28.61,3300.0,28.2991,28.3285,27.9856,28.0248,3300.0
2015-01-28 15:30:00,28.68,28.68,28.52,28.55,4400.0,28.0934,28.0934,27.9367,27.966,4400.0
2015-01-29 09:30:00,28.27,28.29,28.06,28.29,3600.0,27.6918,27.7114,27.4861,27.7114,3600.0
2015-01-29 10:00:00,28.31,28.48,28.28,28.48,400.0,27.731,27.8975,27.7016,27.8975,400.0
2015-01-29 10:30:00,28.55,28.55,28.42,28.46,500.0,27.966,27.966,27.8387,27.8779,500.0
2015-01-29 11:00:00,28.44,28.68,28.42,28.68,3100.0,27.8583,28.0934,27.8387,28.0934,3100.0
2015-01-29 11:30:00,28.67,28.67,28.66,28.66,700.0,28.0836,28.0836,28.0738,28.0738,700.0
2015-01-29 12:00:00,28.56,28.7,28.56,28.63,1200.0,27.9758,28.113,27.9758,28.0444,1200.0
2015-01-29 12:30:00,28.6,28.83,28.6,28.62,1600.0,28.015,28.2403,28.015,28.0346,1600.0
2015-01-29 13:00:00,28.54,28.55,28.54,28.55,200.0,27.9563,27.966,27.9563,27.966,200.0
2015-01-29 13:30:00,28.47,28.64,28.47,28.64,600.0,27.8877,28.0542,27.8877,28.0542,600.0
2015-01-29 14:00:00,28.49,28.49,28.49,28.49,100.0,27.9073,27.9073,27.9073,27.9073,100.0
2015-01-29 14:30:00,28.46,28.46,28.45,28.45,200.0,27.8779,27.8779,27.8681,27.8681,200.0
2015-01-29 15:00:00,28.46,28.46,28.45,28.45,200.0,27.8779,27.8779,27.8681,27.8681,200.0
2015-01-29 15:30:00,28.44,28.71,28.44,28.71,400.0,27.8583,28.1228,27.8583,28.1228,400.0
2015-01-30 09:30:00,28.35,28.59,28.35,28.58,800.0,27.7701,28.0052,27.7701,27.9954,800.0
2015-01-30 10:00:00,28.6,28.6,28.38,28.38,300.0,28.015,28.015,27.7995,27.7995,300.0
2015-01-30 10:30:00,28.43,28.77,28.34,28.44,3400.0,27.8485,28.1815,27.7603,27.8583,3400.0
2015-01-30 11:00:00,28.47,28.47,28.0,28.16,3800.0,27.8877,27.8877,27.4273,27.584,3800.0
2015-01-30 11:30:00,28.07,28.15,28.01,28.01,1100.0,27.4959,27.5742,27.4371,27.4371,1100.0
2015-01-30 12:00:00,28.19,28.24,28.19,28.24,500.0,27.6134,27.6624,27.6134,27.6624,500.0
2015-01-30 12:30:00,28.25,28.57,28.22,28.44,1700.0,27.6722,27.9856,27.6428,27.8583,1700.0
2015-01-30 13:00:00,28.54,28.69,28.34,28.46,5600.0,27.9563,28.1032,27.7603,27.8779,5600.0
2015-01-30 13:30:00,28.71,29.26,28.69,29.0,3900.0,28.1228,28.6615,28.1032,28.4068,3900.0
2015-01-30 14:00:00,29.07,29.12,28.86,29.05,2800.0,28.4754,28.5244,28.2697,28.4558,2800.0
2015-01-30 14:30:00,29.1,29.1,28.96,28.96,300.0,28.5048,28.5048,28.3677,28.3677,300.0
2015-01-30 15:00:00,28.88,28.88,28.61,28.61,2400.0,28.2893,28.2893,28.0248,28.0248,2400.0
2015-01-30 15:30:00,28.63,28.84,28.58,28.84,2600.0,28.0444,28.2501,27.9954,28.2501,2600.0
2015-02-02 09:30:00,29.45,29.45,29.16,29.16,1300.0,28.8476,28.8476,28.5636,28.5636,1300.0
2015-02-02 10:00:00,28.8,28.8,28.42,28.47,900.0,28.2109,28.2109,27.8387,27.8877,900.0
2015-02-02 10:30:00,28.47,28.47,28.47,28.47,0.0,27.8877,27.8877,27.8877,27.8877,0.0
2015-02-02 11:00:00,28.71,28.8,28.71,28.76,300.0,28.1228,28.2109,28.1228,28.1718,300.0
2015-02-02 11:30:00,28.81,28.81,28.81,28.81,100.0,28.2207,28.2207,28.2207,28.2207,100.0
2015-02-02 12:00:00,28.54,28.55,28.54,28.55,200.0,27.9563,27.966,27.9563,27.966,200.0
2015-02-02 12:30:00,28.52,28.66,28.52,28.61,1400.0,27.9367,28.0738,27.9367,28.0248,1400.0
2015-02-02 13:00:00,28.33,28.33,28.33,28.33,100.0,27.7505,27.7505,27.7505,27.7505,100.0
2015-02-02 13:30:00,28.13,28.18,28.11,28.15,1100.0,27.5546,27.6036,27.535,27.5742,1100.0
2015-02-02 14:00:00,28.14,28.14,28.01,28.06,300.0,27.5644,27.5644,27.4371,27.4861,300.0
2015-02-02 14:30:00,27.99,27.99,27.86,27.96,1500.0,27.4175,27.4175,27.2902,27.3881,1500.0
2015-02-02 15:00:00,27.98,27.99,27.84,27.92,2400.0,27.4077,27.4175,27.2706,27.3489,2400.0
2015-02-02 15:30:00,27.84,28.02,27.84,27.96,800.0,27.2706,27.4469,27.2706,27.3881,800.0
2015-02-03 09:30:00,28.88,29.5,28.6,29.5,8900.0,28.2893,28.8966,28.015,28.8966,8900.0
2015-02-03 10:00:00,29.57,29.85,29.47,29.85,1000.0,28.9652,29.2395,28.8672,29.2395,1000.0
2015-02-03 10:30:00,29.72,29.77,29.2,29.25,3500.0,29.1121,29.1611,28.6028,28.6517,3500.0
2015-02-03 11:00:00,29.25,29.26,28.96,29.0,6600.0,28.6517,28.6615,28.3677,28.4068,6600.0
2015-02-03 11:30:00,28.85,29.0,28.81,28.83,5800.0,28.2599,28.4068,28.2207,28.2403,5800.0
2015-02-03 12:00:00,28.86,29.14,28.64,29.02,4700.0,28.2697,28.544,28.0542,28.4264,4700.0
2015-02-03 12:30:00,29.01,29.05,28.93,29.05,1200.0,28.4166,28.4558,28.3383,28.4558,1200.0
2015-02-03 13:00:00,28.97,29.04,28.8,28.88,4500.0,28.3775,28.446,28.2109,28.2893,4500.0
2015-02-03 13:30:00,28.84,28.84,28.75,28.77,2100.0,28.2501,28.2501,28.162,28.1815,2100.0
2015-02-03 14:00:00,28.75,28.94,28.69,28.94,1000.0,28.162,28.3481,28.1032,28.3481,1000.0
2015-02-03 14:30:00,29.08,29.15,28.96,29.04,5200.0,28.4852,28.5538,28.3677,28.446,5200.0
2015-02-03 15:00:00,29.03,29.03,28.99,29.0,2700.0,28.4362,28.4362,28.397,28.4068,2700.0
2015-02-03 15:30:00,29.0,29.05,28.98,28.98,2700.0,28.4068,28.4558,28.3873,28.3873,2700.0
2015-02-04 10:00:00,29.04,29.04,29.04,29.04,100.0,28.446,28.446,28.446,28.446,100.0
2015-02-04 10:30:00,28.99,29.42,28.99,29.41,1600.0,28.397,28.8183,28.397,28.8085,1600.0
2015-02-04 11:00:00,29.31,29.39,29.31,29.39,500.0,28.7105,28.7889,28.7105,28.7889,500.0
2015-02-04 11:30:00,29.32,29.32,29.27,29.27,600.0,28.7203,28.7203,28.6713,28.6713,600.0
2015-02-04 12:00:00,29.27,29.27,29.27,29.27,0.0,28.6713,28.6713,28.6713,28.6713,0.0
2015-02-04 12:30:00,29.37,29.38,29.36,29.36,900.0,28.7693,28.7791,28.7595,28.7595,900.0
2015-02-04 13:00:00,29.36,29.36,29.36,29.36,0.0,28.7595,28.7595,28.7595,28.7595,0.0
2015-02-04 13:30:00,29.39,29.48,29.39,29.48,800.0,28.7889,28.877,28.7889,28.877,800.0
2015-02-04 14:00:00,29.5,29.75,29.5,29.75,1700.0,28.8966,29.1415,28.8966,29.1415,1700.0
2015-02-04 14:30:00,29.85,30.13,29.82,30.09,3700.0,29.2395,29.5137,29.2101,29.4745,3700.0
2015-02-04 15:00:00,30.11,30.47,29.98,30.47,3100.0,29.4941,29.8468,29.3668,29.8468,3100.0
2015-02-04 15:30:00,30.61,30.65,30.06,30.13,3100.0,29.9839,30.0231,29.4452,29.5137,3100.0
2015-02-05 09:30:00,30.5,31.47,30.5,31.07,2000.0,29.8762,30.8263,29.8762,30.4345,2000.0
2015-02-05 10:00:00,30.9,30.9,30.5,30.5,900.0,30.268,30.268,29.8762,29.8762,900.0
2015-02-05 10:30:00,30.54,30.54,30.4,30.4,700.0,29.9153,29.9153,29.7782,29.7782,700.0
2015-02-05 11:00:00,30.35,30.42,30.19,30.42,2300.0,29.7292,29.7978,29.5725,29.7978,2300.0
2015-02-05 11:30:00,30.22,30.22,30.17,30.17,700.0,29.6019,29.6019,29.5529,29.5529,700.0
2015-02-05 12:00:00,30.35,30.49,30.26,30.49,2000.0,29.7292,29.8664,29.6411,29.8664,2000.0
2015-02-05 12:30:00,30.49,30.52,30.46,30.46,3700.0,29.8664,29.8958,29.837,29.837,3700.0
2015-02-05 13:00:00,30.58,30.65,30.5,30.65,2700.0,29.9545,30.0231,29.8762,30.0231,2700.0
2015-02-05 13:30:00,30.69,31.17,30.69,31.17,4800.0,30.0623,30.5325,30.0623,30.5325,4800.0
2015-02-05 14:00:00,31.19,31.25,31.01,31.17,3300.0,30.552,30.6108,30.3757,30.5325,3300.0
2015-02-05 14:30:00,31.19,31.19,30.91,30.91,1100.0,30.552,30.552,30.2778,30.2778,1100.0
2015-02-05 15:00:00,30.98,31.18,30.91,30.91,2900.0,30.3463,30.5423,30.2778,30.2778,2900.0
2015-02-05 15:30:00,30.9,30.9,30.41,30.5,17900.0,30.268,30.268,29.788,29.8762,17900.0
2015-02-06 09:30:00,30.1,30.45,29.86,30.3,146400.0,29.4843,29.8272,29.2493,29.6803,146400.0
2015-02-06 10:00:00,30.3,30.5,30.24,30.39,39600.0,29.6803,29.8762,29.6215,29.7684,39600.0
2015-02-06 10:30:00,30.34,30.36,30.11,30.2,47100.0,29.7194,29.739,29.4941,29.5823,47100.0
2015-02-06 11:00:00,30.22,30.24,30.01,30.01,21100.0,29.6019,29.6215,29.3962,29.3962,21100.0
2015-02-06 11:30:00,30.0,30.06,30.0,30.01,10900.0,29.3864,29.4452,29.3864,29.3962,10900.0
2015-02-06 12:00:00,30.0,30.01,29.9,29.9,9100.0,29.3864,29.3962,29.2884,29.2884,9100.0
2015-02-06 12:30:00,29.91,30.07,29.9,30.0,16600.0,29.2982,29.455,29.2884,29.3864,16600.0
2015-02-06 13:00:00,29.99,30.02,29.75,29.75,10800.0,29.3766,29.406,29.1415,29.1415,10800.0
2015-02-06 13:30:00,29.7,29.7,29.49,29.51,24000.0,29.0925,29.0925,28.8868,28.9064,24000.0
2015-02-06 14:00:00,29.51,29.75,29.5,29.6,18800.0,28.9064,29.1415,28.8966,28.9946,18800.0
2015-02-06 14:30:00,29.61,29.87,29.52,29.65,11300.0,29.0044,29.259,28.9162,29.0435,11300.0
2015-02-06 15:00:00,29.64,29.65,29.51,29.59,21900.0,29.0338,29.0435,28.9064,28.9848,21900.0
2015-02-06 15:30:00,29.58,29.86,29.44,29.76,48300.0,28.975,29.2493,28.8378,29.1513,48300.0
2015-02-09 09:30:00,29.77,29.99,29.77,29.77,2800.0,29.1611,29.3766,29.1611,29.1611,2800.0
2015-02-09 10:00:00,29.65,29.65,29.5,29.51,36300.0,29.0435,29.0435,28.8966,28.9064,36300.0
2015-02-09 10:30:00,29.5,29.89,29.5,29.8,4200.0,28.8966,29.2786,28.8966,29.1905,4200.0
2015-02-09 11:00:00,29.85,30.0,29.79,29.97,9300.0,29.2395,29.3864,29.1807,29.357,9300.0
2015-02-09 11:30:00,29.85,29.87,29.51,29.62,2700.0,29.2395,29.259,28.9064,29.0142,2700.0
2015-02-09 12:00:00,29.7,29.84,29.69,29.79,2100.0,29.0925,29.2297,29.0827,29.1807,2100.0
2015-02-09 12:30:00,29.75,29.77,29.69,29.7,1000.0,29.1415,29.1611,29.0827,29.0925,1000.0
2015-02-09 13:00:00,29.74,29.84,29.69,29.82,3700.0,29.1317,29.2297,29.0827,29.2101,3700.0
2015-02-09 13:30:00,29.81,30.0,29.81,29.99,6500.0,29.2003,29.3864,29.2003,29.3766,6500.0
2015-02-09 14:00:00,29.95,30.0,29.84,30.0,5900.0,29.3374,29.3864,29.2297,29.3864,5900.0
2015-02-09 14:30:00,29.99,30.01,29.92,29.92,2700.0,29.3766,29.3962,29.308,29.308,2700.0
2015-02-09 15:00:00,29.96,29.96,29.84,29.94,5000.0,29.3472,29.3472,29.2297,29.3276,5000.0
2015-02-09 15:30:00,29.94,30.01,29.83,29.83,10000.0,29.3276,29.3962,29.2199,29.2199,10000.0
2015-02-10 09:30:00,29.96,30.05,29.59,29.59,2300.0,29.3472,29.4354,28.9848,28.9848,2300.0
2015-02-10 10:00:00,29.63,29.76,29.59,29.75,2000.0,29.024,29.1513,28.9848,29.1415,2000.0
2015-02-10 10:30:00,29.67,29.71,29.62,29.67,700.0,29.0631,29.1023,29.0142,29.0631,700.0
2015-02-10 11:00:00,29.65,29.75,29.59,29.68,2000.0,29.0435,29.1415,28.9848,29.0729,2000.0
2015-02-10 11:30:00,29.7,29.87,29.68,29.79,1100.0,29.0925,29.259,29.0729,29.1807,1100.0
2015-02-10 12:00:00,29.76,29.76,29.76,29.76,100.0,29.1513,29.1513,29.1513,29.1513,100.0
2015-02-10 12:30:00,29.64,29.71,29.63,29.7,600.0,29.0338,29.1023,29.024,29.0925,600.0
2015-02-10 13:00:00,29.75,29.76,29.72,29.72,500.0,29.1415,29.1513,29.1121,29.1121,500.0
2015-02-10 13:30:00,29.74,29.76,29.73,29.73,1400.0,29.1317,29.1513,29.1219,29.1219,1400.0
2015-02-10 14:00:00,29.75,29.76,29.7,29.7,900.0,29.1415,29.1513,29.0925,29.0925,900.0
2015-02-10 14:30:00,29.73,29.81,29.73,29.81,900.0,29.1219,29.2003,29.1219,29.2003,900.0
2015-02-10 15:00:00,29.92,30.04,29.85,29.96,4600.0,29.308,29.4256,29.2395,29.3472,4600.0
2015-02-10 15:30:00,29.92,29.99,29.88,29.95,3400.0,29.308,29.3766,29.2688,29.3374,3400.0
2015-02-11 09:30:00,29.87,29.98,29.84,29.91,900.0,29.259,29.3668,29.2297,29.2982,900.0
2015-02-11 10:00:00,29.95,29.95,29.82,29.82,600.0,29.3374,29.3374,29.2101,29.2101,600.0
2015-02-11 10:30:00,29.92,30.05,29.9,30.05,1100.0,29.308,29.4354,29.2884,29.4354,1100.0
2015-02-11 11:00:00,30.09,30.13,29.83,29.9,3100.0,29.4745,29.5137,29.2199,29.2884,3100.0
2015-02-11 11:30:00,29.9,29.98,29.87,29.92,1900.0,29.2884,29.3668,29.259,29.308,1900.0
2015-02-11 12:00:00,29.88,29.95,29.88,29.92,1000.0,29.2688,29.3374,29.2688,29.308,1000.0
2015-02-11 12:30:00,29.98,29.99,29.81,29.81,1800.0,29.3668,29.3766,29.2003,29.2003,1800.0
2015-02-11 13:00:00,29.7,29.7,29.55,29.55,4800.0,29.0925,29.0925,28.9456,28.9456,4800.0
2015-02-11 13:30:00,29.57,29.88,29.57,29.87,2500.0,28.9652,29.2688,28.9652,29.259,2500.0
2015-02-11 14:00:00,29.87,29.93,29.7,29.85,2300.0,29.259,29.3178,29.0925,29.2395,2300.0
2015-02-11 14:30:00,29.95,29.98,29.87,29.87,4000.0,29.3374,29.3668,29.259,29.259,4000.0
2015-02-11 15:00:00,29.94,29.98,29.9,29.9,4100.0,29.3276,29.3668,29.2884,29.2884,4100.0
2015-02-11 15:30:00,29.94,29.95,29.78,29.92,5500.0,29.3276,29.3374,29.1709,29.308,5500.0
2015-02-12 09:30:00,30.14,30.14,29.78,29.78,700.0,29.5235,29.5235,29.1709,29.1709,700.0
2015-02-12 10:00:00,29.92,29.92,29.75,29.75,800.0,29.308,29.308,29.1415,29.1415,800.0
2015-02-12 10:30:00,29.74,29.97,29.74,29.79,1500.0,29.1317,29.357,29.1317,29.1807,1500.0
2015-02-12 11:00:00,29.83,29.84,29.76,29.76,700.0,29.2199,29.2297,29.1513,29.1513,700.0
2015-02-12 11:30:00,29.78,29.85,29.77,29.77,400.0,29.1709,29.2395,29.1611,29.1611,400.0
2015-02-12 12:00:00,29.74,29.74,29.74,29.74,100.0,29.1317,29.1317,29.1317,29.1317,100.0
2015-02-12 12:30:00,29.68,29.69,29.5,29.51,1700.0,29.0729,29.0827,28.8966,28.9064,1700.0
2015-02-12 13:00:00,29.49,29.73,29.49,29.73,800.0,28.8868,29.1219,28.8868,29.1219,800.0
2015-02-12 13:30:00,29.72,29.8,29.68,29.76,800.0,29.1121,29.1905,29.0729,29.1513,800.0
2015-02-12 14:00:00,29.75,29.86,29.75,29.84,800.0,29.1415,29.2493,29.1415,29.2297,800.0
2015-02-12 14:30:00,29.82,29.84,29.78,29.79,2400.0,29.2101,29.2297,29.1709,29.1807,2400.0
2015-02-12 15:00:00,29.81,29.81,29.59,29.59,900.0,29.2003,29.2003,28.9848,28.9848,900.0
2015-02-12 15:30:00,29.59,29.77,29.59,29.61,3800.0,28.9848,29.1611,28.9848,29.0044,3800.0
2015-02-13 09:30:00,29.76,29.78,29.76,29.78,200.0,29.1513,29.1709,29.1513,29.1709,200.0
2015-02-13 10:00:00,29.77,29.77,29.66,29.66,1300.0,29.1611,29.1611,29.0533,29.0533,1300.0
2015-02-13 10:30:00,29.68,29.83,29.65,29.83,1800.0,29.0729,29.2199,29.0435,29.2199,1800.0
2015-02-13 11:00:00,29.83,29.87,29.73,29.73,4200.0,29.2199,29.259,29.1219,29.1219,4200.0
2015-02-13 11:30:00,29.7,29.73,29.7,29.73,700.0,29.0925,29.1219,29.0925,29.1219,700.0
2015-02-13 12:00:00,29.67,29.69,29.67,29.69,200.0,29.0631,29.0827,29.0631,29.0827,200.0
2015-02-13 12:30:00,29.7,29.7,29.67,29.67,800.0,29.0925,29.0925,29.0631,29.0631,800.0
2015-02-13 13:00:00,29.62,29.63,29.6,29.6,400.0,29.0142,29.024,28.9946,28.9946,400.0
2015-02-13 13:30:00,29.56,29.65,29.56,29.65,200.0,28.9554,29.0435,28.9554,29.0435,200.0
2015-02-13 14:00:00,29.67,29.76,29.67,29.76,600.0,29.0631,29.1513,29.0631,29.1513,600.0
2015-02-13 14:30:00,29.79,29.79,29.79,29.79,100.0,29.1807,29.1807,29.1807,29.1807,100.0
2015-02-13 15:00:00,29.79,29.86,29.79,29.86,1100.0,29.1807,29.2493,29.1807,29.2493,1100.0
2015-02-13 15:30:00,29.86,29.94,29.65,29.71,8200.0,29.2493,29.3276,29.0435,29.1023,8200.0
2015-02-17 09:30:00,29.63,29.63,29.5,29.51,1900.0,29.024,29.024,28.8966,28.9064,1900.0
2015-02-17 10:00:00,29.5,29.56,29.5,29.53,1200.0,28.8966,28.9554,28.8966,28.926,1200.0
2015-02-17 10:30:00,29.53,29.73,29.53,29.66,3400.0,28.926,29.1219,28.926,29.0533,3400.0
2015-02-17 11:00:00,29.61,29.74,29.61,29.72,3000.0,29.0044,29.1317,29.0044,29.1121,3000.0
2015-02-17 11:30:00,29.7,29.78,29.7,29.78,2200.0,29.0925,29.1709,29.0925,29.1709,2200.0
2015-02-17 12:00:00,29.7,29.7,29.51,29.53,1000.0,29.0925,29.0925,28.9064,28.926,1000.0
2015-02-17 12:30:00,29.53,29.54,29.51,29.54,1900.0,28.926,28.9358,28.9064,28.9358,1900.0
2015-02-17 13:00:00,29.52,29.58,29.51,29.54,1500.0,28.9162,28.975,28.9064,28.9358,1500.0
2015-02-17 13:30:00,29.53,29.54,29.51,29.52,2200.0,28.926,28.9358,28.9064,28.9162,2200.0
2015-02-17 14:00:00,29.52,29.54,29.51,29.51,3300.0,28.9162,28.9358,28.9064,28.9064,3300.0
2015-02-17 14:30:00,29.51,29.6,29.51,29.53,2700.0,28.9064,28.9946,28.9064,28.926,2700.0
2015-02-17 15:00:00,29.54,29.55,29.51,29.55,5400.0,28.9358,28.9456,28.9064,28.9456,5400.0
2015-02-17 15:30:00,29.53,29.55,29.5,29.5,7100.0,28.926,28.9456,28.8966,28.8966,7100.0
2015-02-18 09:30:00,29.57,29.58,29.5,29.5,1100.0,28.9652,28.975,28.8966,28.8966,1100.0
2015-02-18 10:00:00,29.5,29.55,29.5,29.55,1600.0,28.8966,28.9456,28.8966,28.9456,1600.0
2015-02-18 10:30:00,29.57,29.72,29.57,29.62,400.0,28.9652,29.1121,28.9652,29.0142,400.0
2015-02-18 11:00:00,29.56,29.58,29.49,29.53,7000.0,28.9554,28.975,28.8868,28.926,7000.0
2015-02-18 11:30:00,29.53,29.65,29.53,29.53,1100.0,28.926,29.0435,28.926,28.926,1100.0
2015-02-18 12:00:00,29.54,29.54,29.5,29.5,800.0,28.9358,28.9358,28.8966,28.8966,800.0
2015-02-18 12:30:00,29.5,29.5,29.3,29.3,300.0,28.8966,28.8966,28.7007,28.7007,300.0
2015-02-18 13:00:00,29.32,29.48,29.32,29.48,500.0,28.7203,28.877,28.7203,28.877,500.0
2015-02-18 13:30:00,29.48,29.48,29.48,29.48,100.0,28.877,28.877,28.877,28.877,100.0
2015-02-18 14:00:00,29.45,29.53,29.45,29.49,900.0,28.8476,28.926,28.8476,28.8868,900.0
2015-02-18 14:30:00,29.51,29.57,29.5,29.57,1200.0,28.9064,28.9652,28.8966,28.9652,1200.0
2015-02-18 15:00:00,29.55,29.85,29.55,29.83,2700.0,28.9456,29.2395,28.9456,29.2199,2700.0
2015-02-18 15:30:00,29.89,30.5,29.89,30.43,11700.0,29.2786,29.8762,29.2786,29.8076,11700.0
2015-02-19 10:00:00,30.28,30.39,30.28,30.39,200.0,29.6607,29.7684,29.6607,29.7684,200.0
2015-02-19 10:30:00,30.45,30.6,30.45,30.6,1100.0,29.8272,29.9741,29.8272,29.9741,1100.0
2015-02-19 11:00:00,30.62,30.62,30.23,30.23,1900.0,29.9937,29.9937,29.6117,29.6117,1900.0
2015-02-19 11:30:00,30.12,30.38,30.12,30.38,600.0,29.5039,29.7586,29.5039,29.7586,600.0
2015-02-19 12:00:00,30.34,30.34,30.34,30.34,100.0,29.7194,29.7194,29.7194,29.7194,100.0
2015-02-19 12:30:00,30.34,30.34,30.34,30.34,0.0,29.7194,29.7194,29.7194,29.7194,0.0
2015-02-19 13:00:00,30.32,30.45,30.32,30.44,1000.0,29.6998,29.8272,29.6998,29.8174,1000.0
2015-02-19 13:30:00,30.45,30.45,30.38,30.38,1000.0,29.8272,29.8272,29.7586,29.7586,1000.0
2015-02-19 14:00:00,30.37,30.6,30.31,30.6,1600.0,29.7488,29.9741,29.69,29.9741,1600.0
2015-02-19 14:30:00,30.57,30.57,30.43,30.48,700.0,29.9447,29.9447,29.8076,29.8566,700.0
2015-02-19 15:00:00,30.48,30.49,30.3,30.3,400.0,29.8566,29.8664,29.6803,29.6803,400.0
2015-02-19 15:30:00,30.31,30.58,30.31,30.58,1700.0,29.69,29.9545,29.69,29.9545,1700.0
2015-02-20 09:30:00,30.51,30.51,30.46,30.5,1100.0,29.886,29.886,29.837,29.8762,1100.0
2015-02-20 10:00:00,30.42,30.63,30.42,30.52,1400.0,29.7978,30.0035,29.7978,29.8958,1400.0
2015-02-20 10:30:00,30.58,30.75,30.56,30.56,900.0,29.9545,30.121,29.9349,29.9349,900.0
2015-02-20 11:00:00,30.56,30.57,30.53,30.56,500.0,29.9349,29.9447,29.9055,29.9349,500.0
2015-02-20 11:30:00,30.37,30.37,30.06,30.14,6600.0,29.7488,29.7488,29.4452,29.5235,6600.0
2015-02-20 12:00:00,30.22,30.22,30.22,30.22,100.0,29.6019,29.6019,29.6019,29.6019,100.0
2015-02-20 12:30:00,30.29,30.29,30.22,30.25,600.0,29.6705,29.6705,29.6019,29.6313,600.0
2015-02-20 13:00:00,30.31,30.51,30.31,30.47,600.0,29.69,29.886,29.69,29.8468,600.0
2015-02-20 13:30:00,30.44,30.51,30.32,30.51,1000.0,29.8174,29.886,29.6998,29.886,1000.0
2015-02-20 14:00:00,30.47,30.47,30.39,30.39,1200.0,29.8468,29.8468,29.7684,29.7684,1200.0
2015-02-20 14:30:00,30.41,30.51,30.33,30.33,1600.0,29.788,29.886,29.7096,29.7096,1600.0
2015-02-20 15:00:00,30.37,30.46,30.34,30.37,1300.0,29.7488,29.837,29.7194,29.7488,1300.0
2015-02-20 15:30:00,30.28,30.55,30.28,30.55,1500.0,29.6607,29.9251,29.6607,29.9251,1500.0
2015-02-23 09:30:00,30.1,30.1,29.99,30.02,600.0,29.4843,29.4843,29.3766,29.406,600.0
2015-02-23 10:00:00,30.04,30.12,30.04,30.12,200.0,29.4256,29.5039,29.4256,29.5039,200.0
2015-02-23 10:30:00,30.07,30.12,30.03,30.12,400.0,29.455,29.5039,29.4158,29.5039,400.0
2015-02-23 11:00:00,30.02,30.44,30.02,30.36,3600.0,29.406,29.8174,29.406,29.739,3600.0
2015-02-23 11:30:00,30.37,30.51,30.37,30.48,1000.0,29.7488,29.886,29.7488,29.8566,1000.0
2015-02-23 12:00:00,30.53,30.53,30.53,30.53,200.0,29.9055,29.9055,29.9055,29.9055,200.0
2015-02-23 12:30:00,30.46,30.46,30.3,30.35,4000.0,29.837,29.837,29.6803,29.7292,4000.0
2015-02-23 13:00:00,30.35,30.35,30.29,30.35,2700.0,29.7292,29.7292,29.6705,29.7292,2700.0
2015-02-23 13:30:00,30.28,30.29,30.2,30.25,1600.0,29.6607,29.6705,29.5823,29.6313,1600.0
2015-02-23 14:00:00,30.25,30.27,30.2,30.26,3300.0,29.6313,29.6509,29.5823,29.6411,3300.0
2015-02-23 14:30:00,30.28,30.28,30.13,30.13,1600.0,29.6607,29.6607,29.5137,29.5137,1600.0
2015-02-23 15:00:00,30.18,30.18,30.02,30.04,3700.0,29.5627,29.5627,29.406,29.4256,3700.0
2015-02-23 15:30:00,30.0,30.27,29.98,30.27,4600.0,29.3864,29.6509,29.3668,29.6509,4600.0
2015-02-24 09:30:00,30.16,30.54,30.16,30.54,800.0,29.5431,29.9153,29.5431,29.9153,800.0
2015-02-24 10:00:00,30.5,30.51,30.43,30.46,1900.0,29.8762,29.886,29.8076,29.837,1900.0
2015-02-24 10:30:00,30.44,30.44,30.43,30.43,200.0,29.8174,29.8174,29.8076,29.8076,200.0
2015-02-24 11:00:00,30.31,30.36,30.31,30.36,300.0,29.69,29.739,29.69,29.739,300.0
2015-02-24 11:30:00,30.32,30.33,30.32,30.33,300.0,29.6998,29.7096,29.6998,29.7096,300.0
2015-02-24 12:00:00,30.38,30.56,30.38,30.56,600.0,29.7586,29.9349,29.7586,29.9349,600.0
2015-02-24 12:30:00,30.47,30.49,30.45,30.46,900.0,29.8468,29.8664,29.8272,29.837,900.0
2015-02-24 13:00:00,30.46,30.47,30.38,30.38,2400.0,29.837,29.8468,29.7586,29.7586,2400.0
2015-02-24 13:30:00,30.27,30.31,30.1,30.1,1100.0,29.6509,29.69,29.4843,29.4843,1100.0
2015-02-24 14:00:00,30.12,30.18,30.03,30.03,1200.0,29.5039,29.5627,29.4158,29.4158,1200.0
2015-02-24 14:30:00,30.0,30.06,29.95,30.06,1300.0,29.3864,29.4452,29.3374,29.4452,1300.0
2015-02-24 15:00:00,30.06,30.06,29.95,29.95,1700.0,29.4452,29.4452,29.3374,29.3374,1700.0
2015-02-24 15:30:00,29.95,30.1,29.95,30.08,6500.0,29.3374,29.4843,29.3374,29.4648,6500.0
2015-02-25 09:30:00,30.55,31.79,30.55,31.45,5000.0,29.9251,31.1398,29.9251,30.8067,5000.0
2015-02-25 10:00:00,31.47,31.78,31.31,31.45,3700.0,30.8263,31.13,30.6696,30.8067,3700.0
2015-02-25 10:30:00,31.45,31.6,31.45,31.51,1800.0,30.8067,30.9537,30.8067,30.8655,1800.0
2015-02-25 11:00:00,31.59,31.79,31.59,31.63,1500.0,30.9439,31.1398,30.9439,30.983,1500.0
2015-02-25 11:30:00,31.51,31.6,31.51,31.6,900.0,30.8655,30.9537,30.8655,30.9537,900.0
2015-02-25 12:00:00,31.58,31.75,31.58,31.7,1100.0,30.9341,31.1006,30.9341,31.0516,1100.0
2015-02-25 12:30:00,31.7,31.97,31.7,31.78,500.0,31.0516,31.3161,31.0516,31.13,500.0
2015-02-25 13:00:00,31.6,31.72,31.59,31.59,800.0,30.9537,31.0712,30.9439,30.9439,800.0
2015-02-25 13:30:00,31.55,31.56,31.26,31.38,3300.0,30.9047,30.9145,30.6206,30.7382,3300.0
2015-02-25 14:00:00,31.35,31.37,31.16,31.16,2100.0,30.7088,30.7284,30.5227,30.5227,2100.0
2015-02-25 14:30:00,31.1,31.15,31.02,31.11,4100.0,30.4639,30.5129,30.3855,30.4737,4100.0
2015-02-25 15:00:00,31.1,31.32,31.05,31.24,3900.0,30.4639,30.6794,30.4149,30.601,3900.0
2015-02-25 15:30:00,31.22,31.5,31.22,31.46,4600.0,30.5814,30.8557,30.5814,30.8165,4600.0
2015-02-26 09:30:00,31.92,32.03,31.92,32.03,900.0,31.2671,31.3749,31.2671,31.3749,900.0
2015-02-26 10:00:00,32.0,32.25,32.0,32.06,900.0,31.3455,31.5904,31.3455,31.4043,900.0
2015-02-26 10:30:00,32.11,32.31,32.11,32.31,1300.0,31.4532,31.6491,31.4532,31.6491,1300.0
2015-02-26 11:00:00,32.36,32.36,32.28,32.36,500.0,31.6981,31.6981,31.6198,31.6981,500.0
2015-02-26 11:30:00,32.32,32.33,32.32,32.33,500.0,31.6589,31.6687,31.6589,31.6687,500.0
2015-02-26 12:00:00,32.33,32.33,32.32,32.32,200.0,31.6687,31.6687,31.6589,31.6589,200.0
2015-02-26 12:30:00,32.33,32.35,32.31,32.31,3400.0,31.6687,31.6883,31.6491,31.6491,3400.0
2015-02-26 13:00:00,32.19,32.28,32.16,32.21,700.0,31.5316,31.6198,31.5022,31.5512,700.0
2015-02-26 13:30:00,32.17,32.17,32.17,32.17,300.0,31.512,31.512,31.512,31.512,300.0
2015-02-26 14:00:00,32.1,32.16,32.07,32.15,1100.0,31.4434,31.5022,31.414,31.4924,1100.0
2015-02-26 14:30:00,32.14,32.14,31.87,32.13,1800.0,31.4826,31.4826,31.2181,31.4728,1800.0
2015-02-26 15:00:00,32.18,32.18,32.01,32.02,1700.0,31.5218,31.5218,31.3553,31.3651,1700.0
2015-02-26 15:30:00,32.06,32.15,32.03,32.06,2100.0,31.4043,31.4924,31.3749,31.4043,2100.0
2015-02-27 09:30:00,32.34,32.34,32.22,32.24,400.0,31.6785,31.6785,31.561,31.5806,400.0
2015-02-27 10:00:00,32.08,32.08,31.96,32.04,600.0,31.4238,31.4238,31.3063,31.3847,600.0
2015-02-27 10:30:00,32.02,32.02,32.02,32.02,200.0,31.3651,31.3651,31.3651,31.3651,200.0
2015-02-27 11:00:00,32.06,32.17,32.04,32.07,3100.0,31.4043,31.512,31.3847,31.414,3100.0
2015-02-27 11:30:00,32.06,32.14,32.04,32.04,1500.0,31.4043,31.4826,31.3847,31.3847,1500.0
2015-02-27 12:00:00,32.04,32.04,32.04,32.04,0.0,31.3847,31.3847,31.3847,31.3847,0.0
2015-02-27 12:30:00,31.96,31.96,31.79,31.83,1400.0,31.3063,31.3063,31.1398,31.179,1400.0
2015-02-27 13:00:00,31.75,31.75,31.44,31.44,2700.0,31.1006,31.1006,30.7969,30.7969,2700.0
2015-02-27 13:30:00,31.43,31.43,31.1,31.19,2100.0,30.7871,30.7871,30.4639,30.552,2100.0
2015-02-27 14:00:00,31.22,31.27,31.22,31.23,600.0,30.5814,30.6304,30.5814,30.5912,600.0
2015-02-27 14:30:00,31.23,31.23,31.08,31.11,1800.0,30.5912,30.5912,30.4443,30.4737,1800.0
2015-02-27 15:00:00,31.13,31.19,31.08,31.18,2900.0,30.4933,30.552,30.4443,30.5423,2900.0
2015-02-27 15:30:00,31.18,31.25,31.08,31.23,3700.0,30.5423,30.6108,30.4443,30.5912,3700.0
2015-03-02 09:30:00,30.65,30.93,30.65,30.86,1400.0,30.0231,30.2974,30.0231,30.2288,1400.0
2015-03-02 10:00:00,30.8,31.11,30.8,31.09,1300.0,30.17,30.4737,30.17,30.4541,1300.0
2015-03-02 10:30:00,31.01,31.44,31.01,31.43,900.0,30.3757,30.7969,30.3757,30.7871,900.0
2015-03-02 11:00:00,31.53,31.53,31.32,31.32,400.0,30.8851,30.8851,30.6794,30.6794,400.0
2015-03-02 11:30:00,31.13,31.57,30.99,31.57,2600.0,30.4933,30.9243,30.3561,30.9243,2600.0
2015-03-02 12:00:00,31.57,31.57,31.13,31.2,2300.0,30.9243,30.9243,30.4933,30.5618,2300.0
2015-03-02 12:30:00,31.37,31.51,31.35,31.51,1800.0,30.7284,30.8655,30.7088,30.8655,1800.0
2015-03-02 13:00:00,31.56,31.61,31.53,31.57,1100.0,30.9145,30.9635,30.8851,30.9243,1100.0
2015-03-02 13:30:00,31.63,31.7,31.61,31.61,1200.0,30.983,31.0516,30.9635,30.9635,1200.0
2015-03-02 14:00:00,31.57,31.69,31.57,31.66,1000.0,30.9243,31.0418,30.9243,31.0124,1000.0
2015-03-02 14:30:00,31.64,31.64,31.36,31.36,900.0,30.9928,30.9928,30.7186,30.7186,900.0
2015-03-02 15:00:00,31.28,31.53,31.22,31.53,2100.0,30.6402,30.8851,30.5814,30.8851,2100.0
2015-03-02 15:30:00,31.29,31.67,31.29,31.67,4100.0,30.65,31.0222,30.65,31.0222,4100.0
2015-03-03 09:30:00,31.7,31.72,31.4,31.48,1800.0,31.0516,31.0712,30.7578,30.8361,1800.0
2015-03-03 10:00:00,31.59,31.63,31.46,31.46,1300.0,30.9439,30.983,30.8165,30.8165,1300.0
2015-03-03 10:30:00,31.3,31.33,30.8,30.96,3500.0,30.6598,30.6892,30.17,30.3268,3500.0
2015-03-03 11:00:00,30.95,31.65,30.95,31.65,3300.0,30.317,31.0026,30.317,31.0026,3300.0
2015-03-03 11:30:00,31.61,31.71,31.41,31.67,1600.0,30.9635,31.0614,30.7675,31.0222,1600.0
2015-03-03 12:00:00,31.68,31.77,31.62,31.72,3300.0,31.032,31.1202,30.9733,31.0712,3300.0
2015-03-03 12:30:00,31.71,31.71,31.49,31.52,1400.0,31.0614,31.0614,30.8459,30.8753,1400.0
2015-03-03 13:00:00,31.59,31.98,31.59,31.96,1900.0,30.9439,31.3259,30.9439,31.3063,1900.0
2015-03-03 13:30:00,32.04,32.06,31.95,31.95,1500.0,31.3847,31.4043,31.2965,31.2965,1500.0
2015-03-03 14:00:00,31.99,32.37,31.99,32.13,3300.0,31.3357,31.7079,31.3357,31.4728,3300.0
2015-03-03 14:30:00,32.2,32.27,32.16,32.27,1600.0,31.5414,31.61,31.5022,31.61,1600.0
2015-03-03 15:00:00,32.3,32.3,31.95,31.99,5900.0,31.6393,31.6393,31.2965,31.3357,5900.0
2015-03-03 15:30:00,32.02,32.09,31.68,31.77,14300.0,31.3651,31.4336,31.032,31.1202,14300.0
2015-03-04 09:30:00,31.79,31.95,31.79,31.91,400.0,31.1398,31.2965,31.1398,31.2573,400.0
2015-03-04 10:00:00,31.79,31.79,31.21,31.22,1200.0,31.1398,31.1398,30.5716,30.5814,1200.0
2015-03-04 10:30:00,31.2,31.32,31.2,31.32,2300.0,30.5618,30.6794,30.5618,30.6794,2300.0
2015-03-04 11:00:00,31.34,31.34,31.08,31.08,1800.0,30.699,30.699,30.4443,30.4443,1800.0
2015-03-04 11:30:00,31.09,31.24,31.06,31.22,1600.0,30.4541,30.601,30.4247,30.5814,1600.0
2015-03-04 12:00:00,31.16,31.16,31.04,31.06,1300.0,30.5227,30.5227,30.4051,30.4247,1300.0
2015-03-04 12:30:00,31.01,31.08,31.0,31.04,1000.0,30.3757,30.4443,30.3659,30.4051,1000.0
2015-03-04 13:00:00,31.01,31.16,31.0,31.16,1300.0,30.3757,30.5227,30.3659,30.5227,1300.0
2015-03-04 13:30:00,31.04,31.06,31.0,31.0,1000.0,30.4051,30.4247,30.3659,30.3659,1000.0
2015-03-04 14:00:00,31.03,31.06,31.0,31.0,1300.0,30.3953,30.4247,30.3659,30.3659,1300.0
2015-03-04 14:30:00,31.01,31.09,30.98,31.06,2600.0,30.3757,30.4541,30.3463,30.4247,2600.0
2015-03-04 15:00:00,31.04,31.06,30.79,30.79,7000.0,30.4051,30.4247,30.1602,30.1602,7000.0
2015-03-04 15:30:00,30.69,31.0,30.65,30.94,11700.0,30.0623,30.3659,30.0231,30.3072,11700.0
2015-03-05 09:30:00,31.31,31.68,31.31,31.4,700.0,30.6696,31.032,30.6696,30.7578,700.0
2015-03-05 10:00:00,31.31,31.59,31.31,31.57,4200.0,30.6696,30.9439,30.6696,30.9243,4200.0
2015-03-05 10:30:00,31.5,31.55,31.49,31.55,900.0,30.8557,30.9047,30.8459,30.9047,900.0
2015-03-05 11:00:00,31.5,31.57,31.5,31.57,1700.0,30.8557,30.9243,30.8557,30.9243,1700.0
2015-03-05 11:30:00,31.61,31.67,31.61,31.67,700.0,30.9635,31.0222,30.9635,31.0222,700.0
2015-03-05 12:00:00,31.55,31.56,31.55,31.56,400.0,30.9047,30.9145,30.9047,30.9145,400.0
2015-03-05 12:30:00,31.54,31.59,31.54,31.57,700.0,30.8949,30.9439,30.8949,30.9243,700.0
2015-03-05 13:00:00,31.59,31.75,31.59,31.75,1200.0,30.9439,31.1006,30.9439,31.1006,1200.0
2015-03-05 13:30:00,31.78,31.78,31.52,31.58,600.0,31.13,31.13,30.8753,30.9341,600.0
2015-03-05 14:00:00,31.66,31.66,31.66,31.66,200.0,31.0124,31.0124,31.0124,31.0124,200.0
2015-03-05 14:30:00,31.7,31.84,31.66,31.84,1300.0,31.0516,31.1888,31.0124,31.1888,1300.0
2015-03-05 15:00:00,31.7,31.71,31.7,31.7,400.0,31.0516,31.0614,31.0516,31.0516,400.0
2015-03-05 15:30:00,31.66,31.82,31.66,31.82,3800.0,31.0124,31.1692,31.0124,31.1692,3800.0
2015-03-06 09:30:00,32.0,32.0,31.98,31.99,600.0,31.3455,31.3455,31.3259,31.3357,600.0
2015-03-06 10:00:00,32.0,32.02,32.0,32.0,300.0,31.3455,31.3651,31.3455,31.3455,300.0
2015-03-06 10:30:00,32.06,32.2,32.06,32.2,800.0,31.4043,31.5414,31.4043,31.5414,800.0
2015-03-06 11:00:00,32.12,32.26,32.12,32.21,2900.0,31.463,31.6002,31.463,31.5512,2900.0
2015-03-06 11:30:00,32.06,32.11,31.6,31.65,3500.0,31.4043,31.4532,30.9537,31.0026,3500.0
2015-03-06 12:00:00,31.6,31.67,31.46,31.54,3300.0,30.9537,31.0222,30.8165,30.8949,3300.0
2015-03-06 12:30:00,31.7,31.74,31.49,31.52,2400.0,31.0516,31.0908,30.8459,30.8753,2400.0
2015-03-06 13:00:00,31.48,31.63,31.4,31.4,1100.0,30.8361,30.983,30.7578,30.7578,1100.0
2015-03-06 13:30:00,31.3,31.3,31.03,31.03,1500.0,30.6598,30.6598,30.3953,30.3953,1500.0
2015-03-06 14:00:00,30.97,30.97,30.8,30.9,1600.0,30.3365,30.3365,30.17,30.268,1600.0
2015-03-06 14:30:00,30.91,30.94,30.72,30.72,1900.0,30.2778,30.3072,30.0917,30.0917,1900.0
2015-03-06 15:00:00,30.69,30.85,30.68,30.8,3600.0,30.0623,30.219,30.0525,30.17,3600.0
2015-03-06 15:30:00,30.81,30.9,30.72,30.89,7300.0,30.1798,30.268,30.0917,30.2582,7300.0
2015-03-09 09:30:00,30.96,31.09,30.62,30.79,2500.0,30.3268,30.4541,29.9937,30.1602,2500.0
2015-03-09 10:00:00,30.85,30.94,30.56,30.56,500.0,30.219,30.3072,29.9349,29.9349,500.0
2015-03-09 10:30:00,30.53,30.67,30.53,30.67,700.0,29.9055,30.0427,29.9055,30.0427,700.0
2015-03-09 11:00:00,30.68,30.76,30.61,30.73,1000.0,30.0525,30.1308,29.9839,30.1015,1000.0
2015-03-09 11:30:00,30.7,30.7,30.7,30.7,300.0,30.0721,30.0721,30.0721,30.0721,300.0
2015-03-09 12:00:00,30.67,30.74,30.48,30.51,1600.0,30.0427,30.1113,29.8566,29.886,1600.0
2015-03-09 12:30:00,30.47,30.8,30.47,30.78,3300.0,29.8468,30.17,29.8468,30.1504,3300.0
2015-03-09 13:00:00,30.81,30.84,30.73,30.82,2200.0,30.1798,30.2092,30.1015,30.1896,2200.0
2015-03-09 13:30:00,30.78,30.78,30.78,30.78,100.0,30.1504,30.1504,30.1504,30.1504,100.0
2015-03-09 14:00:00,30.71,30.74,30.66,30.74,1100.0,30.0819,30.1113,30.0329,30.1113,1100.0
2015-03-09 14:30:00,30.72,30.74,30.67,30.71,1200.0,30.0917,30.1113,30.0427,30.0819,1200.0
2015-03-09 15:00:00,30.71,30.97,30.68,30.97,1200.0,30.0819,30.3365,30.0525,30.3365,1200.0
2015-03-09 15:30:00,30.94,31.48,30.93,31.46,6800.0,30.3072,30.8361,30.2974,30.8165,6800.0
2015-03-10 09:30:00,30.91,30.91,30.9,30.9,200.0,30.2778,30.2778,30.268,30.268,200.0
2015-03-10 10:00:00,30.88,31.13,30.88,31.12,1200.0,30.2484,30.4933,30.2484,30.4835,1200.0
2015-03-10 10:30:00,31.12,31.12,30.96,31.03,1600.0,30.4835,30.4835,30.3268,30.3953,1600.0
2015-03-10 11:00:00,31.03,31.05,30.79,30.79,6200.0,30.3953,30.4149,30.1602,30.1602,6200.0
2015-03-10 11:30:00,30.85,31.18,30.85,31.12,4600.0,30.219,30.5423,30.219,30.4835,4600.0
2015-03-10 12:00:00,31.02,31.26,31.02,31.21,1700.0,30.3855,30.6206,30.3855,30.5716,1700.0
2015-03-10 12:30:00,31.3,31.45,31.26,31.4,1700.0,30.6598,30.8067,30.6206,30.7578,1700.0
2015-03-10 13:00:00,31.24,31.36,31.19,31.19,1500.0,30.601,30.7186,30.552,30.552,1500.0
2015-03-10 13:30:00,31.13,31.33,31.07,31.33,2000.0,30.4933,30.6892,30.4345,30.6892,2000.0
2015-03-10 14:00:00,31.29,31.31,31.01,31.01,4800.0,30.65,30.6696,30.3757,30.3757,4800.0
2015-03-10 14:30:00,31.1,31.42,31.09,31.42,2700.0,30.4639,30.7773,30.4541,30.7773,2700.0
2015-03-10 15:00:00,31.46,31.52,31.3,31.49,5800.0,30.8165,30.8753,30.6598,30.8459,5800.0
2015-03-10 15:30:00,31.42,31.5,31.28,31.5,6000.0,30.7773,30.8557,30.6402,30.8557,6000.0
2015-03-11 09:30:00,31.19,31.26,30.99,30.99,1300.0,30.552,30.6206,30.3561,30.3561,1300.0
2015-03-11 10:00:00,30.94,30.98,30.78,30.8,1800.0,30.3072,30.3463,30.1504,30.17,1800.0
2015-03-11 10:30:00,30.76,30.78,30.18,30.24,4800.0,30.1308,30.1504,29.5627,29.6215,4800.0
2015-03-11 11:00:00,30.23,30.36,30.0,30.36,9200.0,29.6117,29.739,29.3864,29.739,9200.0
2015-03-11 11:30:00,30.42,30.43,30.1,30.1,3600.0,29.7978,29.8076,29.4843,29.4843,3600.0
2015-03-11 12:00:00,30.0,30.05,30.0,30.03,1300.0,29.3864,29.4354,29.3864,29.4158,1300.0
2015-03-11 12:30:00,30.0,30.17,30.0,30.17,4300.0,29.3864,29.5529,29.3864,29.5529,4300.0
2015-03-11 13:00:00,30.22,30.27,30.16,30.27,5100.0,29.6019,29.6509,29.5431,29.6509,5100.0
2015-03-11 13:30:00,30.24,30.43,30.21,30.34,10800.0,29.6215,29.8076,29.5921,29.7194,10800.0
2015-03-11 14:00:00,30.39,30.43,30.24,30.4,9500.0,29.7684,29.8076,29.6215,29.7782,9500.0
2015-03-11 14:30:00,30.39,30.67,30.36,30.67,6900.0,29.7684,30.0427,29.739,30.0427,6900.0
2015-03-11 15:00:00,30.68,30.74,30.22,30.22,7800.0,30.0525,30.1113,29.6019,29.6019,7800.0
2015-03-11 15:30:00,30.23,30.37,30.21,30.33,19800.0,29.6117,29.7488,29.5921,29.7096,19800.0
2015-03-12 09:30:00,30.61,31.28,30.61,31.28,2000.0,29.9839,30.6402,29.9839,30.6402,2000.0
2015-03-12 10:00:00,31.49,31.5,31.3,31.39,1200.0,30.8459,30.8557,30.6598,30.748,1200.0
2015-03-12 10:30:00,31.41,31.42,31.41,31.42,200.0,30.7675,30.7773,30.7675,30.7773,200.0
2015-03-12 11:00:00,31.3,31.35,31.2,31.35,1100.0,30.6598,30.7088,30.5618,30.7088,1100.0
2015-03-12 11:30:00,31.3,31.3,31.3,31.3,100.0,30.6598,30.6598,30.6598,30.6598,100.0
2015-03-12 12:00:00,31.3,31.3,31.3,31.3,0.0,30.6598,30.6598,30.6598,30.6598,0.0
2015-03-12 12:30:00,31.21,31.23,31.21,31.23,300.0,30.5716,30.5912,30.5716,30.5912,300.0
2015-03-12 13:00:00,31.31,31.31,31.28,31.28,200.0,30.6696,30.6696,30.6402,30.6402,200.0
2015-03-12 13:30:00,31.28,31.31,31.18,31.3,800.0,30.6402,30.6696,30.5423,30.6598,800.0
2015-03-12 14:00:00,31.32,31.37,31.28,31.37,2000.0,30.6794,30.7284,30.6402,30.7284,2000.0
2015-03-12 14:30:00,31.32,31.35,31.27,31.34,1200.0,30.6794,30.7088,30.6304,30.699,1200.0
2015-03-12 15:00:00,31.41,31.43,31.33,31.35,1000.0,30.7675,30.7871,30.6892,30.7088,1000.0
2015-03-12 15:30:00,31.34,31.45,31.3,31.3,2900.0,30.699,30.8067,30.6598,30.6598,2900.0
2015-03-13 09:30:00,31.24,31.24,31.24,31.24,100.0,30.601,30.601,30.601,30.601,100.0
2015-03-13 10:00:00,31.33,31.33,31.33,31.33,100.0,30.6892,30.6892,30.6892,30.6892,100.0
2015-03-13 10:30:00,31.3,31.3,31.28,31.3,500.0,30.6598,30.6598,30.6402,30.6598,500.0
2015-03-13 11:00:00,30.95,30.95,30.73,30.74,700.0,30.317,30.317,30.1015,30.1113,700.0
2015-03-13 11:30:00,30.66,30.76,30.66,30.75,300.0,30.0329,30.1308,30.0329,30.121,300.0
2015-03-13 12:00:00,30.66,30.96,30.66,30.96,500.0,30.0329,30.3268,30.0329,30.3268,500.0
2015-03-13 12:30:00,31.01,31.01,30.92,30.92,200.0,30.3757,30.3757,30.2876,30.2876,200.0
2015-03-13 13:00:00,30.76,30.76,30.67,30.67,400.0,30.1308,30.1308,30.0427,30.0427,400.0
2015-03-13 13:30:00,30.69,30.72,30.64,30.72,900.0,30.0623,30.0917,30.0133,30.0917,900.0
2015-03-13 14:00:00,30.62,30.62,30.35,30.35,2500.0,29.9937,29.9937,29.7292,29.7292,2500.0
2015-03-13 14:30:00,30.57,30.9,30.57,30.9,1100.0,29.9447,30.268,29.9447,30.268,1100.0
2015-03-13 15:00:00,31.0,31.17,30.9,30.99,1300.0,30.3659,30.5325,30.268,30.3561,1300.0
2015-03-13 15:30:00,30.97,31.1,30.68,30.98,3900.0,30.3365,30.4639,30.0525,30.3463,3900.0
2015-03-16 09:30:00,31.15,31.18,30.68,31.02,3500.0,30.5129,30.5423,30.0525,30.3855,3500.0
2015-03-16 10:00:00,30.96,31.14,30.86,30.98,4200.0,30.3268,30.5031,30.2288,30.3463,4200.0
2015-03-16 10:30:00,30.99,31.0,30.96,31.0,1500.0,30.3561,30.3659,30.3268,30.3659,1500.0
2015-03-16 11:00:00,31.0,31.01,30.72,30.77,3300.0,30.3659,30.3757,30.0917,30.1406,3300.0
2015-03-16 11:30:00,30.77,30.9,30.75,30.85,2000.0,30.1406,30.268,30.121,30.219,2000.0
2015-03-16 12:00:00,30.84,30.84,30.77,30.77,1200.0,30.2092,30.2092,30.1406,30.1406,1200.0
2015-03-16 12:30:00,30.82,30.89,30.8,30.85,900.0,30.1896,30.2582,30.17,30.219,900.0
2015-03-16 13:00:00,30.88,30.96,30.82,30.96,1500.0,30.2484,30.3268,30.1896,30.3268,1500.0
2015-03-16 13:30:00,30.95,30.96,30.94,30.95,1000.0,30.317,30.3268,30.3072,30.317,1000.0
2015-03-16 14:00:00,31.03,31.34,31.03,31.17,1500.0,30.3953,30.699,30.3953,30.5325,1500.0
2015-03-16 14:30:00,31.1,31.32,31.1,31.16,1400.0,30.4639,30.6794,30.4639,30.5227,1400.0
2015-03-16 15:00:00,31.26,31.3,31.0,31.13,3900.0,30.6206,30.6598,30.3659,30.4933,3900.0
2015-03-16 15:30:00,31.12,31.15,30.99,31.07,8300.0,30.4835,30.5129,30.3561,30.4345,8300.0
2015-03-17 09:30:00,31.05,31.12,30.99,31.04,1000.0,30.4149,30.4835,30.3561,30.4051,1000.0
2015-03-17 10:00:00,31.2,31.24,30.95,31.07,3200.0,30.5618,30.601,30.317,30.4345,3200.0
2015-03-17 10:30:00,30.94,30.94,30.9,30.91,300.0,30.3072,30.3072,30.268,30.2778,300.0
2015-03-17 11:00:00,30.99,30.99,30.71,30.82,1000.0,30.3561,30.3561,30.0819,30.1896,1000.0
2015-03-17 11:30:00,31.05,31.05,30.85,30.97,1800.0,30.4149,30.4149,30.219,30.3365,1800.0
2015-03-17 12:00:00,30.95,30.95,30.79,30.8,1100.0,30.317,30.317,30.1602,30.17,1100.0
2015-03-17 12:30:00,30.76,30.92,30.76,30.92,2100.0,30.1308,30.2876,30.1308,30.2876,2100.0
2015-03-17 13:00:00,30.92,31.0,30.85,30.99,3400.0,30.2876,30.3659,30.219,30.3561,3400.0
2015-03-17 13:30:00,30.98,31.04,30.93,31.01,1600.0,30.3463,30.4051,30.2974,30.3757,1600.0
2015-03-17 14:00:00,30.94,31.0,30.91,31.0,1500.0,30.3072,30.3659,30.2778,30.3659,1500.0
2015-03-17 14:30:00,30.77,30.85,30.77,30.85,1100.0,30.1406,30.219,30.1406,30.219,1100.0
2015-03-17 15:00:00,30.79,30.94,30.79,30.92,4900.0,30.1602,30.3072,30.1602,30.2876,4900.0
2015-03-17 15:30:00,30.92,31.06,30.92,31.05,10000.0,30.2876,30.4247,30.2876,30.4149,10000.0
2015-03-18 09:30:00,30.9,31.09,30.81,30.92,2200.0,30.268,30.4541,30.1798,30.2876,2200.0
2015-03-18 10:00:00,30.89,31.09,30.77,30.77,3100.0,30.2582,30.4541,30.1406,30.1406,3100.0
2015-03-18 10:30:00,30.76,30.76,30.53,30.66,1500.0,30.1308,30.1308,29.9055,30.0329,1500.0
2015-03-18 11:00:00,30.58,30.64,30.23,30.64,5400.0,29.9545,30.0133,29.6117,30.0133,5400.0
2015-03-18 11:30:00,30.79,31.0,30.79,31.0,1500.0,30.1602,30.3659,30.1602,30.3659,1500.0
2015-03-18 12:00:00,31.0,31.0,30.87,30.87,1600.0,30.3659,30.3659,30.2386,30.2386,1600.0
2015-03-18 12:30:00,30.71,30.71,30.65,30.71,700.0,30.0819,30.0819,30.0231,30.0819,700.0
2015-03-18 13:00:00,30.68,30.83,30.68,30.78,2500.0,30.0525,30.1994,30.0525,30.1504,2500.0
2015-03-18 13:30:00,30.8,31.0,30.79,31.0,2900.0,30.17,30.3659,30.1602,30.3659,2900.0
2015-03-18 14:00:00,31.06,31.48,31.06,31.46,5000.0,30.4247,30.8361,30.4247,30.8165,5000.0
2015-03-18 14:30:00,31.49,31.8,31.43,31.53,7500.0,30.8459,31.1496,30.7871,30.8851,7500.0
2015-03-18 15:00:00,31.58,31.65,30.89,30.89,8700.0,30.9341,31.0026,30.2582,30.2582,8700.0
2015-03-18 15:30:00,30.87,30.94,30.65,30.82,16600.0,30.2386,30.3072,30.0231,30.1896,16600.0
2015-03-19 09:30:00,31.02,31.84,31.02,31.68,2600.0,30.3855,31.1888,30.3855,31.032,2600.0
2015-03-19 10:00:00,31.58,31.86,31.39,31.72,3800.0,30.9341,31.2083,30.748,31.0712,3800.0
2015-03-19 10:30:00,31.72,32.26,31.72,32.26,7700.0,31.0712,31.6002,31.0712,31.6002,7700.0
2015-03-19 11:00:00,32.27,32.53,32.13,32.5,6400.0,31.61,31.8646,31.4728,31.8353,6400.0
2015-03-19 11:30:00,32.45,32.46,32.19,32.43,2200.0,31.7863,31.7961,31.5316,31.7667,2200.0
2015-03-19 12:00:00,32.45,32.45,32.16,32.23,1900.0,31.7863,31.7863,31.5022,31.5708,1900.0
2015-03-19 12:30:00,32.23,32.23,32.14,32.2,600.0,31.5708,31.5708,31.4826,31.5414,600.0
2015-03-19 13:00:00,32.32,32.44,31.98,31.98,1800.0,31.6589,31.7765,31.3259,31.3259,1800.0
2015-03-19 13:30:00,31.96,32.1,31.81,31.98,2300.0,31.3063,31.4434,31.1594,31.3259,2300.0
2015-03-19 14:00:00,32.08,32.16,31.98,31.98,3300.0,31.4238,31.5022,31.3259,31.3259,3300.0
2015-03-19 14:30:00,32.07,32.28,32.07,32.1,3300.0,31.414,31.6198,31.414,31.4434,3300.0
2015-03-19 15:00:00,32.1,32.28,32.1,32.26,5000.0,31.4434,31.6198,31.4434,31.6002,5000.0
2015-03-19 15:30:00,32.24,32.42,32.14,32.21,8800.0,31.5806,31.7569,31.4826,31.5512,8800.0
2015-03-20 09:30:00,32.46,33.14,32.45,33.0,1500.0,31.7961,32.4622,31.7863,32.325,1500.0
2015-03-20 10:00:00,32.69,32.73,32.53,32.53,1900.0,32.0214,32.0606,31.8646,31.8646,1900.0
2015-03-20 10:30:00,32.52,32.52,32.17,32.17,2300.0,31.8548,31.8548,31.512,31.512,2300.0
2015-03-20 11:00:00,32.16,32.16,32.02,32.02,1600.0,31.5022,31.5022,31.3651,31.3651,1600.0
2015-03-20 11:30:00,31.99,31.99,31.82,31.85,2500.0,31.3357,31.3357,31.1692,31.1985,2500.0
2015-03-20 12:00:00,31.77,31.98,31.77,31.98,1400.0,31.1202,31.3259,31.1202,31.3259,1400.0
2015-03-20 12:30:00,32.12,32.18,32.07,32.18,1500.0,31.463,31.5218,31.414,31.5218,1500.0
2015-03-20 13:00:00,32.26,32.26,32.13,32.13,1000.0,31.6002,31.6002,31.4728,31.4728,1000.0
2015-03-20 13:30:00,32.02,32.02,31.95,31.95,1400.0,31.3651,31.3651,31.2965,31.2965,1400.0
2015-03-20 14:00:00,32.02,32.02,31.82,31.82,900.0,31.3651,31.3651,31.1692,31.1692,900.0
2015-03-20 14:30:00,31.81,31.86,31.74,31.8,2600.0,31.1594,31.2083,31.0908,31.1496,2600.0
2015-03-20 15:00:00,31.83,31.87,31.74,31.87,2900.0,31.179,31.2181,31.0908,31.2181,2900.0
2015-03-20 15:30:00,31.82,32.32,31.82,32.14,7400.0,31.1692,31.6589,31.1692,31.4826,7400.0
2015-03-23 09:30:00,32.42,32.43,32.09,32.09,1000.0,31.7569,31.7667,31.4336,31.4336,1000.0
2015-03-23 10:00:00,32.14,32.47,32.14,32.31,1100.0,31.4826,31.8059,31.4826,31.6491,1100.0
2015-03-23 10:30:00,32.27,32.31,32.25,32.25,600.0,31.61,31.6491,31.5904,31.5904,600.0
2015-03-23 11:00:00,32.33,32.4,32.16,32.16,1000.0,31.6687,31.7373,31.5022,31.5022,1000.0
2015-03-23 11:30:00,32.05,32.22,32.05,32.08,500.0,31.3945,31.561,31.3945,31.4238,500.0
2015-03-23 12:00:00,31.99,32.0,31.93,32.0,700.0,31.3357,31.3455,31.2769,31.3455,700.0
2015-03-23 12:30:00,31.88,31.88,31.77,31.79,600.0,31.2279,31.2279,31.1202,31.1398,600.0
2015-03-23 13:00:00,31.87,32.08,31.87,31.98,7900.0,31.2181,31.4238,31.2181,31.3259,7900.0
2015-03-23 13:30:00,31.96,32.13,31.87,31.98,1900.0,31.3063,31.4728,31.2181,31.3259,1900.0
2015-03-23 14:00:00,32.15,32.33,32.14,32.26,2700.0,31.4924,31.6687,31.4826,31.6002,2700.0
2015-03-23 14:30:00,32.24,32.29,32.24,32.24,500.0,31.5806,31.6296,31.5806,31.5806,500.0
2015-03-23 15:00:00,32.13,32.17,32.13,32.14,500.0,31.4728,31.512,31.4728,31.4826,500.0
2015-03-23 15:30:00,32.14,32.14,31.87,31.97,5700.0,31.4826,31.4826,31.2181,31.3161,5700.0
2015-03-24 09:30:00,31.8,31.8,31.59,31.66,1000.0,31.1496,31.1496,30.9439,31.0124,1000.0
2015-03-24 10:00:00,31.82,31.99,31.81,31.84,700.0,31.1692,31.3357,31.1594,31.1888,700.0
2015-03-24 10:30:00,31.88,32.0,31.88,31.95,2100.0,31.2279,31.3455,31.2279,31.2965,2100.0
2015-03-24 11:00:00,31.9,31.91,31.9,31.91,200.0,31.2475,31.2573,31.2475,31.2573,200.0
2015-03-24 11:30:00,31.94,32.08,31.94,32.08,800.0,31.2867,31.4238,31.2867,31.4238,800.0
2015-03-24 12:00:00,32.13,32.18,31.87,31.9,5000.0,31.4728,31.5218,31.2181,31.2475,5000.0
2015-03-24 12:30:00,31.99,32.01,31.99,32.0,600.0,31.3357,31.3553,31.3357,31.3455,600.0
2015-03-24 13:00:00,31.97,31.97,31.68,31.68,500.0,31.3161,31.3161,31.032,31.032,500.0
2015-03-24 13:30:00,31.64,31.64,31.47,31.47,1800.0,30.9928,30.9928,30.8263,30.8263,1800.0
2015-03-24 14:00:00,31.49,31.65,31.49,31.63,1000.0,30.8459,31.0026,30.8459,30.983,1000.0
2015-03-24 14:30:00,31.74,31.82,31.74,31.81,1300.0,31.0908,31.1692,31.0908,31.1594,1300.0
2015-03-24 15:00:00,31.68,31.87,31.51,31.51,2100.0,31.032,31.2181,30.8655,30.8655,2100.0
2015-03-24 15:30:00,31.46,31.46,31.02,31.1,11200.0,30.8165,30.8165,30.3855,30.4639,11200.0
2015-03-25 09:30:00,31.15,31.15,31.0,31.0,700.0,30.5129,30.5129,30.3659,30.3659,700.0
2015-03-25 10:00:00,31.07,31.21,31.07,31.2,1400.0,30.4345,30.5716,30.4345,30.5618,1400.0
2015-03-25 10:30:00,31.18,31.38,31.15,31.38,1100.0,30.5423,30.7382,30.5129,30.7382,1100.0
2015-03-25 11:00:00,31.39,31.68,31.39,31.53,2900.0,30.748,31.032,30.748,30.8851,2900.0
2015-03-25 11:30:00,31.65,31.65,31.33,31.4,2600.0,31.0026,31.0026,30.6892,30.7578,2600.0
2015-03-25 12:00:00,31.42,31.42,30.62,30.68,8300.0,30.7773,30.7773,29.9937,30.0525,8300.0
2015-03-25 12:30:00,30.61,30.61,30.44,30.49,5500.0,29.9839,29.9839,29.8174,29.8664,5500.0
2015-03-25 13:00:00,30.55,30.62,30.32,30.45,2600.0,29.9251,29.9937,29.6998,29.8272,2600.0
2015-03-25 13:30:00,30.48,30.68,30.4,30.59,2200.0,29.8566,30.0525,29.7782,29.9643,2200.0
2015-03-25 14:00:00,30.62,30.81,30.62,30.77,2600.0,29.9937,30.1798,29.9937,30.1406,2600.0
2015-03-25 14:30:00,30.75,30.94,30.75,30.83,2800.0,30.121,30.3072,30.121,30.1994,2800.0
2015-03-25 15:00:00,30.76,30.76,30.46,30.46,3800.0,30.1308,30.1308,29.837,29.837,3800.0
2015-03-25 15:30:00,30.51,30.62,30.23,30.25,10000.0,29.886,29.9937,29.6117,29.6313,10000.0
2015-03-26 09:30:00,30.45,30.74,30.4,30.4,2000.0,29.8272,30.1113,29.7782,29.7782,2000.0
2015-03-26 10:00:00,30.32,30.33,29.7,29.84,5200.0,29.6998,29.7096,29.0925,29.2297,5200.0
2015-03-26 10:30:00,29.75,29.82,29.72,29.77,4700.0,29.1415,29.2101,29.1121,29.1611,4700.0
2015-03-26 11:00:00,29.77,29.79,29.63,29.79,3100.0,29.1611,29.1807,29.024,29.1807,3100.0
2015-03-26 11:30:00,29.88,30.15,29.88,30.11,2400.0,29.2688,29.5333,29.2688,29.4941,2400.0
2015-03-26 12:00:00,30.11,30.38,30.06,30.27,2900.0,29.4941,29.7586,29.4452,29.6509,2900.0
2015-03-26 12:30:00,30.25,30.25,30.0,30.12,2500.0,29.6313,29.6313,29.3864,29.5039,2500.0
2015-03-26 13:00:00,30.11,30.14,29.94,30.09,4700.0,29.4941,29.5235,29.3276,29.4745,4700.0
2015-03-26 13:30:00,30.2,30.65,30.2,30.61,2900.0,29.5823,30.0231,29.5823,29.9839,2900.0
2015-03-26 14:00:00,30.61,30.61,30.12,30.21,3200.0,29.9839,29.9839,29.5039,29.5921,3200.0
2015-03-26 14:30:00,30.16,30.22,30.03,30.08,3700.0,29.5431,29.6019,29.4158,29.4648,3700.0
2015-03-26 15:00:00,30.07,30.12,29.97,30.1,5200.0,29.455,29.5039,29.357,29.4843,5200.0
2015-03-26 15:30:00,30.1,30.26,29.94,30.0,16500.0,29.4843,29.6411,29.3276,29.3864,16500.0
2015-03-27 09:30:00,30.06,30.11,30.04,30.04,1100.0,29.4452,29.4941,29.4256,29.4256,1100.0
2015-03-27 10:00:00,30.01,30.01,29.84,29.96,3000.0,29.3962,29.3962,29.2297,29.3472,3000.0
2015-03-27 10:30:00,30.07,30.45,30.07,30.45,2100.0,29.455,29.8272,29.455,29.8272,2100.0
2015-03-27 11:00:00,30.43,30.47,30.34,30.37,3900.0,29.8076,29.8468,29.7194,29.7488,3900.0
2015-03-27 11:30:00,30.29,30.34,30.21,30.22,1500.0,29.6705,29.7194,29.5921,29.6019,1500.0
2015-03-27 12:00:00,30.19,30.42,30.19,30.42,700.0,29.5725,29.7978,29.5725,29.7978,700.0
2015-03-27 12:30:00,30.21,30.21,30.16,30.16,300.0,29.5921,29.5921,29.5431,29.5431,300.0
2015-03-27 13:00:00,30.15,30.25,30.15,30.25,400.0,29.5333,29.6313,29.5333,29.6313,400.0
2015-03-27 13:30:00,30.36,30.64,30.2,30.25,21600.0,29.739,30.0133,29.5823,29.6313,21600.0
2015-03-27 14:00:00,30.3,30.45,30.27,30.45,2300.0,29.6803,29.8272,29.6509,29.8272,2300.0
2015-03-27 14:30:00,30.47,30.51,30.31,30.32,2200.0,29.8468,29.886,29.69,29.6998,2200.0
2015-03-27 15:00:00,30.34,30.34,30.09,30.09,4600.0,29.7194,29.7194,29.4745,29.4745,4600.0
2015-03-27 15:30:00,30.11,30.3,30.09,30.18,5200.0,29.4941,29.6803,29.4745,29.5627,5200.0
2015-03-30 09:30:00,30.58,30.66,30.58,30.66,400.0,29.9545,30.0329,29.9545,30.0329,400.0
2015-03-30 10:00:00,30.68,30.68,30.46,30.46,400.0,30.0525,30.0525,29.837,29.837,400.0
2015-03-30 10:30:00,30.48,30.58,30.48,30.56,500.0,29.8566,29.9545,29.8566,29.9349,500.0
2015-03-30 11:00:00,30.52,30.75,30.52,30.74,700.0,29.8958,30.121,29.8958,30.1113,700.0
2015-03-30 11:30:00,30.7,30.76,30.7,30.72,600.0,30.0721,30.1308,30.0721,30.0917,600.0
2015-03-30 12:00:00,30.63,30.74,30.62,30.72,2000.0,30.0035,30.1113,29.9937,30.0917,2000.0
2015-03-30 12:30:00,30.77,30.77,30.62,30.67,1100.0,30.1406,30.1406,29.9937,30.0427,1100.0
2015-03-30 13:00:00,30.68,30.81,30.68,30.81,1500.0,30.0525,30.1798,30.0525,30.1798,1500.0
2015-03-30 13:30:00,30.83,30.92,30.8,30.8,1900.0,30.1994,30.2876,30.17,30.17,1900.0
2015-03-30 14:00:00,30.76,30.81,30.67,30.76,2600.0,30.1308,30.1798,30.0427,30.1308,2600.0
2015-03-30 14:30:00,30.82,30.91,30.79,30.79,1100.0,30.1896,30.2778,30.1602,30.1602,1100.0
2015-03-30 15:00:00,30.65,30.67,30.47,30.62,6300.0,30.0231,30.0427,29.8468,29.9937,6300.0
2015-03-30 15:30:00,30.61,30.63,30.41,30.44,5000.0,29.9839,30.0035,29.788,29.8174,5000.0
2015-03-31 10:00:00,30.4,30.68,30.33,30.4,1700.0,29.7782,30.0525,29.7096,29.7782,1700.0
2015-03-31 10:30:00,30.53,30.54,30.52,30.52,300.0,29.9055,29.9153,29.8958,29.8958,300.0
2015-03-31 11:00:00,30.71,30.87,30.71,30.87,500.0,30.0819,30.2386,30.0819,30.2386,500.0
2015-03-31 11:30:00,30.56,30.56,30.56,30.56,100.0,29.9349,29.9349,29.9349,29.9349,100.0
2015-03-31 12:00:00,30.29,30.3,30.29,30.3,1200.0,29.6705,29.6803,29.6705,29.6803,1200.0
2015-03-31 12:30:00,30.28,30.31,30.28,30.31,200.0,29.6607,29.69,29.6607,29.69,200.0
2015-03-31 13:00:00,30.6,30.6,30.55,30.59,300.0,29.9741,29.9741,29.9251,29.9643,300.0
2015-03-31 13:30:00,30.55,30.61,30.55,30.61,500.0,29.9251,29.9839,29.9251,29.9839,500.0
2015-03-31 14:00:00,30.53,30.53,30.53,30.53,100.0,29.9055,29.9055,29.9055,29.9055,100.0
2015-03-31 14:30:00,30.62,30.62,30.15,30.43,1000.0,29.9937,29.9937,29.5333,29.8076,1000.0
2015-03-31 15:00:00,30.64,30.65,30.53,30.54,1400.0,30.0133,30.0231,29.9055,29.9153,1400.0
2015-03-31 15:30:00,30.59,30.59,30.47,30.48,2400.0,29.9643,29.9643,29.8468,29.8566,2400.0
2015-04-01 09:30:00,30.68,30.68,29.74,29.74,1700.0,30.0525,30.0525,29.1317,29.1317,1700.0
2015-04-01 10:00:00,29.85,30.06,29.75,30.06,4900.0,29.2395,29.4452,29.1415,29.4452,4900.0
2015-04-01 10:30:00,30.01,30.43,30.01,30.42,2300.0,29.3962,29.8076,29.3962,29.7978,2300.0
2015-04-01 11:00:00,30.34,30.6,30.34,30.57,3300.0,29.7194,29.9741,29.7194,29.9447,3300.0
2015-04-01 11:30:00,30.52,30.63,30.36,30.36,3000.0,29.8958,30.0035,29.739,29.739,3000.0
2015-04-01 12:00:00,30.3,30.3,29.84,30.0,4000.0,29.6803,29.6803,29.2297,29.3864,4000.0
2015-04-01 12:30:00,30.1,30.15,29.89,29.93,4400.0,29.4843,29.5333,29.2786,29.3178,4400.0
2015-04-01 13:00:00,29.99,30.27,29.9,30.18,6700.0,29.3766,29.6509,29.2884,29.5627,6700.0
2015-04-01 13:30:00,30.13,30.22,30.02,30.2,1600.0,29.5137,29.6019,29.406,29.5823,1600.0
2015-04-01 14:00:00,30.09,30.13,29.89,30.03,3600.0,29.4745,29.5137,29.2786,29.4158,3600.0
2015-04-01 14:30:00,30.05,30.08,29.98,29.99,1300.0,29.4354,29.4648,29.3668,29.3766,1300.0
2015-04-01 15:00:00,30.04,30.04,29.88,29.97,3700.0,29.4256,29.4256,29.2688,29.357,3700.0
2015-04-01 15:30:00,29.94,29.94,29.68,29.75,8400.0,29.3276,29.3276,29.0729,29.1415,8400.0
2015-04-02 09:30:00,29.93,30.15,29.89,30.11,1900.0,29.3178,29.5333,29.2786,29.4941,1900.0
2015-04-02 10:00:00,30.21,30.37,29.92,29.92,2500.0,29.5921,29.7488,29.308,29.308,2500.0
2015-04-02 10:30:00,29.78,30.0,29.78,29.87,3300.0,29.1709,29.3864,29.1709,29.259,3300.0
2015-04-02 11:00:00,29.73,30.04,29.48,29.48,6200.0,29.1219,29.4256,28.877,28.877,6200.0
2015-04-02 11:30:00,29.54,29.8,29.54,29.65,2300.0,28.9358,29.1905,28.9358,29.0435,2300.0
2015-04-02 12:00:00,29.7,29.81,29.58,29.81,2800.0,29.0925,29.2003,28.975,29.2003,2800.0
2015-04-02 12:30:00,29.86,29.91,29.71,29.91,2600.0,29.2493,29.2982,29.1023,29.2982,2600.0
2015-04-02 13:00:00,29.88,30.04,29.82,30.04,1900.0,29.2688,29.4256,29.2101,29.4256,1900.0
2015-04-02 13:30:00,30.1,30.16,29.88,29.92,1100.0,29.4843,29.5431,29.2688,29.308,1100.0
2015-04-02 14:00:00,29.92,30.1,29.85,30.01,2700.0,29.308,29.4843,29.2395,29.3962,2700.0
2015-04-02 14:30:00,29.96,30.0,29.87,29.94,2900.0,29.3472,29.3864,29.259,29.3276,2900.0
2015-04-02 15:00:00,29.98,30.23,29.92,30.23,3500.0,29.3668,29.6117,29.308,29.6117,3500.0
2015-04-02 15:30:00,30.3,30.34,30.08,30.18,3300.0,29.6803,29.7194,29.4648,29.5627,3300.0
2015-04-06 09:30:00,30.17,30.45,30.17,30.39,1100.0,29.5529,29.8272,29.5529,29.7684,1100.0
2015-04-06 10:00:00,30.35,31.19,30.35,31.15,3800.0,29.7292,30.552,29.7292,30.5129,3800.0
2015-04-06 10:30:00,31.14,31.14,30.75,30.95,2000.0,30.5031,30.5031,30.121,30.317,2000.0
2015-04-06 11:00:00,30.93,31.0,30.79,30.85,3900.0,30.2974,30.3659,30.1602,30.219,3900.0
2015-04-06 11:30:00,30.97,31.0,30.92,30.99,2300.0,30.3365,30.3659,30.2876,30.3561,2300.0
2015-04-06 12:00:00,31.01,31.09,31.01,31.06,1000.0,30.3757,30.4541,30.3757,30.4247,1000.0
2015-04-06 12:30:00,31.02,31.1,31.02,31.1,500.0,30.3855,30.4639,30.3855,30.4639,500.0
2015-04-06 13:00:00,31.0,31.09,30.97,31.09,500.0,30.3659,30.4541,30.3365,30.4541,500.0
2015-04-06 13:30:00,31.17,31.19,31.14,31.17,800.0,30.5325,30.552,30.5031,30.5325,800.0
2015-04-06 14:00:00,31.2,31.2,31.02,31.02,1500.0,30.5618,30.5618,30.3855,30.3855,1500.0
2015-04-06 14:30:00,31.03,31.08,31.0,31.02,1500.0,30.3953,30.4443,30.3659,30.3855,1500.0
2015-04-06 15:00:00,31.03,31.15,30.86,31.14,3700.0,30.3953,30.5129,30.2288,30.5031,3700.0
2015-04-06 15:30:00,31.12,31.17,31.04,31.06,7000.0,30.4835,30.5325,30.4051,30.4247,7000.0
2015-04-07 09:30:00,31.14,31.51,31.12,31.37,2000.0,30.5031,30.8655,30.4835,30.7284,2000.0
2015-04-07 10:00:00,31.27,31.39,31.25,31.31,4500.0,30.6304,30.748,30.6108,30.6696,4500.0
2015-04-07 10:30:00,31.17,31.35,31.17,31.35,1500.0,30.5325,30.7088,30.5325,30.7088,1500.0
2015-04-07 11:00:00,31.3,31.33,31.26,31.27,700.0,30.6598,30.6892,30.6206,30.6304,700.0
2015-04-07 11:30:00,31.23,31.25,31.17,31.17,900.0,30.5912,30.6108,30.5325,30.5325,900.0
2015-04-07 12:00:00,31.16,31.25,31.13,31.13,3800.0,30.5227,30.6108,30.4933,30.4933,3800.0
2015-04-07 12:30:00,31.29,31.32,31.18,31.18,3200.0,30.65,30.6794,30.5423,30.5423,3200.0
2015-04-07 13:00:00,31.18,31.23,31.12,31.12,800.0,30.5423,30.5912,30.4835,30.4835,800.0
2015-04-07 13:30:00,31.15,31.2,31.06,31.06,2900.0,30.5129,30.5618,30.4247,30.4247,2900.0
2015-04-07 14:00:00,31.06,31.06,30.7,30.73,5100.0,30.4247,30.4247,30.0721,30.1015,5100.0
2015-04-07 14:30:00,30.72,30.83,30.56,30.76,10300.0,30.0917,30.1994,29.9349,30.1308,10300.0
2015-04-07 15:00:00,30.7,30.7,30.23,30.23,6000.0,30.0721,30.0721,29.6117,29.6117,6000.0
2015-04-07 15:30:00,30.26,30.65,30.26,30.65,13900.0,29.6411,30.0231,29.6411,30.0231,13900.0
2015-04-08 09:30:00,31.1,32.44,30.75,32.0,20200.0,30.4639,31.7765,30.121,31.3455,20200.0
2015-04-08 10:00:00,31.92,32.04,31.7,31.83,8700.0,31.2671,31.3847,31.0516,31.179,8700.0
2015-04-08 10:30:00,32.01,32.01,31.16,31.2,9300.0,31.3553,31.3553,30.5227,30.5618,9300.0
2015-04-08 11:00:00,31.45,31.7,31.25,31.54,5000.0,30.8067,31.0516,30.6108,30.8949,5000.0
2015-04-08 11:30:00,31.83,32.0,31.82,31.82,7900.0,31.179,31.3455,31.1692,31.1692,7900.0
2015-04-08 12:00:00,31.85,32.36,31.85,32.2,11600.0,31.1985,31.6981,31.1985,31.5414,11600.0
2015-04-08 12:30:00,32.4,32.6,32.24,32.29,6400.0,31.7373,31.9332,31.5806,31.6296,6400.0
2015-04-08 13:00:00,32.27,32.39,32.1,32.2,6800.0,31.61,31.7275,31.4434,31.5414,6800.0
2015-04-08 13:30:00,32.22,32.59,32.15,32.59,8400.0,31.561,31.9234,31.4924,31.9234,8400.0
2015-04-08 14:00:00,32.58,32.97,32.49,32.57,10800.0,31.9136,32.2956,31.8255,31.9038,10800.0
2015-04-08 14:30:00,32.58,32.58,31.47,31.51,8200.0,31.9136,31.9136,30.8263,30.8655,8200.0
2015-04-08 15:00:00,31.63,32.0,31.63,32.0,6900.0,30.983,31.3455,30.983,31.3455,6900.0
2015-04-08 15:30:00,32.04,32.04,31.2,31.33,19600.0,31.3847,31.3847,30.5618,30.6892,19600.0
2015-04-09 09:30:00,31.69,31.69,30.95,31.17,1700.0,31.0418,31.0418,30.317,30.5325,1700.0
2015-04-09 10:00:00,31.32,31.35,31.25,31.27,1400.0,30.6794,30.7088,30.6108,30.6304,1400.0
2015-04-09 10:30:00,31.2,31.2,31.0,31.06,1500.0,30.5618,30.5618,30.3659,30.4247,1500.0
2015-04-09 11:00:00,31.09,31.23,30.82,30.91,3000.0,30.4541,30.5912,30.1896,30.2778,3000.0
2015-04-09 11:30:00,30.98,31.26,30.91,31.2,4000.0,30.3463,30.6206,30.2778,30.5618,4000.0
2015-04-09 12:00:00,31.22,31.32,31.04,31.18,2700.0,30.5814,30.6794,30.4051,30.5423,2700.0
2015-04-09 12:30:00,31.42,31.64,31.42,31.64,1100.0,30.7773,30.9928,30.7773,30.9928,1100.0
2015-04-09 13:00:00,31.64,31.88,31.61,31.68,4100.0,30.9928,31.2279,30.9635,31.032,4100.0
2015-04-09 13:30:00,31.57,31.63,31.57,31.62,1300.0,30.9243,30.983,30.9243,30.9733,1300.0
2015-04-09 14:00:00,31.72,31.72,31.49,31.52,1500.0,31.0712,31.0712,30.8459,30.8753,1500.0
2015-04-09 14:30:00,31.53,31.56,31.39,31.39,3600.0,30.8851,30.9145,30.748,30.748,3600.0
2015-04-09 15:00:00,31.43,31.72,31.43,31.66,8100.0,30.7871,31.0712,30.7871,31.0124,8100.0
2015-04-09 15:30:00,31.72,31.75,31.55,31.74,12400.0,31.0712,31.1006,30.9047,31.0908,12400.0
2015-04-10 09:30:00,32.41,32.45,32.38,32.45,700.0,31.7471,31.7863,31.7177,31.7863,700.0
2015-04-10 10:00:00,32.48,32.8,32.46,32.58,9500.0,31.8157,32.1291,31.7961,31.9136,9500.0
2015-04-10 10:30:00,32.77,32.83,32.57,32.57,3500.0,32.0997,32.1585,31.9038,31.9038,3500.0
2015-04-10 11:00:00,32.66,33.06,32.57,33.0,6300.0,31.992,32.3838,31.9038,32.325,6300.0
2015-04-10 11:30:00,33.0,33.05,32.84,33.0,3900.0,32.325,32.374,32.1683,32.325,3900.0
2015-04-10 12:00:00,33.09,33.17,32.96,33.02,3600.0,32.4132,32.4916,32.2858,32.3446,3600.0
2015-04-10 12:30:00,33.14,33.2,33.01,33.01,2500.0,32.4622,32.5209,32.3348,32.3348,2500.0
2015-04-10 13:00:00,32.88,32.91,32.63,32.63,2400.0,32.2075,32.2369,31.9626,31.9626,2400.0
2015-04-10 13:30:00,32.62,32.77,32.62,32.75,900.0,31.9528,32.0997,31.9528,32.0801,900.0
2015-04-10 14:00:00,32.72,33.0,32.72,32.96,3500.0,32.0508,32.325,32.0508,32.2858,3500.0
2015-04-10 14:30:00,33.0,33.0,32.78,32.85,1400.0,32.325,32.325,32.1095,32.1781,1400.0
2015-04-10 15:00:00,32.89,32.89,32.73,32.79,2300.0,32.2173,32.2173,32.0606,32.1193,2300.0
2015-04-10 15:30:00,32.82,33.09,32.82,33.0,21500.0,32.1487,32.4132,32.1487,32.325,21500.0
2015-04-13 09:30:00,32.93,33.0,32.93,33.0,500.0,32.2565,32.325,32.2565,32.325,500.0
2015-04-13 10:00:00,33.18,33.4,33.13,33.34,3800.0,32.5013,32.7168,32.4524,32.6581,3800.0
2015-04-13 10:30:00,33.39,33.5,33.38,33.46,4000.0,32.7071,32.8148,32.6973,32.7756,4000.0
2015-04-13 11:00:00,33.48,33.5,33.43,33.46,1400.0,32.7952,32.8148,32.7462,32.7756,1400.0
2015-04-13 11:30:00,33.58,33.58,33.46,33.51,2600.0,32.8932,32.8932,32.7756,32.8246,2600.0
2015-04-13 12:00:00,33.45,33.47,33.24,33.24,1600.0,32.7658,32.7854,32.5601,32.5601,1600.0
2015-04-13 12:30:00,33.23,33.23,33.08,33.09,1700.0,32.5503,32.5503,32.4034,32.4132,1700.0
2015-04-13 13:00:00,33.07,33.28,33.07,33.28,1000.0,32.3936,32.5993,32.3936,32.5993,1000.0
2015-04-13 13:30:00,33.32,33.36,33.23,33.23,2200.0,32.6385,32.6777,32.5503,32.5503,2200.0
2015-04-13 14:00:00,33.25,33.29,33.25,33.25,800.0,32.5699,32.6091,32.5699,32.5699,800.0
2015-04-13 14:30:00,33.32,33.32,33.25,33.28,1500.0,32.6385,32.6385,32.5699,32.5993,1500.0
2015-04-13 15:00:00,33.26,33.26,33.07,33.07,1400.0,32.5797,32.5797,32.3936,32.3936,1400.0
2015-04-13 15:30:00,33.09,33.19,33.06,33.15,4900.0,32.4132,32.5111,32.3838,32.472,4900.0
2015-04-14 09:30:00,33.26,33.53,33.26,33.45,2600.0,32.5797,32.8442,32.5797,32.7658,2600.0
2015-04-14 10:00:00,33.26,33.52,33.13,33.4,2700.0,32.5797,32.8344,32.4524,32.7168,2700.0
2015-04-14 10:30:00,33.41,33.53,33.35,33.48,1900.0,32.7266,32.8442,32.6679,32.7952,1900.0
2015-04-14 11:00:00,33.49,33.58,33.43,33.43,1000.0,32.805,32.8932,32.7462,32.7462,1000.0
2015-04-14 11:30:00,33.56,33.56,33.31,33.45,2100.0,32.8736,32.8736,32.6287,32.7658,2100.0
2015-04-14 12:00:00,33.53,33.65,33.37,33.62,6300.0,32.8442,32.9617,32.6875,32.9323,6300.0
2015-04-14 12:30:00,33.65,33.7,33.51,33.59,4800.0,32.9617,33.0107,32.8246,32.903,4800.0
2015-04-14 13:00:00,33.58,33.7,33.58,33.7,700.0,32.8932,33.0107,32.8932,33.0107,700.0
2015-04-14 13:30:00,33.69,33.69,33.59,33.6,700.0,33.0009,33.0009,32.903,32.9128,700.0
2015-04-14 14:00:00,33.55,33.8,33.48,33.79,4900.0,32.8638,33.1087,32.7952,33.0989,4900.0
2015-04-14 14:30:00,33.7,33.75,33.61,33.75,2600.0,33.0107,33.0597,32.9226,33.0597,2600.0
2015-04-14 15:00:00,33.8,33.8,33.7,33.8,3300.0,33.1087,33.1087,33.0107,33.1087,3300.0
2015-04-14 15:30:00,33.75,33.85,33.68,33.78,12200.0,33.0597,33.1576,32.9911,33.0891,12200.0
2015-04-15 09:30:00,33.81,33.88,33.81,33.88,2200.0,33.1185,33.187,33.1185,33.187,2200.0
2015-04-15 10:00:00,33.9,33.9,33.59,33.59,2300.0,33.2066,33.2066,32.903,32.903,2300.0
2015-04-15 10:30:00,33.51,33.75,33.51,33.66,2600.0,32.8246,33.0597,32.8246,32.9715,2600.0
2015-04-15 11:00:00,33.67,33.77,33.54,33.6,3700.0,32.9813,33.0793,32.854,32.9128,3700.0
2015-04-15 11:30:00,33.4,33.49,33.31,33.44,1700.0,32.7168,32.805,32.6287,32.756,1700.0
2015-04-15 12:00:00,33.29,33.48,33.29,33.37,1600.0,32.6091,32.7952,32.6091,32.6875,1600.0
2015-04-15 12:30:00,33.44,33.44,33.35,33.39,2400.0,32.756,32.756,32.6679,32.7071,2400.0
2015-04-15 13:00:00,33.43,33.79,33.4,33.79,1300.0,32.7462,33.0989,32.7168,33.0989,1300.0
2015-04-15 13:30:00,33.72,33.72,33.47,33.48,700.0,33.0303,33.0303,32.7854,32.7952,700.0
2015-04-15 14:00:00,33.5,33.51,33.45,33.45,600.0,32.8148,32.8246,32.7658,32.7658,600.0
2015-04-15 14:30:00,33.42,33.42,33.23,33.23,700.0,32.7364,32.7364,32.5503,32.5503,700.0
2015-04-15 15:00:00,33.23,33.53,33.22,33.49,5200.0,32.5503,32.8442,32.5405,32.805,5200.0
2015-04-15 15:30:00,33.56,33.66,33.36,33.59,11900.0,32.8736,32.9715,32.6777,32.903,11900.0
2015-04-16 09:30:00,33.71,33.71,33.7,33.7,200.0,33.0205,33.0205,33.0107,33.0107,200.0
2015-04-16 10:00:00,33.52,33.73,33.52,33.7,2900.0,32.8344,33.0401,32.8344,33.0107,2900.0
2015-04-16 10:30:00,33.64,33.84,33.6,33.7,3500.0,32.9519,33.1478,32.9128,33.0107,3500.0
2015-04-16 11:00:00,33.78,33.89,33.73,33.85,2600.0,33.0891,33.1968,33.0401,33.1576,2600.0
2015-04-16 11:30:00,33.93,33.93,33.81,33.86,600.0,33.236,33.236,33.1185,33.1674,600.0
2015-04-16 12:00:00,33.85,33.85,33.6,33.6,700.0,33.1576,33.1576,32.9128,32.9128,700.0
2015-04-16 12:30:00,33.55,33.65,33.55,33.57,1200.0,32.8638,32.9617,32.8638,32.8834,1200.0
2015-04-16 13:00:00,33.59,33.75,33.59,33.72,2300.0,32.903,33.0597,32.903,33.0303,2300.0
2015-04-16 13:30:00,33.79,33.85,33.73,33.85,1500.0,33.0989,33.1576,33.0401,33.1576,1500.0
2015-04-16 14:00:00,33.85,33.85,33.74,33.8,1400.0,33.1576,33.1576,33.0499,33.1087,1400.0
2015-04-16 14:30:00,33.79,33.86,33.71,33.71,1400.0,33.0989,33.1674,33.0205,33.0205,1400.0
2015-04-16 15:00:00,33.74,33.74,33.63,33.63,1400.0,33.0499,33.0499,32.9421,32.9421,1400.0
2015-04-16 15:30:00,33.58,33.62,33.55,33.57,3500.0,32.8932,32.9323,32.8638,32.8834,3500.0
2015-04-17 09:30:00,33.25,33.68,33.25,33.56,1900.0,32.5699,32.9911,32.5699,32.8736,1900.0
2015-04-17 10:00:00,33.55,33.55,33.43,33.53,1000.0,32.8638,32.8638,32.7462,32.8442,1000.0
2015-04-17 10:30:00,33.7,33.72,33.31,33.31,5200.0,33.0107,33.0303,32.6287,32.6287,5200.0
2015-04-17 11:00:00,33.41,33.53,33.34,33.47,2700.0,32.7266,32.8442,32.6581,32.7854,2700.0
2015-04-17 11:30:00,33.45,33.55,33.3,33.33,2100.0,32.7658,32.8638,32.6189,32.6483,2100.0
2015-04-17 12:00:00,33.43,33.47,33.36,33.36,1400.0,32.7462,32.7854,32.6777,32.6777,1400.0
2015-04-17 12:30:00,33.41,33.41,33.26,33.31,1500.0,32.7266,32.7266,32.5797,32.6287,1500.0
2015-04-17 13:00:00,33.26,33.26,33.18,33.18,1200.0,32.5797,32.5797,32.5013,32.5013,1200.0
2015-04-17 13:30:00,33.16,33.16,33.1,33.11,1000.0,32.4818,32.4818,32.423,32.4328,1000.0
2015-04-17 14:00:00,33.12,33.12,33.0,33.0,900.0,32.4426,32.4426,32.325,32.325,900.0
2015-04-17 14:30:00,32.94,32.94,32.81,32.81,2300.0,32.2663,32.2663,32.1389,32.1389,2300.0
2015-04-17 15:00:00,32.81,32.97,32.79,32.86,2800.0,32.1389,32.2956,32.1193,32.1879,2800.0
2015-04-17 15:30:00,32.85,32.96,32.73,32.74,3400.0,32.1781,32.2858,32.0606,32.0703,3400.0
2015-04-20 09:30:00,33.0,33.24,32.85,33.24,900.0,32.325,32.5601,32.1781,32.5601,900.0
2015-04-20 10:00:00,33.0,33.29,32.98,33.15,7900.0,32.325,32.6091,32.3054,32.472,7900.0
2015-04-20 10:30:00,33.12,33.25,33.12,33.23,3800.0,32.4426,32.5699,32.4426,32.5503,3800.0
2015-04-20 11:00:00,33.28,33.45,33.28,33.45,1100.0,32.5993,32.7658,32.5993,32.7658,1100.0
2015-04-20 11:30:00,33.49,33.49,33.35,33.35,700.0,32.805,32.805,32.6679,32.6679,700.0
2015-04-20 12:00:00,33.32,33.32,33.14,33.14,800.0,32.6385,32.6385,32.4622,32.4622,800.0
2015-04-20 12:30:00,33.21,33.22,33.13,33.13,1200.0,32.5307,32.5405,32.4524,32.4524,1200.0
2015-04-20 13:00:00,33.17,33.17,33.17,33.17,100.0,32.4916,32.4916,32.4916,32.4916,100.0
2015-04-20 13:30:00,33.16,33.16,32.97,33.03,2100.0,32.4818,32.4818,32.2956,32.3544,2100.0
2015-04-20 14:00:00,33.11,33.22,33.11,33.19,2000.0,32.4328,32.5405,32.4328,32.5111,2000.0
2015-04-20 14:30:00,33.16,33.4,33.15,33.25,7400.0,32.4818,32.7168,32.472,32.5699,7400.0
2015-04-20 15:00:00,33.25,33.25,33.02,33.15,5700.0,32.5699,32.5699,32.3446,32.472,5700.0
2015-04-20 15:30:00,33.22,33.24,33.05,33.15,5600.0,32.5405,32.5601,32.374,32.472,5600.0
2015-04-21 09:30:00,33.33,33.34,33.2,33.22,1000.0,32.6483,32.6581,32.5209,32.5405,1000.0
2015-04-21 10:00:00,33.1,33.18,33.01,33.09,3000.0,32.423,32.5013,32.3348,32.4132,3000.0
2015-04-21 10:30:00,33.09,33.15,32.98,33.07,4600.0,32.4132,32.472,32.3054,32.3936,4600.0
2015-04-21 11:00:00,33.3,33.3,33.16,33.22,5800.0,32.6189,32.6189,32.4818,32.5405,5800.0
2015-04-21 11:30:00,33.17,33.19,32.96,32.98,2400.0,32.4916,32.5111,32.2858,32.3054,2400.0
2015-04-21 12:00:00,33.11,33.26,33.08,33.17,2000.0,32.4328,32.5797,32.4034,32.4916,2000.0
2015-04-21 12:30:00,33.2,33.29,33.1,33.11,1300.0,32.5209,32.6091,32.423,32.4328,1300.0
2015-04-21 13:00:00,33.16,33.27,33.11,33.19,1800.0,32.4818,32.5895,32.4328,32.5111,1800.0
2015-04-21 13:30:00,33.17,33.17,33.17,33.17,100.0,32.4916,32.4916,32.4916,32.4916,100.0
2015-04-21 14:00:00,33.14,33.24,33.14,33.23,500.0,32.4622,32.5601,32.4622,32.5503,500.0
2015-04-21 14:30:00,33.24,33.24,33.17,33.17,1000.0,32.5601,32.5601,32.4916,32.4916,1000.0
2015-04-21 15:00:00,33.25,33.35,33.24,33.27,2100.0,32.5699,32.6679,32.5601,32.5895,2100.0
2015-04-21 15:30:00,33.23,33.23,33.12,33.12,3100.0,32.5503,32.5503,32.4426,32.4426,3100.0
2015-04-22 09:30:00,33.3,33.3,32.94,33.09,700.0,32.6189,32.6189,32.2663,32.4132,700.0
2015-04-22 10:00:00,33.1,33.1,32.75,32.78,5200.0,32.423,32.423,32.0801,32.1095,5200.0
2015-04-22 10:30:00,32.77,32.77,32.53,32.55,3400.0,32.0997,32.0997,31.8646,31.8842,3400.0
2015-04-22 11:00:00,32.56,32.67,32.35,32.45,2900.0,31.894,32.0018,31.6883,31.7863,2900.0
2015-04-22 11:30:00,32.37,32.47,32.25,32.47,4000.0,31.7079,31.8059,31.5904,31.8059,4000.0
2015-04-22 12:00:00,32.36,32.36,32.34,32.34,400.0,31.6981,31.6981,31.6785,31.6785,400.0
2015-04-22 12:30:00,32.37,32.37,32.14,32.14,800.0,31.7079,31.7079,31.4826,31.4826,800.0
2015-04-22 13:00:00,32.08,32.21,32.08,32.17,600.0,31.4238,31.5512,31.4238,31.512,600.0
2015-04-22 13:30:00,32.13,32.36,32.12,32.3,1900.0,31.4728,31.6981,31.463,31.6393,1900.0
2015-04-22 14:00:00,32.32,32.63,32.32,32.63,1500.0,31.6589,31.9626,31.6589,31.9626,1500.0
2015-04-22 14:30:00,32.69,32.71,32.53,32.59,3100.0,32.0214,32.041,31.8646,31.9234,3100.0
2015-04-22 15:00:00,32.55,32.61,32.49,32.53,2800.0,31.8842,31.943,31.8255,31.8646,2800.0
2015-04-22 15:30:00,32.55,32.55,32.39,32.41,4400.0,31.8842,31.8842,31.7275,31.7471,4400.0
2015-04-23 09:30:00,32.62,32.98,32.62,32.82,900.0,31.9528,32.3054,31.9528,32.1487,900.0
2015-04-23 10:00:00,32.92,33.09,32.9,33.04,3400.0,32.2467,32.4132,32.2271,32.3642,3400.0
2015-04-23 10:30:00,32.99,33.05,32.96,33.05,1200.0,32.3152,32.374,32.2858,32.374,1200.0
2015-04-23 11:00:00,33.06,33.06,32.58,32.58,700.0,32.3838,32.3838,31.9136,31.9136,700.0
2015-04-23 11:30:00,32.54,32.92,32.54,32.77,1100.0,31.8744,32.2467,31.8744,32.0997,1100.0
2015-04-23 12:00:00,32.82,32.82,32.61,32.61,500.0,32.1487,32.1487,31.943,31.943,500.0
2015-04-23 12:30:00,32.68,32.85,32.63,32.85,1400.0,32.0116,32.1781,31.9626,32.1781,1400.0
2015-04-23 13:00:00,32.97,33.0,32.82,32.82,2400.0,32.2956,32.325,32.1487,32.1487,2400.0
2015-04-23 13:30:00,32.79,32.86,32.75,32.86,900.0,32.1193,32.1879,32.0801,32.1879,900.0
2015-04-23 14:00:00,32.92,33.01,32.92,32.94,700.0,32.2467,32.3348,32.2467,32.2663,700.0
2015-04-23 14:30:00,32.89,32.99,32.89,32.98,600.0,32.2173,32.3152,32.2173,32.3054,600.0
2015-04-23 15:00:00,32.94,32.98,32.78,32.98,3900.0,32.2663,32.3054,32.1095,32.3054,3900.0
2015-04-23 15:30:00,32.8,32.94,32.64,32.77,29300.0,32.1291,32.2663,31.9724,32.0997,29300.0
2015-04-24 09:30:00,33.09,33.09,33.05,33.05,200.0,32.4132,32.4132,32.374,32.374,200.0
2015-04-24 10:00:00,33.03,33.16,33.03,33.16,600.0,32.3544,32.4818,32.3544,32.4818,600.0
2015-04-24 10:30:00,33.26,33.26,33.04,33.04,4600.0,32.5797,32.5797,32.3642,32.3642,4600.0
2015-04-24 11:00:00,33.12,33.14,33.0,33.07,600.0,32.4426,32.4622,32.325,32.3936,600.0
2015-04-24 11:30:00,33.07,33.08,33.01,33.01,2000.0,32.3936,32.4034,32.3348,32.3348,2000.0
2015-04-24 12:00:00,33.0,33.1,32.95,33.04,6800.0,32.325,32.423,32.2761,32.3642,6800.0
2015-04-24 12:30:00,33.06,33.24,33.06,33.24,3200.0,32.3838,32.5601,32.3838,32.5601,3200.0
2015-04-24 13:00:00,33.25,33.27,33.18,33.2,1600.0,32.5699,32.5895,32.5013,32.5209,1600.0
2015-04-24 13:30:00,33.22,33.26,33.2,33.21,1100.0,32.5405,32.5797,32.5209,32.5307,1100.0
2015-04-24 14:00:00,33.24,33.26,33.2,33.24,2200.0,32.5601,32.5797,32.5209,32.5601,2200.0
2015-04-24 14:30:00,33.23,33.24,33.2,33.21,1400.0,32.5503,32.5601,32.5209,32.5307,1400.0
2015-04-24 15:00:00,33.21,33.24,33.17,33.23,1800.0,32.5307,32.5601,32.4916,32.5503,1800.0
2015-04-24 15:30:00,33.24,33.29,33.09,33.29,7200.0,32.5601,32.6091,32.4132,32.6091,7200.0
2015-04-27 09:30:00,33.72,33.94,33.72,33.94,300.0,33.0303,33.2458,33.0303,33.2458,300.0
2015-04-27 10:00:00,34.0,34.2,33.69,33.83,2500.0,33.3046,33.5005,33.0009,33.1381,2500.0
2015-04-27 10:30:00,33.96,33.96,33.9,33.92,1200.0,33.2654,33.2654,33.2066,33.2262,1200.0
2015-04-27 11:00:00,33.93,34.03,33.79,33.79,3700.0,33.236,33.334,33.0989,33.0989,3700.0
2015-04-27 11:30:00,33.9,33.94,33.75,33.75,1100.0,33.2066,33.2458,33.0597,33.0597,1100.0
2015-04-27 12:00:00,33.73,33.82,33.59,33.59,1200.0,33.0401,33.1283,32.903,32.903,1200.0
2015-04-27 12:30:00,33.63,33.68,33.55,33.65,1700.0,32.9421,32.9911,32.8638,32.9617,1700.0
2015-04-27 13:00:00,33.58,33.58,33.53,33.58,300.0,32.8932,32.8932,32.8442,32.8932,300.0
2015-04-27 13:30:00,33.63,33.66,33.63,33.65,300.0,32.9421,32.9715,32.9421,32.9617,300.0
2015-04-27 14:00:00,33.65,33.72,33.65,33.72,500.0,32.9617,33.0303,32.9617,33.0303,500.0
2015-04-27 14:30:00,33.7,33.7,33.67,33.67,600.0,33.0107,33.0107,32.9813,32.9813,600.0
2015-04-27 15:00:00,33.65,33.85,33.65,33.85,2900.0,32.9617,33.1576,32.9617,33.1576,2900.0
2015-04-27 15:30:00,33.83,33.86,33.48,33.71,2200.0,33.1381,33.1674,32.7952,33.0205,2200.0
2015-04-28 09:30:00,33.7,34.0,33.47,33.67,3400.0,33.0107,33.3046,32.7854,32.9813,3400.0
2015-04-28 10:00:00,33.67,33.85,33.22,33.85,3000.0,32.9813,33.1576,32.5405,33.1576,3000.0
2015-04-28 10:30:00,33.87,34.11,33.87,34.06,1400.0,33.1772,33.4123,33.1772,33.3633,1400.0
2015-04-28 11:00:00,34.06,34.06,33.95,33.97,1500.0,33.3633,33.3633,33.2556,33.2752,1500.0
2015-04-28 11:30:00,33.86,33.86,33.63,33.81,1700.0,33.1674,33.1674,32.9421,33.1185,1700.0
2015-04-28 12:00:00,33.9,34.01,33.9,33.91,4000.0,33.2066,33.3144,33.2066,33.2164,4000.0
2015-04-28 12:30:00,33.82,33.82,33.82,33.82,100.0,33.1283,33.1283,33.1283,33.1283,100.0
2015-04-28 13:00:00,33.99,33.99,33.92,33.93,900.0,33.2948,33.2948,33.2262,33.236,900.0
2015-04-28 13:30:00,33.86,33.86,33.72,33.82,700.0,33.1674,33.1674,33.0303,33.1283,700.0
2015-04-28 14:00:00,33.79,33.84,33.67,33.67,600.0,33.0989,33.1478,32.9813,32.9813,600.0
2015-04-28 14:30:00,33.7,33.81,33.7,33.76,700.0,33.0107,33.1185,33.0107,33.0695,700.0
2015-04-28 15:00:00,33.72,33.98,33.72,33.82,1200.0,33.0303,33.285,33.0303,33.1283,1200.0
2015-04-28 15:30:00,33.82,33.98,33.79,33.98,4500.0,33.1283,33.285,33.0989,33.285,4500.0
2015-04-29 09:30:00,33.65,33.65,33.65,33.65,100.0,32.9617,32.9617,32.9617,32.9617,100.0
2015-04-29 10:00:00,33.57,33.57,33.44,33.44,800.0,32.8834,32.8834,32.756,32.756,800.0
2015-04-29 10:30:00,33.44,33.55,33.44,33.51,300.0,32.756,32.8638,32.756,32.8246,300.0
2015-04-29 11:00:00,33.56,33.56,33.24,33.24,1000.0,32.8736,32.8736,32.5601,32.5601,1000.0
2015-04-29 11:30:00,33.33,33.36,33.25,33.25,900.0,32.6483,32.6777,32.5699,32.5699,900.0
2015-04-29 12:00:00,33.22,33.22,32.77,32.77,2300.0,32.5405,32.5405,32.0997,32.0997,2300.0
2015-04-29 12:30:00,32.72,32.75,32.49,32.49,2200.0,32.0508,32.0801,31.8255,31.8255,2200.0
2015-04-29 13:00:00,32.47,32.47,32.45,32.46,500.0,31.8059,31.8059,31.7863,31.7961,500.0
2015-04-29 13:30:00,32.6,32.79,32.44,32.44,2400.0,31.9332,32.1193,31.7765,31.7765,2400.0
2015-04-29 14:00:00,32.47,32.47,31.98,32.28,2700.0,31.8059,31.8059,31.3259,31.6198,2700.0
2015-04-29 14:30:00,32.21,32.39,31.91,31.97,2400.0,31.5512,31.7275,31.2573,31.3161,2400.0
2015-04-29 15:00:00,31.95,31.95,31.73,31.73,2300.0,31.2965,31.2965,31.081,31.081,2300.0
2015-04-29 15:30:00,31.75,31.89,31.47,31.68,4300.0,31.1006,31.2377,30.8263,31.032,4300.0
2015-04-30 09:30:00,31.55,31.55,31.51,31.51,900.0,30.9047,30.9047,30.8655,30.8655,900.0
2015-04-30 10:00:00,31.41,31.63,31.37,31.44,500.0,30.7675,30.983,30.7284,30.7969,500.0
2015-04-30 10:30:00,31.37,31.5,31.37,31.5,500.0,30.7284,30.8557,30.7284,30.8557,500.0
2015-04-30 11:00:00,31.74,31.74,31.6,31.6,2000.0,31.0908,31.0908,30.9537,30.9537,2000.0
2015-04-30 11:30:00,31.66,31.66,31.58,31.58,400.0,31.0124,31.0124,30.9341,30.9341,400.0
2015-04-30 12:00:00,31.54,31.63,31.54,31.63,300.0,30.8949,30.983,30.8949,30.983,300.0
2015-04-30 12:30:00,31.66,31.68,31.66,31.68,200.0,31.0124,31.032,31.0124,31.032,200.0
2015-04-30 13:00:00,31.64,31.77,31.64,31.74,300.0,30.9928,31.1202,30.9928,31.0908,300.0
2015-04-30 13:30:00,31.72,31.79,31.72,31.79,300.0,31.0712,31.1398,31.0712,31.1398,300.0
2015-04-30 14:00:00,31.53,31.53,31.49,31.49,500.0,30.8851,30.8851,30.8459,30.8459,500.0
2015-04-30 14:30:00,31.47,31.54,31.28,31.54,800.0,30.8263,30.8949,30.6402,30.8949,800.0
2015-04-30 15:00:00,31.45,31.45,31.2,31.36,1100.0,30.8067,30.8067,30.5618,30.7186,1100.0
2015-04-30 15:30:00,31.48,31.63,31.46,31.54,2400.0,30.8361,30.983,30.8165,30.8949,2400.0
2015-05-01 09:30:00,31.83,31.83,31.83,31.83,100.0,31.179,31.179,31.179,31.179,100.0
2015-05-01 10:00:00,31.6,31.89,31.6,31.89,300.0,30.9537,31.2377,30.9537,31.2377,300.0
2015-05-01 10:30:00,31.81,31.9,31.68,31.84,1300.0,31.1594,31.2475,31.032,31.1888,1300.0
2015-05-01 11:00:00,31.91,31.99,31.9,31.99,1400.0,31.2573,31.3357,31.2475,31.3357,1400.0
2015-05-01 11:30:00,31.85,32.01,31.72,32.01,2200.0,31.1985,31.3553,31.0712,31.3553,2200.0
2015-05-01 12:00:00,31.82,31.88,31.78,31.8,800.0,31.1692,31.2279,31.13,31.1496,800.0
2015-05-01 12:30:00,31.95,32.33,31.95,32.19,1800.0,31.2965,31.6687,31.2965,31.5316,1800.0
2015-05-01 13:00:00,32.19,32.52,32.17,32.4,2500.0,31.5316,31.8548,31.512,31.7373,2500.0
2015-05-01 13:30:00,32.4,32.47,32.31,32.31,1700.0,31.7373,31.8059,31.6491,31.6491,1700.0
2015-05-01 14:00:00,32.31,32.39,32.28,32.39,1100.0,31.6491,31.7275,31.6198,31.7275,1100.0
2015-05-01 14:30:00,32.38,32.38,32.19,32.32,1300.0,31.7177,31.7177,31.5316,31.6589,1300.0
2015-05-01 15:00:00,32.43,32.43,32.29,32.33,3500.0,31.7667,31.7667,31.6296,31.6687,3500.0
2015-05-01 15:30:00,32.36,32.49,32.32,32.49,10700.0,31.6981,31.8255,31.6589,31.8255,10700.0
2015-05-04 09:30:00,32.65,32.65,32.47,32.47,200.0,31.9822,31.9822,31.8059,31.8059,200.0
2015-05-04 10:00:00,32.41,32.76,32.35,32.76,900.0,31.7471,32.0899,31.6883,32.0899,900.0
2015-05-04 10:30:00,32.49,32.58,32.49,32.58,300.0,31.8255,31.9136,31.8255,31.9136,300.0
2015-05-04 11:00:00,32.39,32.49,32.39,32.49,300.0,31.7275,31.8255,31.7275,31.8255,300.0
2015-05-04 11:30:00,32.39,32.5,32.39,32.45,400.0,31.7275,31.8353,31.7275,31.7863,400.0
2015-05-04 12:00:00,32.41,32.42,32.3,32.42,700.0,31.7471,31.7569,31.6393,31.7569,700.0
2015-05-04 12:30:00,32.42,32.42,32.42,32.42,0.0,31.7569,31.7569,31.7569,31.7569,0.0
2015-05-04 13:00:00,32.48,32.48,32.25,32.25,1300.0,31.8157,31.8157,31.5904,31.5904,1300.0
2015-05-04 13:30:00,32.33,32.43,32.33,32.43,300.0,31.6687,31.7667,31.6687,31.7667,300.0
2015-05-04 14:00:00,32.43,32.43,32.43,32.43,0.0,31.7667,31.7667,31.7667,31.7667,0.0
2015-05-04 14:30:00,32.22,32.22,32.22,32.22,300.0,31.561,31.561,31.561,31.561,300.0
2015-05-04 15:00:00,32.15,32.15,32.0,32.08,800.0,31.4924,31.4924,31.3455,31.4238,800.0
2015-05-04 15:30:00,32.09,32.14,32.05,32.05,1500.0,31.4336,31.4826,31.3945,31.3945,1500.0
2015-05-05 09:30:00,32.12,32.13,32.05,32.05,500.0,31.463,31.4728,31.3945,31.3945,500.0
2015-05-05 10:00:00,31.61,31.61,31.61,31.61,100.0,30.9635,30.9635,30.9635,30.9635,100.0
2015-05-05 10:30:00,31.48,31.5,31.34,31.34,600.0,30.8361,30.8557,30.699,30.699,600.0
2015-05-05 11:00:00,31.3,31.3,31.16,31.16,400.0,30.6598,30.6598,30.5227,30.5227,400.0
2015-05-05 11:30:00,31.21,31.31,31.21,31.31,300.0,30.5716,30.6696,30.5716,30.6696,300.0
2015-05-05 12:00:00,31.37,31.37,31.31,31.32,400.0,30.7284,30.7284,30.6696,30.6794,400.0
2015-05-05 12:30:00,31.34,31.34,31.34,31.34,100.0,30.699,30.699,30.699,30.699,100.0
2015-05-05 13:00:00,31.33,31.35,31.33,31.35,200.0,30.6892,30.7088,30.6892,30.7088,200.0
2015-05-05 13:30:00,31.35,31.35,31.35,31.35,0.0,30.7088,30.7088,30.7088,30.7088,0.0
2015-05-05 14:00:00,31.37,31.37,31.32,31.32,200.0,30.7284,30.7284,30.6794,30.6794,200.0
2015-05-05 14:30:00,31.2,31.2,31.02,31.05,1400.0,30.5618,30.5618,30.3855,30.4149,1400.0
2015-05-05 15:00:00,31.1,31.42,31.1,31.42,1600.0,30.4639,30.7773,30.4639,30.7773,1600.0
2015-05-05 15:30:00,31.37,31.48,31.28,31.29,3300.0,30.7284,30.8361,30.6402,30.65,3300.0
2015-05-06 09:30:00,31.39,31.44,31.39,31.44,200.0,30.748,30.7969,30.748,30.7969,200.0
2015-05-06 10:00:00,31.29,31.29,31.18,31.18,200.0,30.65,30.65,30.5423,30.5423,200.0
2015-05-06 10:30:00,31.13,31.13,31.08,31.08,700.0,30.4933,30.4933,30.4443,30.4443,700.0
2015-05-06 11:00:00,31.13,31.13,31.1,31.1,400.0,30.4933,30.4933,30.4639,30.4639,400.0
2015-05-06 11:30:00,30.96,30.99,30.96,30.99,500.0,30.3268,30.3561,30.3268,30.3561,500.0
2015-05-06 12:00:00,31.0,31.08,31.0,31.08,200.0,30.3659,30.4443,30.3659,30.4443,200.0
2015-05-06 12:30:00,31.08,31.08,31.08,31.08,0.0,30.4443,30.4443,30.4443,30.4443,0.0
2015-05-06 13:00:00,31.08,31.08,31.08,31.08,0.0,30.4443,30.4443,30.4443,30.4443,0.0
2015-05-06 13:30:00,31.08,31.08,31.08,31.08,100.0,30.4443,30.4443,30.4443,30.4443,100.0
2015-05-06 14:00:00,31.07,31.07,31.07,31.07,100.0,30.4345,30.4345,30.4345,30.4345,100.0
2015-05-06 14:30:00,31.04,31.04,30.92,30.94,700.0,30.4051,30.4051,30.2876,30.3072,700.0
2015-05-06 15:00:00,31.03,31.06,30.96,30.96,500.0,30.3953,30.4247,30.3268,30.3268,500.0
2015-05-06 15:30:00,31.13,31.25,31.11,31.21,2100.0,30.4933,30.6108,30.4737,30.5716,2100.0
2015-05-07 09:30:00,31.6,31.65,31.52,31.52,400.0,30.9537,31.0026,30.8753,30.8753,400.0
2015-05-07 10:00:00,31.53,31.53,31.53,31.53,200.0,30.8851,30.8851,30.8851,30.8851,200.0
2015-05-07 10:30:00,31.42,31.65,31.42,31.65,300.0,30.7773,31.0026,30.7773,31.0026,300.0
2015-05-07 11:00:00,31.67,31.79,31.67,31.79,500.0,31.0222,31.1398,31.0222,31.1398,500.0
2015-05-07 11:30:00,31.84,31.86,31.84,31.86,200.0,31.1888,31.2083,31.1888,31.2083,200.0
2015-05-07 12:00:00,31.95,31.96,31.76,31.76,2100.0,31.2965,31.3063,31.1104,31.1104,2100.0
2015-05-07 12:30:00,31.72,31.72,31.72,31.72,100.0,31.0712,31.0712,31.0712,31.0712,100.0
2015-05-07 13:00:00,31.85,31.9,31.82,31.82,1300.0,31.1985,31.2475,31.1692,31.1692,1300.0
2015-05-07 13:30:00,31.82,31.88,31.74,31.77,2100.0,31.1692,31.2279,31.0908,31.1202,2100.0
2015-05-07 14:00:00,31.65,31.86,31.65,31.68,2100.0,31.0026,31.2083,31.0026,31.032,2100.0
2015-05-07 14:30:00,31.87,31.87,31.67,31.8,2700.0,31.2181,31.2181,31.0222,31.1496,2700.0
2015-05-07 15:00:00,31.75,31.75,31.56,31.75,1100.0,31.1006,31.1006,30.9145,31.1006,1100.0
2015-05-07 15:30:00,31.75,31.75,31.56,31.62,3500.0,31.1006,31.1006,30.9145,30.9733,3500.0
2015-05-08 09:30:00,31.75,31.93,31.7,31.79,1400.0,31.1006,31.2769,31.0516,31.1398,1400.0
2015-05-08 10:00:00,31.9,32.0,31.77,31.77,3100.0,31.2475,31.3455,31.1202,31.1202,3100.0
2015-05-08 10:30:00,31.84,31.96,31.84,31.93,1100.0,31.1888,31.3063,31.1888,31.2769,1100.0
2015-05-08 11:00:00,31.96,32.06,31.96,32.02,900.0,31.3063,31.4043,31.3063,31.3651,900.0
2015-05-08 11:30:00,32.06,32.11,32.01,32.11,900.0,31.4043,31.4532,31.3553,31.4532,900.0
2015-05-08 12:00:00,32.06,32.06,31.98,32.02,700.0,31.4043,31.4043,31.3259,31.3651,700.0
2015-05-08 12:30:00,32.08,32.08,31.95,31.95,500.0,31.4238,31.4238,31.2965,31.2965,500.0
2015-05-08 13:00:00,31.78,31.87,31.77,31.87,500.0,31.13,31.2181,31.1202,31.2181,500.0
2015-05-08 13:30:00,31.83,31.86,31.83,31.85,300.0,31.179,31.2083,31.179,31.1985,300.0
2015-05-08 14:00:00,31.81,31.83,31.76,31.83,400.0,31.1594,31.179,31.1104,31.179,400.0
2015-05-08 14:30:00,31.8,31.9,31.76,31.9,3200.0,31.1496,31.2475,31.1104,31.2475,3200.0
2015-05-08 15:00:00,31.91,31.91,31.69,31.9,7100.0,31.2573,31.2573,31.0418,31.2475,7100.0
2015-05-08 15:30:00,31.91,31.91,31.8,31.86,1700.0,31.2573,31.2573,31.1496,31.2083,1700.0
2015-05-11 09:30:00,31.95,31.95,31.92,31.93,400.0,31.2965,31.2965,31.2671,31.2769,400.0
2015-05-11 10:00:00,31.93,31.93,31.93,31.93,0.0,31.2769,31.2769,31.2769,31.2769,0.0
2015-05-11 10:30:00,31.93,31.93,31.93,31.93,0.0,31.2769,31.2769,31.2769,31.2769,0.0
2015-05-11 11:00:00,32.08,32.23,32.08,32.23,2100.0,31.4238,31.5708,31.4238,31.5708,2100.0
2015-05-11 11:30:00,32.23,32.23,32.23,32.23,0.0,31.5708,31.5708,31.5708,31.5708,0.0
2015-05-11 12:00:00,32.34,32.34,32.27,32.27,200.0,31.6785,31.6785,31.61,31.61,200.0
2015-05-11 12:30:00,32.33,32.33,32.33,32.33,100.0,31.6687,31.6687,31.6687,31.6687,100.0
2015-05-11 13:00:00,32.32,32.32,32.32,32.32,100.0,31.6589,31.6589,31.6589,31.6589,100.0
2015-05-11 13:30:00,32.28,32.33,32.28,32.33,200.0,31.6198,31.6687,31.6198,31.6687,200.0
2015-05-11 14:00:00,32.29,32.29,32.19,32.19,300.0,31.6296,31.6296,31.5316,31.5316,300.0
2015-05-11 14:30:00,32.19,32.25,32.19,32.25,600.0,31.5316,31.5904,31.5316,31.5904,600.0
2015-05-11 15:00:00,32.12,32.3,32.12,32.3,300.0,31.463,31.6393,31.463,31.6393,300.0
2015-05-11 15:30:00,32.18,32.18,31.96,31.97,1600.0,31.5218,31.5218,31.3063,31.3161,1600.0
2015-05-12 09:30:00,31.78,31.78,31.48,31.48,600.0,31.13,31.13,30.8361,30.8361,600.0
2015-05-12 10:00:00,31.5,31.5,31.5,31.5,100.0,30.8557,30.8557,30.8557,30.8557,100.0
2015-05-12 10:30:00,31.49,32.11,31.49,31.98,500.0,30.8459,31.4532,30.8459,31.3259,500.0
2015-05-12 11:00:00,31.98,31.98,31.98,31.98,0.0,31.3259,31.3259,31.3259,31.3259,0.0
2015-05-12 11:30:00,32.06,32.08,32.06,32.08,600.0,31.4043,31.4238,31.4043,31.4238,600.0
2015-05-12 12:00:00,32.12,32.12,32.0,32.0,200.0,31.463,31.463,31.3455,31.3455,200.0
2015-05-12 12:30:00,32.28,32.29,32.06,32.06,2100.0,31.6198,31.6296,31.4043,31.4043,2100.0
2015-05-12 13:00:00,32.14,32.14,32.14,32.14,100.0,31.4826,31.4826,31.4826,31.4826,100.0
2015-05-12 13:30:00,32.11,32.12,32.07,32.12,600.0,31.4532,31.463,31.414,31.463,600.0
2015-05-12 14:00:00,32.24,32.24,32.24,32.24,100.0,31.5806,31.5806,31.5806,31.5806,100.0
2015-05-12 14:30:00,32.21,32.21,32.17,32.17,300.0,31.5512,31.5512,31.512,31.512,300.0
2015-05-12 15:00:00,32.16,32.16,32.16,32.16,200.0,31.5022,31.5022,31.5022,31.5022,200.0
2015-05-12 15:30:00,32.2,32.25,32.13,32.2,1300.0,31.5414,31.5904,31.4728,31.5414,1300.0
2015-05-13 09:30:00,32.25,32.49,32.24,32.49,500.0,31.5904,31.8255,31.5806,31.8255,500.0
2015-05-13 10:00:00,32.42,32.42,32.12,32.3,3300.0,31.7569,31.7569,31.463,31.6393,3300.0
2015-05-13 10:30:00,32.41,32.62,32.41,32.54,1300.0,31.7471,31.9528,31.7471,31.8744,1300.0
2015-05-13 11:00:00,32.44,32.65,32.44,32.65,600.0,31.7765,31.9822,31.7765,31.9822,600.0
2015-05-13 11:30:00,32.66,32.88,32.66,32.88,1300.0,31.992,32.2075,31.992,32.2075,1300.0
2015-05-13 12:00:00,32.79,32.79,32.59,32.7,900.0,32.1193,32.1193,31.9234,32.0312,900.0
2015-05-13 12:30:00,32.76,32.9,32.76,32.81,600.0,32.0899,32.2271,32.0899,32.1389,600.0
2015-05-13 13:00:00,32.84,32.84,32.66,32.66,3600.0,32.1683,32.1683,31.992,31.992,3600.0
2015-05-13 13:30:00,32.69,32.69,32.59,32.59,2000.0,32.0214,32.0214,31.9234,31.9234,2000.0
2015-05-13 14:00:00,32.59,32.66,32.53,32.63,1800.0,31.9234,31.992,31.8646,31.9626,1800.0
2015-05-13 14:30:00,32.67,32.82,32.62,32.69,4000.0,32.0018,32.1487,31.9528,32.0214,4000.0
2015-05-13 15:00:00,32.72,32.74,32.66,32.7,3500.0,32.0508,32.0703,31.992,32.0312,3500.0
2015-05-13 15:30:00,32.51,32.75,32.51,32.74,8700.0,31.8451,32.0801,31.8451,32.0703,8700.0
2015-05-14 09:30:00,32.69,32.95,32.63,32.95,1500.0,32.0214,32.2761,31.9626,32.2761,1500.0
2015-05-14 10:00:00,32.95,33.22,32.92,33.18,2500.0,32.2761,32.5405,32.2467,32.5013,2500.0
2015-05-14 10:30:00,33.17,33.37,33.07,33.07,2000.0,32.4916,32.6875,32.3936,32.3936,2000.0
2015-05-14 11:00:00,33.11,33.32,33.11,33.16,1500.0,32.4328,32.6385,32.4328,32.4818,1500.0
2015-05-14 11:30:00,33.11,33.15,33.04,33.04,900.0,32.4328,32.472,32.3642,32.3642,900.0
2015-05-14 12:00:00,33.01,33.12,33.0,33.12,900.0,32.3348,32.4426,32.325,32.4426,900.0
2015-05-14 12:30:00,33.15,33.15,33.05,33.07,1700.0,32.472,32.472,32.374,32.3936,1700.0
2015-05-14 13:00:00,33.1,33.13,33.09,33.1,2000.0,32.423,32.4524,32.4132,32.423,2000.0
2015-05-14 13:30:00,33.12,33.27,33.11,33.26,3300.0,32.4426,32.5895,32.4328,32.5797,3300.0
2015-05-14 14:00:00,33.21,33.33,33.21,33.33,1600.0,32.5307,32.6483,32.5307,32.6483,1600.0
2015-05-14 14:30:00,33.27,33.27,33.11,33.16,2300.0,32.5895,32.5895,32.4328,32.4818,2300.0
2015-05-14 15:00:00,33.08,33.13,33.0,33.01,2300.0,32.4034,32.4524,32.325,32.3348,2300.0
2015-05-14 15:30:00,33.03,33.13,33.0,33.08,6500.0,32.3544,32.4524,32.325,32.4034,6500.0
2015-05-15 09:30:00,32.82,33.5,32.82,33.5,5300.0,32.1487,32.8148,32.1487,32.8148,5300.0
2015-05-15 10:00:00,33.58,33.58,33.15,33.32,1100.0,32.8932,32.8932,32.472,32.6385,1100.0
2015-05-15 10:30:00,33.18,33.54,33.13,33.5,2000.0,32.5013,32.854,32.4524,32.8148,2000.0
2015-05-15 11:00:00,33.48,33.48,33.39,33.4,600.0,32.7952,32.7952,32.7071,32.7168,600.0
2015-05-15 11:30:00,33.36,33.38,33.25,33.25,1200.0,32.6777,32.6973,32.5699,32.5699,1200.0
2015-05-15 12:00:00,33.26,33.26,33.04,33.1,3500.0,32.5797,32.5797,32.3642,32.423,3500.0
2015-05-15 12:30:00,33.09,33.2,33.09,33.2,600.0,32.4132,32.5209,32.4132,32.5209,600.0
2015-05-15 13:00:00,33.22,33.22,32.99,33.09,400.0,32.5405,32.5405,32.3152,32.4132,400.0
2015-05-15 13:30:00,33.01,33.01,33.0,33.0,300.0,32.3348,32.3348,32.325,32.325,300.0
2015-05-15 14:00:00,33.06,33.06,32.89,32.9,800.0,32.3838,32.3838,32.2173,32.2271,800.0
2015-05-15 14:30:00,32.99,32.99,32.75,32.78,1500.0,32.3152,32.3152,32.0801,32.1095,1500.0
2015-05-15 15:00:00,32.84,32.91,32.84,32.9,300.0,32.1683,32.2369,32.1683,32.2271,300.0
2015-05-15 15:30:00,32.87,33.07,32.87,33.03,2000.0,32.1977,32.3936,32.1977,32.3544,2000.0
2015-05-18 09:30:00,32.74,32.74,32.65,32.65,500.0,32.0703,32.0703,31.9822,31.9822,500.0
2015-05-18 10:00:00,32.69,32.72,32.53,32.57,800.0,32.0214,32.0508,31.8646,31.9038,800.0
2015-05-18 10:30:00,32.77,32.9,32.74,32.9,1800.0,32.0997,32.2271,32.0703,32.2271,1800.0
2015-05-18 11:00:00,33.19,33.36,33.19,33.3,600.0,32.5111,32.6777,32.5111,32.6189,600.0
2015-05-18 11:30:00,33.27,33.35,33.25,33.28,600.0,32.5895,32.6679,32.5699,32.5993,600.0
2015-05-18 12:00:00,33.39,33.39,33.25,33.26,1200.0,32.7071,32.7071,32.5699,32.5797,1200.0
2015-05-18 12:30:00,33.42,33.42,33.4,33.41,1000.0,32.7364,32.7364,32.7168,32.7266,1000.0
2015-05-18 13:00:00,33.56,33.67,33.56,33.67,400.0,32.8736,32.9813,32.8736,32.9813,400.0
2015-05-18 13:30:00,33.7,33.75,33.7,33.75,1100.0,33.0107,33.0597,33.0107,33.0597,1100.0
2015-05-18 14:00:00,33.81,33.81,33.62,33.69,2600.0,33.1185,33.1185,32.9323,33.0009,2600.0
2015-05-18 14:30:00,33.55,33.55,33.44,33.53,2800.0,32.8638,32.8638,32.756,32.8442,2800.0
2015-05-18 15:00:00,33.55,33.7,33.52,33.52,2000.0,32.8638,33.0107,32.8344,32.8344,2000.0
2015-05-18 15:30:00,33.5,33.6,33.47,33.6,4400.0,32.8148,32.9128,32.7854,32.9128,4400.0
2015-05-19 09:30:00,32.74,33.4,32.68,33.4,1800.0,32.0703,32.7168,32.0116,32.7168,1800.0
2015-05-19 10:00:00,33.47,33.52,33.47,33.52,1100.0,32.7854,32.8344,32.7854,32.8344,1100.0
2015-05-19 10:30:00,33.42,33.43,33.41,33.41,600.0,32.7364,32.7462,32.7266,32.7266,600.0
2015-05-19 11:00:00,33.39,33.56,33.39,33.46,300.0,32.7071,32.8736,32.7071,32.7756,300.0
2015-05-19 11:30:00,33.46,33.46,33.25,33.25,400.0,32.7756,32.7756,32.5699,32.5699,400.0
2015-05-19 12:00:00,33.2,33.35,33.19,33.23,600.0,32.5209,32.6679,32.5111,32.5503,600.0
2015-05-19 12:30:00,33.37,33.38,33.33,33.34,600.0,32.6875,32.6973,32.6483,32.6581,600.0
2015-05-19 13:00:00,33.39,33.6,33.39,33.6,500.0,32.7071,32.9128,32.7071,32.9128,500.0
2015-05-19 13:30:00,33.65,33.84,33.65,33.82,1300.0,32.9617,33.1478,32.9617,33.1283,1300.0
2015-05-19 14:00:00,33.78,33.78,33.67,33.67,300.0,33.0891,33.0891,32.9813,32.9813,300.0
2015-05-19 14:30:00,33.58,33.58,33.52,33.52,200.0,32.8932,32.8932,32.8344,32.8344,200.0
2015-05-19 15:00:00,33.44,33.67,33.4,33.67,1300.0,32.756,32.9813,32.7168,32.9813,1300.0
2015-05-19 15:30:00,33.64,33.64,33.48,33.5,3400.0,32.9519,32.9519,32.7952,32.8148,3400.0
2015-05-20 09:30:00,33.44,33.49,33.41,33.49,300.0,32.756,32.805,32.7266,32.805,300.0
2015-05-20 10:00:00,33.39,33.39,33.39,33.39,100.0,32.7071,32.7071,32.7071,32.7071,100.0
2015-05-20 10:30:00,33.31,33.61,33.31,33.51,1200.0,32.6287,32.9226,32.6287,32.8246,1200.0
2015-05-20 11:00:00,33.42,33.42,33.36,33.36,200.0,32.7364,32.7364,32.6777,32.6777,200.0
2015-05-20 11:30:00,33.33,33.51,33.33,33.45,1000.0,32.6483,32.8246,32.6483,32.7658,1000.0
2015-05-20 12:00:00,33.45,33.45,33.41,33.41,400.0,32.7658,32.7658,32.7266,32.7266,400.0
2015-05-20 12:30:00,33.52,33.52,33.48,33.48,200.0,32.8344,32.8344,32.7952,32.7952,200.0
2015-05-20 13:00:00,33.46,33.46,33.44,33.44,200.0,32.7756,32.7756,32.756,32.756,200.0
2015-05-20 13:30:00,33.5,33.57,33.48,33.57,400.0,32.8148,32.8834,32.7952,32.8834,400.0
2015-05-20 14:00:00,33.55,33.62,33.49,33.49,1500.0,32.8638,32.9323,32.805,32.805,1500.0
2015-05-20 14:30:00,33.61,33.68,33.56,33.66,700.0,32.9226,32.9911,32.8736,32.9715,700.0
2015-05-20 15:00:00,33.55,33.55,33.36,33.44,800.0,32.8638,32.8638,32.6777,32.756,800.0
2015-05-20 15:30:00,33.45,33.58,33.37,33.37,2200.0,32.7658,32.8932,32.6875,32.6875,2200.0
2015-05-21 09:30:00,33.56,33.64,33.56,33.64,200.0,32.8736,32.9519,32.8736,32.9519,200.0
2015-05-21 10:00:00,33.61,33.72,33.6,33.72,600.0,32.9226,33.0303,32.9128,33.0303,600.0
2015-05-21 10:30:00,33.74,33.78,33.51,33.63,2700.0,33.0499,33.0891,32.8246,32.9421,2700.0
2015-05-21 11:00:00,33.71,33.76,33.67,33.67,1100.0,33.0205,33.0695,32.9813,32.9813,1100.0
2015-05-21 11:30:00,33.49,33.49,33.36,33.36,500.0,32.805,32.805,32.6777,32.6777,500.0
2015-05-21 12:00:00,33.39,33.39,33.38,33.38,1500.0,32.7071,32.7071,32.6973,32.6973,1500.0
2015-05-21 12:30:00,33.38,33.38,33.38,33.38,0.0,32.6973,32.6973,32.6973,32.6973,0.0
2015-05-21 13:00:00,33.49,33.5,33.48,33.48,500.0,32.805,32.8148,32.7952,32.7952,500.0
2015-05-21 13:30:00,33.49,33.49,33.45,33.48,800.0,32.805,32.805,32.7658,32.7952,800.0
2015-05-21 14:00:00,33.52,33.53,33.52,33.53,900.0,32.8344,32.8442,32.8344,32.8442,900.0
2015-05-21 14:30:00,33.58,33.58,33.58,33.58,100.0,32.8932,32.8932,32.8932,32.8932,100.0
2015-05-21 15:00:00,33.65,33.73,33.65,33.7,2300.0,32.9617,33.0401,32.9617,33.0107,2300.0
2015-05-21 15:30:00,33.76,33.89,33.76,33.81,1700.0,33.0695,33.1968,33.0695,33.1185,1700.0
2015-05-22 09:30:00,33.83,33.85,33.68,33.79,1400.0,33.1381,33.1576,32.9911,33.0989,1400.0
2015-05-22 10:00:00,33.94,33.94,33.86,33.86,800.0,33.2458,33.2458,33.1674,33.1674,800.0
2015-05-22 10:30:00,33.83,33.87,33.8,33.8,500.0,33.1381,33.1772,33.1087,33.1087,500.0
2015-05-22 11:00:00,33.83,33.83,33.5,33.55,900.0,33.1381,33.1381,32.8148,32.8638,900.0
2015-05-22 11:30:00,33.47,33.47,33.37,33.37,900.0,32.7854,32.7854,32.6875,32.6875,900.0
2015-05-22 12:00:00,33.35,33.44,33.35,33.44,500.0,32.6679,32.756,32.6679,32.756,500.0
2015-05-22 12:30:00,33.45,33.47,33.45,33.47,200.0,32.7658,32.7854,32.7658,32.7854,200.0
2015-05-22 13:00:00,33.52,33.6,33.52,33.6,200.0,32.8344,32.9128,32.8344,32.9128,200.0
2015-05-22 13:30:00,33.54,33.6,33.54,33.54,600.0,32.854,32.9128,32.854,32.854,600.0
2015-05-22 14:00:00,33.54,33.59,33.3,33.3,2600.0,32.854,32.903,32.6189,32.6189,2600.0
2015-05-22 14:30:00,33.4,33.4,33.28,33.33,700.0,32.7168,32.7168,32.5993,32.6483,700.0
2015-05-22 15:00:00,33.33,33.48,33.33,33.48,500.0,32.6483,32.7952,32.6483,32.7952,500.0
2015-05-22 15:30:00,33.5,33.54,33.36,33.42,2200.0,32.8148,32.854,32.6777,32.7364,2200.0
2015-05-26 09:30:00,33.95,34.41,33.67,33.85,9200.0,33.2556,33.7062,32.9813,33.1576,9200.0
2015-05-26 10:00:00,33.8,33.83,33.69,33.72,800.0,33.1087,33.1381,33.0009,33.0303,800.0
2015-05-26 10:30:00,33.67,33.95,33.67,33.95,1500.0,32.9813,33.2556,32.9813,33.2556,1500.0
2015-05-26 11:00:00,33.91,33.91,33.75,33.75,1100.0,33.2164,33.2164,33.0597,33.0597,1100.0
2015-05-26 11:30:00,33.79,33.8,33.68,33.71,3400.0,33.0989,33.1087,32.9911,33.0205,3400.0
2015-05-26 12:00:00,33.73,33.88,33.73,33.87,900.0,33.0401,33.187,33.0401,33.1772,900.0
2015-05-26 12:30:00,33.94,33.94,33.93,33.93,300.0,33.2458,33.2458,33.236,33.236,300.0
2015-05-26 13:00:00,33.82,34.01,33.79,34.01,1000.0,33.1283,33.3144,33.0989,33.3144,1000.0
2015-05-26 13:30:00,34.06,34.06,33.8,33.8,400.0,33.3633,33.3633,33.1087,33.1087,400.0
2015-05-26 14:00:00,33.8,33.8,33.8,33.8,0.0,33.1087,33.1087,33.1087,33.1087,0.0
2015-05-26 14:30:00,33.79,33.79,33.52,33.52,2300.0,33.0989,33.0989,32.8344,32.8344,2300.0
2015-05-26 15:00:00,33.51,33.61,33.47,33.47,10000.0,32.8246,32.9226,32.7854,32.7854,10000.0
2015-05-26 15:30:00,33.44,33.61,33.38,33.42,12900.0,32.756,32.9226,32.6973,32.7364,12900.0
2015-05-27 09:30:00,33.81,33.81,33.03,33.18,13800.0,33.1185,33.1185,32.3544,32.5013,13800.0
2015-05-27 10:00:00,33.11,33.11,32.42,32.63,6900.0,32.4328,32.4328,31.7569,31.9626,6900.0
2015-05-27 10:30:00,32.71,32.72,32.13,32.58,8600.0,32.041,32.0508,31.4728,31.9136,8600.0
2015-05-27 11:00:00,32.58,32.68,32.34,32.44,8300.0,31.9136,32.0116,31.6785,31.7765,8300.0
2015-05-27 11:30:00,32.49,32.49,32.31,32.45,5300.0,31.8255,31.8255,31.6491,31.7863,5300.0
2015-05-27 12:00:00,32.42,32.43,32.27,32.35,4300.0,31.7569,31.7667,31.61,31.6883,4300.0
2015-05-27 12:30:00,32.31,32.37,32.0,32.03,9200.0,31.6491,31.7079,31.3455,31.3749,9200.0
2015-05-27 13:00:00,32.0,32.37,31.9,32.37,10200.0,31.3455,31.7079,31.2475,31.7079,10200.0
2015-05-27 13:30:00,32.32,32.52,32.3,32.4,6600.0,31.6589,31.8548,31.6393,31.7373,6600.0
2015-05-27 14:00:00,32.39,32.52,32.24,32.25,3300.0,31.7275,31.8548,31.5806,31.5904,3300.0
2015-05-27 14:30:00,32.28,32.28,32.12,32.12,2800.0,31.6198,31.6198,31.463,31.463,2800.0
2015-05-27 15:00:00,32.12,32.13,31.99,32.08,10600.0,31.463,31.4728,31.3357,31.4238,10600.0
2015-05-27 15:30:00,32.07,32.23,32.05,32.14,8100.0,31.414,31.5708,31.3945,31.4826,8100.0
2015-05-28 09:30:00,31.98,32.0,31.6,31.85,155700.0,31.3259,31.3455,30.9537,31.1985,155700.0
2015-05-28 10:00:00,31.83,31.83,31.51,31.8,38600.0,31.179,31.179,30.8655,31.1496,38600.0
2015-05-28 10:30:00,31.77,31.8,31.67,31.75,28900.0,31.1202,31.1496,31.0222,31.1006,28900.0
2015-05-28 11:00:00,31.75,31.8,31.71,31.8,17300.0,31.1006,31.1496,31.0614,31.1496,17300.0
2015-05-28 11:30:00,31.82,31.82,31.71,31.8,9500.0,31.1692,31.1692,31.0614,31.1496,9500.0
2015-05-28 12:00:00,31.79,31.8,31.74,31.79,6800.0,31.1398,31.1496,31.0908,31.1398,6800.0
2015-05-28 12:30:00,31.77,31.77,31.63,31.63,15900.0,31.1202,31.1202,30.983,30.983,15900.0
2015-05-28 13:00:00,31.64,31.68,31.5,31.5,16500.0,30.9928,31.032,30.8557,30.8557,16500.0
2015-05-28 13:30:00,31.5,31.6,31.45,31.57,35800.0,30.8557,30.9537,30.8067,30.9243,35800.0
2015-05-28 14:00:00,31.56,31.79,31.5,31.52,15700.0,30.9145,31.1398,30.8557,30.8753,15700.0
2015-05-28 14:30:00,31.51,31.58,31.5,31.52,15100.0,30.8655,30.9341,30.8557,30.8753,15100.0
2015-05-28 15:00:00,31.52,31.64,31.5,31.53,22000.0,30.8753,30.9928,30.8557,30.8851,22000.0
2015-05-28 15:30:00,31.53,31.59,31.5,31.56,74600.0,30.8851,30.9439,30.8557,30.9145,74600.0
2015-05-29 09:30:00,31.58,31.81,31.57,31.57,3100.0,30.9341,31.1594,30.9243,30.9243,3100.0
2015-05-29 10:00:00,31.6,31.64,31.51,31.57,3800.0,30.9537,30.9928,30.8655,30.9243,3800.0
2015-05-29 10:30:00,31.62,31.71,31.6,31.68,3800.0,30.9733,31.0614,30.9537,31.032,3800.0
2015-05-29 11:00:00,31.64,31.73,31.58,31.7,6600.0,30.9928,31.081,30.9341,31.0516,6600.0
2015-05-29 11:30:00,31.68,31.74,31.62,31.72,3400.0,31.032,31.0908,30.9733,31.0712,3400.0
2015-05-29 12:00:00,31.74,31.75,31.67,31.71,2900.0,31.0908,31.1006,31.0222,31.0614,2900.0
2015-05-29 12:30:00,31.72,31.73,31.65,31.7,6500.0,31.0712,31.081,31.0026,31.0516,6500.0
2015-05-29 13:00:00,31.7,31.75,31.7,31.73,9900.0,31.0516,31.1006,31.0516,31.081,9900.0
2015-05-29 13:30:00,31.73,31.8,31.63,31.7,11800.0,31.081,31.1496,30.983,31.0516,11800.0
2015-05-29 14:00:00,31.75,31.77,31.61,31.7,6500.0,31.1006,31.1202,30.9635,31.0516,6500.0
2015-05-29 14:30:00,31.69,31.69,31.61,31.61,10400.0,31.0418,31.0418,30.9635,30.9635,10400.0
2015-05-29 15:00:00,31.65,31.73,31.6,31.73,15000.0,31.0026,31.081,30.9537,31.081,15000.0
2015-05-29 15:30:00,31.75,31.75,31.6,31.64,59600.0,31.1006,31.1006,30.9537,30.9928,59600.0
2015-06-01 09:30:00,31.98,32.18,31.73,31.82,26501.0,31.3259,31.5218,31.081,31.1692,26501.0
2015-06-01 10:00:00,31.81,31.9,31.59,31.83,8250.0,31.1594,31.2475,30.9439,31.179,8250.0
2015-06-01 10:30:00,31.84,31.92,31.83,31.92,4001.0,31.1888,31.2671,31.179,31.2671,4001.0
2015-06-01 11:00:00,31.93,32.01,31.9,31.92,9243.0,31.2769,31.3553,31.2475,31.2671,9243.0
2015-06-01 11:30:00,31.92,31.96,31.8,31.9,19716.0,31.2671,31.3063,31.1496,31.2475,19716.0
2015-06-01 12:00:00,31.89,31.91,31.84,31.86,2200.0,31.2377,31.2573,31.1888,31.2083,2200.0
2015-06-01 12:30:00,31.9,31.9,31.65,31.68,3200.0,31.2475,31.2475,31.0026,31.032,3200.0
2015-06-01 13:00:00,31.66,31.67,31.56,31.61,7814.0,31.0124,31.0222,30.9145,30.9635,7814.0
2015-06-01 13:30:00,31.62,31.85,31.62,31.78,11810.0,30.9733,31.1985,30.9733,31.13,11810.0
2015-06-01 14:00:00,31.89,32.0,31.89,31.99,25989.0,31.2377,31.3455,31.2377,31.3357,25989.0
2015-06-01 14:30:00,31.99,32.25,31.95,32.17,13175.0,31.3357,31.5904,31.2965,31.512,13175.0
2015-06-01 15:00:00,32.2,32.3,32.1,32.24,8850.0,31.5414,31.6393,31.4434,31.5806,8850.0
2015-06-01 15:30:00,32.24,32.31,32.13,32.13,35401.0,31.5806,31.6491,31.4728,31.4728,35401.0
2015-06-02 09:30:00,32.14,32.47,31.94,32.0,4450.0,31.4826,31.8059,31.2867,31.3455,4450.0
2015-06-02 10:00:00,32.01,32.44,31.97,32.31,5834.0,31.3553,31.7765,31.3161,31.6491,5834.0
2015-06-02 10:30:00,32.3,32.45,32.23,32.37,8000.0,31.6393,31.7863,31.5708,31.7079,8000.0
2015-06-02 11:00:00,32.41,32.5,32.39,32.47,7537.0,31.7471,31.8353,31.7275,31.8059,7537.0
2015-06-02 11:30:00,32.43,32.43,32.36,32.41,2407.0,31.7667,31.7667,31.6981,31.7471,2407.0
2015-06-02 12:00:00,32.41,32.54,32.41,32.44,4900.0,31.7471,31.8744,31.7471,31.7765,4900.0
2015-06-02 12:30:00,32.42,32.42,32.19,32.36,4263.0,31.7569,31.7569,31.5316,31.6981,4263.0
2015-06-02 13:00:00,32.36,32.53,32.36,32.53,10388.0,31.6981,31.8646,31.6981,31.8646,10388.0
2015-06-02 13:30:00,32.51,32.66,32.45,32.66,4300.0,31.8451,31.992,31.7863,31.992,4300.0
2015-06-02 14:00:00,32.69,32.8,32.67,32.68,4700.0,32.0214,32.1291,32.0018,32.0116,4700.0
2015-06-02 14:30:00,32.69,32.86,32.69,32.82,5200.0,32.0214,32.1879,32.0214,32.1487,5200.0
2015-06-02 15:00:00,32.82,32.85,32.71,32.74,8704.0,32.1487,32.1781,32.041,32.0703,8704.0
2015-06-02 15:30:00,32.79,32.87,32.71,32.75,17296.0,32.1193,32.1977,32.041,32.0801,17296.0
2015-06-03 09:30:00,32.72,33.4,32.72,33.12,2200.0,32.0508,32.7168,32.0508,32.4426,2200.0
2015-06-03 10:00:00,33.21,33.21,33.17,33.17,1200.0,32.5307,32.5307,32.4916,32.4916,1200.0
2015-06-03 10:30:00,33.15,33.19,33.1,33.11,1500.0,32.472,32.5111,32.423,32.4328,1500.0
2015-06-03 11:00:00,33.17,33.17,32.97,32.99,1700.0,32.4916,32.4916,32.2956,32.3152,1700.0
2015-06-03 11:30:00,32.9,32.9,32.76,32.76,1500.0,32.2271,32.2271,32.0899,32.0899,1500.0
2015-06-03 12:00:00,32.76,32.78,32.49,32.49,1800.0,32.0899,32.1095,31.8255,31.8255,1800.0
2015-06-03 12:30:00,32.53,32.79,32.53,32.75,800.0,31.8646,32.1193,31.8646,32.0801,800.0
2015-06-03 13:00:00,32.75,33.01,32.75,32.95,1400.0,32.0801,32.3348,32.0801,32.2761,1400.0
2015-06-03 13:30:00,33.0,33.01,32.93,32.93,1900.0,32.325,32.3348,32.2565,32.2565,1900.0
2015-06-03 14:00:00,32.94,33.01,32.92,32.92,1271.0,32.2663,32.3348,32.2467,32.2467,1271.0
2015-06-03 14:30:00,32.9,32.92,32.83,32.84,1400.0,32.2271,32.2467,32.1585,32.1683,1400.0
2015-06-03 15:00:00,32.87,33.0,32.87,33.0,3900.0,32.1977,32.325,32.1977,32.325,3900.0
2015-06-03 15:30:00,33.04,33.19,33.04,33.11,4642.0,32.3642,32.5111,32.3642,32.4328,4642.0
2015-06-04 09:30:00,32.98,33.21,32.97,33.05,1400.0,32.3054,32.5307,32.2956,32.374,1400.0
2015-06-04 10:00:00,33.01,33.12,32.85,32.85,3300.0,32.3348,32.4426,32.1781,32.1781,3300.0
2015-06-04 10:30:00,32.87,32.95,32.83,32.83,3000.0,32.1977,32.2761,32.1585,32.1585,3000.0
2015-06-04 11:00:00,32.84,33.02,32.77,32.98,4300.0,32.1683,32.3446,32.0997,32.3054,4300.0
2015-06-04 11:30:00,32.9,33.01,32.89,32.96,2500.0,32.2271,32.3348,32.2173,32.2858,2500.0
2015-06-04 12:00:00,32.88,32.9,32.78,32.84,3740.0,32.2075,32.2271,32.1095,32.1683,3740.0
2015-06-04 12:30:00,32.86,32.92,32.86,32.92,2226.0,32.1879,32.2467,32.1879,32.2467,2226.0
2015-06-04 13:00:00,32.87,32.87,32.69,32.69,1400.0,32.1977,32.1977,32.0214,32.0214,1400.0
2015-06-04 13:30:00,32.67,32.81,32.67,32.8,1400.0,32.0018,32.1389,32.0018,32.1291,1400.0
2015-06-04 14:00:00,32.82,33.01,32.82,33.0,3800.0,32.1487,32.3348,32.1487,32.325,3800.0
2015-06-04 14:30:00,33.0,33.4,33.0,33.05,5300.0,32.325,32.7168,32.325,32.374,5300.0
2015-06-04 15:00:00,33.1,33.18,32.85,32.87,7500.0,32.423,32.5013,32.1781,32.1977,7500.0
2015-06-04 15:30:00,32.95,32.95,32.8,32.87,13184.0,32.2761,32.2761,32.1291,32.1977,13184.0
2015-06-05 09:30:00,32.72,33.37,32.7,33.36,2200.0,32.0508,32.6875,32.0312,32.6777,2200.0
2015-06-05 10:00:00,33.41,33.52,33.32,33.32,2839.0,32.7266,32.8344,32.6385,32.6385,2839.0
2015-06-05 10:30:00,33.32,33.32,33.2,33.24,1500.0,32.6385,32.6385,32.5209,32.5601,1500.0
2015-06-05 11:00:00,33.26,33.37,33.23,33.3,1500.0,32.5797,32.6875,32.5503,32.6189,1500.0
2015-06-05 11:30:00,33.33,33.44,33.28,33.4,1800.0,32.6483,32.756,32.5993,32.7168,1800.0
2015-06-05 12:00:00,33.41,33.49,33.41,33.46,1450.0,32.7266,32.805,32.7266,32.7756,1450.0
2015-06-05 12:30:00,33.45,33.5,33.45,33.49,2300.0,32.7658,32.8148,32.7658,32.805,2300.0
2015-06-05 13:00:00,33.5,33.52,33.43,33.52,2600.0,32.8148,32.8344,32.7462,32.8344,2600.0
2015-06-05 13:30:00,33.54,33.6,33.52,33.6,14985.0,32.854,32.9128,32.8344,32.9128,14985.0
2015-06-05 14:00:00,33.6,33.65,33.57,33.65,16163.0,32.9128,32.9617,32.8834,32.9617,16163.0
2015-06-05 14:30:00,33.65,33.65,33.38,33.38,8600.0,32.9617,32.9617,32.6973,32.6973,8600.0
2015-06-05 15:00:00,33.49,33.68,33.49,33.66,7800.0,32.805,32.9911,32.805,32.9715,7800.0
2015-06-05 15:30:00,33.67,33.7,33.5,33.57,10771.0,32.9813,33.0107,32.8148,32.8834,10771.0
2015-06-08 09:30:00,33.63,33.7,33.45,33.54,1975.0,32.9421,33.0107,32.7658,32.854,1975.0
2015-06-08 10:00:00,33.41,33.69,33.41,33.66,2100.0,32.7266,33.0009,32.7266,32.9715,2100.0
2015-06-08 10:30:00,33.68,33.69,33.58,33.63,1926.0,32.9911,33.0009,32.8932,32.9421,1926.0
2015-06-08 11:00:00,33.61,33.65,33.59,33.62,1900.0,32.9226,32.9617,32.903,32.9323,1900.0
2015-06-08 11:30:00,33.63,33.66,33.62,33.65,2100.0,32.9421,32.9715,32.9323,32.9617,2100.0
2015-06-08 12:00:00,33.66,33.67,33.63,33.63,2898.0,32.9715,32.9813,32.9421,32.9421,2898.0
2015-06-08 12:30:00,33.62,33.65,33.52,33.52,1800.0,32.9323,32.9617,32.8344,32.8344,1800.0
2015-06-08 13:00:00,33.46,33.46,33.18,33.21,3800.0,32.7756,32.7756,32.5013,32.5307,3800.0
2015-06-08 13:30:00,33.16,33.35,33.16,33.35,1400.0,32.4818,32.6679,32.4818,32.6679,1400.0
2015-06-08 14:00:00,33.34,33.52,33.26,33.38,5387.0,32.6581,32.8344,32.5797,32.6973,5387.0
2015-06-08 14:30:00,33.42,33.53,33.36,33.43,3270.0,32.7364,32.8442,32.6777,32.7462,3270.0
2015-06-08 15:00:00,33.46,33.53,33.43,33.48,4000.0,32.7756,32.8442,32.7462,32.7952,4000.0
2015-06-08 15:30:00,33.49,33.59,33.08,33.21,14754.0,32.805,32.903,32.4034,32.5307,14754.0
2015-06-09 09:30:00,34.62,34.93,33.98,34.1,45908.0,33.9119,34.2156,33.285,33.4025,45908.0
2015-06-09 10:00:00,34.15,34.15,33.25,33.84,27622.0,33.4515,33.4515,32.5699,33.1478,27622.0
2015-06-09 10:30:00,33.84,33.86,33.43,33.62,11801.0,33.1478,33.1674,32.7462,32.9323,11801.0
2015-06-09 11:00:00,33.61,34.12,33.51,34.12,14946.0,32.9226,33.4221,32.8246,33.4221,14946.0
2015-06-09 11:30:00,34.13,34.35,34.1,34.34,38468.0,33.4319,33.6474,33.4025,33.6376,38468.0
2015-06-09 12:00:00,34.35,34.65,34.28,34.4,30455.0,33.6474,33.9413,33.5788,33.6964,30455.0
2015-06-09 12:30:00,34.45,34.74,34.22,34.65,15186.0,33.7454,34.0294,33.5201,33.9413,15186.0
2015-06-09 13:00:00,34.65,34.75,34.53,34.59,12636.0,33.9413,34.0392,33.8237,33.8825,12636.0
2015-06-09 13:30:00,34.66,34.7,34.54,34.58,9406.0,33.9511,33.9903,33.8335,33.8727,9406.0
2015-06-09 14:00:00,34.62,34.66,34.32,34.35,14612.0,33.9119,33.9511,33.618,33.6474,14612.0
2015-06-09 14:30:00,34.37,34.39,34.1,34.27,20654.0,33.667,33.6866,33.4025,33.5691,20654.0
2015-06-09 15:00:00,34.23,34.48,33.97,34.48,22586.0,33.5299,33.7748,33.2752,33.7748,22586.0
2015-06-09 15:30:00,34.53,34.74,34.43,34.55,37710.0,33.8237,34.0294,33.7258,33.8433,37710.0
2015-06-10 09:30:00,34.68,34.85,34.62,34.62,3400.0,33.9707,34.1372,33.9119,33.9119,3400.0
2015-06-10 10:00:00,34.65,34.68,34.41,34.64,5000.0,33.9413,33.9707,33.7062,33.9315,5000.0
2015-06-10 10:30:00,34.65,35.05,34.65,34.97,10800.0,33.9413,34.3331,33.9413,34.2547,10800.0
2015-06-10 11:00:00,35.1,35.25,34.97,35.25,6500.0,34.3821,34.529,34.2547,34.529,6500.0
2015-06-10 11:30:00,35.25,35.45,35.22,35.39,4600.0,34.529,34.7249,34.4996,34.6661,4600.0
2015-06-10 12:00:00,35.45,35.5,35.28,35.39,6450.0,34.7249,34.7739,34.5584,34.6661,6450.0
2015-06-10 12:30:00,35.43,35.43,35.19,35.19,5850.0,34.7053,34.7053,34.4702,34.4702,5850.0
2015-06-10 13:00:00,35.42,35.45,35.3,35.35,12079.0,34.6955,34.7249,34.578,34.627,12079.0
2015-06-10 13:30:00,35.38,35.4,35.3,35.36,25230.0,34.6563,34.6759,34.578,34.6368,25230.0
2015-06-10 14:00:00,35.38,35.54,35.32,35.49,20290.0,34.6563,34.8131,34.5976,34.7641,20290.0
2015-06-10 14:30:00,35.55,35.65,35.54,35.64,9300.0,34.8229,34.9208,34.8131,34.911,9300.0
2015-06-10 15:00:00,35.65,35.72,35.63,35.63,10100.0,34.9208,34.9894,34.9012,34.9012,10100.0
2015-06-10 15:30:00,35.67,35.67,35.36,35.44,21827.0,34.9404,34.9404,34.6368,34.7151,21827.0
2015-06-11 09:30:00,35.33,35.92,35.3,35.92,2899.0,34.6074,35.1853,34.578,35.1853,2899.0
2015-06-11 10:00:00,35.93,36.0,35.86,35.92,5536.0,35.1951,35.2637,35.1265,35.1853,5536.0
2015-06-11 10:30:00,35.9,35.9,35.79,35.87,4500.0,35.1657,35.1657,35.058,35.1363,4500.0
2015-06-11 11:00:00,35.84,35.95,35.84,35.85,6060.0,35.1069,35.2147,35.1069,35.1167,6060.0
2015-06-11 11:30:00,35.86,35.95,35.77,35.91,4100.0,35.1265,35.2147,35.0384,35.1755,4100.0
2015-06-11 12:00:00,35.92,35.92,35.84,35.91,2700.0,35.1853,35.1853,35.1069,35.1755,2700.0
2015-06-11 12:30:00,35.9,35.9,35.85,35.87,1900.0,35.1657,35.1657,35.1167,35.1363,1900.0
2015-06-11 13:00:00,35.86,35.9,35.81,35.82,2500.0,35.1265,35.1657,35.0776,35.0873,2500.0
2015-06-11 13:30:00,35.84,35.88,35.82,35.87,1200.0,35.1069,35.1461,35.0873,35.1363,1200.0
2015-06-11 14:00:00,35.88,35.88,35.8,35.86,4660.0,35.1461,35.1461,35.0678,35.1265,4660.0
2015-06-11 14:30:00,35.85,35.88,35.78,35.86,5360.0,35.1167,35.1461,35.0482,35.1265,5360.0
2015-06-11 15:00:00,35.86,35.86,35.64,35.72,7600.0,35.1265,35.1265,34.911,34.9894,7600.0
2015-06-11 15:30:00,35.71,35.9,35.65,35.83,12060.0,34.9796,35.1657,34.9208,35.0971,12060.0
2015-06-12 09:30:00,36.06,36.42,35.9,36.23,700.0,35.3224,35.6751,35.1657,35.489,700.0
2015-06-12 10:00:00,36.3,36.88,36.27,36.88,3952.0,35.5575,36.1257,35.5281,36.1257,3952.0
2015-06-12 10:30:00,36.93,36.94,36.76,36.77,6589.0,36.1746,36.1844,36.0081,36.0179,6589.0
2015-06-12 11:00:00,36.77,36.79,36.72,36.73,2200.0,36.0179,36.0375,35.9689,35.9787,2200.0
2015-06-12 11:30:00,36.6,36.74,36.4,36.66,5700.0,35.8514,35.9885,35.6555,35.9102,5700.0
2015-06-12 12:00:00,36.67,36.69,36.63,36.65,3400.0,35.92,35.9396,35.8808,35.9004,3400.0
2015-06-12 12:30:00,36.62,36.68,36.47,36.63,4300.0,35.871,35.9298,35.7241,35.8808,4300.0
2015-06-12 13:00:00,36.63,36.69,36.6,36.6,4086.0,35.8808,35.9396,35.8514,35.8514,4086.0
2015-06-12 13:30:00,36.58,36.63,36.52,36.56,3950.0,35.8318,35.8808,35.773,35.8122,3950.0
2015-06-12 14:00:00,36.56,36.56,36.47,36.52,3354.0,35.8122,35.8122,35.7241,35.773,3354.0
2015-06-12 14:30:00,36.52,36.52,36.37,36.42,4000.0,35.773,35.773,35.6261,35.6751,4000.0
2015-06-12 15:00:00,36.41,36.43,36.25,36.37,6300.0,35.6653,35.6849,35.5086,35.6261,6300.0
2015-06-12 15:30:00,36.37,36.51,36.32,36.36,12012.0,35.6261,35.7632,35.5771,35.6163,12012.0
2015-06-15 09:30:00,36.5,36.52,36.23,36.52,1900.0,35.7534,35.773,35.489,35.773,1900.0
2015-06-15 10:00:00,36.56,36.7,36.37,36.5,9800.0,35.8122,35.9493,35.6261,35.7534,9800.0
2015-06-15 10:30:00,36.48,36.48,36.24,36.28,5200.0,35.7338,35.7338,35.4988,35.5379,5200.0
2015-06-15 11:00:00,36.33,36.4,36.25,36.34,10588.0,35.5869,35.6555,35.5086,35.5967,10588.0
2015-06-15 11:30:00,36.36,36.44,36.29,36.43,4300.0,35.6163,35.6947,35.5477,35.6849,4300.0
2015-06-15 12:00:00,36.4,36.58,36.37,36.45,3050.0,35.6555,35.8318,35.6261,35.7045,3050.0
2015-06-15 12:30:00,36.47,36.55,36.4,36.43,3300.0,35.7241,35.8024,35.6555,35.6849,3300.0
2015-06-15 13:00:00,36.49,36.54,36.42,36.49,3600.0,35.7436,35.7926,35.6751,35.7436,3600.0
2015-06-15 13:30:00,36.54,36.54,36.47,36.5,2600.0,35.7926,35.7926,35.7241,35.7534,2600.0
2015-06-15 14:00:00,36.57,36.59,36.51,36.53,2800.0,35.822,35.8416,35.7632,35.7828,2800.0
2015-06-15 14:30:00,36.54,36.56,36.47,36.5,2590.0,35.7926,35.8122,35.7241,35.7534,2590.0
2015-06-15 15:00:00,36.51,36.56,36.49,36.53,3100.0,35.7632,35.8122,35.7436,35.7828,3100.0
2015-06-15 15:30:00,36.55,36.56,36.44,36.45,9524.0,35.8024,35.8122,35.6947,35.7045,9524.0
2015-06-16 09:30:00,36.45,36.71,36.45,36.57,1200.0,35.7045,35.9591,35.7045,35.822,1200.0
2015-06-16 10:00:00,36.65,36.65,36.32,36.35,1700.0,35.9004,35.9004,35.5771,35.6065,1700.0
2015-06-16 10:30:00,36.37,36.6,36.37,36.55,3000.0,35.6261,35.8514,35.6261,35.8024,3000.0
2015-06-16 11:00:00,36.55,36.57,36.46,36.56,3649.0,35.8024,35.822,35.7143,35.8122,3649.0
2015-06-16 11:30:00,36.53,36.63,36.52,36.63,4400.0,35.7828,35.8808,35.773,35.8808,4400.0
2015-06-16 12:00:00,36.6,36.6,36.5,36.58,1300.0,35.8514,35.8514,35.7534,35.8318,1300.0
2015-06-16 12:30:00,36.57,36.58,36.52,36.52,3300.0,35.822,35.8318,35.773,35.773,3300.0
2015-06-16 13:00:00,36.56,36.61,36.53,36.55,7341.0,35.8122,35.8612,35.7828,35.8024,7341.0
2015-06-16 13:30:00,36.58,36.58,36.45,36.45,4600.0,35.8318,35.8318,35.7045,35.7045,4600.0
2015-06-16 14:00:00,36.62,36.79,36.51,36.6,5300.0,35.871,36.0375,35.7632,35.8514,5300.0
2015-06-16 14:30:00,36.63,36.79,36.61,36.75,2977.0,35.8808,36.0375,35.8612,35.9983,2977.0
2015-06-16 15:00:00,36.88,36.99,36.78,36.97,3600.0,36.1257,36.2334,36.0277,36.2138,3600.0
2015-06-16 15:30:00,36.99,37.05,36.85,37.02,8200.0,36.2334,36.2922,36.0963,36.2628,8200.0
2015-06-17 09:30:00,37.2,37.39,37.2,37.39,1600.0,36.4391,36.6252,36.4391,36.6252,1600.0
2015-06-17 10:00:00,37.36,37.36,37.08,37.25,2100.0,36.5958,36.5958,36.3216,36.4881,2100.0
2015-06-17 10:30:00,37.23,37.32,37.17,37.29,2000.0,36.4685,36.5567,36.4097,36.5273,2000.0
2015-06-17 11:00:00,37.31,37.37,37.29,37.29,3600.0,36.5469,36.6056,36.5273,36.5273,3600.0
2015-06-17 11:30:00,37.3,37.37,37.23,37.23,1100.0,36.5371,36.6056,36.4685,36.4685,1100.0
2015-06-17 12:00:00,37.2,37.3,37.09,37.16,2650.0,36.4391,36.5371,36.3314,36.3999,2650.0
2015-06-17 12:30:00,37.21,37.27,37.11,37.14,1700.0,36.4489,36.5077,36.351,36.3803,1700.0
2015-06-17 13:00:00,37.15,37.31,37.1,37.23,1600.0,36.3901,36.5469,36.3412,36.4685,1600.0
2015-06-17 13:30:00,37.3,37.3,37.3,37.3,100.0,36.5371,36.5371,36.5371,36.5371,100.0
2015-06-17 14:00:00,37.31,37.46,37.15,37.23,3013.0,36.5469,36.6938,36.3901,36.4685,3013.0
2015-06-17 14:30:00,37.26,37.32,37.18,37.18,2108.0,36.4979,36.5567,36.4195,36.4195,2108.0
2015-06-17 15:00:00,37.13,37.38,37.13,37.29,2956.0,36.3706,36.6154,36.3706,36.5273,2956.0
2015-06-17 15:30:00,37.28,37.36,37.21,37.31,8948.0,36.5175,36.5958,36.4489,36.5469,8948.0
2015-06-18 09:30:00,37.58,37.65,37.37,37.59,2300.0,36.8114,36.8799,36.6056,36.8211,2300.0
2015-06-18 10:00:00,37.6,37.65,37.51,37.55,3500.0,36.8309,36.8799,36.7428,36.782,3500.0
2015-06-18 10:30:00,37.6,37.64,37.47,37.47,3100.0,36.8309,36.8701,36.7036,36.7036,3100.0
2015-06-18 11:00:00,37.46,37.47,37.29,37.42,1500.0,36.6938,36.7036,36.5273,36.6546,1500.0
2015-06-18 11:30:00,37.52,37.63,37.52,37.62,1100.0,36.7526,36.8603,36.7526,36.8505,1100.0
2015-06-18 12:00:00,37.66,37.66,37.42,37.47,2100.0,36.8897,36.8897,36.6546,36.7036,2100.0
2015-06-18 12:30:00,37.51,37.51,37.41,37.41,1100.0,36.7428,36.7428,36.6448,36.6448,1100.0
2015-06-18 13:00:00,37.41,37.42,37.22,37.22,5660.0,36.6448,36.6546,36.4587,36.4587,5660.0
2015-06-18 13:30:00,37.27,37.35,37.25,37.25,2900.0,36.5077,36.5861,36.4881,36.4881,2900.0
2015-06-18 14:00:00,37.38,37.69,37.34,37.69,3200.0,36.6154,36.9191,36.5763,36.9191,3200.0
2015-06-18 14:30:00,37.69,37.8,37.64,37.64,15409.0,36.9191,37.0269,36.8701,36.8701,15409.0
2015-06-18 15:00:00,37.65,37.69,37.46,37.47,5550.0,36.8799,36.9191,36.6938,36.7036,5550.0
2015-06-18 15:30:00,37.47,37.5,37.26,37.3,8492.0,36.7036,36.733,36.4979,36.5371,8492.0
2015-06-19 09:30:00,37.42,37.59,37.41,37.41,3300.0,36.6546,36.8211,36.6448,36.6448,3300.0
2015-06-19 10:00:00,37.4,37.4,37.23,37.23,1150.0,36.635,36.635,36.4685,36.4685,1150.0
2015-06-19 10:30:00,37.3,37.3,37.21,37.21,1290.0,36.5371,36.5371,36.4489,36.4489,1290.0
2015-06-19 11:00:00,37.34,37.35,37.24,37.25,1100.0,36.5763,36.5861,36.4783,36.4881,1100.0
2015-06-19 11:30:00,37.3,37.32,37.23,37.23,600.0,36.5371,36.5567,36.4685,36.4685,600.0
2015-06-19 12:00:00,37.28,37.29,37.18,37.18,900.0,36.5175,36.5273,36.4195,36.4195,900.0
2015-06-19 12:30:00,37.22,37.43,37.22,37.43,1887.0,36.4587,36.6644,36.4587,36.6644,1887.0
2015-06-19 13:00:00,37.43,37.45,37.3,37.38,2861.0,36.6644,36.684,36.5371,36.6154,2861.0
2015-06-19 13:30:00,37.4,37.42,37.37,37.37,3497.0,36.635,36.6546,36.6056,36.6056,3497.0
2015-06-19 14:00:00,37.37,37.44,37.37,37.44,600.0,36.6056,36.6742,36.6056,36.6742,600.0
2015-06-19 14:30:00,37.48,37.48,37.33,37.33,4300.0,36.7134,36.7134,36.5665,36.5665,4300.0
2015-06-19 15:00:00,37.31,37.38,37.31,37.32,1698.0,36.5469,36.6154,36.5469,36.5567,1698.0
2015-06-19 15:30:00,37.34,37.48,37.33,37.42,2800.0,36.5763,36.7134,36.5665,36.6546,2800.0
2015-06-22 09:30:00,37.97,38.02,37.67,37.67,2000.0,37.1934,37.2424,36.8995,36.8995,2000.0
2015-06-22 10:00:00,37.49,37.49,36.95,36.98,2400.0,36.7232,36.7232,36.1942,36.2236,2400.0
2015-06-22 10:30:00,36.95,37.18,36.84,37.18,3585.0,36.1942,36.4195,36.0865,36.4195,3585.0
2015-06-22 11:00:00,37.1,37.31,37.1,37.14,1500.0,36.3412,36.5469,36.3412,36.3803,1500.0
2015-06-22 11:30:00,37.15,37.3,37.06,37.19,3550.0,36.3901,36.5371,36.302,36.4293,3550.0
2015-06-22 12:00:00,37.2,37.2,37.08,37.16,1500.0,36.4391,36.4391,36.3216,36.3999,1500.0
2015-06-22 12:30:00,37.1,37.16,37.05,37.14,1600.0,36.3412,36.3999,36.2922,36.3803,1600.0
2015-06-22 13:00:00,37.18,37.19,37.13,37.15,600.0,36.4195,36.4293,36.3706,36.3901,600.0
2015-06-22 13:30:00,37.21,37.21,37.12,37.12,1700.0,36.4489,36.4489,36.3608,36.3608,1700.0
2015-06-22 14:00:00,37.14,37.2,37.01,37.01,2300.0,36.3803,36.4391,36.253,36.253,2300.0
2015-06-22 14:30:00,37.06,37.14,36.98,37.14,1700.0,36.302,36.3803,36.2236,36.3803,1700.0
2015-06-22 15:00:00,37.14,37.18,37.11,37.14,1600.0,36.3803,36.4195,36.351,36.3803,1600.0
2015-06-22 15:30:00,37.15,37.15,36.87,36.87,4900.0,36.3901,36.3901,36.1159,36.1159,4900.0
2015-06-23 09:30:00,36.95,37.21,36.82,37.21,2700.0,36.1942,36.4489,36.0669,36.4489,2700.0
2015-06-23 10:00:00,37.2,37.3,37.17,37.17,2100.0,36.4391,36.5371,36.4097,36.4097,2100.0
2015-06-23 10:30:00,37.16,37.16,37.0,37.0,2800.0,36.3999,36.3999,36.2432,36.2432,2800.0
2015-06-23 11:00:00,36.95,37.02,36.82,36.82,1800.0,36.1942,36.2628,36.0669,36.0669,1800.0
2015-06-23 11:30:00,36.82,36.88,36.8,36.83,1885.0,36.0669,36.1257,36.0473,36.0767,1885.0
2015-06-23 12:00:00,36.81,36.83,36.67,36.82,1300.0,36.0571,36.0767,35.92,36.0669,1300.0
2015-06-23 12:30:00,36.82,36.9,36.81,36.87,1300.0,36.0669,36.1453,36.0571,36.1159,1300.0
2015-06-23 13:00:00,36.94,37.06,36.93,36.97,3358.0,36.1844,36.302,36.1746,36.2138,3358.0
2015-06-23 13:30:00,36.94,36.97,36.68,36.76,3595.0,36.1844,36.2138,35.9298,36.0081,3595.0
2015-06-23 14:00:00,36.75,36.76,36.4,36.4,4600.0,35.9983,36.0081,35.6555,35.6555,4600.0
2015-06-23 14:30:00,36.43,36.46,36.22,36.28,5490.0,35.6849,35.7143,35.4792,35.5379,5490.0
2015-06-23 15:00:00,36.27,36.74,36.21,36.67,4900.0,35.5281,35.9885,35.4694,35.92,4900.0
2015-06-23 15:30:00,36.69,36.7,36.24,36.35,10523.0,35.9396,35.9493,35.4988,35.6065,10523.0
2015-06-24 09:30:00,36.5,36.76,36.5,36.7,1100.0,35.7534,36.0081,35.7534,35.9493,1100.0
2015-06-24 10:00:00,36.69,36.8,36.65,36.8,2146.0,35.9396,36.0473,35.9004,36.0473,2146.0
2015-06-24 10:30:00,36.84,36.86,36.62,36.62,4720.0,36.0865,36.1061,35.871,35.871,4720.0
2015-06-24 11:00:00,36.66,36.75,36.66,36.68,3600.0,35.9102,35.9983,35.9102,35.9298,3600.0
2015-06-24 11:30:00,36.67,36.73,36.65,36.67,1500.0,35.92,35.9787,35.9004,35.92,1500.0
2015-06-24 12:00:00,36.72,36.76,36.67,36.69,3700.0,35.9689,36.0081,35.92,35.9396,3700.0
2015-06-24 12:30:00,36.69,36.75,36.69,36.72,1400.0,35.9396,35.9983,35.9396,35.9689,1400.0
2015-06-24 13:00:00,36.69,36.72,36.69,36.69,1728.0,35.9396,35.9689,35.9396,35.9396,1728.0
2015-06-24 13:30:00,36.65,36.68,36.5,36.51,1500.0,35.9004,35.9298,35.7534,35.7632,1500.0
2015-06-24 14:00:00,36.46,36.46,36.28,36.33,2300.0,35.7143,35.7143,35.5379,35.5869,2300.0
2015-06-24 14:30:00,36.33,36.47,36.33,36.39,2000.0,35.5869,35.7241,35.5869,35.6457,2000.0
2015-06-24 15:00:00,36.4,36.52,36.39,36.52,2165.0,35.6555,35.773,35.6457,35.773,2165.0
2015-06-24 15:30:00,36.55,36.77,36.55,36.7,4661.0,35.8024,36.0179,35.8024,35.9493,4661.0
2015-06-25 09:30:00,37.37,37.66,37.19,37.19,1700.0,36.6056,36.8897,36.4293,36.4293,1700.0
2015-06-25 10:00:00,37.03,37.03,36.73,36.79,2300.0,36.2726,36.2726,35.9787,36.0375,2300.0
2015-06-25 10:30:00,36.85,36.85,36.72,36.76,1363.0,36.0963,36.0963,35.9689,36.0081,1363.0
2015-06-25 11:00:00,36.9,37.0,36.87,37.0,1300.0,36.1453,36.2432,36.1159,36.2432,1300.0
2015-06-25 11:30:00,37.02,37.19,37.02,37.1,4925.0,36.2628,36.4293,36.2628,36.3412,4925.0
2015-06-25 12:00:00,37.12,37.12,36.99,37.0,1500.0,36.3608,36.3608,36.2334,36.2432,1500.0
2015-06-25 12:30:00,37.04,37.08,36.93,36.97,4628.0,36.2824,36.3216,36.1746,36.2138,4628.0
2015-06-25 13:00:00,36.99,36.99,36.86,36.97,1200.0,36.2334,36.2334,36.1061,36.2138,1200.0
2015-06-25 13:30:00,36.88,37.13,36.88,37.11,1415.0,36.1257,36.3706,36.1257,36.351,1415.0
2015-06-25 14:00:00,37.05,37.05,36.85,36.85,1500.0,36.2922,36.2922,36.0963,36.0963,1500.0
2015-06-25 14:30:00,36.9,37.02,36.9,36.95,1869.0,36.1453,36.2628,36.1453,36.1942,1869.0
2015-06-25 15:00:00,37.0,37.0,36.88,36.95,1800.0,36.2432,36.2432,36.1257,36.1942,1800.0
2015-06-25 15:30:00,36.95,36.97,36.85,36.87,6471.0,36.1942,36.2138,36.0963,36.1159,6471.0
2015-06-26 09:30:00,37.01,37.19,37.0,37.1,1200.0,36.253,36.4293,36.2432,36.3412,1200.0
2015-06-26 10:00:00,37.12,37.12,36.93,36.93,2000.0,36.3608,36.3608,36.1746,36.1746,2000.0
2015-06-26 10:30:00,36.96,36.96,36.84,36.86,1000.0,36.204,36.204,36.0865,36.1061,1000.0
2015-06-26 11:00:00,36.87,36.94,36.83,36.89,1586.0,36.1159,36.1844,36.0767,36.1355,1586.0
2015-06-26 11:30:00,36.9,36.9,36.64,36.64,1800.0,36.1453,36.1453,35.8906,35.8906,1800.0
2015-06-26 12:00:00,36.63,36.82,36.61,36.74,1500.0,35.8808,36.0669,35.8612,35.9885,1500.0
2015-06-26 12:30:00,36.72,36.77,36.69,36.76,2250.0,35.9689,36.0179,35.9396,36.0081,2250.0
2015-06-26 13:00:00,36.75,36.78,36.7,36.7,1994.0,35.9983,36.0277,35.9493,35.9493,1994.0
2015-06-26 13:30:00,36.71,36.83,36.71,36.76,2000.0,35.9591,36.0767,35.9591,36.0081,2000.0
2015-06-26 14:00:00,36.74,36.88,36.65,36.88,2900.0,35.9885,36.1257,35.9004,36.1257,2900.0
2015-06-26 14:30:00,36.89,37.15,36.89,37.08,3300.0,36.1355,36.3901,36.1355,36.3216,3300.0
2015-06-26 15:00:00,37.11,37.11,37.06,37.06,3473.0,36.351,36.351,36.302,36.302,3473.0
2015-06-26 15:30:00,37.05,37.13,36.93,36.99,11171.0,36.2922,36.3706,36.1746,36.2334,11171.0
2015-06-29 09:30:00,36.54,36.56,36.11,36.11,3800.0,35.7926,35.8122,35.3714,35.3714,3800.0
2015-06-29 10:00:00,36.11,36.18,36.01,36.01,2100.0,35.3714,35.44,35.2735,35.2735,2100.0
2015-06-29 10:30:00,36.0,36.11,35.98,36.11,2700.0,35.2637,35.3714,35.2441,35.3714,2700.0
2015-06-29 11:00:00,36.09,36.09,35.95,35.95,2100.0,35.3518,35.3518,35.2147,35.2147,2100.0
2015-06-29 11:30:00,35.89,36.02,35.88,36.02,1400.0,35.1559,35.2833,35.1461,35.2833,1400.0
2015-06-29 12:00:00,36.06,36.06,35.96,35.96,1400.0,35.3224,35.3224,35.2245,35.2245,1400.0
2015-06-29 12:30:00,35.96,35.96,35.93,35.94,600.0,35.2245,35.2245,35.1951,35.2049,600.0
2015-06-29 13:00:00,35.95,35.95,35.84,35.84,1200.0,35.2147,35.2147,35.1069,35.1069,1200.0
2015-06-29 13:30:00,35.83,35.88,35.82,35.85,500.0,35.0971,35.1461,35.0873,35.1167,500.0
2015-06-29 14:00:00,35.89,35.89,35.79,35.79,800.0,35.1559,35.1559,35.058,35.058,800.0
2015-06-29 14:30:00,35.61,35.65,35.61,35.61,1550.0,34.8816,34.9208,34.8816,34.8816,1550.0
2015-06-29 15:00:00,35.59,35.59,35.47,35.53,2000.0,34.8621,34.8621,34.7445,34.8033,2000.0
2015-06-29 15:30:00,35.6,35.6,35.35,35.36,7344.0,34.8718,34.8718,34.627,34.6368,7344.0
2015-06-30 09:30:00,35.99,36.0,35.49,35.53,2600.0,35.2539,35.2637,34.7641,34.8033,2600.0
2015-06-30 10:00:00,35.46,35.46,35.09,35.28,7000.0,34.7347,34.7347,34.3723,34.5584,7000.0
2015-06-30 10:30:00,35.26,35.47,35.18,35.47,3500.0,34.5388,34.7445,34.4604,34.7445,3500.0
2015-06-30 11:00:00,35.43,35.55,35.23,35.5,7400.0,34.7053,34.8229,34.5094,34.7739,7400.0
2015-06-30 11:30:00,35.51,35.74,35.46,35.73,3050.0,34.7837,35.009,34.7347,34.9992,3050.0
2015-06-30 12:00:00,35.74,35.88,35.68,35.83,1800.0,35.009,35.1461,34.9502,35.0971,1800.0
2015-06-30 12:30:00,35.8,35.83,35.72,35.83,2100.0,35.0678,35.0971,34.9894,35.0971,2100.0
2015-06-30 13:00:00,35.75,35.92,35.72,35.75,3133.0,35.0188,35.1853,34.9894,35.0188,3133.0
2015-06-30 13:30:00,35.74,36.16,35.74,36.1,3500.0,35.009,35.4204,35.009,35.3616,3500.0
2015-06-30 14:00:00,36.11,36.17,35.87,35.87,1373.0,35.3714,35.4302,35.1363,35.1363,1373.0
2015-06-30 14:30:00,35.81,35.92,35.77,35.86,3400.0,35.0776,35.1853,35.0384,35.1265,3400.0
2015-06-30 15:00:00,35.87,36.17,35.84,36.17,6350.0,35.1363,35.4302,35.1069,35.4302,6350.0
2015-06-30 15:30:00,36.13,36.26,35.99,36.1,14696.0,35.391,35.5183,35.2539,35.3616,14696.0
2015-07-01 09:30:00,36.44,36.7,36.44,36.54,1300.0,35.6947,35.9493,35.6947,35.7926,1300.0
2015-07-01 10:00:00,36.48,36.55,36.4,36.45,1500.0,35.7338,35.8024,35.6555,35.7045,1500.0
2015-07-01 10:30:00,36.49,36.49,36.33,36.4,900.0,35.7436,35.7436,35.5869,35.6555,900.0
2015-07-01 11:00:00,36.46,36.46,36.33,36.34,400.0,35.7143,35.7143,35.5869,35.5967,400.0
2015-07-01 11:30:00,36.36,36.36,36.28,36.28,200.0,35.6163,35.6163,35.5379,35.5379,200.0
2015-07-01 12:00:00,36.23,36.25,36.06,36.06,900.0,35.489,35.5086,35.3224,35.3224,900.0
2015-07-01 12:30:00,36.03,36.04,35.88,35.91,2000.0,35.2931,35.3028,35.1461,35.1755,2000.0
2015-07-01 13:00:00,35.89,35.94,35.8,35.94,2869.0,35.1559,35.2049,35.0678,35.2049,2869.0
2015-07-01 13:30:00,35.98,36.07,35.98,35.99,1300.0,35.2441,35.3322,35.2441,35.2539,1300.0
2015-07-01 14:00:00,35.92,35.96,35.86,35.86,2400.0,35.1853,35.2245,35.1265,35.1265,2400.0
2015-07-01 14:30:00,35.85,35.85,35.74,35.77,1800.0,35.1167,35.1167,35.009,35.0384,1800.0
2015-07-01 15:00:00,35.8,35.87,35.8,35.85,2332.0,35.0678,35.1363,35.0678,35.1167,2332.0
2015-07-01 15:30:00,35.88,35.89,35.56,35.6,10262.0,35.1461,35.1559,34.8327,34.8718,10262.0
2015-07-02 09:30:00,35.92,35.95,35.25,35.25,1500.0,35.1853,35.2147,34.529,34.529,1500.0
2015-07-02 10:00:00,35.24,35.25,35.17,35.18,1501.0,34.5192,34.529,34.4506,34.4604,1501.0
2015-07-02 10:30:00,35.1,35.22,35.02,35.18,2400.0,34.3821,34.4996,34.3037,34.4604,2400.0
2015-07-02 11:00:00,35.21,35.21,35.12,35.16,2000.0,34.4898,34.4898,34.4017,34.4408,2000.0
2015-07-02 11:30:00,35.14,35.27,35.14,35.23,1000.0,34.4213,34.5486,34.4213,34.5094,1000.0
2015-07-02 12:00:00,35.2,35.2,35.05,35.05,2033.0,34.48,34.48,34.3331,34.3331,2033.0
2015-07-02 12:30:00,35.02,35.04,34.88,35.0,4248.0,34.3037,34.3233,34.1666,34.2841,4248.0
2015-07-02 13:00:00,34.99,35.06,34.97,35.04,4400.0,34.2743,34.3429,34.2547,34.3233,4400.0
2015-07-02 13:30:00,35.09,35.17,34.95,34.99,3173.0,34.3723,34.4506,34.2351,34.2743,3173.0
2015-07-02 14:00:00,35.01,35.16,34.95,35.16,2243.0,34.2939,34.4408,34.2351,34.4408,2243.0
2015-07-02 14:30:00,35.17,35.36,35.17,35.36,3100.0,34.4506,34.6368,34.4506,34.6368,3100.0
2015-07-02 15:00:00,35.48,35.52,35.38,35.52,2500.0,34.7543,34.7935,34.6563,34.7935,2500.0
2015-07-02 15:30:00,35.53,35.66,35.44,35.58,6106.0,34.8033,34.9306,34.7151,34.8523,6106.0
2015-07-06 09:30:00,35.15,35.4,34.98,35.34,1129.0,34.4311,34.6759,34.2645,34.6172,1129.0
2015-07-06 10:00:00,35.37,35.71,35.26,35.71,1200.0,34.6466,34.9796,34.5388,34.9796,1200.0
2015-07-06 10:30:00,35.78,35.92,35.78,35.92,1200.0,35.0482,35.1853,35.0482,35.1853,1200.0
2015-07-06 11:00:00,35.92,35.96,35.59,35.59,2751.0,35.1853,35.2245,34.8621,34.8621,2751.0
2015-07-06 11:30:00,35.54,35.59,35.46,35.59,1000.0,34.8131,34.8621,34.7347,34.8621,1000.0
2015-07-06 12:00:00,35.57,35.57,35.5,35.5,300.0,34.8425,34.8425,34.7739,34.7739,300.0
2015-07-06 12:30:00,35.42,35.5,35.42,35.5,300.0,34.6955,34.7739,34.6955,34.7739,300.0
2015-07-06 13:00:00,35.46,35.59,35.43,35.47,800.0,34.7347,34.8621,34.7053,34.7445,800.0
2015-07-06 13:30:00,35.5,35.52,35.42,35.44,900.0,34.7739,34.7935,34.6955,34.7151,900.0
2015-07-06 14:00:00,35.45,35.49,35.4,35.49,500.0,34.7249,34.7641,34.6759,34.7641,500.0
2015-07-06 14:30:00,35.49,35.54,35.42,35.42,1645.0,34.7641,34.8131,34.6955,34.6955,1645.0
2015-07-06 15:00:00,35.4,35.44,35.38,35.42,1338.0,34.6759,34.7151,34.6563,34.6955,1338.0
2015-07-06 15:30:00,35.4,35.48,35.38,35.4,7977.0,34.6759,34.7543,34.6563,34.6759,7977.0
2015-07-07 09:30:00,35.29,35.39,35.21,35.36,1500.0,34.5682,34.6661,34.4898,34.6368,1500.0
2015-07-07 10:00:00,35.37,35.37,35.14,35.16,3165.0,34.6466,34.6466,34.4213,34.4408,3165.0
2015-07-07 10:30:00,35.06,35.14,34.99,35.1,1865.0,34.3429,34.4213,34.2743,34.3821,1865.0
2015-07-07 11:00:00,35.07,35.11,35.0,35.06,3250.0,34.3527,34.3919,34.2841,34.3429,3250.0
2015-07-07 11:30:00,35.06,35.27,35.01,35.27,2300.0,34.3429,34.5486,34.2939,34.5486,2300.0
2015-07-07 12:00:00,35.31,35.31,35.31,35.31,400.0,34.5878,34.5878,34.5878,34.5878,400.0
2015-07-07 12:30:00,35.3,35.48,35.3,35.47,2100.0,34.578,34.7543,34.578,34.7445,2100.0
2015-07-07 13:00:00,35.52,35.58,35.4,35.46,2200.0,34.7935,34.8523,34.6759,34.7347,2200.0
2015-07-07 13:30:00,35.49,35.49,35.41,35.45,1000.0,34.7641,34.7641,34.6857,34.7249,1000.0
2015-07-07 14:00:00,35.49,35.49,35.24,35.33,1300.0,34.7641,34.7641,34.5192,34.6074,1300.0
2015-07-07 14:30:00,35.35,35.5,35.35,35.5,2300.0,34.627,34.7739,34.627,34.7739,2300.0
2015-07-07 15:00:00,35.65,35.84,35.65,35.75,2400.0,34.9208,35.1069,34.9208,35.0188,2400.0
2015-07-07 15:30:00,35.78,36.03,35.78,35.93,3800.0,35.0482,35.2931,35.0482,35.1951,3800.0
2015-07-08 09:30:00,35.65,36.23,35.65,35.71,1800.0,34.9208,35.489,34.9208,34.9796,1800.0
2015-07-08 10:00:00,35.7,35.79,35.63,35.75,1609.0,34.9698,35.058,34.9012,35.0188,1609.0
2015-07-08 10:30:00,35.72,36.03,35.65,35.9,7100.0,34.9894,35.2931,34.9208,35.1657,7100.0
2015-07-08 11:00:00,35.85,35.99,35.79,35.79,1600.0,35.1167,35.2539,35.058,35.058,1600.0
2015-07-08 11:30:00,35.85,35.85,35.66,35.66,1000.0,35.1167,35.1167,34.9306,34.9306,1000.0
2015-07-08 12:00:00,35.7,35.76,35.63,35.66,1300.0,34.9698,35.0286,34.9012,34.9306,1300.0
2015-07-08 12:30:00,35.64,35.76,35.64,35.76,1400.0,34.911,35.0286,34.911,35.0286,1400.0
2015-07-08 13:00:00,35.78,35.84,35.74,35.78,1200.0,35.0482,35.1069,35.009,35.0482,1200.0
2015-07-08 13:30:00,35.79,35.79,35.69,35.77,1650.0,35.058,35.058,34.96,35.0384,1650.0
2015-07-08 14:00:00,35.74,35.78,35.65,35.65,2400.0,35.009,35.0482,34.9208,34.9208,2400.0
2015-07-08 14:30:00,35.66,35.75,35.57,35.6,1600.0,34.9306,35.0188,34.8425,34.8718,1600.0
2015-07-08 15:00:00,35.63,35.7,35.63,35.66,1500.0,34.9012,34.9698,34.9012,34.9306,1500.0
2015-07-08 15:30:00,35.65,35.82,35.65,35.75,2200.0,34.9208,35.0873,34.9208,35.0188,2200.0
2015-07-09 09:30:00,36.3,36.61,36.22,36.25,3595.0,35.5575,35.8612,35.4792,35.5086,3595.0
2015-07-09 10:00:00,36.19,36.19,35.82,35.82,2599.0,35.4498,35.4498,35.0873,35.0873,2599.0
2015-07-09 10:30:00,35.77,36.02,35.7,36.02,2155.0,35.0384,35.2833,34.9698,35.2833,2155.0
2015-07-09 11:00:00,36.01,36.12,35.94,36.02,2200.0,35.2735,35.3812,35.2049,35.2833,2200.0
2015-07-09 11:30:00,35.99,36.15,35.99,36.07,1500.0,35.2539,35.4106,35.2539,35.3322,1500.0
2015-07-09 12:00:00,36.05,36.07,36.0,36.02,900.0,35.3126,35.3322,35.2637,35.2833,900.0
2015-07-09 12:30:00,36.03,36.07,36.0,36.03,1900.0,35.2931,35.3322,35.2637,35.2931,1900.0
2015-07-09 13:00:00,36.08,36.1,36.0,36.08,2900.0,35.342,35.3616,35.2637,35.342,2900.0
2015-07-09 13:30:00,36.09,36.09,36.03,36.03,600.0,35.3518,35.3518,35.2931,35.2931,600.0
2015-07-09 14:00:00,36.04,36.09,36.03,36.07,1893.0,35.3028,35.3518,35.2931,35.3322,1893.0
2015-07-09 14:30:00,36.06,36.08,35.88,36.07,3700.0,35.3224,35.342,35.1461,35.3322,3700.0
2015-07-09 15:00:00,36.08,36.2,36.06,36.14,4260.0,35.342,35.4596,35.3224,35.4008,4260.0
2015-07-09 15:30:00,36.1,36.15,36.0,36.11,5900.0,35.3616,35.4106,35.2637,35.3714,5900.0
2015-07-10 09:30:00,36.41,36.91,36.38,36.91,1200.0,35.6653,36.1551,35.6359,36.1551,1200.0
2015-07-10 10:00:00,36.38,36.46,36.38,36.46,200.0,35.6359,35.7143,35.6359,35.7143,200.0
2015-07-10 10:30:00,36.46,36.5,36.46,36.5,900.0,35.7143,35.7534,35.7143,35.7534,900.0
2015-07-10 11:00:00,36.57,36.57,36.53,36.56,400.0,35.822,35.822,35.7828,35.8122,400.0
2015-07-10 11:30:00,36.51,36.52,36.46,36.52,1100.0,35.7632,35.773,35.7143,35.773,1100.0
2015-07-10 12:00:00,36.53,36.53,36.47,36.47,300.0,35.7828,35.7828,35.7241,35.7241,300.0
2015-07-10 12:30:00,36.44,36.49,36.44,36.48,600.0,35.6947,35.7436,35.6947,35.7338,600.0
2015-07-10 13:00:00,36.51,36.56,36.47,36.55,1700.0,35.7632,35.8122,35.7241,35.8024,1700.0
2015-07-10 13:30:00,36.52,36.52,36.48,36.48,300.0,35.773,35.773,35.7338,35.7338,300.0
2015-07-10 14:00:00,36.48,36.48,36.48,36.48,0.0,35.7338,35.7338,35.7338,35.7338,0.0
2015-07-10 14:30:00,36.56,36.58,36.56,36.58,300.0,35.8122,35.8318,35.8122,35.8318,300.0
2015-07-10 15:00:00,36.63,36.63,36.59,36.61,400.0,35.8808,35.8808,35.8416,35.8612,400.0
2015-07-10 15:30:00,36.6,36.68,36.56,36.67,3703.0,35.8514,35.9298,35.8122,35.92,3703.0
2015-07-13 09:30:00,37.62,37.92,37.61,37.67,3600.0,36.8505,37.1444,36.8407,36.8995,3600.0
2015-07-13 10:00:00,37.72,37.94,37.71,37.86,5300.0,36.9485,37.164,36.9387,37.0856,5300.0
2015-07-13 10:30:00,37.79,37.84,37.74,37.76,2600.0,37.0171,37.066,36.9681,36.9877,2600.0
2015-07-13 11:00:00,37.77,37.8,37.76,37.78,2800.0,36.9975,37.0269,36.9877,37.0073,2800.0
2015-07-13 11:30:00,37.85,38.12,37.75,38.07,5500.0,37.0758,37.3403,36.9779,37.2913,5500.0
2015-07-13 12:00:00,38.13,38.75,38.11,38.61,4900.0,37.3501,37.9574,37.3305,37.8203,4900.0
2015-07-13 12:30:00,38.73,38.81,38.64,38.7,2800.0,37.9378,38.0162,37.8497,37.9084,2800.0
2015-07-13 13:00:00,38.64,38.71,38.52,38.65,5987.0,37.8497,37.9182,37.7321,37.8595,5987.0
2015-07-13 13:30:00,38.64,38.64,38.41,38.42,3300.0,37.8497,37.8497,37.6244,37.6342,3300.0
2015-07-13 14:00:00,38.44,38.66,38.44,38.52,1800.0,37.6538,37.8693,37.6538,37.7321,1800.0
2015-07-13 14:30:00,38.51,38.6,38.51,38.59,3577.0,37.7223,37.8105,37.7223,37.8007,3577.0
2015-07-13 15:00:00,38.59,38.6,38.49,38.59,6741.0,37.8007,37.8105,37.7027,37.8007,6741.0
2015-07-13 15:30:00,38.6,38.62,38.49,38.56,15348.0,37.8105,37.8301,37.7027,37.7713,15348.0
2015-07-14 09:30:00,38.78,38.78,38.6,38.65,600.0,37.9868,37.9868,37.8105,37.8595,600.0
2015-07-14 10:00:00,38.63,38.69,38.58,38.61,1200.0,37.8399,37.8986,37.7909,37.8203,1200.0
2015-07-14 10:30:00,38.6,38.6,38.43,38.48,1200.0,37.8105,37.8105,37.644,37.6929,1200.0
2015-07-14 11:00:00,38.46,38.7,38.46,38.7,800.0,37.6734,37.9084,37.6734,37.9084,800.0
2015-07-14 11:30:00,38.68,38.76,38.65,38.69,1745.0,37.8889,37.9672,37.8595,37.8986,1745.0
2015-07-14 12:00:00,38.71,38.71,38.64,38.64,1400.0,37.9182,37.9182,37.8497,37.8497,1400.0
2015-07-14 12:30:00,38.68,38.71,38.66,38.68,800.0,37.8889,37.9182,37.8693,37.8889,800.0
2015-07-14 13:00:00,38.67,38.69,38.67,38.67,1100.0,37.8791,37.8986,37.8791,37.8791,1100.0
2015-07-14 13:30:00,38.62,38.64,38.61,38.64,1000.0,37.8301,37.8497,37.8203,37.8497,1000.0
2015-07-14 14:00:00,38.6,38.71,38.57,38.71,3200.0,37.8105,37.9182,37.7811,37.9182,3200.0
2015-07-14 14:30:00,38.68,38.71,38.65,38.69,1100.0,37.8889,37.9182,37.8595,37.8986,1100.0
2015-07-14 15:00:00,38.72,38.85,38.72,38.83,2200.0,37.928,38.0554,37.928,38.0358,2200.0
2015-07-14 15:30:00,38.82,38.82,38.71,38.82,5700.0,38.026,38.026,37.9182,38.026,5700.0
2015-07-15 09:30:00,38.75,38.75,38.33,38.33,1200.0,37.9574,37.9574,37.546,37.546,1200.0
2015-07-15 10:00:00,38.29,38.42,38.26,38.36,3000.0,37.5068,37.6342,37.4774,37.5754,3000.0
2015-07-15 10:30:00,38.41,38.42,38.38,38.42,400.0,37.6244,37.6342,37.595,37.6342,400.0
2015-07-15 11:00:00,38.41,38.41,38.3,38.37,900.0,37.6244,37.6244,37.5166,37.5852,900.0
2015-07-15 11:30:00,38.38,38.43,38.38,38.43,700.0,37.595,37.644,37.595,37.644,700.0
2015-07-15 12:00:00,38.21,38.24,38.1,38.24,1350.0,37.4285,37.4579,37.3207,37.4579,1350.0
2015-07-15 12:30:00,38.27,38.27,38.16,38.21,1000.0,37.4872,37.4872,37.3795,37.4285,1000.0
2015-07-15 13:00:00,38.19,38.19,37.99,37.99,500.0,37.4089,37.4089,37.213,37.213,500.0
2015-07-15 13:30:00,38.03,38.21,38.03,38.21,4588.0,37.2521,37.4285,37.2521,37.4285,4588.0
2015-07-15 14:00:00,38.3,38.3,38.28,38.28,400.0,37.5166,37.5166,37.497,37.497,400.0
2015-07-15 14:30:00,38.09,38.23,38.06,38.23,2001.0,37.3109,37.4481,37.2815,37.4481,2001.0
2015-07-15 15:00:00,38.27,38.56,38.27,38.5,2100.0,37.4872,37.7713,37.4872,37.7125,2100.0
2015-07-15 15:30:00,38.46,38.46,38.34,38.41,4565.0,37.6734,37.6734,37.5558,37.6244,4565.0
2015-07-16 09:30:00,38.49,38.58,38.49,38.49,407.0,37.7027,37.7909,37.7027,37.7027,407.0
2015-07-16 10:00:00,38.78,38.78,38.75,38.75,300.0,37.9868,37.9868,37.9574,37.9574,300.0
2015-07-16 10:30:00,38.75,38.75,38.75,38.75,0.0,37.9574,37.9574,37.9574,37.9574,0.0
2015-07-16 11:00:00,38.63,38.63,38.63,38.63,100.0,37.8399,37.8399,37.8399,37.8399,100.0
2015-07-16 11:30:00,38.63,38.63,38.63,38.63,100.0,37.8399,37.8399,37.8399,37.8399,100.0
2015-07-16 12:00:00,38.63,38.63,38.63,38.63,0.0,37.8399,37.8399,37.8399,37.8399,0.0
2015-07-16 12:30:00,38.53,38.53,38.53,38.53,100.0,37.7419,37.7419,37.7419,37.7419,100.0
2015-07-16 13:00:00,38.51,38.51,38.51,38.51,100.0,37.7223,37.7223,37.7223,37.7223,100.0
2015-07-16 13:30:00,38.51,38.51,38.51,38.51,0.0,37.7223,37.7223,37.7223,37.7223,0.0
2015-07-16 14:00:00,38.52,38.66,38.52,38.63,1600.0,37.7321,37.8693,37.7321,37.8399,1600.0
2015-07-16 14:30:00,38.63,38.63,38.63,38.63,100.0,37.8399,37.8399,37.8399,37.8399,100.0
2015-07-16 15:00:00,38.65,38.71,38.58,38.71,600.0,37.8595,37.9182,37.7909,37.9182,600.0
2015-07-16 15:30:00,38.74,39.04,38.69,39.03,12860.0,37.9476,38.2415,37.8986,38.2317,12860.0
2015-07-17 09:30:00,38.87,38.9,38.82,38.86,1500.0,38.075,38.1044,38.026,38.0652,1500.0
2015-07-17 10:00:00,38.85,39.01,38.83,38.83,1650.0,38.0554,38.2121,38.0358,38.0358,1650.0
2015-07-17 10:30:00,38.84,38.89,38.81,38.89,1300.0,38.0456,38.0946,38.0162,38.0946,1300.0
2015-07-17 11:00:00,38.82,38.82,38.81,38.82,400.0,38.026,38.026,38.0162,38.026,400.0
2015-07-17 11:30:00,38.9,38.9,38.9,38.9,100.0,38.1044,38.1044,38.1044,38.1044,100.0
2015-07-17 12:00:00,38.91,38.92,38.91,38.92,200.0,38.1141,38.1239,38.1141,38.1239,200.0
2015-07-17 12:30:00,38.84,38.99,38.84,38.99,900.0,38.0456,38.1925,38.0456,38.1925,900.0
2015-07-17 13:00:00,39.02,39.09,39.02,39.09,900.0,38.2219,38.2905,38.2219,38.2905,900.0
2015-07-17 13:30:00,39.02,39.04,39.01,39.04,400.0,38.2219,38.2415,38.2121,38.2415,400.0
2015-07-17 14:00:00,39.06,39.21,39.06,39.18,1500.0,38.2611,38.408,38.2611,38.3786,1500.0
2015-07-17 14:30:00,39.11,39.2,39.11,39.2,1600.0,38.3101,38.3982,38.3101,38.3982,1600.0
2015-07-17 15:00:00,39.21,39.21,39.11,39.15,1100.0,38.408,38.408,38.3101,38.3492,1100.0
2015-07-17 15:30:00,39.15,39.23,39.1,39.14,2851.0,38.3492,38.4276,38.3003,38.3394,2851.0
2015-07-20 09:30:00,39.13,39.13,38.98,38.98,310.0,38.3296,38.3296,38.1827,38.1827,310.0
2015-07-20 10:00:00,39.06,39.07,38.96,39.02,1600.0,38.2611,38.2709,38.1631,38.2219,1600.0
2015-07-20 10:30:00,39.06,39.13,39.04,39.13,500.0,38.2611,38.3296,38.2415,38.3296,500.0
2015-07-20 11:00:00,39.19,39.22,39.19,39.22,600.0,38.3884,38.4178,38.3884,38.4178,600.0
2015-07-20 11:30:00,39.22,39.22,39.22,39.22,0.0,38.4178,38.4178,38.4178,38.4178,0.0
2015-07-20 12:00:00,39.11,39.21,39.11,39.21,300.0,38.3101,38.408,38.3101,38.408,300.0
2015-07-20 12:30:00,39.34,39.44,39.34,39.44,200.0,38.5354,38.6333,38.5354,38.6333,200.0
2015-07-20 13:00:00,39.47,39.65,39.47,39.65,500.0,38.6627,38.839,38.6627,38.839,500.0
2015-07-20 13:30:00,39.63,39.63,39.58,39.58,500.0,38.8194,38.8194,38.7704,38.7704,500.0
2015-07-20 14:00:00,39.58,39.58,39.46,39.53,300.0,38.7704,38.7704,38.6529,38.7215,300.0
2015-07-20 14:30:00,39.52,39.54,39.52,39.54,300.0,38.7117,38.7313,38.7117,38.7313,300.0
2015-07-20 15:00:00,39.59,39.59,39.45,39.46,900.0,38.7802,38.7802,38.6431,38.6529,900.0
2015-07-20 15:30:00,39.46,39.46,39.37,39.39,2000.0,38.6529,38.6529,38.5647,38.5843,2000.0
2015-07-21 09:30:00,39.54,39.56,39.4,39.45,2000.0,38.7313,38.7509,38.5941,38.6431,2000.0
2015-07-21 10:00:00,39.62,39.62,39.54,39.62,1700.0,38.8096,38.8096,38.7313,38.8096,1700.0
2015-07-21 10:30:00,39.62,39.68,39.54,39.55,3025.0,38.8096,38.8684,38.7313,38.7411,3025.0
2015-07-21 11:00:00,39.61,39.62,39.48,39.48,1500.0,38.7998,38.8096,38.6725,38.6725,1500.0
2015-07-21 11:30:00,39.46,39.47,39.46,39.47,500.0,38.6529,38.6627,38.6529,38.6627,500.0
2015-07-21 12:00:00,39.5,39.5,39.5,39.5,200.0,38.6921,38.6921,38.6921,38.6921,200.0
2015-07-21 12:30:00,39.49,39.52,39.47,39.5,800.0,38.6823,38.7117,38.6627,38.6921,800.0
2015-07-21 13:00:00,39.54,39.54,39.54,39.54,800.0,38.7313,38.7313,38.7313,38.7313,800.0
2015-07-21 13:30:00,39.52,39.56,39.52,39.55,700.0,38.7117,38.7509,38.7117,38.7411,700.0
2015-07-21 14:00:00,39.55,39.61,39.53,39.61,900.0,38.7411,38.7998,38.7215,38.7998,900.0
2015-07-21 14:30:00,39.63,39.69,39.62,39.69,2300.0,38.8194,38.8782,38.8096,38.8782,2300.0
2015-07-21 15:00:00,39.67,39.67,39.49,39.49,700.0,38.8586,38.8586,38.6823,38.6823,700.0
2015-07-21 15:30:00,39.49,39.6,39.45,39.57,2857.0,38.6823,38.79,38.6431,38.7606,2857.0
2015-07-22 09:30:00,39.64,39.64,39.51,39.56,700.0,38.8292,38.8292,38.7019,38.7509,700.0
2015-07-22 10:00:00,39.86,39.86,39.6,39.61,400.0,39.0447,39.0447,38.79,38.7998,400.0
2015-07-22 10:30:00,39.72,39.74,39.58,39.58,2066.0,38.9076,38.9272,38.7704,38.7704,2066.0
2015-07-22 11:00:00,39.45,39.5,39.3,39.3,800.0,38.6431,38.6921,38.4962,38.4962,800.0
2015-07-22 11:30:00,39.37,39.51,39.37,39.51,700.0,38.5647,38.7019,38.5647,38.7019,700.0
2015-07-22 12:00:00,39.51,39.51,39.51,39.51,0.0,38.7019,38.7019,38.7019,38.7019,0.0
2015-07-22 12:30:00,39.61,39.64,39.56,39.56,400.0,38.7998,38.8292,38.7509,38.7509,400.0
2015-07-22 13:00:00,39.6,39.62,39.6,39.62,600.0,38.79,38.8096,38.79,38.8096,600.0
2015-07-22 13:30:00,39.58,39.59,39.58,39.59,400.0,38.7704,38.7802,38.7704,38.7802,400.0
2015-07-22 14:00:00,39.59,39.59,39.58,39.59,600.0,38.7802,38.7802,38.7704,38.7802,600.0
2015-07-22 14:30:00,39.58,39.58,39.58,39.58,100.0,38.7704,38.7704,38.7704,38.7704,100.0
2015-07-22 15:00:00,39.55,39.55,39.41,39.41,600.0,38.7411,38.7411,38.6039,38.6039,600.0
2015-07-22 15:30:00,39.4,39.42,39.39,39.4,3300.0,38.5941,38.6137,38.5843,38.5941,3300.0
2015-07-23 09:30:00,39.49,39.54,39.16,39.32,3100.0,38.6823,38.7313,38.359,38.5158,3100.0
2015-07-23 10:00:00,39.39,39.4,39.27,39.27,1353.0,38.5843,38.5941,38.4668,38.4668,1353.0
2015-07-23 10:30:00,39.21,39.21,39.05,39.15,2000.0,38.408,38.408,38.2513,38.3492,2000.0
2015-07-23 11:00:00,39.09,39.15,39.03,39.11,600.0,38.2905,38.3492,38.2317,38.3101,600.0
2015-07-23 11:30:00,38.97,38.99,38.85,38.85,1200.0,38.1729,38.1925,38.0554,38.0554,1200.0
2015-07-23 12:00:00,38.78,38.8,38.49,38.62,1000.0,37.9868,38.0064,37.7027,37.8301,1000.0
2015-07-23 12:30:00,38.8,38.86,38.8,38.86,500.0,38.0064,38.0652,38.0064,38.0652,500.0
2015-07-23 13:00:00,38.96,38.97,38.96,38.97,200.0,38.1631,38.1729,38.1631,38.1729,200.0
2015-07-23 13:30:00,38.98,39.09,38.93,39.09,900.0,38.1827,38.2905,38.1337,38.2905,900.0
2015-07-23 14:00:00,39.04,39.04,38.98,38.98,200.0,38.2415,38.2415,38.1827,38.1827,200.0
2015-07-23 14:30:00,39.04,39.09,38.97,38.97,1200.0,38.2415,38.2905,38.1729,38.1729,1200.0
2015-07-23 15:00:00,38.95,39.14,38.95,39.05,1300.0,38.1533,38.3394,38.1533,38.2513,1300.0
2015-07-23 15:30:00,39.0,39.04,38.99,39.03,4200.0,38.2023,38.2415,38.1925,38.2317,4200.0
2015-07-24 09:30:00,39.34,39.56,39.07,39.56,1310.0,38.5354,38.7509,38.2709,38.7509,1310.0
2015-07-24 10:00:00,39.42,39.44,39.19,39.25,800.0,38.6137,38.6333,38.3884,38.4472,800.0
2015-07-24 10:30:00,39.12,39.3,39.12,39.3,400.0,38.3199,38.4962,38.3199,38.4962,400.0
2015-07-24 11:00:00,39.31,39.31,39.23,39.23,200.0,38.506,38.506,38.4276,38.4276,200.0
2015-07-24 11:30:00,39.08,39.25,39.07,39.25,800.0,38.2807,38.4472,38.2709,38.4472,800.0
2015-07-24 12:00:00,39.25,39.25,39.25,39.25,0.0,38.4472,38.4472,38.4472,38.4472,0.0
2015-07-24 12:30:00,39.25,39.25,39.25,39.25,0.0,38.4472,38.4472,38.4472,38.4472,0.0
2015-07-24 13:00:00,38.98,38.98,38.98,38.98,100.0,38.1827,38.1827,38.1827,38.1827,100.0
2015-07-24 13:30:00,38.78,38.78,38.78,38.78,100.0,37.9868,37.9868,37.9868,37.9868,100.0
2015-07-24 14:00:00,38.87,38.87,38.65,38.7,900.0,38.075,38.075,37.8595,37.9084,900.0
2015-07-24 14:30:00,38.77,38.77,38.77,38.77,100.0,37.977,37.977,37.977,37.977,100.0
2015-07-24 15:00:00,38.59,38.76,38.59,38.7,600.0,37.8007,37.9672,37.8007,37.9084,600.0
2015-07-24 15:30:00,38.75,38.96,38.75,38.95,1333.0,37.9574,38.1631,37.9574,38.1533,1333.0
2015-07-27 09:30:00,38.41,38.79,38.41,38.58,400.0,37.6244,37.9966,37.6244,37.7909,400.0
2015-07-27 10:00:00,38.22,38.22,38.22,38.22,100.0,37.4383,37.4383,37.4383,37.4383,100.0
2015-07-27 10:30:00,38.27,38.34,38.27,38.34,400.0,37.4872,37.5558,37.4872,37.5558,400.0
2015-07-27 11:00:00,38.23,38.25,38.02,38.02,2500.0,37.4481,37.4676,37.2424,37.2424,2500.0
2015-07-27 11:30:00,38.0,38.0,37.86,37.99,2612.0,37.2228,37.2228,37.0856,37.213,2612.0
2015-07-27 12:00:00,38.06,38.06,38.04,38.04,1400.0,37.2815,37.2815,37.2619,37.2619,1400.0
2015-07-27 12:30:00,38.0,38.03,37.97,37.97,795.0,37.2228,37.2521,37.1934,37.1934,795.0
2015-07-27 13:00:00,38.0,38.15,37.9,38.15,3445.0,37.2228,37.3697,37.1248,37.3697,3445.0
2015-07-27 13:30:00,38.11,38.11,38.03,38.04,500.0,37.3305,37.3305,37.2521,37.2619,500.0
2015-07-27 14:00:00,38.03,38.04,38.03,38.04,300.0,37.2521,37.2619,37.2521,37.2619,300.0
2015-07-27 14:30:00,38.21,38.27,38.21,38.21,500.0,37.4285,37.4872,37.4285,37.4285,500.0
2015-07-27 15:00:00,38.14,38.24,38.13,38.18,2500.0,37.3599,37.4579,37.3501,37.3991,2500.0
2015-07-27 15:30:00,38.11,38.11,37.98,38.03,1900.0,37.3305,37.3305,37.2032,37.2521,1900.0
2015-07-28 09:30:00,38.07,38.2,38.02,38.03,1100.0,37.2913,37.4187,37.2424,37.2521,1100.0
2015-07-28 10:00:00,37.95,37.95,37.59,37.59,900.0,37.1738,37.1738,36.8211,36.8211,900.0
2015-07-28 10:30:00,37.52,37.75,37.51,37.75,1500.0,36.7526,36.9779,36.7428,36.9779,1500.0
2015-07-28 11:00:00,37.85,38.0,37.85,38.0,914.0,37.0758,37.2228,37.0758,37.2228,914.0
2015-07-28 11:30:00,38.08,38.08,37.89,38.01,2000.0,37.3011,37.3011,37.115,37.2326,2000.0
2015-07-28 12:00:00,37.96,38.05,37.96,38.03,975.0,37.1836,37.2717,37.1836,37.2521,975.0
2015-07-28 12:30:00,38.06,38.06,38.06,38.06,100.0,37.2815,37.2815,37.2815,37.2815,100.0
2015-07-28 13:00:00,38.29,38.44,38.29,38.44,400.0,37.5068,37.6538,37.5068,37.6538,400.0
2015-07-28 13:30:00,38.49,38.49,38.49,38.49,100.0,37.7027,37.7027,37.7027,37.7027,100.0
2015-07-28 14:00:00,38.59,38.59,38.43,38.45,800.0,37.8007,37.8007,37.644,37.6636,800.0
2015-07-28 14:30:00,38.38,38.41,38.33,38.34,2700.0,37.595,37.6244,37.546,37.5558,2700.0
2015-07-28 15:00:00,38.38,38.38,38.16,38.18,2312.0,37.595,37.595,37.3795,37.3991,2312.0
2015-07-28 15:30:00,38.19,38.36,38.19,38.19,3600.0,37.4089,37.5754,37.4089,37.4089,3600.0
2015-07-29 09:30:00,38.27,38.3,38.13,38.28,1404.0,37.4872,37.5166,37.3501,37.497,1404.0
2015-07-29 10:00:00,38.28,38.49,38.26,38.26,500.0,37.497,37.7027,37.4774,37.4774,500.0
2015-07-29 10:30:00,38.19,38.19,38.19,38.19,100.0,37.4089,37.4089,37.4089,37.4089,100.0
2015-07-29 11:00:00,38.19,38.19,38.19,38.19,0.0,37.4089,37.4089,37.4089,37.4089,0.0
2015-07-29 11:30:00,38.26,38.27,38.19,38.19,400.0,37.4774,37.4872,37.4089,37.4089,400.0
2015-07-29 12:00:00,38.2,38.2,38.2,38.2,100.0,37.4187,37.4187,37.4187,37.4187,100.0
2015-07-29 12:30:00,38.2,38.2,38.2,38.2,0.0,37.4187,37.4187,37.4187,37.4187,0.0
2015-07-29 13:00:00,38.35,38.4,38.3,38.4,600.0,37.5656,37.6146,37.5166,37.6146,600.0
2015-07-29 13:30:00,38.5,38.64,38.5,38.64,900.0,37.7125,37.8497,37.7125,37.8497,900.0
2015-07-29 14:00:00,38.88,38.89,38.57,38.61,700.0,38.0848,38.0946,37.7811,37.8203,700.0
2015-07-29 14:30:00,38.85,38.92,38.85,38.85,600.0,38.0554,38.1239,38.0554,38.0554,600.0
2015-07-29 15:00:00,38.77,38.77,38.6,38.6,800.0,37.977,37.977,37.8105,37.8105,800.0
2015-07-29 15:30:00,38.58,38.76,38.57,38.62,2100.0,37.7909,37.9672,37.7811,37.8301,2100.0
2015-07-30 09:30:00,38.35,38.35,38.19,38.31,1400.0,37.5656,37.5656,37.4089,37.5264,1400.0
2015-07-30 10:00:00,38.24,38.44,38.1,38.34,4680.0,37.4579,37.6538,37.3207,37.5558,4680.0
2015-07-30 10:30:00,38.31,38.48,38.27,38.48,3900.0,37.5264,37.6929,37.4872,37.6929,3900.0
2015-07-30 11:00:00,38.49,38.95,38.49,38.78,3918.0,37.7027,38.1533,37.7027,37.9868,3918.0
2015-07-30 11:30:00,38.83,39.07,38.83,39.07,4622.0,38.0358,38.2709,38.0358,38.2709,4622.0
2015-07-30 12:00:00,39.07,39.26,39.07,39.26,800.0,38.2709,38.457,38.2709,38.457,800.0
2015-07-30 12:30:00,39.23,39.36,39.23,39.35,700.0,38.4276,38.5549,38.4276,38.5451,700.0
2015-07-30 13:00:00,39.35,39.35,38.94,39.01,600.0,38.5451,38.5451,38.1435,38.2121,600.0
2015-07-30 13:30:00,38.99,38.99,38.87,38.87,300.0,38.1925,38.1925,38.075,38.075,300.0
2015-07-30 14:00:00,39.05,39.05,38.96,39.01,600.0,38.2513,38.2513,38.1631,38.2121,600.0
2015-07-30 14:30:00,38.97,39.0,38.89,39.0,1700.0,38.1729,38.2023,38.0946,38.2023,1700.0
2015-07-30 15:00:00,39.0,39.0,38.89,38.89,1800.0,38.2023,38.2023,38.0946,38.0946,1800.0
2015-07-30 15:30:00,38.88,38.93,38.83,38.88,3368.0,38.0848,38.1337,38.0358,38.0848,3368.0
2015-07-31 09:30:00,39.13,39.13,38.86,38.86,400.0,38.3296,38.3296,38.0652,38.0652,400.0
2015-07-31 10:00:00,38.81,38.89,38.73,38.89,500.0,38.0162,38.0946,37.9378,38.0946,500.0
2015-07-31 10:30:00,38.9,39.1,38.9,39.1,2409.0,38.1044,38.3003,38.1044,38.3003,2409.0
2015-07-31 11:00:00,39.22,39.27,39.19,39.19,690.0,38.4178,38.4668,38.3884,38.3884,690.0
2015-07-31 11:30:00,39.18,39.52,39.03,39.52,3198.0,38.3786,38.7117,38.2317,38.7117,3198.0
2015-07-31 12:00:00,39.33,39.85,39.33,39.81,1144.0,38.5256,39.0349,38.5256,38.9957,1144.0
2015-07-31 12:30:00,39.59,39.59,39.38,39.4,1400.0,38.7802,38.7802,38.5745,38.5941,1400.0
2015-07-31 13:00:00,39.35,39.39,39.35,39.39,300.0,38.5451,38.5843,38.5451,38.5843,300.0
2015-07-31 13:30:00,39.39,39.39,39.39,39.39,0.0,38.5843,38.5843,38.5843,38.5843,0.0
2015-07-31 14:00:00,39.22,39.22,39.17,39.17,400.0,38.4178,38.4178,38.3688,38.3688,400.0
2015-07-31 14:30:00,39.12,39.12,38.96,38.96,400.0,38.3199,38.3199,38.1631,38.1631,400.0
2015-07-31 15:00:00,39.0,39.01,38.82,38.85,1324.0,38.2023,38.2121,38.026,38.0554,1324.0
2015-07-31 15:30:00,38.87,38.9,38.79,38.8,2300.0,38.075,38.1044,37.9966,38.0064,2300.0
2015-08-03 09:30:00,39.12,39.21,38.88,38.88,800.0,38.3199,38.408,38.0848,38.0848,800.0
2015-08-03 10:00:00,38.85,39.34,38.85,39.14,1600.0,38.0554,38.5354,38.0554,38.3394,1600.0
2015-08-03 10:30:00,39.17,39.3,39.06,39.09,4139.0,38.3688,38.4962,38.2611,38.2905,4139.0
2015-08-03 11:00:00,39.1,39.2,39.1,39.2,300.0,38.3003,38.3982,38.3003,38.3982,300.0
2015-08-03 11:30:00,39.18,39.18,39.11,39.18,600.0,38.3786,38.3786,38.3101,38.3786,600.0
2015-08-03 12:00:00,39.22,39.22,39.17,39.17,200.0,38.4178,38.4178,38.3688,38.3688,200.0
2015-08-03 12:30:00,39.13,39.13,38.97,38.98,1200.0,38.3296,38.3296,38.1729,38.1827,1200.0
2015-08-03 13:00:00,38.89,39.09,38.84,39.02,1600.0,38.0946,38.2905,38.0456,38.2219,1600.0
2015-08-03 13:30:00,39.08,39.13,38.99,39.0,1000.0,38.2807,38.3296,38.1925,38.2023,1000.0
2015-08-03 14:00:00,39.03,39.03,38.96,38.96,400.0,38.2317,38.2317,38.1631,38.1631,400.0
2015-08-03 14:30:00,38.98,39.09,38.98,39.06,1500.0,38.1827,38.2905,38.1827,38.2611,1500.0
2015-08-03 15:00:00,38.97,39.13,38.97,39.13,1900.0,38.1729,38.3296,38.1729,38.3296,1900.0
2015-08-03 15:30:00,39.2,39.48,39.15,39.29,4200.0,38.3982,38.6725,38.3492,38.4864,4200.0
2015-08-04 09:30:00,39.46,39.46,38.91,39.02,1200.0,38.6529,38.6529,38.1141,38.2219,1200.0
2015-08-04 10:00:00,38.99,39.07,38.98,39.07,1000.0,38.1925,38.2709,38.1827,38.2709,1000.0
2015-08-04 10:30:00,39.28,39.28,39.08,39.08,2671.0,38.4766,38.4766,38.2807,38.2807,2671.0
2015-08-04 11:00:00,39.16,39.28,39.09,39.09,1600.0,38.359,38.4766,38.2905,38.2905,1600.0
2015-08-04 11:30:00,39.07,39.07,38.72,38.86,3700.0,38.2709,38.2709,37.928,38.0652,3700.0
2015-08-04 12:00:00,39.01,39.11,39.01,39.05,600.0,38.2121,38.3101,38.2121,38.2513,600.0
2015-08-04 12:30:00,39.1,39.17,39.04,39.04,600.0,38.3003,38.3688,38.2415,38.2415,600.0
2015-08-04 13:00:00,39.08,39.22,39.06,39.19,1700.0,38.2807,38.4178,38.2611,38.3884,1700.0
2015-08-04 13:30:00,39.13,39.2,39.08,39.13,1200.0,38.3296,38.3982,38.2807,38.3296,1200.0
2015-08-04 14:00:00,39.22,39.22,39.06,39.15,1200.0,38.4178,38.4178,38.2611,38.3492,1200.0
2015-08-04 14:30:00,39.19,39.28,39.19,39.21,1400.0,38.3884,38.4766,38.3884,38.408,1400.0
2015-08-04 15:00:00,39.29,39.36,39.22,39.32,2800.0,38.4864,38.5549,38.4178,38.5158,2800.0
2015-08-04 15:30:00,39.29,39.51,39.21,39.21,6200.0,38.4864,38.7019,38.408,38.408,6200.0
2015-08-05 09:30:00,39.78,39.96,39.78,39.9,700.0,38.9664,39.1427,38.9664,39.0839,700.0
2015-08-05 10:00:00,39.95,40.04,39.94,39.94,1300.0,39.1329,39.221,39.1231,39.1231,1300.0
2015-08-05 10:30:00,39.92,39.99,39.9,39.9,633.0,39.1035,39.1721,39.0839,39.0839,633.0
2015-08-05 11:00:00,39.91,39.91,39.9,39.9,200.0,39.0937,39.0937,39.0839,39.0839,200.0
2015-08-05 11:30:00,39.94,39.94,39.94,39.94,200.0,39.1231,39.1231,39.1231,39.1231,200.0
2015-08-05 12:00:00,39.94,39.94,39.94,39.94,0.0,39.1231,39.1231,39.1231,39.1231,0.0
2015-08-05 12:30:00,39.52,39.84,39.52,39.84,1187.0,38.7117,39.0251,38.7117,39.0251,1187.0
2015-08-05 13:00:00,39.65,39.74,39.63,39.63,600.0,38.839,38.9272,38.8194,38.8194,600.0
2015-08-05 13:30:00,39.72,39.74,39.72,39.74,200.0,38.9076,38.9272,38.9076,38.9272,200.0
2015-08-05 14:00:00,39.8,39.92,39.8,39.92,300.0,38.9859,39.1035,38.9859,39.1035,300.0
2015-08-05 14:30:00,40.06,40.08,40.0,40.0,800.0,39.2406,39.2602,39.1819,39.1819,800.0
2015-08-05 15:00:00,39.96,40.0,39.83,39.83,2025.0,39.1427,39.1819,39.0153,39.0153,2025.0
2015-08-05 15:30:00,39.81,39.81,39.42,39.69,2863.0,38.9957,38.9957,38.6137,38.8782,2863.0
2015-08-06 09:30:00,39.53,39.72,39.5,39.69,1000.0,38.7215,38.9076,38.6921,38.8782,1000.0
2015-08-06 10:00:00,39.7,39.7,38.9,38.92,3700.0,38.888,38.888,38.1044,38.1239,3700.0
2015-08-06 10:30:00,38.94,39.11,38.94,39.1,10200.0,38.1435,38.3101,38.1435,38.3003,10200.0
2015-08-06 11:00:00,39.02,39.25,38.91,38.91,4600.0,38.2219,38.4472,38.1141,38.1141,4600.0
2015-08-06 11:30:00,38.76,38.77,38.5,38.56,1900.0,37.9672,37.977,37.7125,37.7713,1900.0
2015-08-06 12:00:00,38.57,38.57,38.17,38.28,1000.0,37.7811,37.7811,37.3893,37.497,1000.0
2015-08-06 12:30:00,38.43,38.52,38.23,38.52,1600.0,37.644,37.7321,37.4481,37.7321,1600.0
2015-08-06 13:00:00,38.43,38.5,38.41,38.5,800.0,37.644,37.7125,37.6244,37.7125,800.0
2015-08-06 13:30:00,38.54,38.56,38.44,38.44,1300.0,37.7517,37.7713,37.6538,37.6538,1300.0
2015-08-06 14:00:00,38.39,38.73,38.33,38.73,800.0,37.6048,37.9378,37.546,37.9378,800.0
2015-08-06 14:30:00,38.69,38.69,38.54,38.62,1300.0,37.8986,37.8986,37.7517,37.8301,1300.0
2015-08-06 15:00:00,38.61,38.84,38.61,38.78,2300.0,37.8203,38.0456,37.8203,37.9868,2300.0
2015-08-06 15:30:00,38.72,38.95,38.71,38.84,3600.0,37.928,38.1533,37.9182,38.0456,3600.0
2015-08-07 09:30:00,38.51,38.52,38.34,38.52,900.0,37.7223,37.7321,37.5558,37.7321,900.0
2015-08-07 10:00:00,38.71,38.83,38.71,38.83,900.0,37.9182,38.0358,37.9182,38.0358,900.0
2015-08-07 10:30:00,38.52,38.52,37.77,37.92,2750.0,37.7321,37.7321,36.9975,37.1444,2750.0
2015-08-07 11:00:00,37.92,38.01,37.8,37.8,7601.0,37.1444,37.2326,37.0269,37.0269,7601.0
2015-08-07 11:30:00,37.75,37.75,37.38,37.38,3099.0,36.9779,36.9779,36.6154,36.6154,3099.0
2015-08-07 12:00:00,37.38,37.56,37.38,37.49,3825.0,36.6154,36.7918,36.6154,36.7232,3825.0
2015-08-07 12:30:00,37.4,37.42,37.17,37.3,4377.0,36.635,36.6546,36.4097,36.5371,4377.0
2015-08-07 13:00:00,37.3,37.3,36.94,37.07,3400.0,36.5371,36.5371,36.1844,36.3118,3400.0
2015-08-07 13:30:00,37.24,37.42,37.24,37.32,1597.0,36.4783,36.6546,36.4783,36.5567,1597.0
2015-08-07 14:00:00,37.3,37.3,37.09,37.14,2200.0,36.5371,36.5371,36.3314,36.3803,2200.0
2015-08-07 14:30:00,37.13,37.14,36.94,37.08,7007.0,36.3706,36.3803,36.1844,36.3216,7007.0
2015-08-07 15:00:00,37.13,37.26,37.11,37.19,3200.0,36.3706,36.4979,36.351,36.4293,3200.0
2015-08-07 15:30:00,37.34,37.65,37.34,37.42,4200.0,36.5763,36.8799,36.5763,36.6546,4200.0
2015-08-10 09:30:00,37.88,37.88,37.75,37.84,900.0,37.1052,37.1052,36.9779,37.066,900.0
2015-08-10 10:00:00,37.42,37.42,37.24,37.25,2000.0,36.6546,36.6546,36.4783,36.4881,2000.0
2015-08-10 10:30:00,37.26,37.45,37.04,37.45,8370.0,36.4979,36.684,36.2824,36.684,8370.0
2015-08-10 11:00:00,37.5,37.68,37.38,37.38,2300.0,36.733,36.9093,36.6154,36.6154,2300.0
2015-08-10 11:30:00,37.35,37.39,37.29,37.39,1100.0,36.5861,36.6252,36.5273,36.6252,1100.0
2015-08-10 12:00:00,37.43,37.53,37.43,37.53,900.0,36.6644,36.7624,36.6644,36.7624,900.0
2015-08-10 12:30:00,37.58,37.58,37.44,37.51,500.0,36.8114,36.8114,36.6742,36.7428,500.0
2015-08-10 13:00:00,37.39,37.82,37.39,37.71,1700.0,36.6252,37.0464,36.6252,36.9387,1700.0
2015-08-10 13:30:00,37.9,38.0,37.64,37.81,2500.0,37.1248,37.2228,36.8701,37.0366,2500.0
2015-08-10 14:00:00,37.8,37.8,37.55,37.55,1500.0,37.0269,37.0269,36.782,36.782,1500.0
2015-08-10 14:30:00,37.63,37.68,37.54,37.57,1600.0,36.8603,36.9093,36.7722,36.8016,1600.0
2015-08-10 15:00:00,37.54,37.56,37.36,37.38,3825.0,36.7722,36.7918,36.5958,36.6154,3825.0
2015-08-10 15:30:00,37.38,37.46,37.29,37.43,5579.0,36.6154,36.6938,36.5273,36.6644,5579.0
2015-08-11 09:30:00,37.11,37.34,37.1,37.34,650.0,36.351,36.5763,36.3412,36.5763,650.0
2015-08-11 10:00:00,37.3,37.32,37.23,37.26,700.0,36.5371,36.5567,36.4685,36.4979,700.0
2015-08-11 10:30:00,37.22,37.3,37.2,37.2,816.0,36.4587,36.5371,36.4391,36.4391,816.0
2015-08-11 11:00:00,37.26,37.26,36.87,36.88,600.0,36.4979,36.4979,36.1159,36.1257,600.0
2015-08-11 11:30:00,36.92,36.92,36.66,36.71,300.0,36.1648,36.1648,35.9102,35.9591,300.0
2015-08-11 12:00:00,36.57,36.65,36.57,36.65,400.0,35.822,35.9004,35.822,35.9004,400.0
2015-08-11 12:30:00,36.62,36.62,36.6,36.6,300.0,35.871,35.871,35.8514,35.8514,300.0
2015-08-11 13:00:00,36.57,36.57,36.41,36.43,1340.0,35.822,35.822,35.6653,35.6849,1340.0
2015-08-11 13:30:00,36.44,36.51,36.38,36.51,800.0,35.6947,35.7632,35.6359,35.7632,800.0
2015-08-11 14:00:00,36.45,36.67,36.45,36.67,800.0,35.7045,35.92,35.7045,35.92,800.0
2015-08-11 14:30:00,36.64,36.75,36.61,36.71,600.0,35.8906,35.9983,35.8612,35.9591,600.0
2015-08-11 15:00:00,36.76,36.85,36.76,36.83,1000.0,36.0081,36.0963,36.0081,36.0767,1000.0
2015-08-11 15:30:00,36.85,37.1,36.85,37.1,1948.0,36.0963,36.3412,36.0963,36.3412,1948.0
2015-08-12 09:30:00,36.72,36.72,36.32,36.46,3199.0,35.9689,35.9689,35.5771,35.7143,3199.0
2015-08-12 10:00:00,36.35,36.35,36.04,36.2,1531.0,35.6065,35.6065,35.3028,35.4596,1531.0
2015-08-12 10:30:00,36.22,36.22,35.88,35.92,1600.0,35.4792,35.4792,35.1461,35.1853,1600.0
2015-08-12 11:00:00,36.08,36.27,36.08,36.2,600.0,35.342,35.5281,35.342,35.4596,600.0
2015-08-12 11:30:00,36.27,36.27,36.15,36.21,900.0,35.5281,35.5281,35.4106,35.4694,900.0
2015-08-12 12:00:00,36.19,36.28,36.19,36.27,700.0,35.4498,35.5379,35.4498,35.5281,700.0
2015-08-12 12:30:00,36.17,36.27,36.17,36.24,1150.0,35.4302,35.5281,35.4302,35.4988,1150.0
2015-08-12 13:00:00,36.24,36.3,36.2,36.21,1100.0,35.4988,35.5575,35.4596,35.4694,1100.0
2015-08-12 13:30:00,36.19,36.3,36.19,36.25,1200.0,35.4498,35.5575,35.4498,35.5086,1200.0
2015-08-12 14:00:00,36.19,36.19,36.1,36.19,1400.0,35.4498,35.4498,35.3616,35.4498,1400.0
2015-08-12 14:30:00,36.01,36.1,36.0,36.05,1900.0,35.2735,35.3616,35.2637,35.3126,1900.0
2015-08-12 15:00:00,36.05,36.05,35.96,36.02,3100.0,35.3126,35.3126,35.2245,35.2833,3100.0
2015-08-12 15:30:00,36.0,36.18,35.96,35.96,7078.0,35.2637,35.44,35.2245,35.2245,7078.0
2015-08-13 09:30:00,36.03,36.28,35.94,36.11,900.0,35.2931,35.5379,35.2049,35.3714,900.0
2015-08-13 10:00:00,36.23,36.65,36.21,36.63,600.0,35.489,35.9004,35.4694,35.8808,600.0
2015-08-13 10:30:00,36.57,37.11,36.56,37.11,1200.0,35.822,36.351,35.8122,36.351,1200.0
2015-08-13 11:00:00,37.15,37.15,37.0,37.0,500.0,36.3901,36.3901,36.2432,36.2432,500.0
2015-08-13 11:30:00,37.0,37.01,36.97,36.97,1100.0,36.2432,36.253,36.2138,36.2138,1100.0
2015-08-13 12:00:00,36.99,37.16,36.98,37.16,2275.0,36.2334,36.3999,36.2236,36.3999,2275.0
2015-08-13 12:30:00,37.18,37.53,37.18,37.51,700.0,36.4195,36.7624,36.4195,36.7428,700.0
2015-08-13 13:00:00,37.5,37.5,37.49,37.49,200.0,36.733,36.733,36.7232,36.7232,200.0
2015-08-13 13:30:00,37.45,37.45,37.38,37.38,600.0,36.684,36.684,36.6154,36.6154,600.0
2015-08-13 14:00:00,37.36,37.36,37.32,37.33,700.0,36.5958,36.5958,36.5567,36.5665,700.0
2015-08-13 14:30:00,37.36,37.45,37.36,37.42,700.0,36.5958,36.684,36.5958,36.6546,700.0
2015-08-13 15:00:00,37.32,37.34,37.28,37.28,500.0,36.5567,36.5763,36.5175,36.5175,500.0
2015-08-13 15:30:00,37.24,37.34,37.18,37.25,1350.0,36.4783,36.5763,36.4195,36.4881,1350.0
2015-08-14 09:30:00,36.73,37.0,36.73,36.98,1992.0,35.9787,36.2432,35.9787,36.2236,1992.0
2015-08-14 10:00:00,36.95,36.95,36.95,36.95,100.0,36.1942,36.1942,36.1942,36.1942,100.0
2015-08-14 10:30:00,37.0,37.0,37.0,37.0,300.0,36.2432,36.2432,36.2432,36.2432,300.0
2015-08-14 11:00:00,36.84,36.9,36.83,36.9,500.0,36.0865,36.1453,36.0767,36.1453,500.0
2015-08-14 11:30:00,36.9,37.0,36.9,37.0,1200.0,36.1453,36.2432,36.1453,36.2432,1200.0
2015-08-14 12:00:00,36.85,36.98,36.85,36.98,300.0,36.0963,36.2236,36.0963,36.2236,300.0
2015-08-14 12:30:00,36.9,36.96,36.9,36.96,500.0,36.1453,36.204,36.1453,36.204,500.0
2015-08-14 13:00:00,37.07,37.07,36.95,36.95,200.0,36.3118,36.3118,36.1942,36.1942,200.0
2015-08-14 13:30:00,36.94,36.94,36.89,36.89,300.0,36.1844,36.1844,36.1355,36.1355,300.0
2015-08-14 14:00:00,36.99,36.99,36.98,36.98,600.0,36.2334,36.2334,36.2236,36.2236,600.0
2015-08-14 14:30:00,36.98,37.05,36.98,37.0,900.0,36.2236,36.2922,36.2236,36.2432,900.0
2015-08-14 15:00:00,37.21,37.21,37.12,37.12,1900.0,36.4489,36.4489,36.3608,36.3608,1900.0
2015-08-14 15:30:00,37.04,37.13,36.94,36.94,2300.0,36.2824,36.3706,36.1844,36.1844,2300.0
2015-08-17 09:30:00,36.89,36.89,36.89,36.89,200.0,36.1355,36.1355,36.1355,36.1355,200.0
2015-08-17 10:00:00,36.86,36.86,36.86,36.86,100.0,36.1061,36.1061,36.1061,36.1061,100.0
2015-08-17 10:30:00,36.84,36.86,36.84,36.86,300.0,36.0865,36.1061,36.0865,36.1061,300.0
2015-08-17 11:00:00,37.22,37.22,37.2,37.2,200.0,36.4587,36.4587,36.4391,36.4391,200.0
2015-08-17 11:30:00,37.19,37.21,37.08,37.14,1050.0,36.4293,36.4489,36.3216,36.3803,1050.0
2015-08-17 12:00:00,37.07,37.19,37.07,37.19,200.0,36.3118,36.4293,36.3118,36.4293,200.0
2015-08-17 12:30:00,37.36,37.36,37.22,37.22,470.0,36.5958,36.5958,36.4587,36.4587,470.0
2015-08-17 13:00:00,37.45,37.51,37.4,37.4,2774.0,36.684,36.7428,36.635,36.635,2774.0
2015-08-17 13:30:00,37.3,37.3,37.27,37.27,475.0,36.5371,36.5371,36.5077,36.5077,475.0
2015-08-17 14:00:00,37.34,37.34,37.3,37.3,200.0,36.5763,36.5763,36.5371,36.5371,200.0
2015-08-17 14:30:00,37.3,37.3,37.29,37.29,300.0,36.5371,36.5371,36.5273,36.5273,300.0
2015-08-17 15:00:00,37.28,37.28,37.13,37.13,664.0,36.5175,36.5175,36.3706,36.3706,664.0
2015-08-17 15:30:00,37.13,37.22,37.06,37.22,4800.0,36.3706,36.4587,36.302,36.4587,4800.0
2015-08-18 10:00:00,37.17,37.5,36.94,36.96,9300.0,36.4097,36.733,36.1844,36.204,9300.0
2015-08-18 10:30:00,37.05,37.06,36.95,36.95,500.0,36.2922,36.302,36.1942,36.1942,500.0
2015-08-18 11:00:00,36.92,36.95,36.65,36.65,1200.0,36.1648,36.1942,35.9004,35.9004,1200.0
2015-08-18 11:30:00,36.67,36.69,36.48,36.67,8775.0,35.92,35.9396,35.7338,35.92,8775.0
2015-08-18 12:00:00,36.76,36.76,36.71,36.74,400.0,36.0081,36.0081,35.9591,35.9885,400.0
2015-08-18 12:30:00,36.59,36.59,36.55,36.55,200.0,35.8416,35.8416,35.8024,35.8024,200.0
2015-08-18 13:00:00,36.5,36.5,36.48,36.48,600.0,35.7534,35.7534,35.7338,35.7338,600.0
2015-08-18 13:30:00,36.43,36.51,36.42,36.44,900.0,35.6849,35.7632,35.6751,35.6947,900.0
2015-08-18 14:00:00,36.45,36.45,36.45,36.45,100.0,35.7045,35.7045,35.7045,35.7045,100.0
2015-08-18 14:30:00,36.37,36.42,36.33,36.34,500.0,35.6261,35.6751,35.5869,35.5967,500.0
2015-08-18 15:00:00,36.3,36.37,36.26,36.37,1600.0,35.5575,35.6261,35.5183,35.6261,1600.0
2015-08-18 15:30:00,36.36,36.42,36.26,36.26,1484.0,35.6163,35.6751,35.5183,35.5183,1484.0
2015-08-19 09:30:00,36.07,36.07,35.65,35.65,2200.0,35.3322,35.3322,34.9208,34.9208,2200.0
2015-08-19 10:00:00,35.6,35.73,35.49,35.59,3600.0,34.8718,34.9992,34.7641,34.8621,3600.0
2015-08-19 10:30:00,35.51,35.51,35.02,35.02,4750.0,34.7837,34.7837,34.3037,34.3037,4750.0
2015-08-19 11:00:00,35.06,35.06,34.75,34.76,5700.0,34.3429,34.3429,34.0392,34.049,5700.0
2015-08-19 11:30:00,34.76,34.82,34.57,34.76,5800.0,34.049,34.1078,33.8629,34.049,5800.0
2015-08-19 12:00:00,34.75,34.87,34.64,34.87,3100.0,34.0392,34.1568,33.9315,34.1568,3100.0
2015-08-19 12:30:00,34.91,35.04,34.9,35.02,5580.0,34.196,34.3233,34.1862,34.3037,5580.0
2015-08-19 13:00:00,35.02,35.32,35.02,35.3,2400.0,34.3037,34.5976,34.3037,34.578,2400.0
2015-08-19 13:30:00,35.3,35.36,35.27,35.27,2900.0,34.578,34.6368,34.5486,34.5486,2900.0
2015-08-19 14:00:00,35.28,35.58,35.28,35.46,3800.0,34.5584,34.8523,34.5584,34.7347,3800.0
2015-08-19 14:30:00,35.48,35.56,35.39,35.51,13713.0,34.7543,34.8327,34.6661,34.7837,13713.0
2015-08-19 15:00:00,35.51,35.51,35.31,35.41,8700.0,34.7837,34.7837,34.5878,34.6857,8700.0
2015-08-19 15:30:00,35.46,35.48,35.3,35.48,9517.0,34.7347,34.7543,34.578,34.7543,9517.0
2015-08-20 09:30:00,35.4,35.44,35.16,35.16,1900.0,34.6759,34.7151,34.4408,34.4408,1900.0
2015-08-20 10:00:00,35.08,35.1,34.87,34.87,1100.0,34.3625,34.3821,34.1568,34.1568,1100.0
2015-08-20 10:30:00,34.7,35.05,34.61,35.05,2500.0,33.9903,34.3331,33.9021,34.3331,2500.0
2015-08-20 11:00:00,35.1,35.17,35.01,35.13,1700.0,34.3821,34.4506,34.2939,34.4115,1700.0
2015-08-20 11:30:00,35.16,35.16,35.02,35.12,1400.0,34.4408,34.4408,34.3037,34.4017,1400.0
2015-08-20 12:00:00,35.16,35.16,35.08,35.08,700.0,34.4408,34.4408,34.3625,34.3625,700.0
2015-08-20 12:30:00,35.11,35.11,34.91,34.97,1400.0,34.3919,34.3919,34.196,34.2547,1400.0
2015-08-20 13:00:00,34.93,35.12,34.87,35.12,2300.0,34.2156,34.4017,34.1568,34.4017,2300.0
2015-08-20 13:30:00,34.96,35.14,34.95,35.09,1943.0,34.2449,34.4213,34.2351,34.3723,1943.0
2015-08-20 14:00:00,35.03,35.07,34.95,35.07,2250.0,34.3135,34.3527,34.2351,34.3527,2250.0
2015-08-20 14:30:00,35.02,35.05,34.71,34.71,900.0,34.3037,34.3331,34.0001,34.0001,900.0
2015-08-20 15:00:00,34.75,34.95,34.72,34.89,2638.0,34.0392,34.2351,34.0098,34.1764,2638.0
2015-08-20 15:30:00,34.91,34.91,34.8,34.86,4725.0,34.196,34.196,34.0882,34.147,4725.0
2015-08-21 09:30:00,34.14,34.52,33.48,34.52,2300.0,33.4417,33.8139,32.7952,33.8139,2300.0
2015-08-21 10:00:00,34.63,34.78,34.29,34.29,1400.0,33.9217,34.0686,33.5886,33.5886,1400.0
2015-08-21 10:30:00,34.23,34.45,34.15,34.41,4194.0,33.5299,33.7454,33.4515,33.7062,4194.0
2015-08-21 11:00:00,34.34,34.36,34.18,34.3,3196.0,33.6376,33.6572,33.4809,33.5984,3196.0
2015-08-21 11:30:00,34.34,34.7,34.23,34.62,1600.0,33.6376,33.9903,33.5299,33.9119,1600.0
2015-08-21 12:00:00,34.59,34.89,34.58,34.58,1200.0,33.8825,34.1764,33.8727,33.8727,1200.0
2015-08-21 12:30:00,34.61,34.61,34.37,34.48,2600.0,33.9021,33.9021,33.667,33.7748,2600.0
2015-08-21 13:00:00,34.42,34.51,34.3,34.5,1800.0,33.716,33.8041,33.5984,33.7943,1800.0
2015-08-21 13:30:00,34.51,34.94,34.51,34.94,1500.0,33.8041,34.2253,33.8041,34.2253,1500.0
2015-08-21 14:00:00,34.9,34.9,34.58,34.64,3250.0,34.1862,34.1862,33.8727,33.9315,3250.0
2015-08-21 14:30:00,34.71,34.84,34.47,34.58,1750.0,34.0001,34.1274,33.765,33.8727,1750.0
2015-08-21 15:00:00,34.56,34.56,34.33,34.39,3100.0,33.8531,33.8531,33.6278,33.6866,3100.0
2015-08-21 15:30:00,34.32,34.65,34.28,34.51,3700.0,33.618,33.9413,33.5788,33.8041,3700.0
2015-08-24 09:30:00,32.04,32.32,30.93,32.32,2000.0,31.3847,31.6589,30.2974,31.6589,2000.0
2015-08-24 10:00:00,32.53,33.19,32.53,33.19,1200.0,31.8646,32.5111,31.8646,32.5111,1200.0
2015-08-24 10:30:00,33.16,33.38,33.13,33.35,600.0,32.4818,32.6973,32.4524,32.6679,600.0
2015-08-24 11:00:00,33.39,33.39,33.08,33.08,400.0,32.7071,32.7071,32.4034,32.4034,400.0
2015-08-24 11:30:00,33.14,33.89,33.14,33.88,1400.0,32.4622,33.1968,32.4622,33.187,1400.0
2015-08-24 12:00:00,33.88,33.89,33.73,33.74,1800.0,33.187,33.1968,33.0401,33.0499,1800.0
2015-08-24 12:30:00,33.77,33.84,33.73,33.76,2300.0,33.0793,33.1478,33.0401,33.0695,2300.0
2015-08-24 13:00:00,33.82,33.88,33.61,33.61,3400.0,33.1283,33.187,32.9226,32.9226,3400.0
2015-08-24 13:30:00,33.62,33.62,33.22,33.22,3600.0,32.9323,32.9323,32.5405,32.5405,3600.0
2015-08-24 14:00:00,33.21,33.23,33.01,33.1,3219.0,32.5307,32.5503,32.3348,32.423,3219.0
2015-08-24 14:30:00,33.14,33.23,32.68,32.68,3800.0,32.4622,32.5503,32.0116,32.0116,3800.0
2015-08-24 15:00:00,32.67,32.81,32.42,32.43,4400.0,32.0018,32.1389,31.7569,31.7667,4400.0
2015-08-24 15:30:00,32.43,33.15,32.42,32.69,6063.0,31.7667,32.472,31.7569,32.0214,6063.0
2015-08-25 09:30:00,33.34,33.34,32.91,33.04,1700.0,32.6581,32.6581,32.2369,32.3642,1700.0
2015-08-25 10:00:00,33.04,33.1,32.68,32.68,1600.0,32.3642,32.423,32.0116,32.0116,1600.0
2015-08-25 10:30:00,32.62,32.82,32.6,32.62,4400.0,31.9528,32.1487,31.9332,31.9528,4400.0
2015-08-25 11:00:00,32.64,32.88,32.64,32.88,2000.0,31.9724,32.2075,31.9724,32.2075,2000.0
2015-08-25 11:30:00,32.88,32.93,32.81,32.9,2700.0,32.2075,32.2565,32.1389,32.2271,2700.0
2015-08-25 12:00:00,32.93,32.93,32.77,32.9,2523.0,32.2565,32.2565,32.0997,32.2271,2523.0
2015-08-25 12:30:00,32.9,32.96,32.86,32.89,4000.0,32.2271,32.2858,32.1879,32.2173,4000.0
2015-08-25 13:00:00,32.92,32.95,32.82,32.82,2200.0,32.2467,32.2761,32.1487,32.1487,2200.0
2015-08-25 13:30:00,32.9,32.9,32.88,32.9,1500.0,32.2271,32.2271,32.2075,32.2271,1500.0
2015-08-25 14:00:00,32.92,33.0,32.91,33.0,1000.0,32.2467,32.325,32.2369,32.325,1000.0
2015-08-25 14:30:00,32.95,32.97,32.88,32.92,4400.0,32.2761,32.2956,32.2075,32.2467,4400.0
2015-08-25 15:00:00,32.88,32.9,32.79,32.8,1700.0,32.2075,32.2271,32.1193,32.1291,1700.0
2015-08-25 15:30:00,32.71,32.78,32.39,32.39,5613.0,32.041,32.1095,31.7275,31.7275,5613.0
2015-08-26 09:30:00,33.81,33.81,32.76,32.76,1100.0,33.1185,33.1185,32.0899,32.0899,1100.0
2015-08-26 10:00:00,32.67,32.83,32.5,32.6,4900.0,32.0018,32.1585,31.8353,31.9332,4900.0
2015-08-26 10:30:00,32.76,32.82,32.56,32.58,6630.0,32.0899,32.1487,31.894,31.9136,6630.0
2015-08-26 11:00:00,32.38,32.38,32.34,32.35,400.0,31.7177,31.7177,31.6785,31.6883,400.0
2015-08-26 11:30:00,32.25,32.57,32.25,32.57,500.0,31.5904,31.9038,31.5904,31.9038,500.0
2015-08-26 12:00:00,32.64,32.64,32.6,32.61,800.0,31.9724,31.9724,31.9332,31.943,800.0
2015-08-26 12:30:00,32.55,32.55,32.38,32.38,600.0,31.8842,31.8842,31.7177,31.7177,600.0
2015-08-26 13:00:00,32.57,32.9,32.57,32.78,2000.0,31.9038,32.2271,31.9038,32.1095,2000.0
2015-08-26 13:30:00,33.0,33.24,32.96,33.17,2282.0,32.325,32.5601,32.2858,32.4916,2282.0
2015-08-26 14:00:00,33.0,33.05,32.92,32.96,1300.0,32.325,32.374,32.2467,32.2858,1300.0
2015-08-26 14:30:00,32.97,33.11,32.97,33.01,1300.0,32.2956,32.4328,32.2956,32.3348,1300.0
2015-08-26 15:00:00,33.01,33.46,33.01,33.39,2578.0,32.3348,32.7756,32.3348,32.7071,2578.0
2015-08-26 15:30:00,33.33,33.59,33.09,33.44,4844.0,32.6483,32.903,32.4132,32.756,4844.0
2015-08-27 09:30:00,33.54,34.23,33.54,33.94,1500.0,32.854,33.5299,32.854,33.2458,1500.0
2015-08-27 10:00:00,33.51,34.59,33.51,34.55,2700.0,32.8246,33.8825,32.8246,33.8433,2700.0
2015-08-27 10:30:00,34.53,35.11,34.53,34.99,2400.0,33.8237,34.3919,33.8237,34.2743,2400.0
2015-08-27 11:00:00,34.95,35.02,34.5,34.51,1700.0,34.2351,34.3037,33.7943,33.8041,1700.0
2015-08-27 11:30:00,34.49,34.62,34.49,34.62,700.0,33.7846,33.9119,33.7846,33.9119,700.0
2015-08-27 12:00:00,34.63,35.01,34.63,35.0,2567.0,33.9217,34.2939,33.9217,34.2841,2567.0
2015-08-27 12:30:00,35.06,35.19,34.87,35.19,2748.0,34.3429,34.4702,34.1568,34.4702,2748.0
2015-08-27 13:00:00,35.15,35.9,35.1,35.3,7559.0,34.4311,35.1657,34.3821,34.578,7559.0
2015-08-27 13:30:00,35.26,35.28,34.93,34.98,5000.0,34.5388,34.5584,34.2156,34.2645,5000.0
2015-08-27 14:00:00,34.99,34.99,34.64,34.68,5700.0,34.2743,34.2743,33.9315,33.9707,5700.0
2015-08-27 14:30:00,34.7,34.95,34.54,34.62,5306.0,33.9903,34.2351,33.8335,33.9119,5306.0
2015-08-27 15:00:00,34.67,34.94,34.39,34.94,8037.0,33.9609,34.2253,33.6866,34.2253,8037.0
2015-08-27 15:30:00,34.95,35.01,34.8,34.99,9804.0,34.2351,34.2939,34.0882,34.2743,9804.0
2015-08-28 09:30:00,34.81,34.91,34.69,34.74,1700.0,34.098,34.196,33.9805,34.0294,1700.0
2015-08-28 10:00:00,35.0,35.0,34.7,34.8,1900.0,34.2841,34.2841,33.9903,34.0882,1900.0
2015-08-28 10:30:00,34.9,35.06,34.9,35.02,4737.0,34.1862,34.3429,34.1862,34.3037,4737.0
2015-08-28 11:00:00,35.09,35.21,35.09,35.21,1200.0,34.3723,34.4898,34.3723,34.4898,1200.0
2015-08-28 11:30:00,35.21,35.25,34.95,34.95,12978.0,34.4898,34.529,34.2351,34.2351,12978.0
2015-08-28 12:00:00,34.81,34.86,34.72,34.78,1900.0,34.098,34.147,34.0098,34.0686,1900.0
2015-08-28 12:30:00,34.79,34.85,34.71,34.71,2047.0,34.0784,34.1372,34.0001,34.0001,2047.0
2015-08-28 13:00:00,34.62,34.62,34.52,34.54,2400.0,33.9119,33.9119,33.8139,33.8335,2400.0
2015-08-28 13:30:00,34.47,34.53,34.3,34.53,2000.0,33.765,33.8237,33.5984,33.8237,2000.0
2015-08-28 14:00:00,34.67,34.76,34.65,34.66,1400.0,33.9609,34.049,33.9413,33.9511,1400.0
2015-08-28 14:30:00,34.65,34.68,34.47,34.56,3100.0,33.9413,33.9707,33.765,33.8531,3100.0
2015-08-28 15:00:00,34.54,34.54,34.13,34.23,3981.0,33.8335,33.8335,33.4319,33.5299,3981.0
2015-08-28 15:30:00,34.24,34.46,34.1,34.46,5705.0,33.5397,33.7552,33.4025,33.7552,5705.0
2015-08-31 09:30:00,34.43,34.54,34.28,34.28,3300.0,33.7258,33.8335,33.5788,33.5788,3300.0
2015-08-31 10:00:00,34.17,34.78,34.17,34.78,1100.0,33.4711,34.0686,33.4711,34.0686,1100.0
2015-08-31 10:30:00,34.8,35.06,34.8,34.92,2300.0,34.0882,34.3429,34.0882,34.2058,2300.0
2015-08-31 11:00:00,34.83,34.83,34.28,34.29,4681.0,34.1176,34.1176,33.5788,33.5886,4681.0
2015-08-31 11:30:00,34.39,34.39,33.98,34.02,9800.0,33.6866,33.6866,33.285,33.3242,9800.0
2015-08-31 12:00:00,33.99,34.32,33.92,34.31,3875.0,33.2948,33.618,33.2262,33.6082,3875.0
2015-08-31 12:30:00,34.4,34.51,34.36,34.36,1600.0,33.6964,33.8041,33.6572,33.6572,1600.0
2015-08-31 13:00:00,34.35,34.35,34.18,34.24,1400.0,33.6474,33.6474,33.4809,33.5397,1400.0
2015-08-31 13:30:00,34.19,34.19,34.02,34.09,8844.0,33.4907,33.4907,33.3242,33.3927,8844.0
2015-08-31 14:00:00,34.09,34.09,33.72,33.74,10941.0,33.3927,33.3927,33.0303,33.0499,10941.0
2015-08-31 14:30:00,33.75,33.79,33.73,33.73,1600.0,33.0597,33.0989,33.0401,33.0401,1600.0
2015-08-31 15:00:00,33.9,34.09,33.85,34.05,3600.0,33.2066,33.3927,33.1576,33.3536,3600.0
2015-08-31 15:30:00,34.11,34.56,34.09,34.35,6300.0,33.4123,33.8531,33.3927,33.6474,6300.0
2015-09-01 09:30:00,34.04,34.17,33.88,34.16,5750.0,33.3438,33.4711,33.187,33.4613,5750.0
2015-09-01 10:00:00,34.08,34.58,34.0,34.45,3300.0,33.3829,33.8727,33.3046,33.7454,3300.0
2015-09-01 10:30:00,34.54,35.0,34.54,34.89,4048.0,33.8335,34.2841,33.8335,34.1764,4048.0
2015-09-01 11:00:00,34.97,35.15,34.95,35.1,3000.0,34.2547,34.4311,34.2351,34.3821,3000.0
2015-09-01 11:30:00,35.07,35.13,34.93,34.93,3176.0,34.3527,34.4115,34.2156,34.2156,3176.0
2015-09-01 12:00:00,34.89,34.9,34.72,34.72,2300.0,34.1764,34.1862,34.0098,34.0098,2300.0
2015-09-01 12:30:00,34.74,34.75,34.7,34.7,1600.0,34.0294,34.0392,33.9903,33.9903,1600.0
2015-09-01 13:00:00,34.63,34.67,34.41,34.51,2400.0,33.9217,33.9609,33.7062,33.8041,2400.0
2015-09-01 13:30:00,34.51,34.55,34.47,34.47,1500.0,33.8041,33.8433,33.765,33.765,1500.0
2015-09-01 14:00:00,34.44,34.44,34.24,34.32,1900.0,33.7356,33.7356,33.5397,33.618,1900.0
2015-09-01 14:30:00,34.38,34.54,34.38,34.49,2900.0,33.6768,33.8335,33.6768,33.7846,2900.0
2015-09-01 15:00:00,34.43,34.51,34.42,34.43,3500.0,33.7258,33.8041,33.716,33.7258,3500.0
2015-09-01 15:30:00,34.39,34.46,34.26,34.43,8102.0,33.6866,33.7552,33.5593,33.7258,8102.0
2015-09-02 09:30:00,34.78,35.15,34.75,34.91,4969.0,34.0686,34.4311,34.0392,34.196,4969.0
2015-09-02 10:00:00,34.97,35.2,34.83,34.9,2100.0,34.2547,34.48,34.1176,34.1862,2100.0
2015-09-02 10:30:00,34.88,35.44,34.82,35.33,6500.0,34.1666,34.7151,34.1078,34.6074,6500.0
2015-09-02 11:00:00,35.2,35.29,34.97,35.23,3112.0,34.48,34.5682,34.2547,34.5094,3112.0
2015-09-02 11:30:00,35.09,35.09,34.89,34.89,2500.0,34.3723,34.3723,34.1764,34.1764,2500.0
2015-09-02 12:00:00,34.89,34.97,34.81,34.81,1100.0,34.1764,34.2547,34.098,34.098,1100.0
2015-09-02 12:30:00,34.94,35.15,34.92,35.15,1900.0,34.2253,34.4311,34.2058,34.4311,1900.0
2015-09-02 13:00:00,35.12,35.4,35.12,35.37,2905.0,34.4017,34.6759,34.4017,34.6466,2905.0
2015-09-02 13:30:00,35.36,35.36,35.2,35.23,2300.0,34.6368,34.6368,34.48,34.5094,2300.0
2015-09-02 14:00:00,35.25,35.47,35.25,35.47,2600.0,34.529,34.7445,34.529,34.7445,2600.0
2015-09-02 14:30:00,35.5,35.53,35.3,35.42,3000.0,34.7739,34.8033,34.578,34.6955,3000.0
2015-09-02 15:00:00,35.37,35.5,35.32,35.49,3100.0,34.6466,34.7739,34.5976,34.7641,3100.0
2015-09-02 15:30:00,35.55,35.78,35.52,35.77,5103.0,34.8229,35.0482,34.7935,35.0384,5103.0
2015-09-03 09:30:00,35.76,35.87,35.37,35.49,2000.0,35.0286,35.1363,34.6466,34.7641,2000.0
2015-09-03 10:00:00,35.5,35.73,35.4,35.69,1700.0,34.7739,34.9992,34.6759,34.96,1700.0
2015-09-03 10:30:00,35.75,35.87,35.63,35.75,30700.0,35.0188,35.1363,34.9012,35.0188,30700.0
2015-09-03 11:00:00,35.78,36.11,35.78,36.11,3378.0,35.0482,35.3714,35.0482,35.3714,3378.0
2015-09-03 11:30:00,36.11,36.35,36.02,36.25,7157.0,35.3714,35.6065,35.2833,35.5086,7157.0
2015-09-03 12:00:00,36.29,36.4,36.29,36.32,3900.0,35.5477,35.6555,35.5477,35.5771,3900.0
2015-09-03 12:30:00,36.26,36.26,36.07,36.15,3600.0,35.5183,35.5183,35.3322,35.4106,3600.0
2015-09-03 13:00:00,36.17,36.35,36.17,36.28,8258.0,35.4302,35.6065,35.4302,35.5379,8258.0
2015-09-03 13:30:00,36.31,36.42,36.29,36.32,4500.0,35.5673,35.6751,35.5477,35.5771,4500.0
2015-09-03 14:00:00,36.23,36.34,36.09,36.09,3900.0,35.489,35.5967,35.3518,35.3518,3900.0
2015-09-03 14:30:00,36.12,36.2,35.95,36.2,7599.0,35.3812,35.4596,35.2147,35.4596,7599.0
2015-09-03 15:00:00,36.2,36.33,36.06,36.27,7863.0,35.4596,35.5869,35.3224,35.5281,7863.0
2015-09-03 15:30:00,36.22,36.36,36.08,36.13,14108.0,35.4792,35.6163,35.342,35.391,14108.0
2015-09-04 09:30:00,35.88,36.03,35.88,35.92,800.0,35.1461,35.2931,35.1461,35.1853,800.0
2015-09-04 10:00:00,36.08,36.62,36.08,36.62,11425.0,35.342,35.871,35.342,35.871,11425.0
2015-09-04 10:30:00,36.63,36.92,36.61,36.78,5206.0,35.8808,36.1648,35.8612,36.0277,5206.0
2015-09-04 11:00:00,36.81,36.9,36.73,36.88,9428.0,36.0571,36.1453,35.9787,36.1257,9428.0
2015-09-04 11:30:00,36.75,36.87,36.44,36.44,6817.0,35.9983,36.1159,35.6947,35.6947,6817.0
2015-09-04 12:00:00,36.36,36.39,36.08,36.13,3100.0,35.6163,35.6457,35.342,35.391,3100.0
2015-09-04 12:30:00,36.15,36.48,36.15,36.35,3200.0,35.4106,35.7338,35.4106,35.6065,3200.0
2015-09-04 13:00:00,36.27,36.56,36.26,36.41,4200.0,35.5281,35.8122,35.5183,35.6653,4200.0
2015-09-04 13:30:00,36.42,36.42,36.2,36.2,3899.0,35.6751,35.6751,35.4596,35.4596,3899.0
2015-09-04 14:00:00,36.19,36.25,36.13,36.14,2500.0,35.4498,35.5086,35.391,35.4008,2500.0
2015-09-04 14:30:00,36.13,36.42,36.06,36.38,4900.0,35.391,35.6751,35.3224,35.6359,4900.0
2015-09-04 15:00:00,36.39,36.66,36.23,36.62,13626.0,35.6457,35.9102,35.489,35.871,13626.0
2015-09-04 15:30:00,36.65,36.81,36.42,36.71,14409.0,35.9004,36.0571,35.6751,35.9591,14409.0
2015-09-08 09:30:00,37.26,37.26,36.85,37.0,5850.0,36.4979,36.4979,36.0963,36.2432,5850.0
2015-09-08 10:00:00,37.02,37.02,36.67,36.72,6499.0,36.2628,36.2628,35.92,35.9689,6499.0
2015-09-08 10:30:00,36.84,36.85,36.65,36.85,5260.0,36.0865,36.0963,35.9004,36.0963,5260.0
2015-09-08 11:00:00,36.88,36.91,36.74,36.74,4700.0,36.1257,36.1551,35.9885,35.9885,4700.0
2015-09-08 11:30:00,36.77,37.01,36.74,36.96,8629.0,36.0179,36.253,35.9885,36.204,8629.0
2015-09-08 12:00:00,36.88,37.03,36.81,37.03,4020.0,36.1257,36.2726,36.0571,36.2726,4020.0
2015-09-08 12:30:00,37.04,37.34,37.04,37.32,6510.0,36.2824,36.5763,36.2824,36.5567,6510.0
2015-09-08 13:00:00,37.32,37.6,37.28,37.6,4100.0,36.5567,36.8309,36.5175,36.8309,4100.0
2015-09-08 13:30:00,37.58,37.69,37.58,37.62,2100.0,36.8114,36.9191,36.8114,36.8505,2100.0
2015-09-08 14:00:00,37.6,37.6,37.48,37.55,2773.0,36.8309,36.8309,36.7134,36.782,2773.0
2015-09-08 14:30:00,37.55,38.02,37.55,38.02,7948.0,36.782,37.2424,36.782,37.2424,7948.0
2015-09-08 15:00:00,38.04,38.05,37.63,37.9,11300.0,37.2619,37.2717,36.8603,37.1248,11300.0
2015-09-08 15:30:00,37.84,37.84,37.39,37.4,17593.0,37.066,37.066,36.6252,36.635,17593.0
2015-09-09 09:30:00,41.26,41.77,40.31,40.6,89922.0,40.4161,40.9156,39.4855,39.7696,89922.0
2015-09-09 10:00:00,40.57,41.43,40.5,41.05,43795.0,39.7402,40.5826,39.6716,40.2104,43795.0
2015-09-09 10:30:00,40.97,40.97,39.9,40.18,16874.0,40.132,40.132,39.0839,39.3582,16874.0
2015-09-09 11:00:00,40.19,40.8,40.11,40.15,10588.0,39.368,39.9655,39.2896,39.3288,10588.0
2015-09-09 11:30:00,40.18,40.55,40.0,40.07,8340.0,39.3582,39.7206,39.1819,39.2504,8340.0
2015-09-09 12:00:00,40.07,40.3,40.0,40.17,9325.0,39.2504,39.4757,39.1819,39.3484,9325.0
2015-09-09 12:30:00,40.12,40.18,39.79,39.94,15985.0,39.2994,39.3582,38.9761,39.1231,15985.0
2015-09-09 13:00:00,40.01,40.74,40.01,40.42,11355.0,39.1916,39.9067,39.1916,39.5933,11355.0
2015-09-09 13:30:00,40.46,40.57,40.0,40.05,12311.0,39.6324,39.7402,39.1819,39.2308,12311.0
2015-09-09 14:00:00,40.1,40.69,40.1,40.65,11600.0,39.2798,39.8577,39.2798,39.8186,11600.0
2015-09-09 14:30:00,40.69,40.95,40.68,40.76,13050.0,39.8577,40.1124,39.8479,39.9263,13050.0
2015-09-09 15:00:00,40.74,40.91,40.27,40.3,14126.0,39.9067,40.0732,39.4463,39.4757,14126.0
2015-09-09 15:30:00,40.3,40.37,40.05,40.31,27115.0,39.4757,39.5443,39.2308,39.4855,27115.0
2015-09-10 09:30:00,40.28,40.92,40.28,40.6,8489.0,39.4561,40.083,39.4561,39.7696,8489.0
2015-09-10 10:00:00,40.59,40.87,40.59,40.62,2400.0,39.7598,40.0341,39.7598,39.7892,2400.0
2015-09-10 10:30:00,40.73,41.18,40.72,40.9,2804.0,39.8969,40.3377,39.8871,40.0634,2804.0
2015-09-10 11:00:00,40.91,41.17,40.91,41.13,3700.0,40.0732,40.3279,40.0732,40.2887,3700.0
2015-09-10 11:30:00,41.18,41.63,41.18,41.55,5600.0,40.3377,40.7785,40.3377,40.7001,5600.0
2015-09-10 12:00:00,41.53,41.73,41.53,41.58,3952.0,40.6806,40.8765,40.6806,40.7295,3952.0
2015-09-10 12:30:00,41.45,41.55,41.23,41.28,3650.0,40.6022,40.7001,40.3867,40.4357,3650.0
2015-09-10 13:00:00,41.24,41.25,41.04,41.25,1700.0,40.3965,40.4063,40.2006,40.4063,1700.0
2015-09-10 13:30:00,41.16,41.26,41.11,41.13,2000.0,40.3181,40.4161,40.2691,40.2887,2000.0
2015-09-10 14:00:00,41.28,41.28,41.11,41.13,1900.0,40.4357,40.4357,40.2691,40.2887,1900.0
2015-09-10 14:30:00,41.14,41.26,41.14,41.18,1700.0,40.2985,40.4161,40.2985,40.3377,1700.0
2015-09-10 15:00:00,41.17,41.19,41.0,41.02,5478.0,40.3279,40.3475,40.1614,40.181,5478.0
2015-09-10 15:30:00,40.95,41.22,40.91,41.17,15959.0,40.1124,40.3769,40.0732,40.3279,15959.0
2015-09-11 09:30:00,41.38,41.9,41.2,41.65,5359.0,40.5336,41.043,40.3573,40.7981,5359.0
2015-09-11 10:00:00,41.85,41.9,41.67,41.67,5264.0,40.994,41.043,40.8177,40.8177,5264.0
2015-09-11 10:30:00,41.61,41.61,41.46,41.46,2500.0,40.7589,40.7589,40.612,40.612,2500.0
2015-09-11 11:00:00,41.43,41.82,41.42,41.82,2900.0,40.5826,40.9646,40.5728,40.9646,2900.0
2015-09-11 11:30:00,41.79,41.79,41.6,41.6,1428.0,40.9352,40.9352,40.7491,40.7491,1428.0
2015-09-11 12:00:00,41.63,41.71,41.63,41.65,2400.0,40.7785,40.8569,40.7785,40.7981,2400.0
2015-09-11 12:30:00,41.67,42.01,41.67,41.97,2300.0,40.8177,41.1507,40.8177,41.1116,2300.0
2015-09-11 13:00:00,41.96,42.1,41.78,42.1,3600.0,41.1018,41.2389,40.9254,41.2389,3600.0
2015-09-11 13:30:00,42.0,42.12,41.97,41.98,3025.0,41.1409,41.2585,41.1116,41.1214,3025.0
2015-09-11 14:00:00,41.97,42.15,41.87,42.15,4000.0,41.1116,41.2879,41.0136,41.2879,4000.0
2015-09-11 14:30:00,42.19,42.31,42.11,42.11,7534.0,41.3271,41.4446,41.2487,41.2487,7534.0
2015-09-11 15:00:00,42.16,42.39,42.13,42.26,3400.0,41.2977,41.523,41.2683,41.3956,3400.0
2015-09-11 15:30:00,42.26,42.53,42.2,42.5,10346.0,41.3956,41.6601,41.3369,41.6307,10346.0
2015-09-14 09:30:00,42.76,42.76,42.41,42.43,2700.0,41.8854,41.8854,41.5426,41.5621,2700.0
2015-09-14 10:00:00,42.45,42.54,42.35,42.35,1650.0,41.5817,41.6699,41.4838,41.4838,1650.0
2015-09-14 10:30:00,42.4,42.44,42.1,42.1,3206.0,41.5328,41.5719,41.2389,41.2389,3206.0
2015-09-14 11:00:00,42.13,42.52,42.13,42.44,2800.0,41.2683,41.6503,41.2683,41.5719,2800.0
2015-09-14 11:30:00,42.4,42.58,42.4,42.58,1400.0,41.5328,41.7091,41.5328,41.7091,1400.0
2015-09-14 12:00:00,42.56,42.56,42.5,42.52,1600.0,41.6895,41.6895,41.6307,41.6503,1600.0
2015-09-14 12:30:00,42.56,42.56,42.27,42.28,1600.0,41.6895,41.6895,41.4054,41.4152,1600.0
2015-09-14 13:00:00,42.33,42.33,42.26,42.33,2900.0,41.4642,41.4642,41.3956,41.4642,2900.0
2015-09-14 13:30:00,42.25,42.45,42.25,42.38,1600.0,41.3858,41.5817,41.3858,41.5132,1600.0
2015-09-14 14:00:00,42.34,42.41,42.3,42.41,1200.0,41.474,41.5426,41.4348,41.5426,1200.0
2015-09-14 14:30:00,42.51,42.66,42.5,42.62,2500.0,41.6405,41.7874,41.6307,41.7483,2500.0
2015-09-14 15:00:00,42.6,42.62,42.45,42.47,5085.0,41.7287,41.7483,41.5817,41.6013,5085.0
2015-09-14 15:30:00,42.45,42.51,42.45,42.46,10811.0,41.5817,41.6405,41.5817,41.5915,10811.0
2015-09-15 09:30:00,42.52,42.55,42.16,42.17,1700.0,41.6503,41.6797,41.2977,41.3075,1700.0
2015-09-15 10:00:00,42.4,42.54,42.37,42.54,1000.0,41.5328,41.6699,41.5034,41.6699,1000.0
2015-09-15 10:30:00,42.48,42.6,42.45,42.59,3612.0,41.6111,41.7287,41.5817,41.7189,3612.0
2015-09-15 11:00:00,42.58,42.69,42.51,42.58,2300.0,41.7091,41.8168,41.6405,41.7091,2300.0
2015-09-15 11:30:00,42.65,42.86,42.63,42.83,2008.0,41.7776,41.9834,41.7581,41.954,2008.0
2015-09-15 12:00:00,42.79,42.79,42.66,42.66,600.0,41.9148,41.9148,41.7874,41.7874,600.0
2015-09-15 12:30:00,42.7,42.92,42.7,42.92,2600.0,41.8266,42.0421,41.8266,42.0421,2600.0
2015-09-15 13:00:00,42.94,42.99,42.83,42.83,1800.0,42.0617,42.1107,41.954,41.954,1800.0
2015-09-15 13:30:00,42.85,42.9,42.8,42.82,5100.0,41.9736,42.0225,41.9246,41.9442,5100.0
2015-09-15 14:00:00,42.77,42.77,42.71,42.71,1754.0,41.8952,41.8952,41.8364,41.8364,1754.0
2015-09-15 14:30:00,42.76,42.8,42.73,42.79,1400.0,41.8854,41.9246,41.856,41.9148,1400.0
2015-09-15 15:00:00,42.83,43.08,42.8,42.8,6057.0,41.954,42.1989,41.9246,41.9246,6057.0
2015-09-15 15:30:00,42.83,42.88,42.75,42.79,6901.0,41.954,42.0029,41.8756,41.9148,6901.0
2015-09-16 09:30:00,42.75,42.75,42.45,42.56,800.0,41.8756,41.8756,41.5817,41.6895,800.0
2015-09-16 10:00:00,42.53,42.61,42.46,42.47,1600.0,41.6601,41.7385,41.5915,41.6013,1600.0
2015-09-16 10:30:00,42.4,42.4,42.16,42.24,1929.0,41.5328,41.5328,41.2977,41.376,1929.0
2015-09-16 11:00:00,42.28,42.57,42.24,42.57,2000.0,41.4152,41.6993,41.376,41.6993,2000.0
2015-09-16 11:30:00,42.55,42.55,42.32,42.32,800.0,41.6797,41.6797,41.4544,41.4544,800.0
2015-09-16 12:00:00,42.5,42.54,42.48,42.5,900.0,41.6307,41.6699,41.6111,41.6307,900.0
2015-09-16 12:30:00,42.57,42.62,42.57,42.61,700.0,41.6993,41.7483,41.6993,41.7385,700.0
2015-09-16 13:00:00,42.56,42.72,42.54,42.7,3990.0,41.6895,41.8462,41.6699,41.8266,3990.0
2015-09-16 13:30:00,42.76,42.9,42.75,42.85,1200.0,41.8854,42.0225,41.8756,41.9736,1200.0
2015-09-16 14:00:00,42.75,42.75,42.66,42.66,1200.0,41.8756,41.8756,41.7874,41.7874,1200.0
2015-09-16 14:30:00,42.61,42.75,42.57,42.75,1100.0,41.7385,41.8756,41.6993,41.8756,1100.0
2015-09-16 15:00:00,42.77,42.79,42.6,42.61,2030.0,41.8952,41.9148,41.7287,41.7385,2030.0
2015-09-16 15:30:00,42.63,42.63,42.45,42.5,9662.0,41.7581,41.7581,41.5817,41.6307,9662.0
2015-09-17 09:30:00,42.58,42.6,42.56,42.6,400.0,41.7091,41.7287,41.6895,41.7287,400.0
2015-09-17 10:00:00,42.61,42.77,42.58,42.75,1200.0,41.7385,41.8952,41.7091,41.8756,1200.0
2015-09-17 10:30:00,42.68,42.87,42.66,42.85,4500.0,41.807,41.9931,41.7874,41.9736,4500.0
2015-09-17 11:00:00,42.89,43.04,42.89,42.96,1100.0,42.0127,42.1597,42.0127,42.0813,1100.0
2015-09-17 11:30:00,42.98,43.0,42.9,42.93,1000.0,42.1009,42.1205,42.0225,42.0519,1000.0
2015-09-17 12:00:00,42.91,43.08,42.91,42.95,2723.0,42.0323,42.1989,42.0323,42.0715,2723.0
2015-09-17 12:30:00,42.99,43.2,42.99,43.11,7252.0,42.1107,42.3164,42.1107,42.2282,7252.0
2015-09-17 13:00:00,43.28,43.34,43.16,43.16,2142.0,42.3948,42.4535,42.2772,42.2772,2142.0
2015-09-17 13:30:00,43.14,43.14,42.61,42.61,2300.0,42.2576,42.2576,41.7385,41.7385,2300.0
2015-09-17 14:00:00,42.66,42.81,42.55,42.68,3900.0,41.7874,41.9344,41.6797,41.807,3900.0
2015-09-17 14:30:00,42.67,42.94,42.67,42.8,5100.0,41.7972,42.0617,41.7972,41.9246,5100.0
2015-09-17 15:00:00,42.85,42.9,42.18,42.31,9205.0,41.9736,42.0225,41.3173,41.4446,9205.0
2015-09-17 15:30:00,42.34,42.46,42.17,42.19,9178.0,41.474,41.5915,41.3075,41.3271,9178.0
2015-09-18 09:30:00,41.81,42.73,41.71,42.51,1854.0,40.9548,41.856,40.8569,41.6405,1854.0
2015-09-18 10:00:00,42.47,42.55,42.22,42.27,1902.0,41.6013,41.6797,41.3564,41.4054,1902.0
2015-09-18 10:30:00,42.16,42.23,42.05,42.15,1400.0,41.2977,41.3662,41.1899,41.2879,1400.0
2015-09-18 11:00:00,42.19,42.26,42.19,42.22,900.0,41.3271,41.3956,41.3271,41.3564,900.0
2015-09-18 11:30:00,42.13,42.5,42.13,42.29,2200.0,41.2683,41.6307,41.2683,41.425,2200.0
2015-09-18 12:00:00,42.25,42.29,42.21,42.29,500.0,41.3858,41.425,41.3466,41.425,500.0
2015-09-18 12:30:00,42.3,42.33,42.2,42.29,1100.0,41.4348,41.4642,41.3369,41.425,1100.0
2015-09-18 13:00:00,42.35,42.35,42.19,42.22,2400.0,41.4838,41.4838,41.3271,41.3564,2400.0
2015-09-18 13:30:00,42.21,42.21,42.1,42.1,600.0,41.3466,41.3466,41.2389,41.2389,600.0
2015-09-18 14:00:00,42.16,42.34,42.16,42.27,1950.0,41.2977,41.474,41.2977,41.4054,1950.0
2015-09-18 14:30:00,42.23,42.25,41.98,42.14,3400.0,41.3662,41.3858,41.1214,41.2781,3400.0
2015-09-18 15:00:00,42.2,42.2,41.72,41.79,6570.0,41.3369,41.3369,40.8667,40.9352,6570.0
2015-09-18 15:30:00,41.76,41.9,41.65,41.77,9435.0,40.9059,41.043,40.7981,40.9156,9435.0
2015-09-21 09:30:00,41.22,42.43,41.12,42.35,5100.0,40.3769,41.5621,40.2789,41.4838,5100.0
2015-09-21 10:00:00,42.25,42.44,42.02,42.44,4200.0,41.3858,41.5719,41.1605,41.5719,4200.0
2015-09-21 10:30:00,42.37,42.52,42.23,42.24,1200.0,41.5034,41.6503,41.3662,41.376,1200.0
2015-09-21 11:00:00,42.19,42.29,42.19,42.28,1669.0,41.3271,41.425,41.3271,41.4152,1669.0
2015-09-21 11:30:00,42.18,42.18,41.73,41.73,2650.0,41.3173,41.3173,40.8765,40.8765,2650.0
2015-09-21 12:00:00,41.67,41.67,41.14,41.21,8150.0,40.8177,40.8177,40.2985,40.3671,8150.0
2015-09-21 12:30:00,41.17,41.2,40.68,40.73,14636.0,40.3279,40.3573,39.8479,39.8969,14636.0
2015-09-21 13:00:00,40.69,41.32,40.67,41.22,17870.0,39.8577,40.4749,39.8381,40.3769,17870.0
2015-09-21 13:30:00,41.15,41.39,41.12,41.33,10997.0,40.3083,40.5434,40.2789,40.4846,10997.0
2015-09-21 14:00:00,41.3,41.51,41.19,41.47,9216.0,40.4553,40.661,40.3475,40.6218,9216.0
2015-09-21 14:30:00,41.51,41.69,41.46,41.52,9821.0,40.661,40.8373,40.612,40.6708,9821.0
2015-09-21 15:00:00,41.43,41.66,41.4,41.45,13150.0,40.5826,40.8079,40.5532,40.6022,13150.0
2015-09-21 15:30:00,41.62,41.62,41.35,41.37,30622.0,40.7687,40.7687,40.5042,40.5238,30622.0
2015-09-22 09:30:00,41.18,41.82,41.16,41.51,2000.0,40.3377,40.9646,40.3181,40.661,2000.0
2015-09-22 10:00:00,41.51,41.76,41.51,41.74,2000.0,40.661,40.9059,40.661,40.8863,2000.0
2015-09-22 10:30:00,41.77,41.77,41.41,41.45,1600.0,40.9156,40.9156,40.563,40.6022,1600.0
2015-09-22 11:00:00,41.48,41.48,41.13,41.13,800.0,40.6316,40.6316,40.2887,40.2887,800.0
2015-09-22 11:30:00,41.4,41.42,41.4,41.42,300.0,40.5532,40.5728,40.5532,40.5728,300.0
2015-09-22 12:00:00,41.46,41.54,41.46,41.54,600.0,40.612,40.6904,40.612,40.6904,600.0
2015-09-22 12:30:00,41.48,41.48,41.24,41.24,400.0,40.6316,40.6316,40.3965,40.3965,400.0
2015-09-22 13:00:00,41.26,41.31,40.92,41.07,1700.0,40.4161,40.4651,40.083,40.23,1700.0
2015-09-22 13:30:00,41.08,41.23,41.08,41.12,800.0,40.2398,40.3867,40.2398,40.2789,800.0
2015-09-22 14:00:00,41.03,41.12,41.01,41.09,900.0,40.1908,40.2789,40.1712,40.2496,900.0
2015-09-22 14:30:00,41.16,41.18,40.98,41.16,2700.0,40.3181,40.3377,40.1418,40.3181,2700.0
2015-09-22 15:00:00,41.18,41.18,40.99,41.13,1600.0,40.3377,40.3377,40.1516,40.2887,1600.0
2015-09-22 15:30:00,41.1,41.23,41.1,41.23,3838.0,40.2594,40.3867,40.2594,40.3867,3838.0
2015-09-23 09:30:00,41.6,41.62,41.49,41.56,2200.0,40.7491,40.7687,40.6414,40.7099,2200.0
2015-09-23 10:00:00,41.87,41.99,41.83,41.99,1100.0,41.0136,41.1311,40.9744,41.1311,1100.0
2015-09-23 10:30:00,42.1,42.11,42.04,42.07,1400.0,41.2389,41.2487,41.1801,41.2095,1400.0
2015-09-23 11:00:00,42.03,42.12,41.99,41.99,2150.0,41.1703,41.2585,41.1311,41.1311,2150.0
2015-09-23 11:30:00,41.74,41.74,41.58,41.72,900.0,40.8863,40.8863,40.7295,40.8667,900.0
2015-09-23 12:00:00,41.72,41.78,41.72,41.78,300.0,40.8667,40.9254,40.8667,40.9254,300.0
2015-09-23 12:30:00,41.88,42.11,41.88,42.11,700.0,41.0234,41.2487,41.0234,41.2487,700.0
2015-09-23 13:00:00,42.05,42.05,41.86,41.86,700.0,41.1899,41.1899,41.0038,41.0038,700.0
2015-09-23 13:30:00,41.92,42.08,41.92,42.0,1000.0,41.0626,41.2193,41.0626,41.1409,1000.0
2015-09-23 14:00:00,42.0,42.03,42.0,42.03,200.0,41.1409,41.1703,41.1409,41.1703,200.0
2015-09-23 14:30:00,41.95,41.95,41.81,41.89,1600.0,41.092,41.092,40.9548,41.0332,1600.0
2015-09-23 15:00:00,41.77,41.97,41.77,41.97,800.0,40.9156,41.1116,40.9156,41.1116,800.0
2015-09-23 15:30:00,41.95,42.2,41.85,42.2,8240.0,41.092,41.3369,40.994,41.3369,8240.0
2015-09-24 09:30:00,42.2,42.27,42.1,42.25,2780.0,41.3369,41.4054,41.2389,41.3858,2780.0
2015-09-24 10:00:00,42.29,42.41,42.13,42.29,3620.0,41.425,41.5426,41.2683,41.425,3620.0
2015-09-24 10:30:00,42.32,42.32,41.72,41.72,2300.0,41.4544,41.4544,40.8667,40.8667,2300.0
2015-09-24 11:00:00,41.73,41.85,41.7,41.74,3000.0,40.8765,40.994,40.8471,40.8863,3000.0
2015-09-24 11:30:00,41.77,41.87,41.75,41.84,3600.0,40.9156,41.0136,40.8961,40.9842,3600.0
2015-09-24 12:00:00,41.84,41.97,41.79,41.97,2000.0,40.9842,41.1116,40.9352,41.1116,2000.0
2015-09-24 12:30:00,41.99,41.99,41.94,41.94,1100.0,41.1311,41.1311,41.0822,41.0822,1100.0
2015-09-24 13:00:00,41.88,41.93,41.83,41.83,1888.0,41.0234,41.0724,40.9744,40.9744,1888.0
2015-09-24 13:30:00,41.89,41.89,41.57,41.58,1700.0,41.0332,41.0332,40.7197,40.7295,1700.0
2015-09-24 14:00:00,41.55,41.75,41.52,41.68,2400.0,40.7001,40.8961,40.6708,40.8275,2400.0
2015-09-24 14:30:00,41.68,41.92,41.66,41.86,2800.0,40.8275,41.0626,40.8079,41.0038,2800.0
2015-09-24 15:00:00,41.83,41.91,41.66,41.88,2000.0,40.9744,41.0528,40.8079,41.0234,2000.0
2015-09-24 15:30:00,41.84,41.84,41.71,41.71,6882.0,40.9842,40.9842,40.8569,40.8569,6882.0
2015-09-25 09:30:00,42.14,42.22,41.93,42.02,1400.0,41.2781,41.3564,41.0724,41.1605,1400.0
2015-09-25 10:00:00,41.52,41.7,41.32,41.37,3700.0,40.6708,40.8471,40.4749,40.5238,3700.0
2015-09-25 10:30:00,41.44,41.87,41.34,41.81,5750.0,40.5924,41.0136,40.4944,40.9548,5750.0
2015-09-25 11:00:00,41.9,41.93,41.71,41.73,2500.0,41.043,41.0724,40.8569,40.8765,2500.0
2015-09-25 11:30:00,41.69,41.69,41.42,41.55,2200.0,40.8373,40.8373,40.5728,40.7001,2200.0
2015-09-25 12:00:00,41.55,41.55,41.25,41.28,2445.0,40.7001,40.7001,40.4063,40.4357,2445.0
2015-09-25 12:30:00,41.27,41.34,41.2,41.34,1261.0,40.4259,40.4944,40.3573,40.4944,1261.0
2015-09-25 13:00:00,41.46,41.5,41.39,41.39,1700.0,40.612,40.6512,40.5434,40.5434,1700.0
2015-09-25 13:30:00,41.34,41.38,41.3,41.36,2200.0,40.4944,40.5336,40.4553,40.514,2200.0
2015-09-25 14:00:00,41.38,41.41,41.06,41.06,3100.0,40.5336,40.563,40.2202,40.2202,3100.0
2015-09-25 14:30:00,41.08,41.08,40.69,40.81,3100.0,40.2398,40.2398,39.8577,39.9753,3100.0
2015-09-25 15:00:00,40.8,40.8,40.45,40.59,7635.0,39.9655,39.9655,39.6226,39.7598,7635.0
2015-09-25 15:30:00,40.6,40.72,40.54,40.59,13642.0,39.7696,39.8871,39.7108,39.7598,13642.0
2015-09-28 09:30:00,40.56,40.71,40.07,40.3,3100.0,39.7304,39.8773,39.2504,39.4757,3100.0
2015-09-28 10:00:00,40.29,40.49,40.22,40.49,1100.0,39.4659,39.6618,39.3974,39.6618,1100.0
2015-09-28 10:30:00,40.34,40.51,40.03,40.51,1900.0,39.5149,39.6814,39.2112,39.6814,1900.0
2015-09-28 11:00:00,40.69,40.86,40.69,40.86,1500.0,39.8577,40.0243,39.8577,40.0243,1500.0
2015-09-28 11:30:00,40.88,40.88,40.74,40.78,1700.0,40.0439,40.0439,39.9067,39.9459,1700.0
2015-09-28 12:00:00,40.65,40.65,40.41,40.42,1500.0,39.8186,39.8186,39.5835,39.5933,1500.0
2015-09-28 12:30:00,40.16,40.19,39.73,39.73,1500.0,39.3386,39.368,38.9174,38.9174,1500.0
2015-09-28 13:00:00,40.01,40.01,39.66,39.66,700.0,39.1916,39.1916,38.8488,38.8488,700.0
2015-09-28 13:30:00,39.58,39.92,39.58,39.92,1100.0,38.7704,39.1035,38.7704,39.1035,1100.0
2015-09-28 14:00:00,39.91,39.97,39.76,39.97,1800.0,39.0937,39.1525,38.9468,39.1525,1800.0
2015-09-28 14:30:00,39.97,40.0,39.7,39.7,4300.0,39.1525,39.1819,38.888,38.888,4300.0
2015-09-28 15:00:00,39.67,40.03,39.67,39.99,24583.0,38.8586,39.2112,38.8586,39.1721,24583.0
2015-09-28 15:30:00,39.98,40.1,39.9,39.94,8643.0,39.1623,39.2798,39.0839,39.1231,8643.0
2015-09-29 09:30:00,39.71,39.82,39.41,39.82,1400.0,38.8978,39.0055,38.6039,39.0055,1400.0
2015-09-29 10:00:00,40.1,40.45,40.06,40.25,1000.0,39.2798,39.6226,39.2406,39.4267,1000.0
2015-09-29 10:30:00,40.46,40.51,40.21,40.21,1500.0,39.6324,39.6814,39.3876,39.3876,1500.0
2015-09-29 11:00:00,40.24,40.24,40.03,40.1,3084.0,39.4169,39.4169,39.2112,39.2798,3084.0
2015-09-29 11:30:00,40.04,40.04,39.91,39.93,700.0,39.221,39.221,39.0937,39.1133,700.0
2015-09-29 12:00:00,39.85,39.85,39.75,39.82,700.0,39.0349,39.0349,38.937,39.0055,700.0
2015-09-29 12:30:00,39.79,39.79,39.64,39.66,700.0,38.9761,38.9761,38.8292,38.8488,700.0
2015-09-29 13:00:00,39.55,39.55,39.38,39.41,1918.0,38.7411,38.7411,38.5745,38.6039,1918.0
2015-09-29 13:30:00,39.35,39.35,39.17,39.17,1500.0,38.5451,38.5451,38.3688,38.3688,1500.0
2015-09-29 14:00:00,39.22,39.29,39.16,39.29,700.0,38.4178,38.4864,38.359,38.4864,700.0
2015-09-29 14:30:00,39.3,39.3,39.11,39.11,1500.0,38.4962,38.4962,38.3101,38.3101,1500.0
2015-09-29 15:00:00,39.09,39.13,38.75,38.84,11224.0,38.2905,38.3296,37.9574,38.0456,11224.0
2015-09-29 15:30:00,38.85,39.17,38.81,39.13,13340.0,38.0554,38.3688,38.0162,38.3296,13340.0
2015-09-30 09:30:00,38.27,38.94,38.27,38.47,6959.0,37.4872,38.1435,37.4872,37.6831,6959.0
2015-09-30 10:00:00,38.43,38.5,38.03,38.08,8475.0,37.644,37.7125,37.2521,37.3011,8475.0
2015-09-30 10:30:00,38.08,38.21,37.97,38.08,4030.0,37.3011,37.4285,37.1934,37.3011,4030.0
2015-09-30 11:00:00,38.04,38.3,38.04,38.27,2200.0,37.2619,37.5166,37.2619,37.4872,2200.0
2015-09-30 11:30:00,38.3,38.32,38.13,38.2,3800.0,37.5166,37.5362,37.3501,37.4187,3800.0
2015-09-30 12:00:00,38.23,38.3,38.23,38.27,1100.0,37.4481,37.5166,37.4481,37.4872,1100.0
2015-09-30 12:30:00,38.22,38.25,37.69,37.74,17023.0,37.4383,37.4676,36.9191,36.9681,17023.0
2015-09-30 13:00:00,37.74,38.03,37.71,37.98,9381.0,36.9681,37.2521,36.9387,37.2032,9381.0
2015-09-30 13:30:00,37.92,37.95,37.66,37.66,34760.0,37.1444,37.1738,36.8897,36.8897,34760.0
2015-09-30 14:00:00,37.71,37.82,37.42,37.73,20600.0,36.9387,37.0464,36.6546,36.9583,20600.0
2015-09-30 14:30:00,37.75,37.75,37.48,37.51,36037.0,36.9779,36.9779,36.7134,36.7428,36037.0
2015-09-30 15:00:00,37.52,37.73,37.45,37.63,31041.0,36.7526,36.9583,36.684,36.8603,31041.0
2015-09-30 15:30:00,37.62,38.0,37.62,37.81,60070.0,36.8505,37.2228,36.8505,37.0366,60070.0
2015-10-01 09:30:00,38.67,39.24,38.13,38.77,185476.0,37.8791,38.4374,37.3501,37.977,185476.0
2015-10-01 10:00:00,38.77,38.91,38.51,38.79,43527.0,37.977,38.1141,37.7223,37.9966,43527.0
2015-10-01 10:30:00,38.76,38.91,38.57,38.57,36693.0,37.9672,38.1141,37.7811,37.7811,36693.0
2015-10-01 11:00:00,38.57,38.77,38.54,38.7,28044.0,37.7811,37.977,37.7517,37.9084,28044.0
2015-10-01 11:30:00,38.7,38.84,38.65,38.66,11578.0,37.9084,38.0456,37.8595,37.8693,11578.0
2015-10-01 12:00:00,38.67,38.67,38.25,38.37,28686.0,37.8791,37.8791,37.4676,37.5852,28686.0
2015-10-01 12:30:00,38.39,38.58,38.39,38.44,13500.0,37.6048,37.7909,37.6048,37.6538,13500.0
2015-10-01 13:00:00,38.41,38.68,38.34,38.68,14250.0,37.6244,37.8889,37.5558,37.8889,14250.0
2015-10-01 13:30:00,38.68,39.0,38.67,39.0,23713.0,37.8889,38.2023,37.8791,38.2023,23713.0
2015-10-01 14:00:00,38.95,39.0,38.73,38.74,15075.0,38.1533,38.2023,37.9378,37.9476,15075.0
2015-10-01 14:30:00,38.81,38.94,38.67,38.92,14865.0,38.0162,38.1435,37.8791,38.1239,14865.0
2015-10-01 15:00:00,38.97,39.28,38.73,38.85,13422.0,38.1729,38.4766,37.9378,38.0554,13422.0
2015-10-01 15:30:00,38.82,39.5,38.8,38.9,62494.0,38.026,38.6921,38.0064,38.1044,62494.0
2015-10-02 09:30:00,38.59,38.82,38.51,38.61,3900.0,37.8007,38.026,37.7223,37.8203,3900.0
2015-10-02 10:00:00,38.62,39.21,38.59,38.86,5900.0,37.8301,38.408,37.8007,38.0652,5900.0
2015-10-02 10:30:00,38.86,39.65,38.86,39.65,14007.0,38.0652,38.839,38.0652,38.839,14007.0
2015-10-02 11:00:00,39.65,39.85,39.42,39.8,15367.0,38.839,39.0349,38.6137,38.9859,15367.0
2015-10-02 11:30:00,39.79,39.9,39.61,39.9,10232.0,38.9761,39.0839,38.7998,39.0839,10232.0
2015-10-02 12:00:00,39.88,40.05,39.8,40.05,8200.0,39.0643,39.2308,38.9859,39.2308,8200.0
2015-10-02 12:30:00,40.05,40.4,40.01,40.32,28735.0,39.2308,39.5737,39.1916,39.4953,28735.0
2015-10-02 13:00:00,40.35,40.58,40.31,40.39,12450.0,39.5247,39.75,39.4855,39.5639,12450.0
2015-10-02 13:30:00,40.38,40.45,40.26,40.32,3700.0,39.5541,39.6226,39.4365,39.4953,3700.0
2015-10-02 14:00:00,40.48,40.55,40.29,40.47,4000.0,39.652,39.7206,39.4659,39.6422,4000.0
2015-10-02 14:30:00,40.54,40.85,40.54,40.78,10785.0,39.7108,40.0145,39.7108,39.9459,10785.0
2015-10-02 15:00:00,40.78,41.41,40.7,41.3,8994.0,39.9459,40.563,39.8675,40.4553,8994.0
2015-10-02 15:30:00,41.32,41.55,41.27,41.39,18308.0,40.4749,40.7001,40.4259,40.5434,18308.0
2015-10-05 09:30:00,42.46,42.46,41.55,42.27,5400.0,41.5915,41.5915,40.7001,41.4054,5400.0
2015-10-05 10:00:00,42.23,42.23,41.73,41.73,2328.0,41.3662,41.3662,40.8765,40.8765,2328.0
2015-10-05 10:30:00,41.67,41.67,41.47,41.6,3500.0,40.8177,40.8177,40.6218,40.7491,3500.0
2015-10-05 11:00:00,41.7,41.78,41.46,41.46,2700.0,40.8471,40.9254,40.612,40.612,2700.0
2015-10-05 11:30:00,41.47,41.67,41.32,41.5,4085.0,40.6218,40.8177,40.4749,40.6512,4085.0
2015-10-05 12:00:00,41.5,41.5,40.99,41.1,4258.0,40.6512,40.6512,40.1516,40.2594,4258.0
2015-10-05 12:30:00,41.06,41.23,40.91,41.23,4207.0,40.2202,40.3867,40.0732,40.3867,4207.0
2015-10-05 13:00:00,41.06,41.62,41.06,41.46,3600.0,40.2202,40.7687,40.2202,40.612,3600.0
2015-10-05 13:30:00,41.37,41.41,41.21,41.21,1620.0,40.5238,40.563,40.3671,40.3671,1620.0
2015-10-05 14:00:00,41.24,41.5,41.24,41.47,3100.0,40.3965,40.6512,40.3965,40.6218,3100.0
2015-10-05 14:30:00,41.44,41.6,41.25,41.39,4000.0,40.5924,40.7491,40.4063,40.5434,4000.0
2015-10-05 15:00:00,41.49,41.5,41.16,41.33,3470.0,40.6414,40.6512,40.3181,40.4846,3470.0
2015-10-05 15:30:00,41.36,41.43,41.08,41.08,13094.0,40.514,40.5826,40.2398,40.2398,13094.0
2015-10-06 09:30:00,41.19,41.32,41.08,41.09,1100.0,40.3475,40.4749,40.2398,40.2496,1100.0
2015-10-06 10:00:00,41.2,41.2,40.32,40.45,4300.0,40.3573,40.3573,39.4953,39.6226,4300.0
2015-10-06 10:30:00,40.51,40.53,40.14,40.34,3385.0,39.6814,39.701,39.319,39.5149,3385.0
2015-10-06 11:00:00,40.3,40.46,40.07,40.07,1400.0,39.4757,39.6324,39.2504,39.2504,1400.0
2015-10-06 11:30:00,40.18,40.35,40.16,40.35,1700.0,39.3582,39.5247,39.3386,39.5247,1700.0
2015-10-06 12:00:00,40.2,40.44,40.2,40.39,1300.0,39.3778,39.6129,39.3778,39.5639,1300.0
2015-10-06 12:30:00,40.37,40.52,40.32,40.49,624.0,39.5443,39.6912,39.4953,39.6618,624.0
2015-10-06 13:00:00,40.57,40.62,40.4,40.55,1000.0,39.7402,39.7892,39.5737,39.7206,1000.0
2015-10-06 13:30:00,40.45,40.52,40.4,40.46,1900.0,39.6226,39.6912,39.5737,39.6324,1900.0
2015-10-06 14:00:00,40.32,40.61,40.26,40.61,1000.0,39.4953,39.7794,39.4365,39.7794,1000.0
2015-10-06 14:30:00,40.6,40.7,40.44,40.47,3700.0,39.7696,39.8675,39.6129,39.6422,3700.0
2015-10-06 15:00:00,40.44,40.59,40.42,40.5,2500.0,39.6129,39.7598,39.5933,39.6716,2500.0
2015-10-06 15:30:00,40.55,40.55,40.19,40.22,9224.0,39.7206,39.7206,39.368,39.3974,9224.0
2015-10-07 09:30:00,40.39,40.71,39.22,40.01,6904.0,39.5639,39.8773,38.4178,39.1916,6904.0
2015-10-07 10:00:00,40.06,40.48,39.88,39.96,3924.0,39.2406,39.652,39.0643,39.1427,3924.0
2015-10-07 10:30:00,40.04,40.22,39.95,40.22,3028.0,39.221,39.3974,39.1329,39.3974,3028.0
2015-10-07 11:00:00,40.27,40.27,39.94,40.0,9463.0,39.4463,39.4463,39.1231,39.1819,9463.0
2015-10-07 11:30:00,39.98,40.22,39.96,40.22,3300.0,39.1623,39.3974,39.1427,39.3974,3300.0
2015-10-07 12:00:00,40.26,40.27,39.99,40.09,3442.0,39.4365,39.4463,39.1721,39.27,3442.0
2015-10-07 12:30:00,40.07,40.26,40.07,40.25,2100.0,39.2504,39.4365,39.2504,39.4267,2100.0
2015-10-07 13:00:00,40.26,40.53,40.17,40.53,2600.0,39.4365,39.701,39.3484,39.701,2600.0
2015-10-07 13:30:00,40.54,41.21,40.54,40.93,4244.0,39.7108,40.3671,39.7108,40.0928,4244.0
2015-10-07 14:00:00,40.96,41.21,40.96,41.09,12778.0,40.1222,40.3671,40.1222,40.2496,12778.0
2015-10-07 14:30:00,41.09,41.11,40.49,40.64,14225.0,40.2496,40.2691,39.6618,39.8088,14225.0
2015-10-07 15:00:00,40.81,41.12,40.76,40.91,3600.0,39.9753,40.2789,39.9263,40.0732,3600.0
2015-10-07 15:30:00,40.84,41.0,40.83,40.96,10620.0,40.0047,40.1614,39.9949,40.1222,10620.0
2015-10-08 09:30:00,40.95,41.13,40.69,41.13,1400.0,40.1124,40.2887,39.8577,40.2887,1400.0
2015-10-08 10:00:00,41.17,41.4,41.01,41.24,3190.0,40.3279,40.5532,40.1712,40.3965,3190.0
2015-10-08 10:30:00,41.24,41.4,41.1,41.1,2400.0,40.3965,40.5532,40.2594,40.2594,2400.0
2015-10-08 11:00:00,40.96,40.96,40.53,40.54,1700.0,40.1222,40.1222,39.701,39.7108,1700.0
2015-10-08 11:30:00,40.69,40.99,40.69,40.83,2400.0,39.8577,40.1516,39.8577,39.9949,2400.0
2015-10-08 12:00:00,40.82,40.82,40.48,40.5,2200.0,39.9851,39.9851,39.652,39.6716,2200.0
2015-10-08 12:30:00,40.56,40.69,40.45,40.64,1600.0,39.7304,39.8577,39.6226,39.8088,1600.0
2015-10-08 13:00:00,40.74,40.8,40.65,40.77,1000.0,39.9067,39.9655,39.8186,39.9361,1000.0
2015-10-08 13:30:00,40.75,40.76,40.71,40.74,900.0,39.9165,39.9263,39.8773,39.9067,900.0
2015-10-08 14:00:00,40.89,40.93,40.78,40.91,1400.0,40.0536,40.0928,39.9459,40.0732,1400.0
2015-10-08 14:30:00,40.91,41.1,40.89,41.01,3829.0,40.0732,40.2594,40.0536,40.1712,3829.0
2015-10-08 15:00:00,41.13,41.2,41.06,41.11,3129.0,40.2887,40.3573,40.2202,40.2691,3129.0
2015-10-08 15:30:00,40.97,41.01,40.7,40.76,7112.0,40.132,40.1712,39.8675,39.9263,7112.0
2015-10-09 09:30:00,40.9,41.07,40.85,40.96,2100.0,40.0634,40.23,40.0145,40.1222,2100.0
2015-10-09 10:00:00,40.83,40.85,40.63,40.63,700.0,39.9949,40.0145,39.799,39.799,700.0
2015-10-09 10:30:00,40.51,40.61,40.19,40.3,2300.0,39.6814,39.7794,39.368,39.4757,2300.0
2015-10-09 11:00:00,40.33,40.46,40.22,40.22,1300.0,39.5051,39.6324,39.3974,39.3974,1300.0
2015-10-09 11:30:00,40.19,40.19,40.0,40.12,2397.0,39.368,39.368,39.1819,39.2994,2397.0
2015-10-09 12:00:00,40.26,40.26,40.17,40.18,1100.0,39.4365,39.4365,39.3484,39.3582,1100.0
2015-10-09 12:30:00,40.08,40.09,39.99,40.01,2400.0,39.2602,39.27,39.1721,39.1916,2400.0
2015-10-09 13:00:00,40.0,40.12,39.97,40.04,900.0,39.1819,39.2994,39.1525,39.221,900.0
2015-10-09 13:30:00,39.98,39.98,39.79,39.86,2100.0,39.1623,39.1623,38.9761,39.0447,2100.0
2015-10-09 14:00:00,39.91,39.92,39.84,39.84,2700.0,39.0937,39.1035,39.0251,39.0251,2700.0
2015-10-09 14:30:00,39.97,40.12,39.96,40.09,5061.0,39.1525,39.2994,39.1427,39.27,5061.0
2015-10-09 15:00:00,40.1,40.29,40.1,40.18,2525.0,39.2798,39.4659,39.2798,39.3582,2525.0
2015-10-09 15:30:00,40.2,40.28,39.79,39.89,13878.0,39.3778,39.4561,38.9761,39.0741,13878.0
2015-10-12 09:30:00,39.85,39.85,38.75,38.97,2200.0,39.0349,39.0349,37.9574,38.1729,2200.0
2015-10-12 10:00:00,38.97,39.06,38.88,39.01,1800.0,38.1729,38.2611,38.0848,38.2121,1800.0
2015-10-12 10:30:00,39.03,39.07,38.85,38.97,3400.0,38.2317,38.2709,38.0554,38.1729,3400.0
2015-10-12 11:00:00,38.94,38.94,38.55,38.55,5100.0,38.1435,38.1435,37.7615,37.7615,5100.0
2015-10-12 11:30:00,38.58,38.72,38.54,38.59,5900.0,37.7909,37.928,37.7517,37.8007,5900.0
2015-10-12 12:00:00,38.57,38.57,38.25,38.35,6000.0,37.7811,37.7811,37.4676,37.5656,6000.0
2015-10-12 12:30:00,38.49,38.88,38.49,38.56,10049.0,37.7027,38.0848,37.7027,37.7713,10049.0
2015-10-12 13:00:00,38.49,38.91,38.49,38.91,2100.0,37.7027,38.1141,37.7027,38.1141,2100.0
2015-10-12 13:30:00,38.95,38.95,38.77,38.82,2287.0,38.1533,38.1533,37.977,38.026,2287.0
2015-10-12 14:00:00,38.9,38.91,38.81,38.85,2000.0,38.1044,38.1141,38.0162,38.0554,2000.0
2015-10-12 14:30:00,38.9,38.9,38.67,38.67,3500.0,38.1044,38.1044,37.8791,37.8791,3500.0
2015-10-12 15:00:00,38.71,38.74,38.61,38.61,3500.0,37.9182,37.9476,37.8203,37.8203,3500.0
2015-10-12 15:30:00,38.68,38.75,38.55,38.55,13850.0,37.8889,37.9574,37.7615,37.7615,13850.0
2015-10-13 09:30:00,38.82,39.3,38.82,38.98,3500.0,38.026,38.4962,38.026,38.1827,3500.0
2015-10-13 10:00:00,39.02,39.07,38.95,39.01,3246.0,38.2219,38.2709,38.1533,38.2121,3246.0
2015-10-13 10:30:00,39.0,39.68,39.0,39.68,2852.0,38.2023,38.8684,38.2023,38.8684,2852.0
2015-10-13 11:00:00,39.67,40.03,39.47,40.0,4600.0,38.8586,39.2112,38.6627,39.1819,4600.0
2015-10-13 11:30:00,39.99,39.99,39.3,39.36,6592.0,39.1721,39.1721,38.4962,38.5549,6592.0
2015-10-13 12:00:00,39.4,39.46,39.3,39.33,2600.0,38.5941,38.6529,38.4962,38.5256,2600.0
2015-10-13 12:30:00,39.38,39.46,39.34,39.35,1900.0,38.5745,38.6529,38.5354,38.5451,1900.0
2015-10-13 13:00:00,39.19,39.25,39.07,39.2,1600.0,38.3884,38.4472,38.2709,38.3982,1600.0
2015-10-13 13:30:00,39.21,39.28,39.05,39.28,1600.0,38.408,38.4766,38.2513,38.4766,1600.0
2015-10-13 14:00:00,39.32,39.38,39.26,39.32,2200.0,38.5158,38.5745,38.457,38.5158,2200.0
2015-10-13 14:30:00,39.31,39.43,39.27,39.43,3200.0,38.506,38.6235,38.4668,38.6235,3200.0
2015-10-13 15:00:00,39.49,39.53,39.34,39.41,2500.0,38.6823,38.7215,38.5354,38.6039,2500.0
2015-10-13 15:30:00,39.45,39.48,39.31,39.42,4200.0,38.6431,38.6725,38.506,38.6137,4200.0
2015-10-14 09:30:00,39.48,39.74,39.43,39.74,1600.0,38.6725,38.9272,38.6235,38.9272,1600.0
2015-10-14 10:00:00,39.59,39.65,38.94,38.99,3700.0,38.7802,38.839,38.1435,38.1925,3700.0
2015-10-14 10:30:00,38.95,39.05,38.84,38.97,2701.0,38.1533,38.2513,38.0456,38.1729,2701.0
2015-10-14 11:00:00,38.9,38.97,38.35,38.46,3100.0,38.1044,38.1729,37.5656,37.6734,3100.0
2015-10-14 11:30:00,38.53,38.53,38.27,38.36,1688.0,37.7419,37.7419,37.4872,37.5754,1688.0
2015-10-14 12:00:00,38.39,38.42,38.18,38.31,2432.0,37.6048,37.6342,37.3991,37.5264,2432.0
2015-10-14 12:30:00,38.46,38.79,38.46,38.79,800.0,37.6734,37.9966,37.6734,37.9966,800.0
2015-10-14 13:00:00,38.63,38.66,38.35,38.36,3350.0,37.8399,37.8693,37.5656,37.5754,3350.0
2015-10-14 13:30:00,38.37,38.37,38.11,38.11,2300.0,37.5852,37.5852,37.3305,37.3305,2300.0
2015-10-14 14:00:00,38.2,38.27,37.82,37.86,3050.0,37.4187,37.4872,37.0464,37.0856,3050.0
2015-10-14 14:30:00,37.87,37.9,37.76,37.9,5350.0,37.0954,37.1248,36.9877,37.1248,5350.0
2015-10-14 15:00:00,37.93,38.01,37.81,37.9,3656.0,37.1542,37.2326,37.0366,37.1248,3656.0
2015-10-14 15:30:00,37.93,38.06,37.85,37.97,6978.0,37.1542,37.2815,37.0758,37.1934,6978.0
2015-10-15 09:30:00,38.01,38.32,37.87,37.91,2052.0,37.2326,37.5362,37.0954,37.1346,2052.0
2015-10-15 10:00:00,37.91,38.0,37.75,37.75,3700.0,37.1346,37.2228,36.9779,36.9779,3700.0
2015-10-15 10:30:00,37.8,38.17,37.79,38.02,1800.0,37.0269,37.3893,37.0171,37.2424,1800.0
2015-10-15 11:00:00,37.97,38.03,37.88,37.88,1100.0,37.1934,37.2521,37.1052,37.1052,1100.0
2015-10-15 11:30:00,37.97,38.02,37.42,37.53,2900.0,37.1934,37.2424,36.6546,36.7624,2900.0
2015-10-15 12:00:00,37.72,37.81,37.69,37.77,900.0,36.9485,37.0366,36.9191,36.9975,900.0
2015-10-15 12:30:00,37.79,37.79,37.68,37.72,600.0,37.0171,37.0171,36.9093,36.9485,600.0
2015-10-15 13:00:00,37.81,37.81,37.62,37.72,1500.0,37.0366,37.0366,36.8505,36.9485,1500.0
2015-10-15 13:30:00,37.75,37.81,37.68,37.7,1800.0,36.9779,37.0366,36.9093,36.9289,1800.0
2015-10-15 14:00:00,38.0,38.1,37.96,38.07,2000.0,37.2228,37.3207,37.1836,37.2913,2000.0
2015-10-15 14:30:00,38.13,38.25,38.13,38.2,1043.0,37.3501,37.4676,37.3501,37.4187,1043.0
2015-10-15 15:00:00,38.23,38.37,38.12,38.31,3600.0,37.4481,37.5852,37.3403,37.5264,3600.0
2015-10-15 15:30:00,38.31,38.62,38.31,38.59,6500.0,37.5264,37.8301,37.5264,37.8007,6500.0
2015-10-16 09:30:00,38.56,38.57,38.32,38.55,1600.0,37.7713,37.7811,37.5362,37.7615,1600.0
2015-10-16 10:00:00,38.53,38.57,38.47,38.47,500.0,37.7419,37.7811,37.6831,37.6831,500.0
2015-10-16 10:30:00,38.37,38.37,38.31,38.35,1134.0,37.5852,37.5852,37.5264,37.5656,1134.0
2015-10-16 11:00:00,38.41,38.43,38.2,38.2,1000.0,37.6244,37.644,37.4187,37.4187,1000.0
2015-10-16 11:30:00,38.14,38.4,38.08,38.4,2200.0,37.3599,37.6146,37.3011,37.6146,2200.0
2015-10-16 12:00:00,38.36,38.36,38.24,38.3,800.0,37.5754,37.5754,37.4579,37.5166,800.0
2015-10-16 12:30:00,38.33,38.45,38.33,38.45,1412.0,37.546,37.6636,37.546,37.6636,1412.0
2015-10-16 13:00:00,38.42,38.44,38.36,38.38,3673.0,37.6342,37.6538,37.5754,37.595,3673.0
2015-10-16 13:30:00,38.38,38.44,38.38,38.41,800.0,37.595,37.6538,37.595,37.6244,800.0
2015-10-16 14:00:00,38.34,38.59,38.28,38.59,1000.0,37.5558,37.8007,37.497,37.8007,1000.0
2015-10-16 14:30:00,38.46,38.92,38.41,38.86,9750.0,37.6734,38.1239,37.6244,38.0652,9750.0
2015-10-16 15:00:00,38.83,38.84,38.56,38.56,2840.0,38.0358,38.0456,37.7713,37.7713,2840.0
2015-10-16 15:30:00,38.63,38.74,38.58,38.7,8005.0,37.8399,37.9476,37.7909,37.9084,8005.0
2015-10-19 09:30:00,38.66,38.66,38.23,38.3,1944.0,37.8693,37.8693,37.4481,37.5166,1944.0
2015-10-19 10:00:00,38.15,38.15,37.9,38.01,2000.0,37.3697,37.3697,37.1248,37.2326,2000.0
2015-10-19 10:30:00,37.94,37.94,37.57,37.75,4237.0,37.164,37.164,36.8016,36.9779,4237.0
2015-10-19 11:00:00,37.65,37.69,37.29,37.54,5778.0,36.8799,36.9191,36.5273,36.7722,5778.0
2015-10-19 11:30:00,37.56,37.7,37.52,37.54,3148.0,36.7918,36.9289,36.7526,36.7722,3148.0
2015-10-19 12:00:00,37.58,37.6,37.34,37.34,1900.0,36.8114,36.8309,36.5763,36.5763,1900.0
2015-10-19 12:30:00,37.36,37.56,37.34,37.53,1981.0,36.5958,36.7918,36.5763,36.7624,1981.0
2015-10-19 13:00:00,37.57,37.58,37.51,37.53,1500.0,36.8016,36.8114,36.7428,36.7624,1500.0
2015-10-19 13:30:00,37.5,37.5,37.27,37.27,3100.0,36.733,36.733,36.5077,36.5077,3100.0
2015-10-19 14:00:00,37.29,37.5,37.29,37.48,2500.0,36.5273,36.733,36.5273,36.7134,2500.0
2015-10-19 14:30:00,37.49,37.58,37.41,37.41,2660.0,36.7232,36.8114,36.6448,36.6448,2660.0
2015-10-19 15:00:00,37.46,37.76,37.42,37.63,4950.0,36.6938,36.9877,36.6546,36.8603,4950.0
2015-10-19 15:30:00,37.62,37.76,37.6,37.65,9631.0,36.8505,36.9877,36.8309,36.8799,9631.0
2015-10-20 09:30:00,37.7,37.74,37.4,37.4,3600.0,36.9289,36.9681,36.635,36.635,3600.0
2015-10-20 10:00:00,37.44,37.45,37.17,37.23,4200.0,36.6742,36.684,36.4097,36.4685,4200.0
2015-10-20 10:30:00,37.32,37.41,37.28,37.37,3610.0,36.5567,36.6448,36.5175,36.6056,3610.0
2015-10-20 11:00:00,37.41,37.56,37.38,37.53,2400.0,36.6448,36.7918,36.6154,36.7624,2400.0
2015-10-20 11:30:00,37.52,37.52,37.33,37.34,2900.0,36.7526,36.7526,36.5665,36.5763,2900.0
2015-10-20 12:00:00,37.4,37.47,37.26,37.27,2000.0,36.635,36.7036,36.4979,36.5077,2000.0
2015-10-20 12:30:00,37.25,37.25,36.79,37.04,10650.0,36.4881,36.4881,36.0375,36.2824,10650.0
2015-10-20 13:00:00,37.13,37.17,37.0,37.02,3145.0,36.3706,36.4097,36.2432,36.2628,3145.0
2015-10-20 13:30:00,37.05,37.09,36.98,37.0,1700.0,36.2922,36.3314,36.2236,36.2432,1700.0
2015-10-20 14:00:00,36.99,37.05,36.98,37.01,2300.0,36.2334,36.2922,36.2236,36.253,2300.0
2015-10-20 14:30:00,37.07,37.16,36.99,36.99,2200.0,36.3118,36.3999,36.2334,36.2334,2200.0
2015-10-20 15:00:00,37.01,37.11,36.98,37.06,3776.0,36.253,36.351,36.2236,36.302,3776.0
2015-10-20 15:30:00,37.03,37.59,36.99,37.44,12252.0,36.2726,36.8211,36.2334,36.6742,12252.0
2015-10-21 09:30:00,37.44,37.44,37.0,37.08,2802.0,36.6742,36.6742,36.2432,36.3216,2802.0
2015-10-21 10:00:00,37.25,37.32,36.94,36.98,5130.0,36.4881,36.5567,36.1844,36.2236,5130.0
2015-10-21 10:30:00,36.97,37.1,36.45,36.46,5700.0,36.2138,36.3412,35.7045,35.7143,5700.0
2015-10-21 11:00:00,36.47,36.55,36.37,36.54,3900.0,35.7241,35.8024,35.6261,35.7926,3900.0
2015-10-21 11:30:00,36.6,36.86,36.58,36.86,3100.0,35.8514,36.1061,35.8318,36.1061,3100.0
2015-10-21 12:00:00,36.85,36.85,36.66,36.77,3500.0,36.0963,36.0963,35.9102,36.0179,3500.0
2015-10-21 12:30:00,36.74,36.79,36.73,36.73,2300.0,35.9885,36.0375,35.9787,35.9787,2300.0
2015-10-21 13:00:00,36.75,36.75,36.59,36.62,6400.0,35.9983,35.9983,35.8416,35.871,6400.0
2015-10-21 13:30:00,36.6,36.92,36.55,36.92,2500.0,35.8514,36.1648,35.8024,36.1648,2500.0
2015-10-21 14:00:00,36.89,37.0,36.75,36.89,4000.0,36.1355,36.2432,35.9983,36.1355,4000.0
2015-10-21 14:30:00,36.92,37.17,36.88,37.0,4931.0,36.1648,36.4097,36.1257,36.2432,4931.0
2015-10-21 15:00:00,37.02,37.03,36.55,36.55,7000.0,36.2628,36.2726,35.8024,35.8024,7000.0
2015-10-21 15:30:00,36.55,36.56,36.28,36.3,12017.0,35.8024,35.8122,35.5379,35.5575,12017.0
2015-10-22 09:30:00,36.55,37.08,36.12,36.9,8699.0,35.8024,36.3216,35.3812,36.1453,8699.0
2015-10-22 10:00:00,37.07,37.07,36.77,36.98,1200.0,36.3118,36.3118,36.0179,36.2236,1200.0
2015-10-22 10:30:00,36.79,37.2,36.79,37.12,3124.0,36.0375,36.4391,36.0375,36.3608,3124.0
2015-10-22 11:00:00,37.11,37.11,36.92,37.03,1800.0,36.351,36.351,36.1648,36.2726,1800.0
2015-10-22 11:30:00,36.77,36.83,36.66,36.66,2600.0,36.0179,36.0767,35.9102,35.9102,2600.0
2015-10-22 12:00:00,36.61,36.9,36.61,36.89,1966.0,35.8612,36.1453,35.8612,36.1355,1966.0
2015-10-22 12:30:00,36.88,36.91,36.68,36.68,2667.0,36.1257,36.1551,35.9298,35.9298,2667.0
2015-10-22 13:00:00,36.72,36.81,36.43,36.46,3100.0,35.9689,36.0571,35.6849,35.7143,3100.0
2015-10-22 13:30:00,36.44,36.56,36.44,36.53,1400.0,35.6947,35.8122,35.6947,35.7828,1400.0
2015-10-22 14:00:00,36.54,36.8,36.49,36.8,1400.0,35.7926,36.0473,35.7436,36.0473,1400.0
2015-10-22 14:30:00,36.78,36.84,36.73,36.81,1909.0,36.0277,36.0865,35.9787,36.0571,1909.0
2015-10-22 15:00:00,36.81,36.87,36.7,36.82,4050.0,36.0571,36.1159,35.9493,36.0669,4050.0
2015-10-22 15:30:00,36.85,36.86,36.76,36.81,11048.0,36.0963,36.1061,36.0081,36.0571,11048.0
2015-10-23 09:30:00,37.3,37.3,37.02,37.07,700.0,36.5371,36.5371,36.2628,36.3118,700.0
2015-10-23 10:00:00,37.0,37.12,36.97,37.01,900.0,36.2432,36.3608,36.2138,36.253,900.0
2015-10-23 10:30:00,37.07,37.15,36.99,36.99,800.0,36.3118,36.3901,36.2334,36.2334,800.0
2015-10-23 11:00:00,37.04,37.07,36.79,36.8,900.0,36.2824,36.3118,36.0375,36.0473,900.0
2015-10-23 11:30:00,36.61,36.7,36.59,36.59,1200.0,35.8612,35.9493,35.8416,35.8416,1200.0
2015-10-23 12:00:00,36.62,36.81,36.61,36.79,900.0,35.871,36.0571,35.8612,36.0375,900.0
2015-10-23 12:30:00,36.91,36.94,36.75,36.93,1500.0,36.1551,36.1844,35.9983,36.1746,1500.0
2015-10-23 13:00:00,36.9,37.01,36.88,37.0,1900.0,36.1453,36.253,36.1257,36.2432,1900.0
2015-10-23 13:30:00,37.0,37.15,36.92,36.92,1400.0,36.2432,36.3901,36.1648,36.1648,1400.0
2015-10-23 14:00:00,36.9,37.18,36.9,37.17,2199.0,36.1453,36.4195,36.1453,36.4097,2199.0
2015-10-23 14:30:00,37.17,37.4,37.15,37.22,2100.0,36.4097,36.635,36.3901,36.4587,2100.0
2015-10-23 15:00:00,37.17,37.26,37.11,37.25,2627.0,36.4097,36.4979,36.351,36.4881,2627.0
2015-10-23 15:30:00,37.17,37.54,37.17,37.3,5300.0,36.4097,36.7722,36.4097,36.5371,5300.0
2015-10-26 09:30:00,37.48,37.67,37.27,37.27,1600.0,36.7134,36.8995,36.5077,36.5077,1600.0
2015-10-26 10:00:00,37.11,37.11,36.79,36.82,1600.0,36.351,36.351,36.0375,36.0669,1600.0
2015-10-26 10:30:00,37.48,37.56,37.48,37.56,300.0,36.7134,36.7918,36.7134,36.7918,300.0
2015-10-26 11:00:00,37.25,37.28,37.17,37.17,800.0,36.4881,36.5175,36.4097,36.4097,800.0
2015-10-26 11:30:00,37.33,37.44,37.31,37.34,1165.0,36.5665,36.6742,36.5469,36.5763,1165.0
2015-10-26 12:00:00,37.43,37.57,37.43,37.57,400.0,36.6644,36.8016,36.6644,36.8016,400.0
2015-10-26 12:30:00,37.48,37.57,37.48,37.5,1100.0,36.7134,36.8016,36.7134,36.733,1100.0
2015-10-26 13:00:00,37.39,37.53,37.39,37.53,500.0,36.6252,36.7624,36.6252,36.7624,500.0
2015-10-26 13:30:00,37.61,37.67,37.6,37.65,700.0,36.8407,36.8995,36.8309,36.8799,700.0
2015-10-26 14:00:00,37.63,37.63,37.54,37.54,1050.0,36.8603,36.8603,36.7722,36.7722,1050.0
2015-10-26 14:30:00,37.6,37.97,37.6,37.97,1900.0,36.8309,37.1934,36.8309,37.1934,1900.0
2015-10-26 15:00:00,37.91,38.04,37.91,37.94,1100.0,37.1346,37.2619,37.1346,37.164,1100.0
2015-10-26 15:30:00,38.0,38.1,37.88,38.07,3900.0,37.2228,37.3207,37.1052,37.2913,3900.0
2015-10-27 09:30:00,37.88,38.08,37.88,38.04,2220.0,37.1052,37.3011,37.1052,37.2619,2220.0
2015-10-27 10:00:00,38.01,38.39,37.93,38.07,6200.0,37.2326,37.6048,37.1542,37.2913,6200.0
2015-10-27 10:30:00,38.09,38.09,37.75,37.75,1100.0,37.3109,37.3109,36.9779,36.9779,1100.0
2015-10-27 11:00:00,37.77,37.98,37.44,37.47,1900.0,36.9975,37.2032,36.6742,36.7036,1900.0
2015-10-27 11:30:00,37.26,37.28,37.11,37.11,1400.0,36.4979,36.5175,36.351,36.351,1400.0
2015-10-27 12:00:00,37.17,37.17,36.94,36.94,600.0,36.4097,36.4097,36.1844,36.1844,600.0
2015-10-27 12:30:00,36.91,36.94,36.75,36.9,1500.0,36.1551,36.1844,35.9983,36.1453,1500.0
2015-10-27 13:00:00,36.8,36.84,36.71,36.73,920.0,36.0473,36.0865,35.9591,35.9787,920.0
2015-10-27 13:30:00,36.81,36.81,36.74,36.8,1100.0,36.0571,36.0571,35.9885,36.0473,1100.0
2015-10-27 14:00:00,36.82,36.9,36.82,36.9,1600.0,36.0669,36.1453,36.0669,36.1453,1600.0
2015-10-27 14:30:00,36.88,37.08,36.88,37.07,2100.0,36.1257,36.3216,36.1257,36.3118,2100.0
2015-10-27 15:00:00,37.1,37.1,37.08,37.1,2053.0,36.3412,36.3412,36.3216,36.3412,2053.0
2015-10-27 15:30:00,37.1,37.22,37.04,37.22,6094.0,36.3412,36.4587,36.2824,36.4587,6094.0
2015-10-28 09:30:00,37.23,37.83,37.23,37.78,2300.0,36.4685,37.0562,36.4685,37.0073,2300.0
2015-10-28 10:00:00,37.69,38.08,37.69,38.08,2000.0,36.9191,37.3011,36.9191,37.3011,2000.0
2015-10-28 10:30:00,38.13,38.82,38.13,38.66,7410.0,37.3501,38.026,37.3501,37.8693,7410.0
2015-10-28 11:00:00,39.05,39.05,38.58,38.58,1000.0,38.2513,38.2513,37.7909,37.7909,1000.0
2015-10-28 11:30:00,38.59,38.87,38.52,38.79,2549.0,37.8007,38.075,37.7321,37.9966,2549.0
2015-10-28 12:00:00,38.85,38.88,38.78,38.78,500.0,38.0554,38.0848,37.9868,37.9868,500.0
2015-10-28 12:30:00,38.88,38.96,38.81,38.92,1300.0,38.0848,38.1631,38.0162,38.1239,1300.0
2015-10-28 13:00:00,38.86,38.86,38.63,38.63,1370.0,38.0652,38.0652,37.8399,37.8399,1370.0
2015-10-28 13:30:00,38.6,38.85,38.54,38.81,2225.0,37.8105,38.0554,37.7517,38.0162,2225.0
2015-10-28 14:00:00,38.78,38.88,38.47,38.74,6543.0,37.9868,38.0848,37.6831,37.9476,6543.0
2015-10-28 14:30:00,38.84,39.2,38.84,39.07,1900.0,38.0456,38.3982,38.0456,38.2709,1900.0
2015-10-28 15:00:00,39.14,39.47,39.14,39.43,4096.0,38.3394,38.6627,38.3394,38.6235,4096.0
2015-10-28 15:30:00,39.43,39.83,39.37,39.82,16035.0,38.6235,39.0153,38.5647,39.0055,16035.0
2015-10-29 09:30:00,39.29,39.29,38.77,38.77,2700.0,38.4864,38.4864,37.977,37.977,2700.0
2015-10-29 10:00:00,38.8,38.8,38.27,38.41,2300.0,38.0064,38.0064,37.4872,37.6244,2300.0
2015-10-29 10:30:00,38.35,38.78,38.35,38.4,2300.0,37.5656,37.9868,37.5656,37.6146,2300.0
2015-10-29 11:00:00,38.35,38.86,38.34,38.77,2800.0,37.5656,38.0652,37.5558,37.977,2800.0
2015-10-29 11:30:00,38.74,39.39,38.69,39.03,3270.0,37.9476,38.5843,37.8986,38.2317,3270.0
2015-10-29 12:00:00,38.88,39.18,38.88,39.18,1100.0,38.0848,38.3786,38.0848,38.3786,1100.0
2015-10-29 12:30:00,39.26,39.26,39.01,39.15,1600.0,38.457,38.457,38.2121,38.3492,1600.0
2015-10-29 13:00:00,39.13,39.39,39.04,39.28,1400.0,38.3296,38.5843,38.2415,38.4766,1400.0
2015-10-29 13:30:00,39.25,39.26,38.89,38.91,1400.0,38.4472,38.457,38.0946,38.1141,1400.0
2015-10-29 14:00:00,38.92,39.0,38.87,38.92,2100.0,38.1239,38.2023,38.075,38.1239,2100.0
2015-10-29 14:30:00,38.89,38.94,38.7,38.85,2200.0,38.0946,38.1435,37.9084,38.0554,2200.0
2015-10-29 15:00:00,38.86,38.97,38.67,38.9,3300.0,38.0652,38.1729,37.8791,38.1044,3300.0
2015-10-29 15:30:00,38.86,38.91,38.69,38.75,7215.0,38.0652,38.1141,37.8986,37.9574,7215.0
2015-10-30 09:30:00,38.58,38.6,38.42,38.42,900.0,37.7909,37.8105,37.6342,37.6342,900.0
2015-10-30 10:00:00,38.19,38.39,38.12,38.39,11828.0,37.4089,37.6048,37.3403,37.6048,11828.0
2015-10-30 10:30:00,38.23,38.36,38.23,38.36,500.0,37.4481,37.5754,37.4481,37.5754,500.0
2015-10-30 11:00:00,38.3,38.3,38.25,38.27,800.0,37.5166,37.5166,37.4676,37.4872,800.0
2015-10-30 11:30:00,38.29,38.34,38.29,38.34,900.0,37.5068,37.5558,37.5068,37.5558,900.0
2015-10-30 12:00:00,38.35,38.39,38.25,38.39,900.0,37.5656,37.6048,37.4676,37.6048,900.0
2015-10-30 12:30:00,38.28,38.67,38.28,38.64,2000.0,37.497,37.8791,37.497,37.8497,2000.0
2015-10-30 13:00:00,38.61,38.65,38.41,38.43,1500.0,37.8203,37.8595,37.6244,37.644,1500.0
2015-10-30 13:30:00,38.43,38.48,38.4,38.42,1712.0,37.644,37.6929,37.6146,37.6342,1712.0
2015-10-30 14:00:00,38.39,38.78,38.39,38.73,4494.0,37.6048,37.9868,37.6048,37.9378,4494.0
2015-10-30 14:30:00,38.67,38.72,38.43,38.49,3179.0,37.8791,37.928,37.644,37.7027,3179.0
2015-10-30 15:00:00,38.43,38.5,38.33,38.33,3062.0,37.644,37.7125,37.546,37.546,3062.0
2015-10-30 15:30:00,38.35,38.73,38.23,38.59,11001.0,37.5656,37.9378,37.4481,37.8007,11001.0
2015-11-02 09:30:00,38.81,39.15,38.69,39.01,1800.0,38.0162,38.3492,37.8986,38.2121,1800.0
2015-11-02 10:00:00,39.22,39.59,39.21,39.55,3598.0,38.4178,38.7802,38.408,38.7411,3598.0
2015-11-02 10:30:00,39.28,39.34,39.1,39.34,1200.0,38.4766,38.5354,38.3003,38.5354,1200.0
2015-11-02 11:00:00,39.26,39.26,38.96,39.05,1800.0,38.457,38.457,38.1631,38.2513,1800.0
2015-11-02 11:30:00,39.13,39.37,39.13,39.33,2100.0,38.3296,38.5647,38.3296,38.5256,2100.0
2015-11-02 12:00:00,39.33,39.42,39.3,39.42,700.0,38.5256,38.6137,38.4962,38.6137,700.0
2015-11-02 12:30:00,39.36,39.48,39.31,39.38,1500.0,38.5549,38.6725,38.506,38.5745,1500.0
2015-11-02 13:00:00,39.41,39.47,39.33,39.47,1700.0,38.6039,38.6627,38.5256,38.6627,1700.0
2015-11-02 13:30:00,39.5,39.6,39.5,39.58,1900.0,38.6921,38.79,38.6921,38.7704,1900.0
2015-11-02 14:00:00,39.61,39.69,39.51,39.57,2100.0,38.7998,38.8782,38.7019,38.7606,2100.0
2015-11-02 14:30:00,39.64,40.0,39.64,39.83,3485.0,38.8292,39.1819,38.8292,39.0153,3485.0
2015-11-02 15:00:00,39.85,39.9,39.77,39.82,5500.0,39.0349,39.0839,38.9566,39.0055,5500.0
2015-11-02 15:30:00,39.85,40.0,39.84,39.97,7354.0,39.0349,39.1819,39.0251,39.1525,7354.0
2015-11-03 09:30:00,39.78,39.78,38.91,39.22,2713.0,38.9664,38.9664,38.1141,38.4178,2713.0
2015-11-03 10:00:00,39.33,39.41,39.18,39.2,1500.0,38.5256,38.6039,38.3786,38.3982,1500.0
2015-11-03 10:30:00,39.08,39.3,39.08,39.2,1800.0,38.2807,38.4962,38.2807,38.3982,1800.0
2015-11-03 11:00:00,39.2,39.2,38.99,38.99,1750.0,38.3982,38.3982,38.1925,38.1925,1750.0
2015-11-03 11:30:00,39.0,39.01,38.92,38.92,875.0,38.2023,38.2121,38.1239,38.1239,875.0
2015-11-03 12:00:00,38.85,38.95,38.85,38.91,872.0,38.0554,38.1533,38.0554,38.1141,872.0
2015-11-03 12:30:00,38.92,38.97,38.92,38.92,500.0,38.1239,38.1729,38.1239,38.1239,500.0
2015-11-03 13:00:00,38.88,38.91,38.78,38.87,1200.0,38.0848,38.1141,37.9868,38.075,1200.0
2015-11-03 13:30:00,38.69,39.03,38.69,39.03,1500.0,37.8986,38.2317,37.8986,38.2317,1500.0
2015-11-03 14:00:00,39.05,39.14,38.99,39.05,2300.0,38.2513,38.3394,38.1925,38.2513,2300.0
2015-11-03 14:30:00,39.08,39.23,39.04,39.08,2514.0,38.2807,38.4276,38.2415,38.2807,2514.0
2015-11-03 15:00:00,39.05,39.24,38.78,39.09,7039.0,38.2513,38.4374,37.9868,38.2905,7039.0
2015-11-03 15:30:00,39.07,39.1,38.73,38.82,14279.0,38.2709,38.3003,37.9378,38.026,14279.0
2015-11-04 09:30:00,39.19,39.32,38.4,38.47,1735.0,38.3884,38.5158,37.6146,37.6831,1735.0
2015-11-04 10:00:00,38.45,38.56,38.45,38.56,800.0,37.6636,37.7713,37.6636,37.7713,800.0
2015-11-04 10:30:00,38.65,39.12,38.65,39.04,1900.0,37.8595,38.3199,37.8595,38.2415,1900.0
2015-11-04 11:00:00,39.0,39.12,38.97,39.04,3900.0,38.2023,38.3199,38.1729,38.2415,3900.0
2015-11-04 11:30:00,39.01,39.07,38.54,38.54,4700.0,38.2121,38.2709,37.7517,37.7517,4700.0
2015-11-04 12:00:00,38.5,38.57,38.42,38.57,1000.0,37.7125,37.7811,37.6342,37.7811,1000.0
2015-11-04 12:30:00,38.54,38.59,38.54,38.55,500.0,37.7517,37.8007,37.7517,37.7615,500.0
2015-11-04 13:00:00,38.47,38.5,38.42,38.49,1160.0,37.6831,37.7125,37.6342,37.7027,1160.0
2015-11-04 13:30:00,38.56,38.74,38.55,38.74,2000.0,37.7713,37.9476,37.7615,37.9476,2000.0
2015-11-04 14:00:00,38.7,38.75,38.63,38.64,900.0,37.9084,37.9574,37.8399,37.8497,900.0
2015-11-04 14:30:00,38.65,38.65,38.57,38.58,800.0,37.8595,37.8595,37.7811,37.7909,800.0
2015-11-04 15:00:00,38.57,38.58,38.56,38.58,1300.0,37.7811,37.7909,37.7713,37.7909,1300.0
2015-11-04 15:30:00,38.64,38.68,38.51,38.66,2787.0,37.8497,37.8889,37.7223,37.8693,2787.0
2015-11-05 09:30:00,38.71,38.71,38.2,38.23,800.0,37.9182,37.9182,37.4187,37.4481,800.0
2015-11-05 10:00:00,38.24,38.27,38.19,38.27,500.0,37.4579,37.4872,37.4089,37.4872,500.0
2015-11-05 10:30:00,38.29,38.33,38.24,38.29,900.0,37.5068,37.546,37.4579,37.5068,900.0
2015-11-05 11:00:00,38.34,38.52,38.34,38.42,1100.0,37.5558,37.7321,37.5558,37.6342,1100.0
2015-11-05 11:30:00,38.35,38.38,38.24,38.38,1145.0,37.5656,37.595,37.4579,37.595,1145.0
2015-11-05 12:00:00,38.35,38.47,38.31,38.46,1400.0,37.5656,37.6831,37.5264,37.6734,1400.0
2015-11-05 12:30:00,38.45,38.52,38.44,38.44,1196.0,37.6636,37.7321,37.6538,37.6538,1196.0
2015-11-05 13:00:00,38.53,38.53,38.48,38.51,300.0,37.7419,37.7419,37.6929,37.7223,300.0
2015-11-05 13:30:00,38.56,38.64,38.54,38.64,600.0,37.7713,37.8497,37.7517,37.8497,600.0
2015-11-05 14:00:00,38.64,38.69,38.57,38.57,700.0,37.8497,37.8986,37.7811,37.7811,700.0
2015-11-05 14:30:00,38.68,38.68,38.68,38.68,100.0,37.8889,37.8889,37.8889,37.8889,100.0
2015-11-05 15:00:00,38.7,38.7,38.66,38.69,1000.0,37.9084,37.9084,37.8693,37.8986,1000.0
2015-11-05 15:30:00,38.74,38.93,38.74,38.93,4100.0,37.9476,38.1337,37.9476,38.1337,4100.0
2015-11-06 09:30:00,38.6,38.74,38.6,38.67,300.0,37.8105,37.9476,37.8105,37.8791,300.0
2015-11-06 10:00:00,38.77,38.96,38.69,38.96,1500.0,37.977,38.1631,37.8986,38.1631,1500.0
2015-11-06 10:30:00,39.01,39.06,38.8,38.84,3000.0,38.2121,38.2611,38.0064,38.0456,3000.0
2015-11-06 11:00:00,39.08,39.23,39.02,39.02,1800.0,38.2807,38.4276,38.2219,38.2219,1800.0
2015-11-06 11:30:00,39.08,39.4,39.03,39.36,1600.0,38.2807,38.5941,38.2317,38.5549,1600.0
2015-11-06 12:00:00,39.41,39.45,39.32,39.45,2715.0,38.6039,38.6431,38.5158,38.6431,2715.0
2015-11-06 12:30:00,39.53,39.75,39.52,39.75,1700.0,38.7215,38.937,38.7117,38.937,1700.0
2015-11-06 13:00:00,39.73,39.88,39.71,39.74,1900.0,38.9174,39.0643,38.8978,38.9272,1900.0
2015-11-06 13:30:00,39.81,39.92,39.72,39.9,1800.0,38.9957,39.1035,38.9076,39.0839,1800.0
2015-11-06 14:00:00,39.8,39.98,39.8,39.92,1700.0,38.9859,39.1623,38.9859,39.1035,1700.0
2015-11-06 14:30:00,39.82,39.83,39.67,39.83,1300.0,39.0055,39.0153,38.8586,39.0153,1300.0
2015-11-06 15:00:00,39.88,40.05,39.87,40.05,2100.0,39.0643,39.2308,39.0545,39.2308,2100.0
2015-11-06 15:30:00,40.07,40.21,40.01,40.04,6100.0,39.2504,39.3876,39.1916,39.221,6100.0
2015-11-09 09:30:00,40.08,40.14,39.41,39.68,1900.0,39.2602,39.319,38.6039,38.8684,1900.0
2015-11-09 10:00:00,39.43,39.43,39.13,39.21,1400.0,38.6235,38.6235,38.3296,38.408,1400.0
2015-11-09 10:30:00,39.29,39.75,39.29,39.75,1000.0,38.4864,38.937,38.4864,38.937,1000.0
2015-11-09 11:00:00,39.65,39.65,39.41,39.41,2800.0,38.839,38.839,38.6039,38.6039,2800.0
2015-11-09 11:30:00,39.35,39.44,39.25,39.38,2750.0,38.5451,38.6333,38.4472,38.5745,2750.0
2015-11-09 12:00:00,39.39,39.51,39.23,39.51,1400.0,38.5843,38.7019,38.4276,38.7019,1400.0
2015-11-09 12:30:00,39.59,39.74,39.51,39.73,1900.0,38.7802,38.9272,38.7019,38.9174,1900.0
2015-11-09 13:00:00,39.66,39.71,39.53,39.71,1500.0,38.8488,38.8978,38.7215,38.8978,1500.0
2015-11-09 13:30:00,39.66,39.66,39.43,39.46,2400.0,38.8488,38.8488,38.6235,38.6529,2400.0
2015-11-09 14:00:00,39.45,39.56,39.45,39.52,1800.0,38.6431,38.7509,38.6431,38.7117,1800.0
2015-11-09 14:30:00,39.51,39.71,39.46,39.65,3100.0,38.7019,38.8978,38.6529,38.839,3100.0
2015-11-09 15:00:00,39.66,39.91,39.56,39.89,4733.0,38.8488,39.0937,38.7509,39.0741,4733.0
2015-11-09 15:30:00,39.88,40.08,39.85,39.87,7700.0,39.0643,39.2602,39.0349,39.0545,7700.0
2015-11-10 09:30:00,39.43,40.12,39.43,39.62,1200.0,38.6235,39.2994,38.6235,38.8096,1200.0
2015-11-10 10:00:00,39.29,39.64,39.29,39.64,2400.0,38.4864,38.8292,38.4864,38.8292,2400.0
2015-11-10 10:30:00,39.84,40.01,39.74,40.01,1500.0,39.0251,39.1916,38.9272,39.1916,1500.0
2015-11-10 11:00:00,39.88,40.01,39.67,39.72,2100.0,39.0643,39.1916,38.8586,38.9076,2100.0
2015-11-10 11:30:00,39.73,39.85,39.58,39.76,2500.0,38.9174,39.0349,38.7704,38.9468,2500.0
2015-11-10 12:00:00,39.96,40.1,39.96,40.1,2400.0,39.1427,39.2798,39.1427,39.2798,2400.0
2015-11-10 12:30:00,40.1,40.2,40.08,40.08,3000.0,39.2798,39.3778,39.2602,39.2602,3000.0
2015-11-10 13:00:00,40.1,40.16,40.0,40.16,2700.0,39.2798,39.3386,39.1819,39.3386,2700.0
2015-11-10 13:30:00,40.15,40.39,40.11,40.36,1900.0,39.3288,39.5639,39.2896,39.5345,1900.0
2015-11-10 14:00:00,40.31,40.37,40.27,40.37,2300.0,39.4855,39.5443,39.4463,39.5443,2300.0
2015-11-10 14:30:00,40.4,40.62,40.37,40.53,3100.0,39.5737,39.7892,39.5443,39.701,3100.0
2015-11-10 15:00:00,40.5,40.57,40.45,40.46,3103.0,39.6716,39.7402,39.6226,39.6324,3103.0
2015-11-10 15:30:00,40.48,40.69,40.47,40.69,9256.0,39.652,39.8577,39.6422,39.8577,9256.0
2015-11-11 09:30:00,40.53,40.6,40.47,40.49,1430.0,39.701,39.7696,39.6422,39.6618,1430.0
2015-11-11 10:00:00,40.39,40.5,40.36,40.5,900.0,39.5639,39.6716,39.5345,39.6716,900.0
2015-11-11 10:30:00,40.55,40.57,40.34,40.34,500.0,39.7206,39.7402,39.5149,39.5149,500.0
2015-11-11 11:00:00,40.34,40.34,40.06,40.06,1214.0,39.5149,39.5149,39.2406,39.2406,1214.0
2015-11-11 11:30:00,40.03,40.31,40.01,40.31,1900.0,39.2112,39.4855,39.1916,39.4855,1900.0
2015-11-11 12:00:00,40.32,40.47,40.27,40.47,2400.0,39.4953,39.6422,39.4463,39.6422,2400.0
2015-11-11 12:30:00,40.45,40.45,40.25,40.25,400.0,39.6226,39.6226,39.4267,39.4267,400.0
2015-11-11 13:00:00,40.1,40.1,40.05,40.06,800.0,39.2798,39.2798,39.2308,39.2406,800.0
2015-11-11 13:30:00,39.99,39.99,39.81,39.81,1300.0,39.1721,39.1721,38.9957,38.9957,1300.0
2015-11-11 14:00:00,39.72,39.82,39.68,39.73,2700.0,38.9076,39.0055,38.8684,38.9174,2700.0
2015-11-11 14:30:00,39.79,39.83,39.37,39.38,3500.0,38.9761,39.0153,38.5647,38.5745,3500.0
2015-11-11 15:00:00,39.26,39.42,39.26,39.28,1200.0,38.457,38.6137,38.457,38.4766,1200.0
2015-11-11 15:30:00,39.22,39.25,39.12,39.12,4340.0,38.4178,38.4472,38.3199,38.3199,4340.0
2015-11-12 09:30:00,38.82,38.99,38.37,38.37,1700.0,38.026,38.1925,37.5852,37.5852,1700.0
2015-11-12 10:00:00,38.21,38.33,37.8,38.02,2400.0,37.4285,37.546,37.0269,37.2424,2400.0
2015-11-12 10:30:00,38.02,38.25,37.98,38.25,1200.0,37.2424,37.4676,37.2032,37.4676,1200.0
2015-11-12 11:00:00,38.15,38.15,37.41,37.87,5301.0,37.3697,37.3697,36.6448,37.0954,5301.0
2015-11-12 11:30:00,37.84,38.52,37.75,38.23,4350.0,37.066,37.7321,36.9779,37.4481,4350.0
2015-11-12 12:00:00,38.44,38.44,38.37,38.37,300.0,37.6538,37.6538,37.5852,37.5852,300.0
2015-11-12 12:30:00,38.36,38.39,38.3,38.3,700.0,37.5754,37.6048,37.5166,37.5166,700.0
2015-11-12 13:00:00,38.28,38.46,38.28,38.36,2400.0,37.497,37.6734,37.497,37.5754,2400.0
2015-11-12 13:30:00,38.34,38.34,38.33,38.33,300.0,37.5558,37.5558,37.546,37.546,300.0
2015-11-12 14:00:00,38.31,38.31,37.95,38.0,700.0,37.5264,37.5264,37.1738,37.2228,700.0
2015-11-12 14:30:00,38.11,38.11,37.76,37.88,1300.0,37.3305,37.3305,36.9877,37.1052,1300.0
2015-11-12 15:00:00,37.96,38.06,37.82,37.93,1600.0,37.1836,37.2815,37.0464,37.1542,1600.0
2015-11-12 15:30:00,37.92,37.92,37.53,37.54,8003.0,37.1444,37.1444,36.7624,36.7722,8003.0
2015-11-13 09:30:00,37.68,37.68,37.27,37.27,700.0,36.9093,36.9093,36.5077,36.5077,700.0
2015-11-13 10:00:00,37.27,37.27,36.75,36.9,10483.0,36.5077,36.5077,35.9983,36.1453,10483.0
2015-11-13 10:30:00,36.76,37.14,36.75,37.14,1150.0,36.0081,36.3803,35.9983,36.3803,1150.0
2015-11-13 11:00:00,37.32,37.32,36.85,36.87,3200.0,36.5567,36.5567,36.0963,36.1159,3200.0
2015-11-13 11:30:00,36.94,37.23,36.91,36.91,1700.0,36.1844,36.4685,36.1551,36.1551,1700.0
2015-11-13 12:00:00,36.92,36.96,36.62,36.62,4600.0,36.1648,36.204,35.871,35.871,4600.0
2015-11-13 12:30:00,36.59,36.68,36.3,36.39,4132.0,35.8416,35.9298,35.5575,35.6457,4132.0
2015-11-13 13:00:00,36.59,36.59,36.32,36.32,1800.0,35.8416,35.8416,35.5771,35.5771,1800.0
2015-11-13 13:30:00,36.34,36.34,36.05,36.14,4900.0,35.5967,35.5967,35.3126,35.4008,4900.0
2015-11-13 14:00:00,36.13,36.36,35.8,36.36,5325.0,35.391,35.6163,35.0678,35.6163,5325.0
2015-11-13 14:30:00,36.33,36.56,36.31,36.39,2500.0,35.5869,35.8122,35.5673,35.6457,2500.0
2015-11-13 15:00:00,36.43,36.52,36.22,36.29,2400.0,35.6849,35.773,35.4792,35.5477,2400.0
2015-11-13 15:30:00,36.32,36.38,36.18,36.21,6700.0,35.5771,35.6359,35.44,35.4694,6700.0
2015-11-16 09:30:00,36.01,36.03,35.83,35.9,1250.0,35.2735,35.2931,35.0971,35.1657,1250.0
2015-11-16 10:00:00,35.65,36.0,35.65,35.91,3400.0,34.9208,35.2637,34.9208,35.1755,3400.0
2015-11-16 10:30:00,35.81,35.92,35.73,35.91,2200.0,35.0776,35.1853,34.9992,35.1755,2200.0
2015-11-16 11:00:00,35.98,35.98,35.86,35.86,1290.0,35.2441,35.2441,35.1265,35.1265,1290.0
2015-11-16 11:30:00,35.85,36.09,35.85,36.05,2700.0,35.1167,35.3518,35.1167,35.3126,2700.0
2015-11-16 12:00:00,35.92,36.19,35.89,36.18,3950.0,35.1853,35.4498,35.1559,35.44,3950.0
2015-11-16 12:30:00,36.23,36.56,36.23,36.48,2600.0,35.489,35.8122,35.489,35.7338,2600.0
2015-11-16 13:00:00,36.57,36.82,36.56,36.74,4200.0,35.822,36.0669,35.8122,35.9885,4200.0
2015-11-16 13:30:00,36.8,37.03,36.69,37.0,4200.0,36.0473,36.2726,35.9396,36.2432,4200.0
2015-11-16 14:00:00,37.05,37.24,37.05,37.09,3600.0,36.2922,36.4783,36.2922,36.3314,3600.0
2015-11-16 14:30:00,37.1,37.15,36.72,36.76,3300.0,36.3412,36.3901,35.9689,36.0081,3300.0
2015-11-16 15:00:00,36.76,36.89,36.52,36.53,2300.0,36.0081,36.1355,35.773,35.7828,2300.0
2015-11-16 15:30:00,36.58,36.64,36.27,36.28,8147.0,35.8318,35.8906,35.5281,35.5379,8147.0
2015-11-17 09:30:00,36.28,36.32,35.98,35.98,700.0,35.5379,35.5771,35.2441,35.2441,700.0
2015-11-17 10:00:00,36.01,36.04,35.86,36.01,1000.0,35.2735,35.3028,35.1265,35.2735,1000.0
2015-11-17 10:30:00,36.03,36.17,36.0,36.15,500.0,35.2931,35.4302,35.2637,35.4106,500.0
2015-11-17 11:00:00,36.09,36.09,35.9,35.96,2600.0,35.3518,35.3518,35.1657,35.2245,2600.0
2015-11-17 11:30:00,36.01,36.01,35.85,35.97,1215.0,35.2735,35.2735,35.1167,35.2343,1215.0
2015-11-17 12:00:00,35.95,35.96,35.5,35.5,900.0,35.2147,35.2245,34.7739,34.7739,900.0
2015-11-17 12:30:00,35.62,35.77,35.62,35.77,500.0,34.8914,35.0384,34.8914,35.0384,500.0
2015-11-17 13:00:00,35.74,35.78,35.47,35.47,800.0,35.009,35.0482,34.7445,34.7445,800.0
2015-11-17 13:30:00,35.42,35.51,35.42,35.5,1675.0,34.6955,34.7837,34.6955,34.7739,1675.0
2015-11-17 14:00:00,35.49,35.53,35.21,35.21,1600.0,34.7641,34.8033,34.4898,34.4898,1600.0
2015-11-17 14:30:00,35.13,35.32,34.76,35.26,4300.0,34.4115,34.5976,34.049,34.5388,4300.0
2015-11-17 15:00:00,35.21,35.58,35.14,35.29,5157.0,34.4898,34.8523,34.4213,34.5682,5157.0
2015-11-17 15:30:00,35.3,35.69,35.3,35.49,9144.0,34.578,34.96,34.578,34.7641,9144.0
2015-11-18 09:30:00,35.32,35.39,35.28,35.28,1250.0,34.5976,34.6661,34.5584,34.5584,1250.0
2015-11-18 10:00:00,35.22,35.41,35.07,35.07,2500.0,34.4996,34.6857,34.3527,34.3527,2500.0
2015-11-18 10:30:00,35.14,35.17,34.95,34.95,1200.0,34.4213,34.4506,34.2351,34.2351,1200.0
2015-11-18 11:00:00,34.95,34.95,34.66,34.74,2600.0,34.2351,34.2351,33.9511,34.0294,2600.0
2015-11-18 11:30:00,34.76,35.2,34.52,35.2,2200.0,34.049,34.48,33.8139,34.48,2200.0
2015-11-18 12:00:00,35.23,35.23,35.23,35.23,100.0,34.5094,34.5094,34.5094,34.5094,100.0
2015-11-18 12:30:00,35.23,35.47,35.23,35.42,600.0,34.5094,34.7445,34.5094,34.6955,600.0
2015-11-18 13:00:00,35.35,35.4,35.34,35.36,2700.0,34.627,34.6759,34.6172,34.6368,2700.0
2015-11-18 13:30:00,35.37,35.53,35.35,35.53,400.0,34.6466,34.8033,34.627,34.8033,400.0
2015-11-18 14:00:00,35.68,35.69,35.57,35.66,1713.0,34.9502,34.96,34.8425,34.9306,1713.0
2015-11-18 14:30:00,35.7,35.95,35.7,35.94,3309.0,34.9698,35.2147,34.9698,35.2049,3309.0
2015-11-18 15:00:00,36.01,36.01,35.81,35.96,1800.0,35.2735,35.2735,35.0776,35.2245,1800.0
2015-11-18 15:30:00,36.02,36.26,36.02,36.2,10178.0,35.2833,35.5183,35.2833,35.4596,10178.0
2015-11-19 09:30:00,36.54,36.59,36.1,36.1,1400.0,35.7926,35.8416,35.3616,35.3616,1400.0
2015-11-19 10:00:00,36.08,36.35,36.08,36.27,8556.0,35.342,35.6065,35.342,35.5281,8556.0
2015-11-19 10:30:00,36.2,36.29,36.1,36.29,1400.0,35.4596,35.5477,35.3616,35.5477,1400.0
2015-11-19 11:00:00,36.21,36.29,36.09,36.28,1611.0,35.4694,35.5477,35.3518,35.5379,1611.0
2015-11-19 11:30:00,36.38,36.38,36.07,36.07,1900.0,35.6359,35.6359,35.3322,35.3322,1900.0
2015-11-19 12:00:00,36.19,36.28,36.16,36.28,1200.0,35.4498,35.5379,35.4204,35.5379,1200.0
2015-11-19 12:30:00,36.24,36.24,35.99,36.05,1500.0,35.4988,35.4988,35.2539,35.3126,1500.0
2015-11-19 13:00:00,36.11,36.2,36.11,36.15,1200.0,35.3714,35.4596,35.3714,35.4106,1200.0
2015-11-19 13:30:00,36.13,36.14,36.06,36.06,800.0,35.391,35.4008,35.3224,35.3224,800.0
2015-11-19 14:00:00,36.05,36.17,36.05,36.07,700.0,35.3126,35.4302,35.3126,35.3322,700.0
2015-11-19 14:30:00,36.1,36.14,35.97,36.02,1800.0,35.3616,35.4008,35.2343,35.2833,1800.0
2015-11-19 15:00:00,35.98,36.02,35.97,36.0,1500.0,35.2441,35.2833,35.2343,35.2637,1500.0
2015-11-19 15:30:00,36.09,36.11,35.92,35.92,3800.0,35.3518,35.3714,35.1853,35.1853,3800.0
2015-11-20 09:30:00,36.03,36.04,36.03,36.03,705.0,35.2931,35.3028,35.2931,35.2931,705.0
2015-11-20 10:00:00,36.03,36.51,36.03,36.46,1400.0,35.2931,35.7632,35.2931,35.7143,1400.0
2015-11-20 10:30:00,36.52,36.65,36.52,36.58,2700.0,35.773,35.9004,35.773,35.8318,2700.0
2015-11-20 11:00:00,36.62,36.75,36.55,36.55,3726.0,35.871,35.9983,35.8024,35.8024,3726.0
2015-11-20 11:30:00,36.44,36.63,36.4,36.63,1500.0,35.6947,35.8808,35.6555,35.8808,1500.0
2015-11-20 12:00:00,36.75,36.75,36.57,36.71,3600.0,35.9983,35.9983,35.822,35.9591,3600.0
2015-11-20 12:30:00,36.76,36.85,36.76,36.82,4100.0,36.0081,36.0963,36.0081,36.0669,4100.0
2015-11-20 13:00:00,36.83,36.86,36.74,36.86,1800.0,36.0767,36.1061,35.9885,36.1061,1800.0
2015-11-20 13:30:00,36.75,36.9,36.71,36.9,1200.0,35.9983,36.1453,35.9591,36.1453,1200.0
2015-11-20 14:00:00,36.9,36.95,36.7,36.78,3100.0,36.1453,36.1942,35.9493,36.0277,3100.0
2015-11-20 14:30:00,36.76,36.95,36.76,36.92,2200.0,36.0081,36.1942,36.0081,36.1648,2200.0
2015-11-20 15:00:00,36.93,36.93,36.78,36.9,1200.0,36.1746,36.1746,36.0277,36.1453,1200.0
2015-11-20 15:30:00,36.93,36.93,36.69,36.69,5200.0,36.1746,36.1746,35.9396,35.9396,5200.0
2015-11-23 09:30:00,36.84,37.2,36.28,37.2,2320.0,36.0865,36.4391,35.5379,36.4391,2320.0
2015-11-23 10:00:00,37.21,37.58,36.86,36.86,2865.0,36.4489,36.8114,36.1061,36.1061,2865.0
2015-11-23 10:30:00,36.99,37.4,36.93,37.36,5771.0,36.2334,36.635,36.1746,36.5958,5771.0
2015-11-23 11:00:00,37.33,37.52,37.29,37.49,2900.0,36.5665,36.7526,36.5273,36.7232,2900.0
2015-11-23 11:30:00,37.44,37.52,37.37,37.37,900.0,36.6742,36.7526,36.6056,36.6056,900.0
2015-11-23 12:00:00,37.32,37.43,37.28,37.42,1900.0,36.5567,36.6644,36.5175,36.6546,1900.0
2015-11-23 12:30:00,37.5,37.66,37.5,37.66,800.0,36.733,36.8897,36.733,36.8897,800.0
2015-11-23 13:00:00,37.62,37.64,37.51,37.51,900.0,36.8505,36.8701,36.7428,36.7428,900.0
2015-11-23 13:30:00,37.46,37.67,37.46,37.6,1000.0,36.6938,36.8995,36.6938,36.8309,1000.0
2015-11-23 14:00:00,37.6,37.63,37.51,37.56,1600.0,36.8309,36.8603,36.7428,36.7918,1600.0
2015-11-23 14:30:00,37.59,37.68,37.59,37.68,1200.0,36.8211,36.9093,36.8211,36.9093,1200.0
2015-11-23 15:00:00,37.68,37.93,37.68,37.93,1700.0,36.9093,37.1542,36.9093,37.1542,1700.0
2015-11-23 15:30:00,37.95,38.07,37.95,38.01,6684.0,37.1738,37.2913,37.1738,37.2326,6684.0
2015-11-24 09:30:00,37.55,38.27,37.55,37.99,2200.0,36.782,37.4872,36.782,37.213,2200.0
2015-11-24 10:00:00,37.77,37.9,37.64,37.9,700.0,36.9975,37.1248,36.8701,37.1248,700.0
2015-11-24 10:30:00,37.67,37.67,37.25,37.55,1700.0,36.8995,36.8995,36.4881,36.782,1700.0
2015-11-24 11:00:00,37.53,37.53,37.23,37.52,2000.0,36.7624,36.7624,36.4685,36.7526,2000.0
2015-11-24 11:30:00,37.67,38.29,37.67,38.29,4100.0,36.8995,37.5068,36.8995,37.5068,4100.0
2015-11-24 12:00:00,38.03,38.04,37.68,37.68,500.0,37.2521,37.2619,36.9093,36.9093,500.0
2015-11-24 12:30:00,37.69,37.69,37.25,37.62,1700.0,36.9191,36.9191,36.4881,36.8505,1700.0
2015-11-24 13:00:00,37.66,38.06,37.59,38.06,1000.0,36.8897,37.2815,36.8211,37.2815,1000.0
2015-11-24 13:30:00,38.12,38.37,38.12,38.37,1466.0,37.3403,37.5852,37.3403,37.5852,1466.0
2015-11-24 14:00:00,38.33,38.39,38.09,38.09,3600.0,37.546,37.6048,37.3109,37.3109,3600.0
2015-11-24 14:30:00,38.03,38.03,37.83,37.91,2100.0,37.2521,37.2521,37.0562,37.1346,2100.0
2015-11-24 15:00:00,37.91,38.09,37.91,37.96,3800.0,37.1346,37.3109,37.1346,37.1836,3800.0
2015-11-24 15:30:00,37.95,38.0,37.79,37.81,7200.0,37.1738,37.2228,37.0171,37.0366,7200.0
2015-11-25 09:30:00,37.81,38.3,37.81,38.3,700.0,37.0366,37.5166,37.0366,37.5166,700.0
2015-11-25 10:00:00,38.14,38.5,38.03,38.5,4000.0,37.3599,37.7125,37.2521,37.7125,4000.0
2015-11-25 10:30:00,38.53,38.85,38.53,38.82,4400.0,37.7419,38.0554,37.7419,38.026,4400.0
2015-11-25 11:00:00,38.85,38.87,38.79,38.82,1500.0,38.0554,38.075,37.9966,38.026,1500.0
2015-11-25 11:30:00,38.75,38.9,38.75,38.85,600.0,37.9574,38.1044,37.9574,38.0554,600.0
2015-11-25 12:00:00,38.9,38.9,38.85,38.85,900.0,38.1044,38.1044,38.0554,38.0554,900.0
2015-11-25 12:30:00,38.73,38.75,38.7,38.75,500.0,37.9378,37.9574,37.9084,37.9574,500.0
2015-11-25 13:00:00,38.75,38.81,38.75,38.77,1300.0,37.9574,38.0162,37.9574,37.977,1300.0
2015-11-25 13:30:00,38.7,38.75,38.66,38.7,600.0,37.9084,37.9574,37.8693,37.9084,600.0
2015-11-25 14:00:00,38.75,38.83,38.75,38.8,600.0,37.9574,38.0358,37.9574,38.0064,600.0
2015-11-25 14:30:00,38.79,38.79,38.68,38.68,800.0,37.9966,37.9966,37.8889,37.8889,800.0
2015-11-25 15:00:00,38.69,38.81,38.65,38.81,10179.0,37.8986,38.0162,37.8595,38.0162,10179.0
2015-11-25 15:30:00,38.87,38.94,38.77,38.92,4846.0,38.075,38.1435,37.977,38.1239,4846.0
2015-11-27 09:30:00,38.69,38.95,38.47,38.47,1200.0,37.8986,38.1533,37.6831,37.6831,1200.0
2015-11-27 10:00:00,38.28,38.43,38.28,38.43,300.0,37.497,37.644,37.497,37.644,300.0
2015-11-27 10:30:00,38.43,38.43,38.11,38.19,1700.0,37.644,37.644,37.3305,37.4089,1700.0
2015-11-27 11:00:00,38.2,38.26,38.12,38.2,800.0,37.4187,37.4774,37.3403,37.4187,800.0
2015-11-27 11:30:00,38.17,38.17,37.88,37.88,800.0,37.3893,37.3893,37.1052,37.1052,800.0
2015-11-27 12:00:00,37.89,38.32,37.84,38.32,2300.0,37.115,37.5362,37.066,37.5362,2300.0
2015-11-27 12:30:00,38.35,38.42,38.26,38.31,1900.0,37.5656,37.6342,37.4774,37.5264,1900.0
2015-11-30 09:30:00,38.4,38.4,38.08,38.08,1100.0,37.6146,37.6146,37.3011,37.3011,1100.0
2015-11-30 10:00:00,38.2,38.24,38.14,38.14,1100.0,37.4187,37.4579,37.3599,37.3599,1100.0
2015-11-30 10:30:00,38.1,38.12,38.09,38.12,300.0,37.3207,37.3403,37.3109,37.3403,300.0
2015-11-30 11:00:00,38.1,38.1,37.61,37.61,1000.0,37.3207,37.3207,36.8407,36.8407,1000.0
2015-11-30 11:30:00,37.6,37.77,37.52,37.77,800.0,36.8309,36.9975,36.7526,36.9975,800.0
2015-11-30 12:00:00,37.74,37.74,37.7,37.73,400.0,36.9681,36.9681,36.9289,36.9583,400.0
2015-11-30 12:30:00,37.97,37.97,37.92,37.93,300.0,37.1934,37.1934,37.1444,37.1542,300.0
2015-11-30 13:00:00,38.1,38.14,38.04,38.1,2300.0,37.3207,37.3599,37.2619,37.3207,2300.0
2015-11-30 13:30:00,38.18,38.6,38.16,38.6,1700.0,37.3991,37.8105,37.3795,37.8105,1700.0
2015-11-30 14:00:00,38.62,38.66,38.59,38.66,1600.0,37.8301,37.8693,37.8007,37.8693,1600.0
2015-11-30 14:30:00,38.65,38.66,38.41,38.42,900.0,37.8595,37.8693,37.6244,37.6342,900.0
2015-11-30 15:00:00,38.14,38.52,38.14,38.52,2300.0,37.3599,37.7321,37.3599,37.7321,2300.0
2015-11-30 15:30:00,38.5,38.61,38.09,38.34,9278.0,37.7125,37.8203,37.3109,37.5558,9278.0
2015-12-01 09:30:00,38.34,38.73,38.34,38.51,1600.0,37.5558,37.9378,37.5558,37.7223,1600.0
2015-12-01 10:00:00,38.43,38.43,38.07,38.07,900.0,37.644,37.644,37.2913,37.2913,900.0
2015-12-01 10:30:00,38.04,38.04,37.62,37.62,1500.0,37.2619,37.2619,36.8505,36.8505,1500.0
2015-12-01 11:00:00,37.64,37.64,37.36,37.38,1198.0,36.8701,36.8701,36.5958,36.6154,1198.0
2015-12-01 11:30:00,37.58,37.58,37.46,37.46,700.0,36.8114,36.8114,36.6938,36.6938,700.0
2015-12-01 12:00:00,37.52,37.63,37.5,37.55,1400.0,36.7526,36.8603,36.733,36.782,1400.0
2015-12-01 12:30:00,37.52,37.68,37.52,37.64,1000.0,36.7526,36.9093,36.7526,36.8701,1000.0
2015-12-01 13:00:00,37.69,37.85,37.69,37.75,600.0,36.9191,37.0758,36.9191,36.9779,600.0
2015-12-01 13:30:00,37.72,37.82,37.72,37.72,1400.0,36.9485,37.0464,36.9485,36.9485,1400.0
2015-12-01 14:00:00,37.72,37.96,37.69,37.96,1000.0,36.9485,37.1836,36.9191,37.1836,1000.0
2015-12-01 14:30:00,38.05,38.06,37.83,37.95,1700.0,37.2717,37.2815,37.0562,37.1738,1700.0
2015-12-01 15:00:00,37.95,38.01,37.83,37.99,1700.0,37.1738,37.2326,37.0562,37.213,1700.0
2015-12-01 15:30:00,37.96,38.04,37.84,37.93,3500.0,37.1836,37.2619,37.066,37.1542,3500.0
2015-12-02 09:30:00,37.79,37.79,37.35,37.37,1000.0,37.0171,37.0171,36.5861,36.6056,1000.0
2015-12-02 10:00:00,37.27,37.63,37.11,37.63,2500.0,36.5077,36.8603,36.351,36.8603,2500.0
2015-12-02 10:30:00,37.67,37.81,37.65,37.77,1300.0,36.8995,37.0366,36.8799,36.9975,1300.0
2015-12-02 11:00:00,37.68,37.78,37.6,37.76,2000.0,36.9093,37.0073,36.8309,36.9877,2000.0
2015-12-02 11:30:00,37.78,37.78,37.56,37.58,900.0,37.0073,37.0073,36.7918,36.8114,900.0
2015-12-02 12:00:00,37.48,37.58,37.41,37.47,1700.0,36.7134,36.8114,36.6448,36.7036,1700.0
2015-12-02 12:30:00,37.53,37.69,37.53,37.59,700.0,36.7624,36.9191,36.7624,36.8211,700.0
2015-12-02 13:00:00,37.64,37.98,37.64,37.98,1428.0,36.8701,37.2032,36.8701,37.2032,1428.0
2015-12-02 13:30:00,37.92,37.92,37.82,37.92,1462.0,37.1444,37.1444,37.0464,37.1444,1462.0
2015-12-02 14:00:00,37.86,37.86,37.76,37.84,1500.0,37.0856,37.0856,36.9877,37.066,1500.0
2015-12-02 14:30:00,37.88,38.3,37.88,38.3,3100.0,37.1052,37.5166,37.1052,37.5166,3100.0
2015-12-02 15:00:00,38.18,38.26,38.1,38.26,2800.0,37.3991,37.4774,37.3207,37.4774,2800.0
2015-12-02 15:30:00,38.26,38.46,38.15,38.4,18198.0,37.4774,37.6734,37.3697,37.6146,18198.0
2015-12-03 09:30:00,38.59,38.71,38.59,38.68,500.0,37.8007,37.9182,37.8007,37.8889,500.0
2015-12-03 10:00:00,38.6,38.67,38.6,38.67,500.0,37.8105,37.8791,37.8105,37.8791,500.0
2015-12-03 10:30:00,38.67,39.04,38.67,39.01,3095.0,37.8791,38.2415,37.8791,38.2121,3095.0
2015-12-03 11:00:00,39.09,39.25,39.09,39.25,1884.0,38.2905,38.4472,38.2905,38.4472,1884.0
2015-12-03 11:30:00,39.0,39.09,39.0,39.09,4657.0,38.2023,38.2905,38.2023,38.2905,4657.0
2015-12-03 12:00:00,39.0,39.04,38.94,38.98,10600.0,38.2023,38.2415,38.1435,38.1827,10600.0
2015-12-03 12:30:00,38.86,38.94,38.86,38.91,1000.0,38.0652,38.1435,38.0652,38.1141,1000.0
2015-12-03 13:00:00,38.93,38.97,38.85,38.96,700.0,38.1337,38.1729,38.0554,38.1631,700.0
2015-12-03 13:30:00,38.85,38.88,38.85,38.87,6631.0,38.0554,38.0848,38.0554,38.075,6631.0
2015-12-03 14:00:00,38.56,38.56,38.37,38.37,883.0,37.7713,37.7713,37.5852,37.5852,883.0
2015-12-03 14:30:00,38.13,38.37,38.13,38.37,2143.0,37.3501,37.5852,37.3501,37.5852,2143.0
2015-12-03 15:00:00,38.47,38.48,38.11,38.32,1415.0,37.6831,37.6929,37.3305,37.5362,1415.0
2015-12-03 15:30:00,38.28,38.53,38.25,38.49,8200.0,37.497,37.7419,37.4676,37.7027,8200.0
2015-12-04 09:30:00,38.91,39.11,38.88,39.03,2750.0,38.1141,38.3101,38.0848,38.2317,2750.0
2015-12-04 10:00:00,38.9,39.35,38.79,39.33,2557.0,38.1044,38.5451,37.9966,38.5256,2557.0
2015-12-04 10:30:00,39.3,39.68,39.3,39.43,1900.0,38.4962,38.8684,38.4962,38.6235,1900.0
2015-12-04 11:00:00,39.43,39.43,39.25,39.33,2128.0,38.6235,38.6235,38.4472,38.5256,2128.0
2015-12-04 11:30:00,39.25,39.31,39.12,39.26,1200.0,38.4472,38.506,38.3199,38.457,1200.0
2015-12-04 12:00:00,39.28,39.62,39.0,39.0,3900.0,38.4766,38.8096,38.2023,38.2023,3900.0
2015-12-04 12:30:00,39.19,39.35,39.19,39.35,1500.0,38.3884,38.5451,38.3884,38.5451,1500.0
2015-12-04 13:00:00,39.35,39.44,39.35,39.44,800.0,38.5451,38.6333,38.5451,38.6333,800.0
2015-12-04 13:30:00,39.45,39.46,39.34,39.46,1600.0,38.6431,38.6529,38.5354,38.6529,1600.0
2015-12-04 14:00:00,39.46,39.47,39.18,39.25,2400.0,38.6529,38.6627,38.3786,38.4472,2400.0
2015-12-04 14:30:00,39.3,39.37,39.3,39.37,300.0,38.4962,38.5647,38.4962,38.5647,300.0
2015-12-04 15:00:00,39.35,39.55,39.35,39.55,2370.0,38.5451,38.7411,38.5451,38.7411,2370.0
2015-12-04 15:30:00,39.52,40.03,39.52,40.01,7200.0,38.7117,39.2112,38.7117,39.1916,7200.0
2015-12-07 09:30:00,40.05,40.47,40.04,40.36,2612.0,39.2308,39.6422,39.221,39.5345,2612.0
2015-12-07 10:00:00,40.35,40.76,40.35,40.65,3625.0,39.5247,39.9263,39.5247,39.8186,3625.0
2015-12-07 10:30:00,40.7,40.95,40.69,40.79,3000.0,39.8675,40.1124,39.8577,39.9557,3000.0
2015-12-07 11:00:00,40.97,41.51,40.97,41.26,5016.0,40.132,40.661,40.132,40.4161,5016.0
2015-12-07 11:30:00,41.22,41.7,41.1,41.7,5504.0,40.3769,40.8471,40.2594,40.8471,5504.0
2015-12-07 12:00:00,41.68,41.72,41.2,41.24,3500.0,40.8275,40.8667,40.3573,40.3965,3500.0
2015-12-07 12:30:00,41.21,41.27,40.63,40.7,3750.0,40.3671,40.4259,39.799,39.8675,3750.0
2015-12-07 13:00:00,40.74,40.89,40.41,40.75,4499.0,39.9067,40.0536,39.5835,39.9165,4499.0
2015-12-07 13:30:00,40.76,40.79,40.16,40.27,5921.0,39.9263,39.9557,39.3386,39.4463,5921.0
2015-12-07 14:00:00,40.36,40.49,40.36,40.49,2360.0,39.5345,39.6618,39.5345,39.6618,2360.0
2015-12-07 14:30:00,40.5,40.57,40.41,40.57,3206.0,39.6716,39.7402,39.5835,39.7402,3206.0
2015-12-07 15:00:00,40.57,40.57,40.43,40.51,5779.0,39.7402,39.7402,39.6031,39.6814,5779.0
2015-12-07 15:30:00,40.51,40.55,40.31,40.37,13141.0,39.6814,39.7206,39.4855,39.5443,13141.0
2015-12-08 09:30:00,39.75,39.82,39.15,39.25,23443.0,38.937,39.0055,38.3492,38.4472,23443.0
2015-12-08 10:00:00,39.21,39.32,38.65,38.87,10299.0,38.408,38.5158,37.8595,38.075,10299.0
2015-12-08 10:30:00,38.97,39.36,38.97,39.22,2500.0,38.1729,38.5549,38.1729,38.4178,2500.0
2015-12-08 11:00:00,39.35,39.61,39.26,39.56,4550.0,38.5451,38.7998,38.457,38.7509,4550.0
2015-12-08 11:30:00,39.66,39.66,39.16,39.33,7400.0,38.8488,38.8488,38.359,38.5256,7400.0
2015-12-08 12:00:00,39.25,39.36,39.14,39.2,4000.0,38.4472,38.5549,38.3394,38.3982,4000.0
2015-12-08 12:30:00,39.2,39.32,39.01,39.21,4194.0,38.3982,38.5158,38.2121,38.408,4194.0
2015-12-08 13:00:00,39.35,39.36,39.25,39.36,2924.0,38.5451,38.5549,38.4472,38.5549,2924.0
2015-12-08 13:30:00,39.38,39.49,39.38,39.46,2500.0,38.5745,38.6823,38.5745,38.6529,2500.0
2015-12-08 14:00:00,39.44,39.46,39.09,39.13,7740.0,38.6333,38.6529,38.2905,38.3296,7740.0
2015-12-08 14:30:00,39.2,39.24,39.0,39.15,10620.0,38.3982,38.4374,38.2023,38.3492,10620.0
2015-12-08 15:00:00,39.03,39.48,39.0,39.33,14517.0,38.2317,38.6725,38.2023,38.5256,14517.0
2015-12-08 15:30:00,39.23,39.46,39.23,39.44,15383.0,38.4276,38.6529,38.4276,38.6333,15383.0
2015-12-09 09:30:00,42.31,42.82,41.0,41.15,44496.0,41.4446,41.9442,40.1614,40.3083,44496.0
2015-12-09 10:00:00,41.36,41.4,40.17,40.39,19699.0,40.514,40.5532,39.3484,39.5639,19699.0
2015-12-09 10:30:00,40.55,40.7,39.61,39.69,41186.0,39.7206,39.8675,38.7998,38.8782,41186.0
2015-12-09 11:00:00,39.72,40.34,39.49,40.34,21127.0,38.9076,39.5149,38.6823,39.5149,21127.0
2015-12-09 11:30:00,40.34,40.6,40.21,40.36,11943.0,39.5149,39.7696,39.3876,39.5345,11943.0
2015-12-09 12:00:00,40.39,40.5,39.77,39.77,68012.0,39.5639,39.6716,38.9566,38.9566,68012.0
2015-12-09 12:30:00,39.75,39.89,39.29,39.42,30661.0,38.937,39.0741,38.4864,38.6137,30661.0
2015-12-09 13:00:00,39.31,39.39,37.99,39.18,44540.0,38.506,38.5843,37.213,38.3786,44540.0
2015-12-09 13:30:00,39.11,39.45,38.96,39.43,10405.0,38.3101,38.6431,38.1631,38.6235,10405.0
2015-12-09 14:00:00,39.34,39.57,39.0,39.51,15981.0,38.5354,38.7606,38.2023,38.7019,15981.0
2015-12-09 14:30:00,39.6,39.88,39.58,39.59,5400.0,38.79,39.0643,38.7704,38.7802,5400.0
2015-12-09 15:00:00,39.6,39.65,39.04,39.35,12910.0,38.79,38.839,38.2415,38.5451,12910.0
2015-12-09 15:30:00,39.35,39.64,39.31,39.54,28173.0,38.5451,38.8292,38.506,38.7313,28173.0
2015-12-10 09:30:00,39.99,40.74,39.87,40.58,10385.0,39.1721,39.9067,39.0545,39.75,10385.0
2015-12-10 10:00:00,40.6,40.61,39.75,40.17,6946.0,39.7696,39.7794,38.937,39.3484,6946.0
2015-12-10 10:30:00,40.23,40.7,40.08,40.53,7631.0,39.4071,39.8675,39.2602,39.701,7631.0
2015-12-10 11:00:00,40.51,40.55,40.31,40.47,10894.0,39.6814,39.7206,39.4855,39.6422,10894.0
2015-12-10 11:30:00,40.46,40.62,40.45,40.49,8955.0,39.6324,39.7892,39.6226,39.6618,8955.0
2015-12-10 12:00:00,40.51,40.78,40.43,40.78,2900.0,39.6814,39.9459,39.6031,39.9459,2900.0
2015-12-10 12:30:00,40.88,41.25,40.76,41.05,18050.0,40.0439,40.4063,39.9263,40.2104,18050.0
2015-12-10 13:00:00,41.02,41.08,40.91,40.99,14631.0,40.181,40.2398,40.0732,40.1516,14631.0
2015-12-10 13:30:00,40.99,41.22,40.94,41.17,6349.0,40.1516,40.3769,40.1026,40.3279,6349.0
2015-12-10 14:00:00,41.09,41.51,41.07,41.44,5800.0,40.2496,40.661,40.23,40.5924,5800.0
2015-12-10 14:30:00,41.5,41.5,41.4,41.42,2500.0,40.6512,40.6512,40.5532,40.5728,2500.0
2015-12-10 15:00:00,41.43,41.46,41.21,41.24,5100.0,40.5826,40.612,40.3671,40.3965,5100.0
2015-12-10 15:30:00,41.26,41.39,41.19,41.37,41041.0,40.4161,40.5434,40.3475,40.5238,41041.0
2015-12-11 09:30:00,40.99,41.18,40.38,40.44,2779.0,40.1516,40.3377,39.5541,39.6129,2779.0
2015-12-11 10:00:00,40.65,40.7,40.53,40.64,13041.0,39.8186,39.8675,39.701,39.8088,13041.0
2015-12-11 10:30:00,40.68,40.68,40.1,40.17,2400.0,39.8479,39.8479,39.2798,39.3484,2400.0
2015-12-11 11:00:00,40.19,40.75,40.13,40.72,5800.0,39.368,39.9165,39.3092,39.8871,5800.0
2015-12-11 11:30:00,40.69,40.88,40.65,40.8,3500.0,39.8577,40.0439,39.8186,39.9655,3500.0
2015-12-11 12:00:00,40.85,40.85,40.64,40.69,2263.0,40.0145,40.0145,39.8088,39.8577,2263.0
2015-12-11 12:30:00,40.74,40.8,40.64,40.68,1100.0,39.9067,39.9655,39.8088,39.8479,1100.0
2015-12-11 13:00:00,40.69,40.75,40.49,40.49,1860.0,39.8577,39.9165,39.6618,39.6618,1860.0
2015-12-11 13:30:00,40.4,40.53,40.31,40.42,1560.0,39.5737,39.701,39.4855,39.5933,1560.0
2015-12-11 14:00:00,40.5,40.59,40.37,40.37,1500.0,39.6716,39.7598,39.5443,39.5443,1500.0
2015-12-11 14:30:00,40.39,40.42,40.17,40.24,3200.0,39.5639,39.5933,39.3484,39.4169,3200.0
2015-12-11 15:00:00,40.22,40.3,40.06,40.13,1400.0,39.3974,39.4757,39.2406,39.3092,1400.0
2015-12-11 15:30:00,40.19,40.19,40.0,40.16,6031.0,39.368,39.368,39.1819,39.3386,6031.0
2015-12-14 09:30:00,40.26,40.44,40.26,40.44,400.0,39.4365,39.6129,39.4365,39.6129,400.0
2015-12-14 10:00:00,40.4,40.54,39.66,39.69,2500.0,39.5737,39.7108,38.8488,38.8782,2500.0
2015-12-14 10:30:00,39.59,39.62,39.4,39.48,6257.0,38.7802,38.8096,38.5941,38.6725,6257.0
2015-12-14 11:00:00,39.47,39.47,38.89,39.25,3010.0,38.6627,38.6627,38.0946,38.4472,3010.0
2015-12-14 11:30:00,39.2,39.58,39.2,39.58,4100.0,38.3982,38.7704,38.3982,38.7704,4100.0
2015-12-14 12:00:00,39.7,40.14,39.68,39.99,2067.0,38.888,39.319,38.8684,39.1721,2067.0
2015-12-14 12:30:00,39.81,39.83,39.51,39.65,2000.0,38.9957,39.0153,38.7019,38.839,2000.0
2015-12-14 13:00:00,39.65,39.65,39.17,39.17,1100.0,38.839,38.839,38.3688,38.3688,1100.0
2015-12-14 13:30:00,39.19,39.26,39.16,39.2,6821.0,38.3884,38.457,38.359,38.3982,6821.0
2015-12-14 14:00:00,39.15,39.26,39.15,39.2,2000.0,38.3492,38.457,38.3492,38.3982,2000.0
2015-12-14 14:30:00,39.23,39.49,39.23,39.49,500.0,38.4276,38.6823,38.4276,38.6823,500.0
2015-12-14 15:00:00,39.51,39.51,39.18,39.4,2180.0,38.7019,38.7019,38.3786,38.5941,2180.0
2015-12-14 15:30:00,39.36,39.51,39.35,39.4,8292.0,38.5549,38.7019,38.5451,38.5941,8292.0
2015-12-15 09:30:00,39.7,39.95,39.35,39.48,30096.0,38.888,39.1329,38.5451,38.6725,30096.0
2015-12-15 10:00:00,39.4,39.4,39.21,39.26,2914.0,38.5941,38.5941,38.408,38.457,2914.0
2015-12-15 10:30:00,39.07,39.33,39.07,39.17,20526.0,38.2709,38.5256,38.2709,38.3688,20526.0
2015-12-15 11:00:00,39.15,39.43,39.1,39.36,5258.0,38.3492,38.6235,38.3003,38.5549,5258.0
2015-12-15 11:30:00,39.33,39.33,39.13,39.17,3300.0,38.5256,38.5256,38.3296,38.3688,3300.0
2015-12-15 12:00:00,39.13,39.17,39.03,39.08,5375.0,38.3296,38.3688,38.2317,38.2807,5375.0
2015-12-15 12:30:00,39.08,39.12,39.0,39.04,6770.0,38.2807,38.3199,38.2023,38.2415,6770.0
2015-12-15 13:00:00,39.01,39.27,39.0,39.2,8079.0,38.2121,38.4668,38.2023,38.3982,8079.0
2015-12-15 13:30:00,39.21,39.21,39.06,39.06,4293.0,38.408,38.408,38.2611,38.2611,4293.0
2015-12-15 14:00:00,39.05,39.05,38.83,38.83,2936.0,38.2513,38.2513,38.0358,38.0358,2936.0
2015-12-15 14:30:00,38.9,38.97,38.73,38.75,5830.0,38.1044,38.1729,37.9378,37.9574,5830.0
2015-12-15 15:00:00,38.76,38.83,38.53,38.66,10472.0,37.9672,38.0358,37.7419,37.8693,10472.0
2015-12-15 15:30:00,38.64,39.31,38.6,39.09,69009.0,37.8497,38.506,37.8105,38.2905,69009.0
2015-12-16 09:30:00,39.36,39.57,39.27,39.38,4500.0,38.5549,38.7606,38.4668,38.5745,4500.0
2015-12-16 10:00:00,39.35,39.35,38.7,39.0,6700.0,38.5451,38.5451,37.9084,38.2023,6700.0
2015-12-16 10:30:00,38.98,39.24,38.98,39.13,5138.0,38.1827,38.4374,38.1827,38.3296,5138.0
2015-12-16 11:00:00,39.15,39.3,39.13,39.3,4600.0,38.3492,38.4962,38.3296,38.4962,4600.0
2015-12-16 11:30:00,39.35,39.5,39.28,39.36,3200.0,38.5451,38.6921,38.4766,38.5549,3200.0
2015-12-16 12:00:00,39.31,39.44,39.22,39.35,2100.0,38.506,38.6333,38.4178,38.5451,2100.0
2015-12-16 12:30:00,39.42,39.44,39.35,39.39,3289.0,38.6137,38.6333,38.5451,38.5843,3289.0
2015-12-16 13:00:00,39.35,39.51,39.35,39.42,8880.0,38.5451,38.7019,38.5451,38.6137,8880.0
2015-12-16 13:30:00,39.4,39.56,39.34,39.48,5862.0,38.5941,38.7509,38.5354,38.6725,5862.0
2015-12-16 14:00:00,39.35,39.75,39.35,39.75,5100.0,38.5451,38.937,38.5451,38.937,5100.0
2015-12-16 14:30:00,39.83,39.92,39.71,39.83,4200.0,39.0153,39.1035,38.8978,39.0153,4200.0
2015-12-16 15:00:00,39.8,40.0,39.73,40.0,3310.0,38.9859,39.1819,38.9174,39.1819,3310.0
2015-12-16 15:30:00,40.0,40.13,39.95,40.06,17193.0,39.1819,39.3092,39.1329,39.2406,17193.0
2015-12-17 09:30:00,40.34,40.38,40.15,40.15,2509.0,39.5149,39.5541,39.3288,39.3288,2509.0
2015-12-17 10:00:00,40.15,40.43,40.09,40.39,13256.0,39.3288,39.6031,39.27,39.5639,13256.0
2015-12-17 10:30:00,40.56,40.56,40.0,40.21,5600.0,39.7304,39.7304,39.1819,39.3876,5600.0
2015-12-17 11:00:00,40.18,40.18,40.01,40.03,1925.0,39.3582,39.3582,39.1916,39.2112,1925.0
2015-12-17 11:30:00,39.99,40.35,39.99,40.27,5800.0,39.1721,39.5247,39.1721,39.4463,5800.0
2015-12-17 12:00:00,40.27,40.49,40.19,40.27,8645.0,39.4463,39.6618,39.368,39.4463,8645.0
2015-12-17 12:30:00,40.26,40.26,40.02,40.2,2000.0,39.4365,39.4365,39.2014,39.3778,2000.0
2015-12-17 13:00:00,40.22,40.23,40.14,40.22,1200.0,39.3974,39.4071,39.319,39.3974,1200.0
2015-12-17 13:30:00,40.24,40.47,40.19,40.47,2349.0,39.4169,39.6422,39.368,39.6422,2349.0
2015-12-17 14:00:00,40.46,40.5,40.27,40.45,4900.0,39.6324,39.6716,39.4463,39.6226,4900.0
2015-12-17 14:30:00,40.49,40.65,40.4,40.4,23753.0,39.6618,39.8186,39.5737,39.5737,23753.0
2015-12-17 15:00:00,40.4,40.46,40.28,40.37,10486.0,39.5737,39.6324,39.4561,39.5443,10486.0
2015-12-17 15:30:00,40.36,40.45,40.09,40.09,15151.0,39.5345,39.6226,39.27,39.27,15151.0
2015-12-18 09:30:00,40.29,40.4,40.24,40.3,12300.0,39.4659,39.5737,39.4169,39.4757,12300.0
2015-12-18 10:00:00,40.23,40.23,39.79,39.79,2700.0,39.4071,39.4071,38.9761,38.9761,2700.0
2015-12-18 10:30:00,39.77,39.77,39.5,39.69,5051.0,38.9566,38.9566,38.6921,38.8782,5051.0
2015-12-18 11:00:00,39.74,40.07,39.73,40.07,2740.0,38.9272,39.2504,38.9174,39.2504,2740.0
2015-12-18 11:30:00,40.08,40.1,39.94,40.0,9669.0,39.2602,39.2798,39.1231,39.1819,9669.0
2015-12-18 12:00:00,40.0,40.0,39.74,39.75,2620.0,39.1819,39.1819,38.9272,38.937,2620.0
2015-12-18 12:30:00,39.72,39.81,39.67,39.76,9700.0,38.9076,38.9957,38.8586,38.9468,9700.0
2015-12-18 13:00:00,39.86,40.12,39.86,40.12,1200.0,39.0447,39.2994,39.0447,39.2994,1200.0
2015-12-18 13:30:00,40.13,40.23,40.11,40.23,1700.0,39.3092,39.4071,39.2896,39.4071,1700.0
2015-12-18 14:00:00,40.3,40.39,40.3,40.39,1072.0,39.4757,39.5639,39.4757,39.5639,1072.0
2015-12-18 14:30:00,40.37,40.4,40.18,40.19,2114.0,39.5443,39.5737,39.3582,39.368,2114.0
2015-12-18 15:00:00,40.26,40.28,40.22,40.23,2922.0,39.4365,39.4561,39.3974,39.4071,2922.0
2015-12-18 15:30:00,40.31,40.87,40.3,40.41,14791.0,39.4855,40.0341,39.4757,39.5835,14791.0
2015-12-21 09:30:00,40.27,41.12,40.2,41.12,1650.0,39.4463,40.2789,39.3778,40.2789,1650.0
2015-12-21 10:00:00,41.2,41.44,41.19,41.28,2600.0,40.3573,40.5924,40.3475,40.4357,2600.0
2015-12-21 10:30:00,41.32,41.35,41.17,41.24,3800.0,40.4749,40.5042,40.3279,40.3965,3800.0
2015-12-21 11:00:00,41.13,41.16,40.98,41.16,8085.0,40.2887,40.3181,40.1418,40.3181,8085.0
2015-12-21 11:30:00,41.19,41.24,41.07,41.12,3583.0,40.3475,40.3965,40.23,40.2789,3583.0
2015-12-21 12:00:00,41.15,41.35,41.15,41.25,1600.0,40.3083,40.5042,40.3083,40.4063,1600.0
2015-12-21 12:30:00,41.27,41.28,41.09,41.09,900.0,40.4259,40.4357,40.2496,40.2496,900.0
2015-12-21 13:00:00,41.1,41.33,41.1,41.33,1500.0,40.2594,40.4846,40.2594,40.4846,1500.0
2015-12-21 13:30:00,41.33,41.44,41.32,41.42,1200.0,40.4846,40.5924,40.4749,40.5728,1200.0
2015-12-21 14:00:00,41.45,41.61,41.45,41.56,1150.0,40.6022,40.7589,40.6022,40.7099,1150.0
2015-12-21 14:30:00,41.51,41.58,41.5,41.58,1500.0,40.661,40.7295,40.6512,40.7295,1500.0
2015-12-21 15:00:00,41.55,41.57,41.45,41.52,2216.0,40.7001,40.7197,40.6022,40.6708,2216.0
2015-12-21 15:30:00,41.5,41.61,41.42,41.5,7100.0,40.6512,40.7589,40.5728,40.6512,7100.0
2015-12-22 09:30:00,41.44,41.44,41.35,41.37,307.0,40.5924,40.5924,40.5042,40.5238,307.0
2015-12-22 10:00:00,41.02,41.08,40.99,41.08,500.0,40.181,40.2398,40.1516,40.2398,500.0
2015-12-22 10:30:00,40.97,41.03,40.94,40.94,700.0,40.132,40.1908,40.1026,40.1026,700.0
2015-12-22 11:00:00,40.99,41.04,40.99,41.04,800.0,40.1516,40.2006,40.1516,40.2006,800.0
2015-12-22 11:30:00,41.1,41.25,41.1,41.15,1718.0,40.2594,40.4063,40.2594,40.3083,1718.0
2015-12-22 12:00:00,41.27,41.47,41.25,41.47,1900.0,40.4259,40.6218,40.4063,40.6218,1900.0
2015-12-22 12:30:00,41.5,41.77,41.5,41.77,1100.0,40.6512,40.9156,40.6512,40.9156,1100.0
2015-12-22 13:00:00,41.75,41.75,41.56,41.58,800.0,40.8961,40.8961,40.7099,40.7295,800.0
2015-12-22 13:30:00,41.53,41.53,41.43,41.53,600.0,40.6806,40.6806,40.5826,40.6806,600.0
2015-12-22 14:00:00,41.54,41.74,41.54,41.64,900.0,40.6904,40.8863,40.6904,40.7883,900.0
2015-12-22 14:30:00,41.72,41.72,41.47,41.52,700.0,40.8667,40.8667,40.6218,40.6708,700.0
2015-12-22 15:00:00,41.53,41.53,41.44,41.48,1000.0,40.6806,40.6806,40.5924,40.6316,1000.0
2015-12-22 15:30:00,41.46,41.5,41.38,41.38,1900.0,40.612,40.6512,40.5336,40.5336,1900.0
2015-12-23 09:30:00,41.41,41.41,41.08,41.35,1165.0,40.563,40.563,40.2398,40.5042,1165.0
2015-12-23 10:00:00,41.36,41.36,41.2,41.2,1400.0,40.514,40.514,40.3573,40.3573,1400.0
2015-12-23 10:30:00,41.2,41.22,41.0,41.05,4277.0,40.3573,40.3769,40.1614,40.2104,4277.0
2015-12-23 11:00:00,41.09,41.16,41.0,41.07,7100.0,40.2496,40.3181,40.1614,40.23,7100.0
2015-12-23 11:30:00,41.01,41.13,41.0,41.13,2300.0,40.1712,40.2887,40.1614,40.2887,2300.0
2015-12-23 12:00:00,41.16,41.16,41.08,41.1,1200.0,40.3181,40.3181,40.2398,40.2594,1200.0
2015-12-23 12:30:00,41.19,41.49,41.19,41.47,1721.0,40.3475,40.6414,40.3475,40.6218,1721.0
2015-12-23 13:00:00,41.49,41.49,41.23,41.26,2605.0,40.6414,40.6414,40.3867,40.4161,2605.0
2015-12-23 13:30:00,41.23,41.23,41.14,41.23,1300.0,40.3867,40.3867,40.2985,40.3867,1300.0
2015-12-23 14:00:00,41.2,41.28,41.2,41.26,1600.0,40.3573,40.4357,40.3573,40.4161,1600.0
2015-12-23 14:30:00,41.26,41.3,41.26,41.29,3100.0,40.4161,40.4553,40.4161,40.4455,3100.0
2015-12-23 15:00:00,41.3,41.31,41.11,41.22,3100.0,40.4553,40.4651,40.2691,40.3769,3100.0
2015-12-23 15:30:00,41.21,41.33,41.2,41.28,6000.0,40.3671,40.4846,40.3573,40.4357,6000.0
2015-12-24 09:30:00,41.34,41.46,41.34,41.46,800.0,40.4944,40.612,40.4944,40.612,800.0
2015-12-24 10:00:00,41.54,41.6,41.5,41.5,1426.0,40.6904,40.7491,40.6512,40.6512,1426.0
2015-12-24 10:30:00,41.47,41.48,41.39,41.45,600.0,40.6218,40.6316,40.5434,40.6022,600.0
2015-12-24 11:00:00,41.46,41.46,41.2,41.24,808.0,40.612,40.612,40.3573,40.3965,808.0
2015-12-24 11:30:00,41.23,41.23,41.16,41.16,200.0,40.3867,40.3867,40.3181,40.3181,200.0
2015-12-24 12:00:00,41.19,41.32,41.17,41.32,1300.0,40.3475,40.4749,40.3279,40.4749,1300.0
2015-12-24 12:30:00,41.36,41.46,41.26,41.26,1100.0,40.514,40.612,40.4161,40.4161,1100.0
2015-12-28 09:30:00,41.28,41.29,41.2,41.2,600.0,40.4357,40.4455,40.3573,40.3573,600.0
2015-12-28 10:00:00,41.13,41.13,40.97,41.01,2200.0,40.2887,40.2887,40.132,40.1712,2200.0
2015-12-28 10:30:00,41.06,41.15,41.0,41.15,800.0,40.2202,40.3083,40.1614,40.3083,800.0
2015-12-28 11:00:00,41.3,41.71,41.3,41.66,1900.0,40.4553,40.8569,40.4553,40.8079,1900.0
2015-12-28 11:30:00,41.63,41.77,41.58,41.72,800.0,40.7785,40.9156,40.7295,40.8667,800.0
2015-12-28 12:00:00,41.74,41.79,41.4,41.4,1900.0,40.8863,40.9352,40.5532,40.5532,1900.0
2015-12-28 12:30:00,41.49,41.55,41.07,41.16,5325.0,40.6414,40.7001,40.23,40.3181,5325.0
2015-12-28 13:00:00,41.11,41.43,41.11,41.38,1400.0,40.2691,40.5826,40.2691,40.5336,1400.0
2015-12-28 13:30:00,41.42,41.47,41.33,41.39,800.0,40.5728,40.6218,40.4846,40.5434,800.0
2015-12-28 14:00:00,41.41,41.5,41.4,41.5,1900.0,40.563,40.6512,40.5532,40.6512,1900.0
2015-12-28 14:30:00,41.49,41.49,41.29,41.31,4500.0,40.6414,40.6414,40.4455,40.4651,4500.0
2015-12-28 15:00:00,41.31,41.46,41.29,41.44,1400.0,40.4651,40.612,40.4455,40.5924,1400.0
2015-12-28 15:30:00,41.44,41.44,41.36,41.41,2395.0,40.5924,40.5924,40.514,40.563,2395.0
2015-12-29 09:30:00,41.59,41.63,41.4,41.45,4450.0,40.7393,40.7785,40.5532,40.6022,4450.0
2015-12-29 10:00:00,41.45,41.47,41.35,41.35,2150.0,40.6022,40.6218,40.5042,40.5042,2150.0
2015-12-29 10:30:00,41.26,41.34,41.24,41.33,1100.0,40.4161,40.4944,40.3965,40.4846,1100.0
2015-12-29 11:00:00,41.4,41.83,41.35,41.83,3411.0,40.5532,40.9744,40.5042,40.9744,3411.0
2015-12-29 11:30:00,41.85,41.85,41.58,41.67,900.0,40.994,40.994,40.7295,40.8177,900.0
2015-12-29 12:00:00,41.63,41.63,41.43,41.49,1400.0,40.7785,40.7785,40.5826,40.6414,1400.0
2015-12-29 12:30:00,41.46,41.46,41.4,41.43,900.0,40.612,40.612,40.5532,40.5826,900.0
2015-12-29 13:00:00,41.42,41.42,41.35,41.41,1300.0,40.5728,40.5728,40.5042,40.563,1300.0
2015-12-29 13:30:00,41.48,41.49,41.39,41.41,6208.0,40.6316,40.6414,40.5434,40.563,6208.0
2015-12-29 14:00:00,41.4,41.48,41.34,41.42,4200.0,40.5532,40.6316,40.4944,40.5728,4200.0
2015-12-29 14:30:00,41.4,41.5,41.4,41.48,12354.0,40.5532,40.6512,40.5532,40.6316,12354.0
2015-12-29 15:00:00,41.46,41.48,41.42,41.45,6918.0,40.612,40.6316,40.5728,40.6022,6918.0
2015-12-29 15:30:00,41.47,41.69,41.44,41.68,15714.0,40.6218,40.8373,40.5924,40.8275,15714.0
2015-12-30 09:30:00,41.83,42.31,41.83,42.15,1400.0,40.9744,41.4446,40.9744,41.2879,1400.0
2015-12-30 10:00:00,42.07,42.19,42.0,42.04,1300.0,41.2095,41.3271,41.1409,41.1801,1300.0
2015-12-30 10:30:00,42.06,42.47,42.03,42.47,2000.0,41.1997,41.6013,41.1703,41.6013,2000.0
2015-12-30 11:00:00,42.55,42.55,42.34,42.44,2461.0,41.6797,41.6797,41.474,41.5719,2461.0
2015-12-30 11:30:00,42.41,42.56,42.39,42.52,869.0,41.5426,41.6895,41.523,41.6503,869.0
2015-12-30 12:00:00,42.56,42.56,42.5,42.5,4000.0,41.6895,41.6895,41.6307,41.6307,4000.0
2015-12-30 12:30:00,42.38,42.42,42.32,42.32,800.0,41.5132,41.5524,41.4544,41.4544,800.0
2015-12-30 13:00:00,42.3,42.3,42.22,42.26,500.0,41.4348,41.4348,41.3564,41.3956,500.0
2015-12-30 13:30:00,42.29,42.35,42.29,42.3,1100.0,41.425,41.4838,41.425,41.4348,1100.0
2015-12-30 14:00:00,42.25,42.25,42.22,42.24,700.0,41.3858,41.3858,41.3564,41.376,700.0
2015-12-30 14:30:00,42.18,42.21,42.14,42.19,900.0,41.3173,41.3466,41.2781,41.3271,900.0
2015-12-30 15:00:00,42.23,42.37,42.23,42.32,1200.0,41.3662,41.5034,41.3662,41.4544,1200.0
2015-12-30 15:30:00,42.22,42.22,42.01,42.02,2100.0,41.3564,41.3564,41.1507,41.1605,2100.0
2015-12-31 09:30:00,41.71,41.73,41.59,41.73,300.0,40.8569,40.8765,40.7393,40.8765,300.0
2015-12-31 10:00:00,41.65,41.85,41.65,41.74,1100.0,40.7981,40.994,40.7981,40.8863,1100.0
2015-12-31 10:30:00,41.73,41.73,41.55,41.55,800.0,40.8765,40.8765,40.7001,40.7001,800.0
2015-12-31 11:00:00,41.5,41.67,41.5,41.66,3600.0,40.6512,40.8177,40.6512,40.8079,3600.0
2015-12-31 11:30:00,41.65,42.14,41.65,42.07,2470.0,40.7981,41.2781,40.7981,41.2095,2470.0
2015-12-31 12:00:00,42.17,42.31,42.17,42.29,1800.0,41.3075,41.4446,41.3075,41.425,1800.0
2015-12-31 12:30:00,42.28,42.3,42.08,42.08,800.0,41.4152,41.4348,41.2193,41.2193,800.0
2015-12-31 13:00:00,42.06,42.16,41.99,42.12,1500.0,41.1997,41.2977,41.1311,41.2585,1500.0
2015-12-31 13:30:00,42.15,42.37,42.13,42.37,2400.0,41.2879,41.5034,41.2683,41.5034,2400.0
2015-12-31 14:00:00,42.41,42.43,42.2,42.2,2300.0,41.5426,41.5621,41.3369,41.3369,2300.0
2015-12-31 14:30:00,42.12,42.23,42.12,42.18,1300.0,41.2585,41.3662,41.2585,41.3173,1300.0
2015-12-31 15:00:00,42.08,42.12,41.97,42.02,3049.0,41.2193,41.2585,41.1116,41.1605,3049.0
2015-12-31 15:30:00,42.03,42.04,41.74,41.74,6700.0,41.1703,41.1801,40.8863,40.8863,6700.0
2016-01-04 09:30:00,41.45,41.45,40.83,41.0,9960.0,40.6022,40.6022,39.9949,40.1614,9960.0
2016-01-04 10:00:00,41.07,41.54,40.82,41.41,8950.0,40.23,40.6904,39.9851,40.563,8950.0
2016-01-04 10:30:00,41.44,41.44,41.2,41.33,2300.0,40.5924,40.5924,40.3573,40.4846,2300.0
2016-01-04 11:00:00,41.25,41.25,41.07,41.12,1600.0,40.4063,40.4063,40.23,40.2789,1600.0
2016-01-04 11:30:00,41.14,41.67,41.14,41.63,2029.0,40.2985,40.8177,40.2985,40.7785,2029.0
2016-01-04 12:00:00,41.48,41.53,41.45,41.52,4900.0,40.6316,40.6806,40.6022,40.6708,4900.0
2016-01-04 12:30:00,41.61,41.86,41.61,41.86,8900.0,40.7589,41.0038,40.7589,41.0038,8900.0
2016-01-04 13:00:00,41.88,41.89,41.8,41.84,5100.0,41.0234,41.0332,40.945,40.9842,5100.0
2016-01-04 13:30:00,41.84,42.05,41.82,42.0,4867.0,40.9842,41.1899,40.9646,41.1409,4867.0
2016-01-04 14:00:00,42.05,42.05,41.93,42.01,2065.0,41.1899,41.1899,41.0724,41.1507,2065.0
2016-01-04 14:30:00,41.98,42.01,41.57,41.57,5790.0,41.1214,41.1507,40.7197,40.7197,5790.0
2016-01-04 15:00:00,41.58,41.6,41.33,41.48,7300.0,40.7295,40.7491,40.4846,40.6316,7300.0
2016-01-04 15:30:00,41.52,41.69,41.48,41.68,7300.0,40.6708,40.8373,40.6316,40.8275,7300.0
2016-01-05 09:30:00,42.28,42.54,42.03,42.54,5018.0,41.4152,41.6699,41.1703,41.6699,5018.0
2016-01-05 10:00:00,42.54,42.72,42.28,42.28,5750.0,41.6699,41.8462,41.4152,41.4152,5750.0
2016-01-05 10:30:00,42.23,42.99,42.15,42.65,7599.0,41.3662,42.1107,41.2879,41.7776,7599.0
2016-01-05 11:00:00,42.53,42.59,42.33,42.33,2457.0,41.6601,41.7189,41.4642,41.4642,2457.0
2016-01-05 11:30:00,42.2,42.24,42.16,42.19,1650.0,41.3369,41.376,41.2977,41.3271,1650.0
2016-01-05 12:00:00,42.16,42.18,42.07,42.12,2163.0,41.2977,41.3173,41.2095,41.2585,2163.0
2016-01-05 12:30:00,42.15,42.15,41.8,41.85,1800.0,41.2879,41.2879,40.945,40.994,1800.0
2016-01-05 13:00:00,41.85,41.86,41.28,41.41,6031.0,40.994,41.0038,40.4357,40.563,6031.0
2016-01-05 13:30:00,41.43,41.86,41.43,41.76,4800.0,40.5826,41.0038,40.5826,40.9059,4800.0
2016-01-05 14:00:00,41.84,42.09,41.78,42.07,2700.0,40.9842,41.2291,40.9254,41.2095,2700.0
2016-01-05 14:30:00,42.05,42.06,41.96,41.99,1500.0,41.1899,41.1997,41.1018,41.1311,1500.0
2016-01-05 15:00:00,41.97,41.98,41.87,41.93,1800.0,41.1116,41.1214,41.0136,41.0724,1800.0
2016-01-05 15:30:00,41.91,41.95,41.88,41.92,5200.0,41.0528,41.092,41.0234,41.0626,5200.0
2016-01-06 09:30:00,41.67,41.7,41.54,41.67,1463.0,40.8177,40.8471,40.6904,40.8177,1463.0
2016-01-06 10:00:00,41.85,42.49,41.85,42.33,4011.0,40.994,41.6209,40.994,41.4642,4011.0
2016-01-06 10:30:00,42.34,42.47,42.05,42.47,2500.0,41.474,41.6013,41.1899,41.6013,2500.0
2016-01-06 11:00:00,42.5,42.56,42.32,42.53,3736.0,41.6307,41.6895,41.4544,41.6601,3736.0
2016-01-06 11:30:00,42.54,42.81,42.54,42.74,2200.0,41.6699,41.9344,41.6699,41.8658,2200.0
2016-01-06 12:00:00,42.7,43.05,42.66,42.68,4367.0,41.8266,42.1695,41.7874,41.807,4367.0
2016-01-06 12:30:00,42.68,42.73,42.55,42.66,1650.0,41.807,41.856,41.6797,41.7874,1650.0
2016-01-06 13:00:00,42.49,42.49,42.33,42.37,2000.0,41.6209,41.6209,41.4642,41.5034,2000.0
2016-01-06 13:30:00,42.39,42.6,42.35,42.44,1800.0,41.523,41.7287,41.4838,41.5719,1800.0
2016-01-06 14:00:00,42.42,42.49,42.42,42.49,1520.0,41.5524,41.6209,41.5524,41.6209,1520.0
2016-01-06 14:30:00,42.48,42.49,42.21,42.21,2300.0,41.6111,41.6209,41.3466,41.3466,2300.0
2016-01-06 15:00:00,42.19,42.52,42.15,42.52,33744.0,41.3271,41.6503,41.2879,41.6503,33744.0
2016-01-06 15:30:00,42.52,42.56,42.42,42.44,10165.0,41.6503,41.6895,41.5524,41.5719,10165.0
2016-01-07 09:30:00,41.49,41.78,41.49,41.69,1863.0,40.6414,40.9254,40.6414,40.8373,1863.0
2016-01-07 10:00:00,41.82,42.36,41.8,42.33,4000.0,40.9646,41.4936,40.945,41.4642,4000.0
2016-01-07 10:30:00,42.39,42.64,42.35,42.64,1900.0,41.523,41.7679,41.4838,41.7679,1900.0
2016-01-07 11:00:00,42.62,42.68,41.99,41.99,3600.0,41.7483,41.807,41.1311,41.1311,3600.0
2016-01-07 11:30:00,41.88,42.06,41.88,41.97,2824.0,41.0234,41.1997,41.0234,41.1116,2824.0
2016-01-07 12:00:00,41.94,41.94,41.53,41.58,4335.0,41.0822,41.0822,40.6806,40.7295,4335.0
2016-01-07 12:30:00,41.63,41.78,41.58,41.65,2400.0,40.7785,40.9254,40.7295,40.7981,2400.0
2016-01-07 13:00:00,41.66,41.66,41.26,41.33,3738.0,40.8079,40.8079,40.4161,40.4846,3738.0
2016-01-07 13:30:00,41.27,41.27,41.02,41.02,5100.0,40.4259,40.4259,40.181,40.181,5100.0
2016-01-07 14:00:00,41.0,41.25,41.0,41.2,9200.0,40.1614,40.4063,40.1614,40.3573,9200.0
2016-01-07 14:30:00,41.2,41.34,41.0,41.3,5300.0,40.3573,40.4944,40.1614,40.4553,5300.0
2016-01-07 15:00:00,41.07,41.34,41.06,41.09,4578.0,40.23,40.4944,40.2202,40.2496,4578.0
2016-01-07 15:30:00,41.17,41.43,41.07,41.16,6278.0,40.3279,40.5826,40.23,40.3181,6278.0
2016-01-08 09:30:00,41.51,41.51,41.24,41.34,1500.0,40.661,40.661,40.3965,40.4944,1500.0
2016-01-08 10:00:00,41.26,41.26,40.85,40.94,2600.0,40.4161,40.4161,40.0145,40.1026,2600.0
2016-01-08 10:30:00,40.94,41.0,40.79,40.8,1900.0,40.1026,40.1614,39.9557,39.9655,1900.0
2016-01-08 11:00:00,40.79,40.83,40.32,40.32,1400.0,39.9557,39.9949,39.4953,39.4953,1400.0
2016-01-08 11:30:00,40.26,40.26,40.0,40.05,4708.0,39.4365,39.4365,39.1819,39.2308,4708.0
2016-01-08 12:00:00,40.12,40.3,40.12,40.28,7340.0,39.2994,39.4757,39.2994,39.4561,7340.0
2016-01-08 12:30:00,40.28,40.36,40.19,40.33,3200.0,39.4561,39.5345,39.368,39.5051,3200.0
2016-01-08 13:00:00,40.29,40.29,39.96,39.97,22077.0,39.4659,39.4659,39.1427,39.1525,22077.0
2016-01-08 13:30:00,39.98,40.04,39.9,39.9,2900.0,39.1623,39.221,39.0839,39.0839,2900.0
2016-01-08 14:00:00,39.92,40.0,39.64,39.73,5000.0,39.1035,39.1819,38.8292,38.9174,5000.0
2016-01-08 14:30:00,39.66,39.66,39.24,39.29,3999.0,38.8488,38.8488,38.4374,38.4864,3999.0
2016-01-08 15:00:00,39.24,39.69,39.23,39.68,3992.0,38.4374,38.8782,38.4276,38.8684,3992.0
2016-01-08 15:30:00,39.71,39.71,39.46,39.5,15318.0,38.8978,38.8978,38.6529,38.6921,15318.0
2016-01-11 09:30:00,39.7,39.8,39.25,39.25,8200.0,38.888,38.9859,38.4472,38.4472,8200.0
2016-01-11 10:00:00,39.16,39.33,38.79,39.28,4738.0,38.359,38.5256,37.9966,38.4766,4738.0
2016-01-11 10:30:00,39.35,39.36,39.26,39.28,1700.0,38.5451,38.5549,38.457,38.4766,1700.0
2016-01-11 11:00:00,39.23,39.23,38.62,38.7,4800.0,38.4276,38.4276,37.8301,37.9084,4800.0
2016-01-11 11:30:00,38.69,39.22,38.65,39.15,5900.0,37.8986,38.4178,37.8595,38.3492,5900.0
2016-01-11 12:00:00,39.14,39.2,39.02,39.05,3500.0,38.3394,38.3982,38.2219,38.2513,3500.0
2016-01-11 12:30:00,39.01,39.01,38.82,38.82,3200.0,38.2121,38.2121,38.026,38.026,3200.0
2016-01-11 13:00:00,38.91,38.91,38.61,38.64,2700.0,38.1141,38.1141,37.8203,37.8497,2700.0
2016-01-11 13:30:00,38.61,38.61,38.29,38.32,5053.0,37.8203,37.8203,37.5068,37.5362,5053.0
2016-01-11 14:00:00,38.31,38.4,38.27,38.3,6820.0,37.5264,37.6146,37.4872,37.5166,6820.0
2016-01-11 14:30:00,38.29,38.55,38.29,38.32,8087.0,37.5068,37.7615,37.5068,37.5362,8087.0
2016-01-11 15:00:00,38.34,38.56,38.26,38.56,4615.0,37.5558,37.7713,37.4774,37.7713,4615.0
2016-01-11 15:30:00,38.56,38.9,38.56,38.7,10184.0,37.7713,38.1044,37.7713,37.9084,10184.0
2016-01-12 09:30:00,39.1,39.49,39.1,39.31,2200.0,38.3003,38.6823,38.3003,38.506,2200.0
2016-01-12 10:00:00,39.25,39.33,38.95,38.98,2359.0,38.4472,38.5256,38.1533,38.1827,2359.0
2016-01-12 10:30:00,38.96,38.96,38.75,38.88,1300.0,38.1631,38.1631,37.9574,38.0848,1300.0
2016-01-12 11:00:00,38.86,38.86,38.79,38.79,600.0,38.0652,38.0652,37.9966,37.9966,600.0
2016-01-12 11:30:00,38.7,38.73,38.45,38.6,1700.0,37.9084,37.9378,37.6636,37.8105,1700.0
2016-01-12 12:00:00,38.76,38.77,38.43,38.7,2600.0,37.9672,37.977,37.644,37.9084,2600.0
2016-01-12 12:30:00,38.69,38.69,38.41,38.51,1200.0,37.8986,37.8986,37.6244,37.7223,1200.0
2016-01-12 13:00:00,38.55,38.62,38.49,38.6,700.0,37.7615,37.8301,37.7027,37.8105,700.0
2016-01-12 13:30:00,38.57,38.96,38.53,38.85,1800.0,37.7811,38.1631,37.7419,38.0554,1800.0
2016-01-12 14:00:00,38.86,38.86,38.62,38.77,2200.0,38.0652,38.0652,37.8301,37.977,2200.0
2016-01-12 14:30:00,38.78,38.83,38.64,38.76,2205.0,37.9868,38.0358,37.8497,37.9672,2205.0
2016-01-12 15:00:00,38.81,38.88,38.69,38.84,3764.0,38.0162,38.0848,37.8986,38.0456,3764.0
2016-01-12 15:30:00,38.79,38.96,38.73,38.74,20537.0,37.9966,38.1631,37.9378,37.9476,20537.0
2016-01-13 09:30:00,38.79,38.79,37.25,37.25,4950.0,37.9966,37.9966,36.4881,36.4881,4950.0
2016-01-13 10:00:00,37.22,37.96,37.09,37.59,4000.0,36.4587,37.1836,36.3314,36.8211,4000.0
2016-01-13 10:30:00,37.54,37.73,37.5,37.58,2500.0,36.7722,36.9583,36.733,36.8114,2500.0
2016-01-13 11:00:00,37.68,37.69,37.51,37.57,5450.0,36.9093,36.9191,36.7428,36.8016,5450.0
2016-01-13 11:30:00,37.6,37.67,37.43,37.56,4000.0,36.8309,36.8995,36.6644,36.7918,4000.0
2016-01-13 12:00:00,37.75,38.0,37.73,37.79,2000.0,36.9779,37.2228,36.9583,37.0171,2000.0
2016-01-13 12:30:00,37.77,37.77,37.56,37.56,1700.0,36.9975,36.9975,36.7918,36.7918,1700.0
2016-01-13 13:00:00,37.54,37.63,37.13,37.13,2000.0,36.7722,36.8603,36.3706,36.3706,2000.0
2016-01-13 13:30:00,37.12,37.12,36.77,36.77,14518.0,36.3608,36.3608,36.0179,36.0179,14518.0
2016-01-13 14:00:00,36.77,36.77,36.07,36.28,9605.0,36.0179,36.0179,35.3322,35.5379,9605.0
2016-01-13 14:30:00,36.5,36.6,36.13,36.44,30864.0,35.7534,35.8514,35.391,35.6947,30864.0
2016-01-13 15:00:00,36.48,36.66,36.39,36.58,7750.0,35.7338,35.9102,35.6457,35.8318,7750.0
2016-01-13 15:30:00,36.57,36.85,36.4,36.51,19806.0,35.822,36.0963,35.6555,35.7632,19806.0
2016-01-14 09:30:00,36.53,36.53,34.96,34.96,5580.0,35.7828,35.7828,34.2449,34.2449,5580.0
2016-01-14 10:00:00,34.96,35.15,34.5,34.85,6500.0,34.2449,34.4311,33.7943,34.1372,6500.0
2016-01-14 10:30:00,34.91,35.53,34.82,35.53,7796.0,34.196,34.8033,34.1078,34.8033,7796.0
2016-01-14 11:00:00,35.57,36.14,35.57,36.09,11396.0,34.8425,35.4008,34.8425,35.3518,11396.0
2016-01-14 11:30:00,36.0,36.0,35.64,35.89,4401.0,35.2637,35.2637,34.911,35.1559,4401.0
2016-01-14 12:00:00,35.93,36.06,35.9,36.01,6792.0,35.1951,35.3224,35.1657,35.2735,6792.0
2016-01-14 12:30:00,36.0,36.16,35.98,36.1,3555.0,35.2637,35.4204,35.2441,35.3616,3555.0
2016-01-14 13:00:00,36.25,36.95,36.25,36.95,4454.0,35.5086,36.1942,35.5086,36.1942,4454.0
2016-01-14 13:30:00,37.02,37.2,36.93,37.04,4740.0,36.2628,36.4391,36.1746,36.2824,4740.0
2016-01-14 14:00:00,37.05,37.08,36.75,36.87,5744.0,36.2922,36.3216,35.9983,36.1159,5744.0
2016-01-14 14:30:00,36.9,36.92,36.79,36.86,3750.0,36.1453,36.1648,36.0375,36.1061,3750.0
2016-01-14 15:00:00,36.89,36.89,36.38,36.38,7259.0,36.1355,36.1355,35.6359,35.6359,7259.0
2016-01-14 15:30:00,36.45,36.6,36.3,36.48,11743.0,35.7045,35.8514,35.5575,35.7338,11743.0
2016-01-15 09:30:00,35.93,35.93,35.39,35.39,2700.0,35.1951,35.1951,34.6661,34.6661,2700.0
2016-01-15 10:00:00,35.49,35.67,35.36,35.5,2800.0,34.7641,34.9404,34.6368,34.7739,2800.0
2016-01-15 10:30:00,35.55,35.73,35.4,35.52,6906.0,34.8229,34.9992,34.6759,34.7935,6906.0
2016-01-15 11:00:00,35.42,35.42,35.27,35.36,1400.0,34.6955,34.6955,34.5486,34.6368,1400.0
2016-01-15 11:30:00,35.57,35.71,35.44,35.67,3085.0,34.8425,34.9796,34.7151,34.9404,3085.0
2016-01-15 12:00:00,35.63,35.63,35.03,35.06,1630.0,34.9012,34.9012,34.3135,34.3429,1630.0
2016-01-15 12:30:00,35.0,35.04,34.85,34.94,2685.0,34.2841,34.3233,34.1372,34.2253,2685.0
2016-01-15 13:00:00,34.95,34.97,34.76,34.76,3536.0,34.2351,34.2547,34.049,34.049,3536.0
2016-01-15 13:30:00,34.74,34.83,34.52,34.7,8048.0,34.0294,34.1176,33.8139,33.9903,8048.0
2016-01-15 14:00:00,34.73,35.26,34.73,35.11,6165.0,34.0196,34.5388,34.0196,34.3919,6165.0
2016-01-15 14:30:00,35.1,35.1,34.86,35.03,7600.0,34.3821,34.3821,34.147,34.3135,7600.0
2016-01-15 15:00:00,35.08,35.09,34.6,34.84,7997.0,34.3625,34.3723,33.8923,34.1274,7997.0
2016-01-15 15:30:00,34.84,35.01,34.68,35.01,17366.0,34.1274,34.2939,33.9707,34.2939,17366.0
2016-01-19 09:30:00,35.12,35.27,34.56,34.66,7315.0,34.4017,34.5486,33.8531,33.9511,7315.0
2016-01-19 10:00:00,34.62,34.65,34.13,34.26,7125.0,33.9119,33.9413,33.4319,33.5593,7125.0
2016-01-19 10:30:00,34.26,34.31,34.1,34.22,9450.0,33.5593,33.6082,33.4025,33.5201,9450.0
2016-01-19 11:00:00,34.16,34.2,33.79,33.84,10201.0,33.4613,33.5005,33.0989,33.1478,10201.0
2016-01-19 11:30:00,33.87,34.01,33.77,33.83,2817.0,33.1772,33.3144,33.0793,33.1381,2817.0
2016-01-19 12:00:00,33.76,33.83,33.64,33.77,4750.0,33.0695,33.1381,32.9519,33.0793,4750.0
2016-01-19 12:30:00,33.77,33.88,33.76,33.88,2600.0,33.0793,33.187,33.0695,33.187,2600.0
2016-01-19 13:00:00,33.95,34.06,33.33,33.33,8279.0,33.2556,33.3633,32.6483,32.6483,8279.0
2016-01-19 13:30:00,33.35,33.68,33.34,33.52,5535.0,32.6679,32.9911,32.6581,32.8344,5535.0
2016-01-19 14:00:00,33.54,33.55,33.31,33.55,3520.0,32.854,32.8638,32.6287,32.8638,3520.0
2016-01-19 14:30:00,33.59,33.63,32.92,32.92,11138.0,32.903,32.9421,32.2467,32.2467,11138.0
2016-01-19 15:00:00,32.93,33.25,32.92,33.24,19351.0,32.2565,32.5699,32.2467,32.5601,19351.0
2016-01-19 15:30:00,33.25,33.26,32.84,32.95,43431.0,32.5699,32.5797,32.1683,32.2761,43431.0
2016-01-20 09:30:00,32.76,32.95,32.62,32.68,15058.0,32.0899,32.2761,31.9528,32.0116,15058.0
2016-01-20 10:00:00,32.69,32.92,32.65,32.75,7798.0,32.0214,32.2467,31.9822,32.0801,7798.0
2016-01-20 10:30:00,32.65,32.85,32.61,32.73,10701.0,31.9822,32.1781,31.943,32.0606,10701.0
2016-01-20 11:00:00,32.81,33.42,32.75,33.26,9992.0,32.1389,32.7364,32.0801,32.5797,9992.0
2016-01-20 11:30:00,33.31,33.46,32.87,32.94,4500.0,32.6287,32.7756,32.1977,32.2663,4500.0
2016-01-20 12:00:00,32.95,32.95,32.48,32.48,3585.0,32.2761,32.2761,31.8157,31.8157,3585.0
2016-01-20 12:30:00,32.51,32.82,32.33,32.82,6350.0,31.8451,32.1487,31.6687,32.1487,6350.0
2016-01-20 13:00:00,32.87,33.04,32.79,32.92,4000.0,32.1977,32.3642,32.1193,32.2467,4000.0
2016-01-20 13:30:00,33.03,33.43,33.03,33.42,7114.0,32.3544,32.7462,32.3544,32.7364,7114.0
2016-01-20 14:00:00,33.42,33.73,33.36,33.53,9942.0,32.7364,33.0401,32.6777,32.8442,9942.0
2016-01-20 14:30:00,33.48,34.12,33.27,33.93,9900.0,32.7952,33.4221,32.5895,33.236,9900.0
2016-01-20 15:00:00,33.93,34.54,33.86,34.39,10594.0,33.236,33.8335,33.1674,33.6866,10594.0
2016-01-20 15:30:00,34.45,34.45,33.93,33.95,23332.0,33.7454,33.7454,33.236,33.2556,23332.0
2016-01-21 09:30:00,33.66,34.42,33.66,34.38,6420.0,32.9715,33.716,32.9715,33.6768,6420.0
2016-01-21 10:00:00,34.48,35.02,34.42,34.93,11396.0,33.7748,34.3037,33.716,34.2156,11396.0
2016-01-21 10:30:00,34.94,35.17,34.75,34.81,4789.0,34.2253,34.4506,34.0392,34.098,4789.0
2016-01-21 11:00:00,34.94,35.02,34.88,34.88,2400.0,34.2253,34.3037,34.1666,34.1666,2400.0
2016-01-21 11:30:00,34.89,35.13,34.86,35.13,2400.0,34.1764,34.4115,34.147,34.4115,2400.0
2016-01-21 12:00:00,35.13,35.21,35.07,35.15,1800.0,34.4115,34.4898,34.3527,34.4311,1800.0
2016-01-21 12:30:00,35.15,35.15,34.96,34.96,1700.0,34.4311,34.4311,34.2449,34.2449,1700.0
2016-01-21 13:00:00,35.07,35.11,34.61,34.61,3400.0,34.3527,34.3919,33.9021,33.9021,3400.0
2016-01-21 13:30:00,34.61,34.61,34.41,34.41,4100.0,33.9021,33.9021,33.7062,33.7062,4100.0
2016-01-21 14:00:00,34.4,34.44,34.05,34.29,4400.0,33.6964,33.7356,33.3536,33.5886,4400.0
2016-01-21 14:30:00,34.29,34.7,34.29,34.64,2600.0,33.5886,33.9903,33.5886,33.9315,2600.0
2016-01-21 15:00:00,34.6,34.72,34.45,34.64,3120.0,33.8923,34.0098,33.7454,33.9315,3120.0
2016-01-21 15:30:00,34.67,35.1,34.67,34.73,23962.0,33.9609,34.3821,33.9609,34.0196,23962.0
2016-01-22 09:30:00,35.43,35.62,34.68,35.62,2400.0,34.7053,34.8914,33.9707,34.8914,2400.0
2016-01-22 10:00:00,35.6,36.25,35.55,36.24,36038.0,34.8718,35.5086,34.8229,35.4988,36038.0
2016-01-22 10:30:00,36.33,36.43,35.84,35.84,3750.0,35.5869,35.6849,35.1069,35.1069,3750.0
2016-01-22 11:00:00,35.9,35.9,35.33,35.39,2800.0,35.1657,35.1657,34.6074,34.6661,2800.0
2016-01-22 11:30:00,35.38,35.48,35.35,35.45,1200.0,34.6563,34.7543,34.627,34.7249,1200.0
2016-01-22 12:00:00,35.4,35.55,35.4,35.47,2100.0,34.6759,34.8229,34.6759,34.7445,2100.0
2016-01-22 12:30:00,35.58,35.72,35.53,35.65,5445.0,34.8523,34.9894,34.8033,34.9208,5445.0
2016-01-22 13:00:00,35.66,35.89,35.65,35.8,9400.0,34.9306,35.1559,34.9208,35.0678,9400.0
2016-01-22 13:30:00,35.82,35.9,35.76,35.84,2700.0,35.0873,35.1657,35.0286,35.1069,2700.0
2016-01-22 14:00:00,35.85,35.85,35.5,35.5,1000.0,35.1167,35.1167,34.7739,34.7739,1000.0
2016-01-22 14:30:00,35.42,35.46,35.23,35.31,3700.0,34.6955,34.7347,34.5094,34.5878,3700.0
2016-01-22 15:00:00,35.31,35.51,35.31,35.38,1800.0,34.5878,34.7837,34.5878,34.6563,1800.0
2016-01-22 15:30:00,35.34,35.69,35.34,35.6,5500.0,34.6172,34.96,34.6172,34.8718,5500.0
2016-01-25 09:30:00,35.83,36.11,35.59,36.11,3100.0,35.0971,35.3714,34.8621,35.3714,3100.0
2016-01-25 10:00:00,35.99,36.0,35.46,35.46,1400.0,35.2539,35.2637,34.7347,34.7347,1400.0
2016-01-25 10:30:00,35.4,35.46,35.11,35.19,1300.0,34.6759,34.7347,34.3919,34.4702,1300.0
2016-01-25 11:00:00,35.08,35.09,34.8,34.83,1650.0,34.3625,34.3723,34.0882,34.1176,1650.0
2016-01-25 11:30:00,34.8,35.05,34.8,35.0,1100.0,34.0882,34.3331,34.0882,34.2841,1100.0
2016-01-25 12:00:00,35.01,35.01,34.88,34.94,1520.0,34.2939,34.2939,34.1666,34.2253,1520.0
2016-01-25 12:30:00,34.86,35.0,34.84,35.0,1800.0,34.147,34.2841,34.1274,34.2841,1800.0
2016-01-25 13:00:00,34.99,35.1,34.99,35.04,900.0,34.2743,34.3821,34.2743,34.3233,900.0
2016-01-25 13:30:00,35.03,35.03,34.75,34.75,2500.0,34.3135,34.3135,34.0392,34.0392,2500.0
2016-01-25 14:00:00,34.73,34.83,34.66,34.82,2100.0,34.0196,34.1176,33.9511,34.1078,2100.0
2016-01-25 14:30:00,34.78,34.86,34.76,34.86,1700.0,34.0686,34.147,34.049,34.147,1700.0
2016-01-25 15:00:00,34.9,34.92,34.77,34.86,5596.0,34.1862,34.2058,34.0588,34.147,5596.0
2016-01-25 15:30:00,34.86,35.06,34.83,35.03,12145.0,34.147,34.3429,34.1176,34.3135,12145.0
2016-01-26 09:30:00,35.16,35.19,34.89,35.02,15752.0,34.4408,34.4702,34.1764,34.3037,15752.0
2016-01-26 10:00:00,35.02,35.24,35.01,35.16,12191.0,34.3037,34.5192,34.2939,34.4408,12191.0
2016-01-26 10:30:00,35.19,35.26,35.03,35.07,1600.0,34.4702,34.5388,34.3135,34.3527,1600.0
2016-01-26 11:00:00,35.06,35.2,35.03,35.09,3100.0,34.3429,34.48,34.3135,34.3723,3100.0
2016-01-26 11:30:00,35.07,35.28,35.06,35.23,1100.0,34.3527,34.5584,34.3429,34.5094,1100.0
2016-01-26 12:00:00,35.28,35.58,35.28,35.54,1200.0,34.5584,34.8523,34.5584,34.8131,1200.0
2016-01-26 12:30:00,35.53,35.53,35.47,35.47,300.0,34.8033,34.8033,34.7445,34.7445,300.0
2016-01-26 13:00:00,35.49,35.59,35.49,35.56,1400.0,34.7641,34.8621,34.7641,34.8327,1400.0
2016-01-26 13:30:00,35.65,35.74,35.64,35.67,1200.0,34.9208,35.009,34.911,34.9404,1200.0
2016-01-26 14:00:00,35.59,35.59,35.41,35.52,1300.0,34.8621,34.8621,34.6857,34.7935,1300.0
2016-01-26 14:30:00,35.35,35.51,35.35,35.49,1966.0,34.627,34.7837,34.627,34.7641,1966.0
2016-01-26 15:00:00,35.5,35.66,35.5,35.66,2861.0,34.7739,34.9306,34.7739,34.9306,2861.0
2016-01-26 15:30:00,35.65,35.84,35.63,35.8,8433.0,34.9208,35.1069,34.9012,35.0678,8433.0
2016-01-27 09:30:00,35.79,35.79,35.21,35.31,1314.0,35.058,35.058,34.4898,34.5878,1314.0
2016-01-27 10:00:00,35.38,35.46,35.27,35.41,3700.0,34.6563,34.7347,34.5486,34.6857,3700.0
2016-01-27 10:30:00,35.37,35.48,35.37,35.48,800.0,34.6466,34.7543,34.6466,34.7543,800.0
2016-01-27 11:00:00,35.38,35.48,35.3,35.44,1100.0,34.6563,34.7543,34.578,34.7151,1100.0
2016-01-27 11:30:00,35.6,35.66,35.6,35.64,1400.0,34.8718,34.9306,34.8718,34.911,1400.0
2016-01-27 12:00:00,35.6,35.77,35.55,35.76,1700.0,34.8718,35.0384,34.8229,35.0286,1700.0
2016-01-27 12:30:00,35.74,35.83,35.74,35.83,2135.0,35.009,35.0971,35.009,35.0971,2135.0
2016-01-27 13:00:00,35.81,35.88,35.76,35.8,4879.0,35.0776,35.1461,35.0286,35.0678,4879.0
2016-01-27 13:30:00,35.8,35.83,35.27,35.3,3202.0,35.0678,35.0971,34.5486,34.578,3202.0
2016-01-27 14:00:00,35.27,35.5,34.95,35.16,23716.0,34.5486,34.7739,34.2351,34.4408,23716.0
2016-01-27 14:30:00,35.14,35.29,35.1,35.2,5500.0,34.4213,34.5682,34.3821,34.48,5500.0
2016-01-27 15:00:00,35.2,35.44,35.01,35.38,10293.0,34.48,34.7151,34.2939,34.6563,10293.0
2016-01-27 15:30:00,35.32,35.47,35.2,35.38,17292.0,34.5976,34.7445,34.48,34.6563,17292.0
2016-01-28 09:30:00,35.79,35.79,35.16,35.18,1300.0,35.058,35.058,34.4408,34.4604,1300.0
2016-01-28 10:00:00,35.02,35.02,34.41,34.9,3387.0,34.3037,34.3037,33.7062,34.1862,3387.0
2016-01-28 10:30:00,34.88,35.23,34.88,35.19,1700.0,34.1666,34.5094,34.1666,34.4702,1700.0
2016-01-28 11:00:00,35.27,35.4,35.22,35.4,8265.0,34.5486,34.6759,34.4996,34.6759,8265.0
2016-01-28 11:30:00,35.11,35.11,34.92,34.96,700.0,34.3919,34.3919,34.2058,34.2449,700.0
2016-01-28 12:00:00,34.94,35.13,34.94,35.07,945.0,34.2253,34.4115,34.2253,34.3527,945.0
2016-01-28 12:30:00,35.05,35.05,34.94,34.95,300.0,34.3331,34.3331,34.2253,34.2351,300.0
2016-01-28 13:00:00,34.95,35.06,34.9,34.94,1600.0,34.2351,34.3429,34.1862,34.2253,1600.0
2016-01-28 13:30:00,34.99,35.09,34.86,34.91,2044.0,34.2743,34.3723,34.147,34.196,2044.0
2016-01-28 14:00:00,34.9,34.95,34.81,34.83,1600.0,34.1862,34.2351,34.098,34.1176,1600.0
2016-01-28 14:30:00,34.82,34.83,34.56,34.56,2100.0,34.1078,34.1176,33.8531,33.8531,2100.0
2016-01-28 15:00:00,34.57,34.71,34.54,34.71,3800.0,33.8629,34.0001,33.8335,34.0001,3800.0
2016-01-28 15:30:00,34.71,34.75,34.53,34.75,7148.0,34.0001,34.0392,33.8237,34.0392,7148.0
2016-01-29 09:30:00,34.72,34.78,34.42,34.76,1100.0,34.0098,34.0686,33.716,34.049,1100.0
2016-01-29 10:00:00,34.74,35.0,34.74,34.87,2280.0,34.0294,34.2841,34.0294,34.1568,2280.0
2016-01-29 10:30:00,35.01,35.24,34.97,35.21,1500.0,34.2939,34.5192,34.2547,34.4898,1500.0
2016-01-29 11:00:00,35.26,35.57,35.26,35.33,1600.0,34.5388,34.8425,34.5388,34.6074,1600.0
2016-01-29 11:30:00,35.36,35.37,35.25,35.36,1500.0,34.6368,34.6466,34.529,34.6368,1500.0
2016-01-29 12:00:00,35.33,35.43,35.33,35.4,300.0,34.6074,34.7053,34.6074,34.6759,300.0
2016-01-29 12:30:00,35.33,35.4,35.32,35.4,1811.0,34.6074,34.6759,34.5976,34.6759,1811.0
2016-01-29 13:00:00,35.4,35.5,35.35,35.47,1000.0,34.6759,34.7739,34.627,34.7445,1000.0
2016-01-29 13:30:00,35.42,35.52,35.38,35.52,1100.0,34.6955,34.7935,34.6563,34.7935,1100.0
2016-01-29 14:00:00,35.51,35.76,35.5,35.76,3100.0,34.7837,35.0286,34.7739,35.0286,3100.0
2016-01-29 14:30:00,35.69,35.77,35.57,35.57,1300.0,34.96,35.0384,34.8425,34.8425,1300.0
2016-01-29 15:00:00,35.62,35.99,35.6,35.93,4500.0,34.8914,35.2539,34.8718,35.1951,4500.0
2016-01-29 15:30:00,35.86,36.26,35.84,36.26,20885.0,35.1265,35.5183,35.1069,35.5183,20885.0
2016-02-01 09:30:00,36.0,36.94,36.0,36.94,3075.0,35.2637,36.1844,35.2637,36.1844,3075.0
2016-02-01 10:00:00,36.52,36.85,36.52,36.73,5629.0,35.773,36.0963,35.773,35.9787,5629.0
2016-02-01 10:30:00,36.54,36.91,36.47,36.7,5849.0,35.7926,36.1551,35.7241,35.9493,5849.0
2016-02-01 11:00:00,36.75,36.95,36.75,36.8,5600.0,35.9983,36.1942,35.9983,36.0473,5600.0
2016-02-01 11:30:00,36.75,36.97,36.75,36.83,8600.0,35.9983,36.2138,35.9983,36.0767,8600.0
2016-02-01 12:00:00,36.75,36.82,36.67,36.71,2400.0,35.9983,36.0669,35.92,35.9591,2400.0
2016-02-01 12:30:00,36.67,36.67,36.46,36.55,1900.0,35.92,35.92,35.7143,35.8024,1900.0
2016-02-01 13:00:00,36.7,36.82,36.61,36.82,2800.0,35.9493,36.0669,35.8612,36.0669,2800.0
2016-02-01 13:30:00,36.68,36.78,36.62,36.78,2905.0,35.9298,36.0277,35.871,36.0277,2905.0
2016-02-01 14:00:00,36.76,36.78,36.64,36.74,3690.0,36.0081,36.0277,35.8906,35.9885,3690.0
2016-02-01 14:30:00,36.77,37.11,36.73,37.04,11627.0,36.0179,36.351,35.9787,36.2824,11627.0
2016-02-01 15:00:00,37.0,37.16,36.97,37.06,8135.0,36.2432,36.3999,36.2138,36.302,8135.0
2016-02-01 15:30:00,37.1,37.18,37.04,37.15,13940.0,36.3412,36.4195,36.2824,36.3901,13940.0
2016-02-02 09:30:00,36.84,36.96,36.44,36.96,3300.0,36.0865,36.204,35.6947,36.204,3300.0
2016-02-02 10:00:00,36.88,36.88,36.19,36.19,1700.0,36.1257,36.1257,35.4498,35.4498,1700.0
2016-02-02 10:30:00,36.0,36.12,35.88,36.12,2100.0,35.2637,35.3812,35.1461,35.3812,2100.0
2016-02-02 11:00:00,36.07,36.07,35.92,36.02,1900.0,35.3322,35.3322,35.1853,35.2833,1900.0
2016-02-02 11:30:00,36.15,36.63,36.15,36.47,11689.0,35.4106,35.8808,35.4106,35.7241,11689.0
2016-02-02 12:00:00,36.47,36.5,36.07,36.37,10405.0,35.7241,35.7534,35.3322,35.6261,10405.0
2016-02-02 12:30:00,36.38,36.78,36.34,36.78,3000.0,35.6359,36.0277,35.5967,36.0277,3000.0
2016-02-02 13:00:00,36.76,36.82,36.49,36.49,7500.0,36.0081,36.0669,35.7436,35.7436,7500.0
2016-02-02 13:30:00,36.37,36.37,36.08,36.31,5400.0,35.6261,35.6261,35.342,35.5673,5400.0
2016-02-02 14:00:00,36.35,36.49,36.22,36.32,6900.0,35.6065,35.7436,35.4792,35.5771,6900.0
2016-02-02 14:30:00,36.3,36.7,36.23,36.44,9244.0,35.5575,35.9493,35.489,35.6947,9244.0
2016-02-02 15:00:00,36.46,36.67,36.43,36.67,8102.0,35.7143,35.92,35.6849,35.92,8102.0
2016-02-02 15:30:00,36.68,36.73,36.51,36.7,10865.0,35.9298,35.9787,35.7632,35.9493,10865.0
2016-02-03 09:30:00,36.5,36.5,36.05,36.15,1400.0,35.7534,35.7534,35.3126,35.4106,1400.0
2016-02-03 10:00:00,36.01,36.12,35.91,36.0,2800.0,35.2735,35.3812,35.1755,35.2637,2800.0
2016-02-03 10:30:00,35.9,35.9,35.87,35.9,400.0,35.1657,35.1657,35.1363,35.1657,400.0
2016-02-03 11:00:00,36.03,36.33,35.96,36.24,2841.0,35.2931,35.5869,35.2245,35.4988,2841.0
2016-02-03 11:30:00,36.32,36.58,36.31,36.37,1438.0,35.5771,35.8318,35.5673,35.6261,1438.0
2016-02-03 12:00:00,36.52,36.52,36.29,36.33,600.0,35.773,35.773,35.5477,35.5869,600.0
2016-02-03 12:30:00,36.28,36.47,36.28,36.47,600.0,35.5379,35.7241,35.5379,35.7241,600.0
2016-02-03 13:00:00,36.5,36.5,36.24,36.24,3200.0,35.7534,35.7534,35.4988,35.4988,3200.0
2016-02-03 13:30:00,36.23,36.26,35.92,35.92,4686.0,35.489,35.5183,35.1853,35.1853,4686.0
2016-02-03 14:00:00,35.86,36.25,35.82,36.25,3200.0,35.1265,35.5086,35.0873,35.5086,3200.0
2016-02-03 14:30:00,36.24,36.48,36.24,36.43,2500.0,35.4988,35.7338,35.4988,35.6849,2500.0
2016-02-03 15:00:00,36.32,36.49,36.27,36.28,3419.0,35.5771,35.7436,35.5281,35.5379,3419.0
2016-02-03 15:30:00,36.27,36.38,36.22,36.35,12930.0,35.5281,35.6359,35.4792,35.6065,12930.0
2016-02-04 09:30:00,36.1,36.1,35.76,35.8,2200.0,35.3616,35.3616,35.0286,35.0678,2200.0
2016-02-04 10:00:00,35.86,36.52,35.78,36.5,5000.0,35.1265,35.773,35.0482,35.7534,5000.0
2016-02-04 10:30:00,36.5,36.67,36.45,36.45,10954.0,35.7534,35.92,35.7045,35.7045,10954.0
2016-02-04 11:00:00,36.51,36.57,36.23,36.28,3200.0,35.7632,35.822,35.489,35.5379,3200.0
2016-02-04 11:30:00,36.09,36.4,36.0,36.28,3100.0,35.3518,35.6555,35.2637,35.5379,3100.0
2016-02-04 12:00:00,36.32,36.48,36.27,36.46,1839.0,35.5771,35.7338,35.5281,35.7143,1839.0
2016-02-04 12:30:00,36.42,36.6,36.32,36.45,8033.0,35.6751,35.8514,35.5771,35.7045,8033.0
2016-02-04 13:00:00,36.47,36.51,36.33,36.33,1000.0,35.7241,35.7632,35.5869,35.5869,1000.0
2016-02-04 13:30:00,36.29,36.32,36.0,36.0,900.0,35.5477,35.5771,35.2637,35.2637,900.0
2016-02-04 14:00:00,35.9,35.94,35.86,35.9,1003.0,35.1657,35.2049,35.1265,35.1657,1003.0
2016-02-04 14:30:00,35.94,36.06,35.68,35.74,4947.0,35.2049,35.3224,34.9502,35.009,4947.0
2016-02-04 15:00:00,35.7,35.81,35.67,35.7,10390.0,34.9698,35.0776,34.9404,34.9698,10390.0
2016-02-04 15:30:00,35.73,35.86,35.7,35.79,5830.0,34.9992,35.1265,34.9698,35.058,5830.0
2016-02-05 09:30:00,35.6,35.6,34.57,35.17,4231.0,34.8718,34.8718,33.8629,34.4506,4231.0
2016-02-05 10:00:00,35.19,35.26,34.88,34.98,10241.0,34.4702,34.5388,34.1666,34.2645,10241.0
2016-02-05 10:30:00,35.0,35.0,34.03,34.03,3500.0,34.2841,34.2841,33.334,33.334,3500.0
2016-02-05 11:00:00,34.01,34.12,33.91,33.97,6825.0,33.3144,33.4221,33.2164,33.2752,6825.0
2016-02-05 11:30:00,33.95,34.3,33.67,33.69,7105.0,33.2556,33.5984,32.9813,33.0009,7105.0
2016-02-05 12:00:00,33.81,34.03,33.72,33.72,6500.0,33.1185,33.334,33.0303,33.0303,6500.0
2016-02-05 12:30:00,33.63,33.84,33.63,33.75,2650.0,32.9421,33.1478,32.9421,33.0597,2650.0
2016-02-05 13:00:00,33.81,33.88,33.72,33.87,1813.0,33.1185,33.187,33.0303,33.1772,1813.0
2016-02-05 13:30:00,33.82,33.89,33.37,33.37,3869.0,33.1283,33.1968,32.6875,32.6875,3869.0
2016-02-05 14:00:00,33.34,33.34,33.18,33.2,3089.0,32.6581,32.6581,32.5013,32.5209,3089.0
2016-02-05 14:30:00,33.2,33.37,33.2,33.3,3100.0,32.5209,32.6875,32.5209,32.6189,3100.0
2016-02-05 15:00:00,33.29,33.3,32.75,32.92,8000.0,32.6091,32.6189,32.0801,32.2467,8000.0
2016-02-05 15:30:00,32.9,33.0,32.8,32.81,9800.0,32.2271,32.325,32.1291,32.1389,9800.0
2016-02-08 09:30:00,32.11,32.11,31.02,31.71,8590.0,31.4532,31.4532,30.3855,31.0614,8590.0
2016-02-08 10:00:00,31.53,31.53,30.07,30.41,9071.0,30.8851,30.8851,29.455,29.788,9071.0
2016-02-08 10:30:00,30.26,30.8,29.58,30.05,14980.0,29.6411,30.17,28.975,29.4354,14980.0
2016-02-08 11:00:00,30.09,30.26,29.79,30.19,6305.0,29.4745,29.6411,29.1807,29.5725,6305.0
2016-02-08 11:30:00,30.15,30.36,30.04,30.19,5711.0,29.5333,29.739,29.4256,29.5725,5711.0
2016-02-08 12:00:00,30.2,30.44,30.1,30.43,1900.0,29.5823,29.8174,29.4843,29.8076,1900.0
2016-02-08 12:30:00,30.53,30.59,30.51,30.51,3050.0,29.9055,29.9643,29.886,29.886,3050.0
2016-02-08 13:00:00,30.57,30.59,30.45,30.48,4132.0,29.9447,29.9643,29.8272,29.8566,4132.0
2016-02-08 13:30:00,30.52,30.53,30.37,30.37,3507.0,29.8958,29.9055,29.7488,29.7488,3507.0
2016-02-08 14:00:00,30.38,30.57,30.37,30.5,4258.0,29.7586,29.9447,29.7488,29.8762,4258.0
2016-02-08 14:30:00,30.41,30.73,30.41,30.69,3800.0,29.788,30.1015,29.788,30.0623,3800.0
2016-02-08 15:00:00,30.7,30.9,30.54,30.88,6300.0,30.0721,30.268,29.9153,30.2484,6300.0
2016-02-08 15:30:00,30.93,31.31,30.93,31.23,20500.0,30.2974,30.6696,30.2974,30.5912,20500.0
2016-02-09 09:30:00,30.59,31.91,30.59,31.91,2855.0,29.9643,31.2573,29.9643,31.2573,2855.0
2016-02-09 10:00:00,31.99,32.29,31.91,32.14,3700.0,31.3357,31.6296,31.2573,31.4826,3700.0
2016-02-09 10:30:00,32.05,32.05,31.42,31.42,3300.0,31.3945,31.3945,30.7773,30.7773,3300.0
2016-02-09 11:00:00,31.42,32.01,31.42,32.01,4550.0,30.7773,31.3553,30.7773,31.3553,4550.0
2016-02-09 11:30:00,31.98,31.98,31.79,31.88,3200.0,31.3259,31.3259,31.1398,31.2279,3200.0
2016-02-09 12:00:00,31.89,31.93,31.44,31.44,2657.0,31.2377,31.2769,30.7969,30.7969,2657.0
2016-02-09 12:30:00,31.17,31.18,31.04,31.09,2500.0,30.5325,30.5423,30.4051,30.4541,2500.0
2016-02-09 13:00:00,31.07,31.07,30.88,30.89,1400.0,30.4345,30.4345,30.2484,30.2582,1400.0
2016-02-09 13:30:00,30.93,31.11,30.93,31.11,1600.0,30.2974,30.4737,30.2974,30.4737,1600.0
2016-02-09 14:00:00,31.08,31.12,30.66,30.99,4480.0,30.4443,30.4835,30.0329,30.3561,4480.0
2016-02-09 14:30:00,31.02,31.51,31.02,31.47,3632.0,30.3855,30.8655,30.3855,30.8263,3632.0
2016-02-09 15:00:00,31.48,31.82,31.48,31.67,3399.0,30.8361,31.1692,30.8361,31.0222,3399.0
2016-02-09 15:30:00,31.71,31.75,31.48,31.61,9707.0,31.0614,31.1006,30.8361,30.9635,9707.0
2016-02-10 09:30:00,32.01,32.01,31.61,31.86,700.0,31.3553,31.3553,30.9635,31.2083,700.0
2016-02-10 10:00:00,31.99,32.02,31.72,31.94,900.0,31.3357,31.3651,31.0712,31.2867,900.0
2016-02-10 10:30:00,31.86,31.98,31.42,31.42,1300.0,31.2083,31.3259,30.7773,30.7773,1300.0
2016-02-10 11:00:00,31.3,31.81,31.3,31.81,1100.0,30.6598,31.1594,30.6598,31.1594,1100.0
2016-02-10 11:30:00,31.56,31.63,31.29,31.63,1000.0,30.9145,30.983,30.65,30.983,1000.0
2016-02-10 12:00:00,31.41,31.56,31.41,31.52,400.0,30.7675,30.9145,30.7675,30.8753,400.0
2016-02-10 12:30:00,31.71,31.71,31.71,31.71,200.0,31.0614,31.0614,31.0614,31.0614,200.0
2016-02-10 13:00:00,31.82,31.82,31.74,31.74,200.0,31.1692,31.1692,31.0908,31.0908,200.0
2016-02-10 13:30:00,31.41,31.41,31.32,31.32,500.0,30.7675,30.7675,30.6794,30.6794,500.0
2016-02-10 14:00:00,31.38,31.51,31.38,31.41,800.0,30.7382,30.8655,30.7382,30.7675,800.0
2016-02-10 14:30:00,31.34,31.39,31.16,31.35,2100.0,30.699,30.748,30.5227,30.7088,2100.0
2016-02-10 15:00:00,31.38,31.61,31.34,31.43,2500.0,30.7382,30.9635,30.699,30.7871,2500.0
2016-02-10 15:30:00,31.35,31.37,31.07,31.08,2700.0,30.7088,30.7284,30.4345,30.4443,2700.0
2016-02-11 09:30:00,30.22,30.23,29.91,30.23,2700.0,29.6019,29.6117,29.2982,29.6117,2700.0
2016-02-11 10:00:00,30.15,30.29,30.0,30.1,7585.0,29.5333,29.6705,29.3864,29.4843,7585.0
2016-02-11 10:30:00,30.05,30.13,29.95,30.03,2338.0,29.4354,29.5137,29.3374,29.4158,2338.0
2016-02-11 11:00:00,29.95,30.14,29.82,30.07,2200.0,29.3374,29.5235,29.2101,29.455,2200.0
2016-02-11 11:30:00,29.98,30.15,29.96,30.15,2200.0,29.3668,29.5333,29.3472,29.5333,2200.0
2016-02-11 12:00:00,30.21,30.49,30.21,30.49,2100.0,29.5921,29.8664,29.5921,29.8664,2100.0
2016-02-11 12:30:00,30.43,30.88,30.43,30.88,1500.0,29.8076,30.2484,29.8076,30.2484,1500.0
2016-02-11 13:00:00,30.98,31.1,30.89,31.03,2000.0,30.3463,30.4639,30.2582,30.3953,2000.0
2016-02-11 13:30:00,31.02,31.03,30.69,30.69,2200.0,30.3855,30.3953,30.0623,30.0623,2200.0
2016-02-11 14:00:00,30.67,30.78,30.67,30.75,1700.0,30.0427,30.1504,30.0427,30.121,1700.0
2016-02-11 14:30:00,30.75,31.2,30.75,31.17,2200.0,30.121,30.5618,30.121,30.5325,2200.0
2016-02-11 15:00:00,31.14,31.4,30.99,31.4,4020.0,30.5031,30.7578,30.3561,30.7578,4020.0
2016-02-11 15:30:00,31.37,31.54,31.35,31.39,4012.0,30.7284,30.8949,30.7088,30.748,4012.0
2016-02-12 09:30:00,31.87,32.8,31.87,32.8,2000.0,31.2181,32.1291,31.2181,32.1291,2000.0
2016-02-12 10:00:00,32.61,32.71,32.47,32.69,3583.0,31.943,32.041,31.8059,32.0214,3583.0
2016-02-12 10:30:00,32.85,33.31,32.85,33.07,3831.0,32.1781,32.6287,32.1781,32.3936,3831.0
2016-02-12 11:00:00,33.08,33.79,33.08,33.79,3767.0,32.4034,33.0989,32.4034,33.0989,3767.0
2016-02-12 11:30:00,33.83,34.0,32.85,33.44,8401.0,33.1381,33.3046,32.1781,32.756,8401.0
2016-02-12 12:00:00,33.36,33.36,33.11,33.17,1399.0,32.6777,32.6777,32.4328,32.4916,1399.0
2016-02-12 12:30:00,33.24,33.66,33.24,33.5,2000.0,32.5601,32.9715,32.5601,32.8148,2000.0
2016-02-12 13:00:00,33.32,33.42,33.14,33.39,2400.0,32.6385,32.7364,32.4622,32.7071,2400.0
2016-02-12 13:30:00,33.43,33.7,33.35,33.4,2000.0,32.7462,33.0107,32.6679,32.7168,2000.0
2016-02-12 14:00:00,33.46,33.77,33.46,33.64,3500.0,32.7756,33.0793,32.7756,32.9519,3500.0
2016-02-12 14:30:00,33.59,33.92,33.55,33.89,3250.0,32.903,33.2262,32.8638,33.1968,3250.0
2016-02-12 15:00:00,33.75,33.75,33.41,33.47,4900.0,33.0597,33.0597,32.7266,32.7854,4900.0
2016-02-12 15:30:00,33.44,33.49,33.28,33.47,14625.0,32.756,32.805,32.5993,32.7854,14625.0
2016-02-16 09:30:00,34.25,34.66,33.8,34.18,8855.0,33.5495,33.9511,33.1087,33.4809,8855.0
2016-02-16 10:00:00,33.9,33.9,33.43,33.61,2300.0,33.2066,33.2066,32.7462,32.9226,2300.0
2016-02-16 10:30:00,33.79,34.02,33.79,33.88,3700.0,33.0989,33.3242,33.0989,33.187,3700.0
2016-02-16 11:00:00,33.84,34.01,33.81,33.93,4000.0,33.1478,33.3144,33.1185,33.236,4000.0
2016-02-16 11:30:00,33.85,34.23,33.85,34.23,1800.0,33.1576,33.5299,33.1576,33.5299,1800.0
2016-02-16 12:00:00,34.21,34.25,33.87,33.9,1978.0,33.5103,33.5495,33.1772,33.2066,1978.0
2016-02-16 12:30:00,33.84,34.33,33.76,34.33,5500.0,33.1478,33.6278,33.0695,33.6278,5500.0
2016-02-16 13:00:00,34.28,34.38,34.09,34.09,1800.0,33.5788,33.6768,33.3927,33.3927,1800.0
2016-02-16 13:30:00,33.84,33.94,33.84,33.94,400.0,33.1478,33.2458,33.1478,33.2458,400.0
2016-02-16 14:00:00,33.94,34.06,33.92,34.06,1500.0,33.2458,33.3633,33.2262,33.3633,1500.0
2016-02-16 14:30:00,34.0,34.01,33.8,33.89,3085.0,33.3046,33.3144,33.1087,33.1968,3085.0
2016-02-16 15:00:00,33.91,34.13,33.85,34.12,4100.0,33.2164,33.4319,33.1576,33.4221,4100.0
2016-02-16 15:30:00,34.04,34.16,34.04,34.1,7500.0,33.3438,33.4613,33.3438,33.4025,7500.0
2016-02-17 09:30:00,34.01,34.16,33.99,34.16,1100.0,33.3144,33.4613,33.2948,33.4613,1100.0
2016-02-17 10:00:00,34.32,34.32,34.05,34.2,2000.0,33.618,33.618,33.3536,33.5005,2000.0
2016-02-17 10:30:00,34.26,34.26,33.96,33.96,700.0,33.5593,33.5593,33.2654,33.2654,700.0
2016-02-17 11:00:00,33.88,33.88,33.7,33.75,800.0,33.187,33.187,33.0107,33.0597,800.0
2016-02-17 11:30:00,33.78,33.81,33.54,33.72,1000.0,33.0891,33.1185,32.854,33.0303,1000.0
2016-02-17 12:00:00,33.68,33.74,33.6,33.71,500.0,32.9911,33.0499,32.9128,33.0205,500.0
2016-02-17 12:30:00,33.75,34.07,33.75,34.07,800.0,33.0597,33.3731,33.0597,33.3731,800.0
2016-02-17 13:00:00,34.13,34.28,34.13,34.28,400.0,33.4319,33.5788,33.4319,33.5788,400.0
2016-02-17 13:30:00,34.14,34.23,34.09,34.2,900.0,33.4417,33.5299,33.3927,33.5005,900.0
2016-02-17 14:00:00,34.14,34.4,34.09,34.4,1000.0,33.4417,33.6964,33.3927,33.6964,1000.0
2016-02-17 14:30:00,34.35,34.44,34.32,34.44,700.0,33.6474,33.7356,33.618,33.7356,700.0
2016-02-17 15:00:00,34.46,34.61,34.43,34.43,2900.0,33.7552,33.9021,33.7258,33.7258,2900.0
2016-02-17 15:30:00,34.4,34.46,34.35,34.37,6600.0,33.6964,33.7552,33.6474,33.667,6600.0
2016-02-18 09:30:00,34.1,34.1,33.54,33.54,1600.0,33.4025,33.4025,32.854,32.854,1600.0
2016-02-18 10:00:00,33.53,33.78,33.38,33.78,2800.0,32.8442,33.0891,32.6973,33.0891,2800.0
2016-02-18 10:30:00,33.82,33.82,33.12,33.28,1600.0,33.1283,33.1283,32.4426,32.5993,1600.0
2016-02-18 11:00:00,33.24,33.41,33.2,33.41,1200.0,32.5601,32.7266,32.5209,32.7266,1200.0
2016-02-18 11:30:00,33.5,33.55,33.5,33.51,800.0,32.8148,32.8638,32.8148,32.8246,800.0
2016-02-18 12:00:00,33.63,33.63,33.44,33.61,1400.0,32.9421,32.9421,32.756,32.9226,1400.0
2016-02-18 12:30:00,33.77,34.05,33.77,33.82,1999.0,33.0793,33.3536,33.0793,33.1283,1999.0
2016-02-18 13:00:00,33.83,33.83,33.76,33.82,1400.0,33.1381,33.1381,33.0695,33.1283,1400.0
2016-02-18 13:30:00,33.71,33.75,33.68,33.68,5200.0,33.0205,33.0597,32.9911,32.9911,5200.0
2016-02-18 14:00:00,33.79,34.08,33.74,34.01,3000.0,33.0989,33.3829,33.0499,33.3144,3000.0
2016-02-18 14:30:00,34.09,34.19,33.68,33.68,2848.0,33.3927,33.4907,32.9911,32.9911,2848.0
2016-02-18 15:00:00,33.77,33.77,33.64,33.76,4400.0,33.0793,33.0793,32.9519,33.0695,4400.0
2016-02-18 15:30:00,33.79,33.81,33.72,33.81,14184.0,33.0989,33.1185,33.0303,33.1185,14184.0
2016-02-19 09:30:00,33.73,33.73,33.11,33.41,2350.0,33.0401,33.0401,32.4328,32.7266,2350.0
2016-02-19 10:00:00,33.47,34.26,33.47,34.19,2000.0,32.7854,33.5593,32.7854,33.4907,2000.0
2016-02-19 10:30:00,34.25,34.31,34.03,34.19,1400.0,33.5495,33.6082,33.334,33.4907,1400.0
2016-02-19 11:00:00,34.06,34.53,34.06,34.53,1492.0,33.3633,33.8237,33.3633,33.8237,1492.0
2016-02-19 11:30:00,34.58,34.74,34.51,34.67,3400.0,33.8727,34.0294,33.8041,33.9609,3400.0
2016-02-19 12:00:00,34.69,34.82,34.57,34.57,2200.0,33.9805,34.1078,33.8629,33.8629,2200.0
2016-02-19 12:30:00,34.59,34.81,34.58,34.78,1300.0,33.8825,34.098,33.8727,34.0686,1300.0
2016-02-19 13:00:00,34.74,34.86,34.7,34.86,1200.0,34.0294,34.147,33.9903,34.147,1200.0
2016-02-19 13:30:00,34.84,34.84,34.74,34.82,900.0,34.1274,34.1274,34.0294,34.1078,900.0
2016-02-19 14:00:00,34.81,34.99,34.78,34.99,5137.0,34.098,34.2743,34.0686,34.2743,5137.0
2016-02-19 14:30:00,34.99,35.18,34.99,35.12,4450.0,34.2743,34.4604,34.2743,34.4017,4450.0
2016-02-19 15:00:00,35.05,35.18,35.05,35.15,4900.0,34.3331,34.4604,34.3331,34.4311,4900.0
2016-02-19 15:30:00,35.17,35.36,35.12,35.36,6421.0,34.4506,34.6368,34.4017,34.6368,6421.0
2016-02-22 09:30:00,35.55,36.4,35.55,36.4,9440.0,34.8229,35.6555,34.8229,35.6555,9440.0
2016-02-22 10:00:00,36.3,36.3,35.91,36.09,3758.0,35.5575,35.5575,35.1755,35.3518,3758.0
2016-02-22 10:30:00,36.1,36.15,36.0,36.11,2587.0,35.3616,35.4106,35.2637,35.3714,2587.0
2016-02-22 11:00:00,36.19,36.76,36.19,36.76,2200.0,35.4498,36.0081,35.4498,36.0081,2200.0
2016-02-22 11:30:00,36.68,36.77,36.61,36.76,3830.0,35.9298,36.0179,35.8612,36.0081,3830.0
2016-02-22 12:00:00,36.64,36.82,36.64,36.69,5477.0,35.8906,36.0669,35.8906,35.9396,5477.0
2016-02-22 12:30:00,36.72,36.84,36.71,36.8,2900.0,35.9689,36.0865,35.9591,36.0473,2900.0
2016-02-22 13:00:00,36.82,37.11,36.82,37.1,4450.0,36.0669,36.351,36.0669,36.3412,4450.0
2016-02-22 13:30:00,37.0,37.01,36.69,36.77,3910.0,36.2432,36.253,35.9396,36.0179,3910.0
2016-02-22 14:00:00,36.78,36.81,36.57,36.57,8500.0,36.0277,36.0571,35.822,35.822,8500.0
2016-02-22 14:30:00,36.52,36.54,36.42,36.5,7039.0,35.773,35.7926,35.6751,35.7534,7039.0
2016-02-22 15:00:00,36.51,36.57,36.47,36.53,5938.0,35.7632,35.822,35.7241,35.7828,5938.0
2016-02-22 15:30:00,36.51,36.55,36.22,36.41,16700.0,35.7632,35.8024,35.4792,35.6653,16700.0
2016-02-23 09:30:00,36.41,36.91,36.41,36.53,4100.0,35.6653,36.1551,35.6653,35.7828,4100.0
2016-02-23 10:00:00,36.53,36.53,35.99,36.34,7600.0,35.7828,35.7828,35.2539,35.5967,7600.0
2016-02-23 10:30:00,36.39,36.41,35.98,36.03,4613.0,35.6457,35.6653,35.2441,35.2931,4613.0
2016-02-23 11:00:00,36.02,36.67,36.02,36.51,10650.0,35.2833,35.92,35.2833,35.7632,10650.0
2016-02-23 11:30:00,36.54,36.63,36.43,36.63,7285.0,35.7926,35.8808,35.6849,35.8808,7285.0
2016-02-23 12:00:00,36.65,36.65,36.55,36.58,1800.0,35.9004,35.9004,35.8024,35.8318,1800.0
2016-02-23 12:30:00,36.66,36.9,36.66,36.88,14800.0,35.9102,36.1453,35.9102,36.1257,14800.0
2016-02-23 13:00:00,36.85,36.86,36.67,36.75,6729.0,36.0963,36.1061,35.92,35.9983,6729.0
2016-02-23 13:30:00,36.71,36.72,36.31,36.52,5700.0,35.9591,35.9689,35.5673,35.773,5700.0
2016-02-23 14:00:00,36.48,36.55,36.42,36.49,8739.0,35.7338,35.8024,35.6751,35.7436,8739.0
2016-02-23 14:30:00,36.51,36.51,36.3,36.42,4713.0,35.7632,35.7632,35.5575,35.6751,4713.0
2016-02-23 15:00:00,36.4,36.55,36.3,36.34,7483.0,35.6555,35.8024,35.5575,35.5967,7483.0
2016-02-23 15:30:00,36.32,37.63,36.22,36.43,18700.0,35.5771,36.8603,35.4792,35.6849,18700.0
2016-02-24 09:30:00,36.06,36.25,35.96,35.96,811.0,35.3224,35.5086,35.2245,35.2245,811.0
2016-02-24 10:00:00,35.62,35.62,35.16,35.61,2120.0,34.8914,34.8914,34.4408,34.8816,2120.0
2016-02-24 10:30:00,35.78,35.9,35.78,35.88,1200.0,35.0482,35.1657,35.0482,35.1461,1200.0
2016-02-24 11:00:00,35.91,36.0,35.88,36.0,800.0,35.1755,35.2637,35.1461,35.2637,800.0
2016-02-24 11:30:00,35.87,35.96,35.83,35.96,600.0,35.1363,35.2245,35.0971,35.2245,600.0
2016-02-24 12:00:00,35.97,36.12,35.97,36.1,1500.0,35.2343,35.3812,35.2343,35.3616,1500.0
2016-02-24 12:30:00,35.82,35.87,35.8,35.87,500.0,35.0873,35.1363,35.0678,35.1363,500.0
2016-02-24 13:00:00,35.84,35.94,35.84,35.86,800.0,35.1069,35.2049,35.1069,35.1265,800.0
2016-02-24 13:30:00,35.76,35.94,35.76,35.93,300.0,35.0286,35.2049,35.0286,35.1951,300.0
2016-02-24 14:00:00,35.95,36.27,35.95,36.26,500.0,35.2147,35.5281,35.2147,35.5183,500.0
2016-02-24 14:30:00,36.21,36.21,35.97,35.97,300.0,35.4694,35.4694,35.2343,35.2343,300.0
2016-02-24 15:00:00,35.94,36.52,35.94,36.4,995.0,35.2049,35.773,35.2049,35.6555,995.0
2016-02-24 15:30:00,36.43,36.55,36.3,36.4,3000.0,35.6849,35.8024,35.5575,35.6555,3000.0
2016-02-25 09:30:00,36.74,36.74,36.03,36.11,1233.0,35.9885,35.9885,35.2931,35.3714,1233.0
2016-02-25 10:00:00,36.02,36.4,36.02,36.4,1400.0,35.2833,35.6555,35.2833,35.6555,1400.0
2016-02-25 10:30:00,36.31,36.51,36.25,36.3,1700.0,35.5673,35.7632,35.5086,35.5575,1700.0
2016-02-25 11:00:00,36.36,36.65,36.36,36.64,1120.0,35.6163,35.9004,35.6163,35.8906,1120.0
2016-02-25 11:30:00,36.51,36.57,36.43,36.43,868.0,35.7632,35.822,35.6849,35.6849,868.0
2016-02-25 12:00:00,36.56,36.56,36.48,36.48,400.0,35.8122,35.8122,35.7338,35.7338,400.0
2016-02-25 12:30:00,36.45,36.48,36.42,36.47,2000.0,35.7045,35.7338,35.6751,35.7241,2000.0
2016-02-25 13:00:00,36.38,36.59,36.37,36.59,2200.0,35.6359,35.8416,35.6261,35.8416,2200.0
2016-02-25 13:30:00,36.63,36.75,36.62,36.65,2600.0,35.8808,35.9983,35.871,35.9004,2600.0
2016-02-25 14:00:00,36.74,37.07,36.74,36.76,2500.0,35.9885,36.3118,35.9885,36.0081,2500.0
2016-02-25 14:30:00,36.98,36.98,36.76,36.76,600.0,36.2236,36.2236,36.0081,36.0081,600.0
2016-02-25 15:00:00,36.8,36.87,36.68,36.68,1000.0,36.0473,36.1159,35.9298,35.9298,1000.0
2016-02-25 15:30:00,36.76,36.77,36.6,36.62,4500.0,36.0081,36.0179,35.8514,35.871,4500.0
2016-02-26 09:30:00,37.38,37.38,36.64,36.87,1600.0,36.6154,36.6154,35.8906,36.1159,1600.0
2016-02-26 10:00:00,36.78,36.78,36.14,36.15,700.0,36.0277,36.0277,35.4008,35.4106,700.0
2016-02-26 10:30:00,36.08,36.34,36.08,36.34,800.0,35.342,35.5967,35.342,35.5967,800.0
2016-02-26 11:00:00,36.45,36.93,36.45,36.86,1300.0,35.7045,36.1746,35.7045,36.1061,1300.0
2016-02-26 11:30:00,36.85,36.88,36.76,36.8,700.0,36.0963,36.1257,36.0081,36.0473,700.0
2016-02-26 12:00:00,36.75,37.0,36.72,36.89,1200.0,35.9983,36.2432,35.9689,36.1355,1200.0
2016-02-26 12:30:00,36.96,36.96,36.84,36.91,600.0,36.204,36.204,36.0865,36.1551,600.0
2016-02-26 13:00:00,36.92,36.98,36.91,36.91,805.0,36.1648,36.2236,36.1551,36.1551,805.0
2016-02-26 13:30:00,36.95,36.95,36.74,36.75,1900.0,36.1942,36.1942,35.9885,35.9983,1900.0
2016-02-26 14:00:00,36.8,36.91,36.76,36.85,1466.0,36.0473,36.1551,36.0081,36.0963,1466.0
2016-02-26 14:30:00,36.92,36.93,36.58,36.65,3100.0,36.1648,36.1746,35.8318,35.9004,3100.0
2016-02-26 15:00:00,36.65,36.82,36.65,36.82,1600.0,35.9004,36.0669,35.9004,36.0669,1600.0
2016-02-26 15:30:00,36.73,36.81,36.7,36.76,2989.0,35.9787,36.0571,35.9493,36.0081,2989.0
2016-02-29 09:30:00,36.73,36.78,36.1,36.45,1911.0,35.9787,36.0277,35.3616,35.7045,1911.0
2016-02-29 10:00:00,36.4,36.65,36.22,36.55,2539.0,35.6555,35.9004,35.4792,35.8024,2539.0
2016-02-29 10:30:00,36.65,36.65,36.65,36.65,200.0,35.9004,35.9004,35.9004,35.9004,200.0
2016-02-29 11:00:00,36.53,36.66,36.53,36.54,1700.0,35.7828,35.9102,35.7828,35.7926,1700.0
2016-02-29 11:30:00,36.51,36.94,36.51,36.94,1000.0,35.7632,36.1844,35.7632,36.1844,1000.0
2016-02-29 12:00:00,37.0,37.03,36.99,37.01,1100.0,36.2432,36.2726,36.2334,36.253,1100.0
2016-02-29 12:30:00,37.0,37.0,36.94,36.94,1850.0,36.2432,36.2432,36.1844,36.1844,1850.0
2016-02-29 13:00:00,37.02,37.05,36.96,37.02,1900.0,36.2628,36.2922,36.204,36.2628,1900.0
2016-02-29 13:30:00,37.03,37.06,37.0,37.01,1900.0,36.2726,36.302,36.2432,36.253,1900.0
2016-02-29 14:00:00,37.01,37.02,36.91,36.92,5400.0,36.253,36.2628,36.1551,36.1648,5400.0
2016-02-29 14:30:00,36.91,37.0,36.82,36.99,7016.0,36.1551,36.2432,36.0669,36.2334,7016.0
2016-02-29 15:00:00,36.95,36.98,36.84,36.92,5837.0,36.1942,36.2236,36.0865,36.1648,5837.0
2016-02-29 15:30:00,36.9,36.97,36.88,36.9,9285.0,36.1453,36.2138,36.1257,36.1453,9285.0
2016-03-01 09:30:00,37.12,37.4,36.91,37.3,1800.0,36.3608,36.635,36.1551,36.5371,1800.0
2016-03-01 10:00:00,37.3,37.34,37.26,37.3,1600.0,36.5371,36.5763,36.4979,36.5371,1600.0
2016-03-01 10:30:00,37.28,37.28,37.11,37.2,1400.0,36.5175,36.5175,36.351,36.4391,1400.0
2016-03-01 11:00:00,37.28,37.28,37.15,37.18,2580.0,36.5175,36.5175,36.3901,36.4195,2580.0
2016-03-01 11:30:00,37.21,37.21,37.13,37.18,1000.0,36.4489,36.4489,36.3706,36.4195,1000.0
2016-03-01 12:00:00,37.2,37.2,37.01,37.01,400.0,36.4391,36.4391,36.253,36.253,400.0
2016-03-01 12:30:00,36.94,36.94,36.85,36.85,700.0,36.1844,36.1844,36.0963,36.0963,700.0
2016-03-01 13:00:00,36.67,36.76,36.59,36.73,900.0,35.92,36.0081,35.8416,35.9787,900.0
2016-03-01 13:30:00,36.71,36.73,36.61,36.68,1700.0,35.9591,35.9787,35.8612,35.9298,1700.0
2016-03-01 14:00:00,36.62,36.65,36.48,36.55,1400.0,35.871,35.9004,35.7338,35.8024,1400.0
2016-03-01 14:30:00,36.55,36.62,36.54,36.6,1200.0,35.8024,35.871,35.7926,35.8514,1200.0
2016-03-01 15:00:00,36.68,36.79,36.67,36.69,1700.0,35.9298,36.0375,35.92,35.9396,1700.0
2016-03-01 15:30:00,36.67,36.75,36.52,36.74,7013.0,35.92,35.9983,35.773,35.9885,7013.0
2016-03-02 09:30:00,36.21,36.78,36.21,36.29,1283.0,35.4694,36.0277,35.4694,35.5477,1283.0
2016-03-02 10:00:00,36.27,36.29,36.13,36.22,2320.0,35.5281,35.5477,35.391,35.4792,2320.0
2016-03-02 10:30:00,36.22,36.25,35.85,36.12,3200.0,35.4792,35.5086,35.1167,35.3812,3200.0
2016-03-02 11:00:00,36.09,36.09,35.81,35.87,1100.0,35.3518,35.3518,35.0776,35.1363,1100.0
2016-03-02 11:30:00,35.94,35.96,35.87,35.88,1200.0,35.2049,35.2245,35.1363,35.1461,1200.0
2016-03-02 12:00:00,35.89,35.99,35.89,35.99,600.0,35.1559,35.2539,35.1559,35.2539,600.0
2016-03-02 12:30:00,35.97,36.15,35.97,36.1,2054.0,35.2343,35.4106,35.2343,35.3616,2054.0
2016-03-02 13:00:00,36.04,36.07,35.94,36.01,1999.0,35.3028,35.3322,35.2049,35.2735,1999.0
2016-03-02 13:30:00,36.08,36.12,35.94,35.94,2300.0,35.342,35.3812,35.2049,35.2049,2300.0
2016-03-02 14:00:00,35.97,35.97,35.72,35.72,1400.0,35.2343,35.2343,34.9894,34.9894,1400.0
2016-03-02 14:30:00,35.87,35.91,35.69,35.69,1800.0,35.1363,35.1755,34.96,34.96,1800.0
2016-03-02 15:00:00,35.69,35.74,35.37,35.63,3850.0,34.96,35.009,34.6466,34.9012,3850.0
2016-03-02 15:30:00,35.61,36.01,35.44,35.84,13500.0,34.8816,35.2735,34.7151,35.1069,13500.0
2016-03-03 09:30:00,35.97,36.06,35.74,35.92,1715.0,35.2343,35.3224,35.009,35.1853,1715.0
2016-03-03 10:00:00,35.9,36.06,35.7,35.7,2020.0,35.1657,35.3224,34.9698,34.9698,2020.0
2016-03-03 10:30:00,35.71,35.73,35.6,35.62,1000.0,34.9796,34.9992,34.8718,34.8914,1000.0
2016-03-03 11:00:00,35.59,35.61,35.45,35.45,1400.0,34.8621,34.8816,34.7249,34.7249,1400.0
2016-03-03 11:30:00,35.47,35.47,35.39,35.46,2000.0,34.7445,34.7445,34.6661,34.7347,2000.0
2016-03-03 12:00:00,35.47,35.47,35.39,35.4,2300.0,34.7445,34.7445,34.6661,34.6759,2300.0
2016-03-03 12:30:00,35.66,35.68,35.57,35.63,2000.0,34.9306,34.9502,34.8425,34.9012,2000.0
2016-03-03 13:00:00,35.66,35.85,35.66,35.79,1000.0,34.9306,35.1167,34.9306,35.058,1000.0
2016-03-03 13:30:00,35.75,35.89,35.71,35.89,2300.0,35.0188,35.1559,34.9796,35.1559,2300.0
2016-03-03 14:00:00,35.88,36.07,35.85,36.02,2200.0,35.1461,35.3322,35.1167,35.2833,2200.0
2016-03-03 14:30:00,36.03,36.2,36.03,36.09,3200.0,35.2931,35.4596,35.2931,35.3518,3200.0
2016-03-03 15:00:00,36.16,36.2,36.1,36.2,2455.0,35.4204,35.4596,35.3616,35.4596,2455.0
2016-03-03 15:30:00,36.21,36.46,36.15,36.38,6618.0,35.4694,35.7143,35.4106,35.6359,6618.0
2016-03-04 09:30:00,36.52,36.95,36.52,36.88,2100.0,35.773,36.1942,35.773,36.1257,2100.0
2016-03-04 10:00:00,36.9,36.92,36.79,36.88,800.0,36.1453,36.1648,36.0375,36.1257,800.0
2016-03-04 10:30:00,36.97,36.98,36.94,36.98,900.0,36.2138,36.2236,36.1844,36.2236,900.0
2016-03-04 11:00:00,37.02,37.37,36.98,37.37,1953.0,36.2628,36.6056,36.2236,36.6056,1953.0
2016-03-04 11:30:00,37.29,37.35,37.21,37.21,2500.0,36.5273,36.5861,36.4489,36.4489,2500.0
2016-03-04 12:00:00,37.2,37.2,37.01,37.13,1700.0,36.4391,36.4391,36.253,36.3706,1700.0
2016-03-04 12:30:00,37.08,37.12,37.05,37.07,600.0,36.3216,36.3608,36.2922,36.3118,600.0
2016-03-04 13:00:00,37.13,37.31,37.1,37.31,600.0,36.3706,36.5469,36.3412,36.5469,600.0
2016-03-04 13:30:00,37.35,37.42,37.35,37.35,600.0,36.5861,36.6546,36.5861,36.5861,600.0
2016-03-04 14:00:00,37.4,37.4,37.29,37.29,500.0,36.635,36.635,36.5273,36.5273,500.0
2016-03-04 14:30:00,37.23,37.4,37.23,37.27,1400.0,36.4685,36.635,36.4685,36.5077,1400.0
2016-03-04 15:00:00,37.33,37.33,37.19,37.19,2473.0,36.5665,36.5665,36.4293,36.4293,2473.0
2016-03-04 15:30:00,37.31,37.51,37.31,37.4,3342.0,36.5469,36.7428,36.5469,36.635,3342.0
2016-03-07 09:30:00,37.41,37.41,37.08,37.38,1650.0,36.6448,36.6448,36.3216,36.6154,1650.0
2016-03-07 10:00:00,37.35,37.35,37.27,37.32,300.0,36.5861,36.5861,36.5077,36.5567,300.0
2016-03-07 10:30:00,37.28,37.28,37.03,37.18,600.0,36.5175,36.5175,36.2726,36.4195,600.0
2016-03-07 11:00:00,37.21,37.37,37.17,37.37,900.0,36.4489,36.6056,36.4097,36.6056,900.0
2016-03-07 11:30:00,37.44,37.65,37.44,37.59,500.0,36.6742,36.8799,36.6742,36.8211,500.0
2016-03-07 12:00:00,37.58,37.65,37.43,37.43,1100.0,36.8114,36.8799,36.6644,36.6644,1100.0
2016-03-07 12:30:00,37.47,37.54,37.44,37.48,1200.0,36.7036,36.7722,36.6742,36.7134,1200.0
2016-03-07 13:00:00,37.47,37.47,37.22,37.22,1000.0,36.7036,36.7036,36.4587,36.4587,1000.0
2016-03-07 13:30:00,37.22,37.22,36.97,36.97,1500.0,36.4587,36.4587,36.2138,36.2138,1500.0
2016-03-07 14:00:00,37.0,37.13,36.99,37.08,1700.0,36.2432,36.3706,36.2334,36.3216,1700.0
2016-03-07 14:30:00,37.05,37.05,36.96,36.99,1200.0,36.2922,36.2922,36.204,36.2334,1200.0
2016-03-07 15:00:00,36.77,36.89,36.75,36.8,1100.0,36.0179,36.1355,35.9983,36.0473,1100.0
2016-03-07 15:30:00,36.8,36.91,36.8,36.86,1300.0,36.0473,36.1551,36.0473,36.1061,1300.0
2016-03-08 09:30:00,36.89,36.89,36.41,36.59,900.0,36.1355,36.1355,35.6653,35.8416,900.0
2016-03-08 10:00:00,36.3,36.56,36.3,36.56,300.0,35.5575,35.8122,35.5575,35.8122,300.0
2016-03-08 10:30:00,36.29,36.39,36.23,36.32,1300.0,35.5477,35.6457,35.489,35.5771,1300.0
2016-03-08 11:00:00,36.31,36.4,36.25,36.3,900.0,35.5673,35.6555,35.5086,35.5575,900.0
2016-03-08 11:30:00,36.31,36.31,36.22,36.26,1400.0,35.5673,35.5673,35.4792,35.5183,1400.0
2016-03-08 12:00:00,36.27,36.27,35.96,36.17,6800.0,35.5281,35.5281,35.2245,35.4302,6800.0
2016-03-08 12:30:00,36.15,36.35,36.15,36.33,1600.0,35.4106,35.6065,35.4106,35.5869,1600.0
2016-03-08 13:00:00,36.35,36.59,36.35,36.59,1500.0,35.6065,35.8416,35.6065,35.8416,1500.0
2016-03-08 13:30:00,36.7,36.86,36.63,36.63,1100.0,35.9493,36.1061,35.8808,35.8808,1100.0
2016-03-08 14:00:00,36.64,36.64,36.17,36.24,4600.0,35.8906,35.8906,35.4302,35.4988,4600.0
2016-03-08 14:30:00,36.26,36.48,36.26,36.48,600.0,35.5183,35.7338,35.5183,35.7338,600.0
2016-03-08 15:00:00,36.53,36.88,36.47,36.65,4800.0,35.7828,36.1257,35.7241,35.9004,4800.0
2016-03-08 15:30:00,36.6,36.68,36.5,36.55,8396.0,35.8514,35.9298,35.7534,35.8024,8396.0
2016-03-09 09:30:00,36.52,36.99,36.48,36.92,3200.0,35.773,36.2334,35.7338,36.1648,3200.0
2016-03-09 10:00:00,36.75,37.11,36.75,36.88,2715.0,35.9983,36.351,35.9983,36.1257,2715.0
2016-03-09 10:30:00,36.9,37.01,36.19,36.19,2456.0,36.1453,36.253,35.4498,35.4498,2456.0
2016-03-09 11:00:00,36.14,36.82,36.14,36.4,2300.0,35.4008,36.0669,35.4008,35.6555,2300.0
2016-03-09 11:30:00,36.49,36.82,36.49,36.82,1447.0,35.7436,36.0669,35.7436,36.0669,1447.0
2016-03-09 12:00:00,36.77,36.77,36.36,36.55,1300.0,36.0179,36.0179,35.6163,35.8024,1300.0
2016-03-09 12:30:00,36.56,36.94,36.53,36.93,2836.0,35.8122,36.1844,35.7828,36.1746,2836.0
2016-03-09 13:00:00,36.88,36.92,36.81,36.91,1916.0,36.1257,36.1648,36.0571,36.1551,1916.0
2016-03-09 13:30:00,37.0,37.0,36.8,36.8,3991.0,36.2432,36.2432,36.0473,36.0473,3991.0
2016-03-09 14:00:00,36.89,36.95,36.84,36.86,1500.0,36.1355,36.1942,36.0865,36.1061,1500.0
2016-03-09 14:30:00,36.85,37.0,36.75,36.83,4451.0,36.0963,36.2432,35.9983,36.0767,4451.0
2016-03-09 15:00:00,36.81,36.88,36.74,36.86,3900.0,36.0571,36.1257,35.9885,36.1061,3900.0
2016-03-09 15:30:00,36.85,36.86,36.47,36.6,9820.0,36.0963,36.1061,35.7241,35.8514,9820.0
2016-03-10 09:30:00,37.07,37.07,36.95,36.99,700.0,36.3118,36.3118,36.1942,36.2334,700.0
2016-03-10 10:00:00,36.69,36.69,36.09,36.23,1300.0,35.9396,35.9396,35.3518,35.489,1300.0
2016-03-10 10:30:00,36.39,36.61,36.28,36.44,1856.0,35.6457,35.8612,35.5379,35.6947,1856.0
2016-03-10 11:00:00,36.37,36.46,36.27,36.27,3900.0,35.6261,35.7143,35.5281,35.5281,3900.0
2016-03-10 11:30:00,36.3,36.6,36.3,36.57,2100.0,35.5575,35.8514,35.5575,35.822,2100.0
2016-03-10 12:00:00,36.54,36.58,36.49,36.49,6000.0,35.7926,35.8318,35.7436,35.7436,6000.0
2016-03-10 12:30:00,36.5,36.62,36.38,36.62,9300.0,35.7534,35.871,35.6359,35.871,9300.0
2016-03-10 13:00:00,36.6,36.67,36.49,36.65,4694.0,35.8514,35.92,35.7436,35.9004,4694.0
2016-03-10 13:30:00,36.78,36.79,36.68,36.7,1700.0,36.0277,36.0375,35.9298,35.9493,1700.0
2016-03-10 14:00:00,36.7,36.85,36.68,36.85,2400.0,35.9493,36.0963,35.9298,36.0963,2400.0
2016-03-10 14:30:00,36.89,36.96,36.68,36.82,3500.0,36.1355,36.204,35.9298,36.0669,3500.0
2016-03-10 15:00:00,36.84,37.25,36.84,37.25,5849.0,36.0865,36.4881,36.0865,36.4881,5849.0
2016-03-10 15:30:00,37.28,37.28,36.83,37.0,11117.0,36.5175,36.5175,36.0767,36.2432,11117.0
2016-03-11 09:30:00,37.26,37.26,36.82,37.12,2140.0,36.4979,36.4979,36.0669,36.3608,2140.0
2016-03-11 10:00:00,37.05,37.29,37.05,37.29,300.0,36.2922,36.5273,36.2922,36.5273,300.0
2016-03-11 10:30:00,37.3,37.68,37.27,37.68,6395.0,36.5371,36.9093,36.5077,36.9093,6395.0
2016-03-11 11:00:00,37.56,37.61,37.51,37.6,1500.0,36.7918,36.8407,36.7428,36.8309,1500.0
2016-03-11 11:30:00,37.71,37.72,37.52,37.65,1500.0,36.9387,36.9485,36.7526,36.8799,1500.0
2016-03-11 12:00:00,37.66,37.66,37.51,37.51,900.0,36.8897,36.8897,36.7428,36.7428,900.0
2016-03-11 12:30:00,37.46,37.82,37.46,37.75,1800.0,36.6938,37.0464,36.6938,36.9779,1800.0
2016-03-11 13:00:00,37.81,37.81,37.4,37.56,2834.0,37.0366,37.0366,36.635,36.7918,2834.0
2016-03-11 13:30:00,37.58,37.69,37.53,37.56,2800.0,36.8114,36.9191,36.7624,36.7918,2800.0
2016-03-11 14:00:00,37.72,37.82,37.72,37.78,5800.0,36.9485,37.0464,36.9485,37.0073,5800.0
2016-03-11 14:30:00,37.8,38.23,37.77,37.88,26335.0,37.0269,37.4481,36.9975,37.1052,26335.0
2016-03-11 15:00:00,37.88,37.99,37.72,37.97,3100.0,37.1052,37.213,36.9485,37.1934,3100.0
2016-03-11 15:30:00,37.86,38.22,37.86,38.04,15200.0,37.0856,37.4383,37.0856,37.2619,15200.0
2016-03-14 09:30:00,38.14,38.14,37.66,37.66,1616.0,37.3599,37.3599,36.8897,36.8897,1616.0
2016-03-14 10:00:00,37.52,38.22,37.52,38.18,2500.0,36.7526,37.4383,36.7526,37.3991,2500.0
2016-03-14 10:30:00,38.14,38.15,37.98,38.06,2200.0,37.3599,37.3697,37.2032,37.2815,2200.0
2016-03-14 11:00:00,38.16,38.24,38.05,38.05,2000.0,37.3795,37.4579,37.2717,37.2717,2000.0
2016-03-14 11:30:00,38.12,38.15,38.07,38.08,1200.0,37.3403,37.3697,37.2913,37.3011,1200.0
2016-03-14 12:00:00,38.06,38.07,37.72,37.73,2100.0,37.2815,37.2913,36.9485,36.9583,2100.0
2016-03-14 12:30:00,37.75,38.15,37.75,38.13,7950.0,36.9779,37.3697,36.9779,37.3501,7950.0
2016-03-14 13:00:00,38.07,38.07,37.95,37.95,900.0,37.2913,37.2913,37.1738,37.1738,900.0
2016-03-14 13:30:00,38.11,38.11,38.05,38.1,1103.0,37.3305,37.3305,37.2717,37.3207,1103.0
2016-03-14 14:00:00,38.08,38.08,37.92,37.98,2000.0,37.3011,37.3011,37.1444,37.2032,2000.0
2016-03-14 14:30:00,38.01,38.06,37.93,38.02,1400.0,37.2326,37.2815,37.1542,37.2424,1400.0
2016-03-14 15:00:00,38.07,38.21,38.07,38.21,2200.0,37.2913,37.4285,37.2913,37.4285,2200.0
2016-03-14 15:30:00,38.22,38.23,38.18,38.22,2112.0,37.4383,37.4481,37.3991,37.4383,2112.0
2016-03-15 09:30:00,38.0,38.1,37.49,37.88,10023.0,37.2228,37.3207,36.7232,37.1052,10023.0
2016-03-15 10:00:00,37.96,38.03,37.82,37.91,2165.0,37.1836,37.2521,37.0464,37.1346,2165.0
2016-03-15 10:30:00,38.03,38.03,37.8,37.8,1000.0,37.2521,37.2521,37.0269,37.0269,1000.0
2016-03-15 11:00:00,37.83,38.11,37.78,38.02,4200.0,37.0562,37.3305,37.0073,37.2424,4200.0
2016-03-15 11:30:00,37.97,38.03,37.94,37.94,6400.0,37.1934,37.2521,37.164,37.164,6400.0
2016-03-15 12:00:00,37.91,37.91,37.79,37.79,6500.0,37.1346,37.1346,37.0171,37.0171,6500.0
2016-03-15 12:30:00,37.78,37.81,37.77,37.81,4200.0,37.0073,37.0366,36.9975,37.0366,4200.0
2016-03-15 13:00:00,37.82,37.91,37.82,37.89,6002.0,37.0464,37.1346,37.0464,37.115,6002.0
2016-03-15 13:30:00,37.9,37.99,37.79,37.79,1350.0,37.1248,37.213,37.0171,37.0171,1350.0
2016-03-15 14:00:00,37.7,37.76,37.65,37.66,2520.0,36.9289,36.9877,36.8799,36.8897,2520.0
2016-03-15 14:30:00,37.66,37.7,37.49,37.49,3900.0,36.8897,36.9289,36.7232,36.7232,3900.0
2016-03-15 15:00:00,37.54,37.68,37.51,37.58,3300.0,36.7722,36.9093,36.7428,36.8114,3300.0
2016-03-15 15:30:00,37.52,37.85,37.52,37.61,14364.0,36.7526,37.0758,36.7526,36.8407,14364.0
2016-03-16 09:30:00,37.1,37.57,36.97,37.57,1700.0,36.3412,36.8016,36.2138,36.8016,1700.0
2016-03-16 10:00:00,37.63,37.63,37.33,37.4,2600.0,36.8603,36.8603,36.5665,36.635,2600.0
2016-03-16 10:30:00,37.39,37.72,37.39,37.72,2000.0,36.6252,36.9485,36.6252,36.9485,2000.0
2016-03-16 11:00:00,37.67,37.67,37.5,37.53,2200.0,36.8995,36.8995,36.733,36.7624,2200.0
2016-03-16 11:30:00,37.51,37.69,37.5,37.5,1700.0,36.7428,36.9191,36.733,36.733,1700.0
2016-03-16 12:00:00,37.61,37.64,37.58,37.63,1200.0,36.8407,36.8701,36.8114,36.8603,1200.0
2016-03-16 12:30:00,37.75,37.77,37.57,37.61,2300.0,36.9779,36.9975,36.8016,36.8407,2300.0
2016-03-16 13:00:00,37.51,37.57,37.5,37.51,1100.0,36.7428,36.8016,36.733,36.7428,1100.0
2016-03-16 13:30:00,37.53,37.57,37.5,37.5,600.0,36.7624,36.8016,36.733,36.733,600.0
2016-03-16 14:00:00,37.52,37.81,37.49,37.81,3900.0,36.7526,37.0366,36.7232,37.0366,3900.0
2016-03-16 14:30:00,37.78,37.99,37.73,37.81,2400.0,37.0073,37.213,36.9583,37.0366,2400.0
2016-03-16 15:00:00,37.65,37.91,37.65,37.81,2700.0,36.8799,37.1346,36.8799,37.0366,2700.0
2016-03-16 15:30:00,37.73,37.79,37.56,37.66,4800.0,36.9583,37.0171,36.7918,36.8897,4800.0
2016-03-17 09:30:00,37.67,37.67,37.35,37.35,4125.0,36.8995,36.8995,36.5861,36.5861,4125.0
2016-03-17 10:00:00,37.26,37.26,37.0,37.03,2678.0,36.4979,36.4979,36.2432,36.2726,2678.0
2016-03-17 10:30:00,37.51,37.65,37.3,37.35,3000.0,36.7428,36.8799,36.5371,36.5861,3000.0
2016-03-17 11:00:00,37.35,37.43,37.29,37.43,600.0,36.5861,36.6644,36.5273,36.6644,600.0
2016-03-17 11:30:00,37.44,37.5,37.3,37.5,2800.0,36.6742,36.733,36.5371,36.733,2800.0
2016-03-17 12:00:00,37.5,37.5,37.44,37.47,1637.0,36.733,36.733,36.6742,36.7036,1637.0
2016-03-17 12:30:00,37.62,37.63,37.59,37.59,400.0,36.8505,36.8603,36.8211,36.8211,400.0
2016-03-17 13:00:00,37.7,37.7,37.58,37.7,1200.0,36.9289,36.9289,36.8114,36.9289,1200.0
2016-03-17 13:30:00,37.73,37.81,37.73,37.77,600.0,36.9583,37.0366,36.9583,36.9975,600.0
2016-03-17 14:00:00,37.68,37.94,37.61,37.94,900.0,36.9093,37.164,36.8407,37.164,900.0
2016-03-17 14:30:00,37.92,38.13,37.9,38.05,1200.0,37.1444,37.3501,37.1248,37.2717,1200.0
2016-03-17 15:00:00,37.94,38.28,37.93,38.28,3600.0,37.164,37.497,37.1542,37.497,3600.0
2016-03-17 15:30:00,38.26,38.31,38.13,38.18,3500.0,37.4774,37.5264,37.3501,37.3991,3500.0
2016-03-18 09:30:00,38.35,38.64,37.96,38.05,965.0,37.5656,37.8497,37.1836,37.2717,965.0
2016-03-18 10:00:00,38.21,38.33,38.19,38.19,1301.0,37.4285,37.546,37.4089,37.4089,1301.0
2016-03-18 10:30:00,38.24,38.34,38.12,38.24,1097.0,37.4579,37.5558,37.3403,37.4579,1097.0
2016-03-18 11:00:00,38.31,38.5,38.31,38.5,800.0,37.5264,37.7125,37.5264,37.7125,800.0
2016-03-18 11:30:00,38.52,38.7,38.49,38.6,800.0,37.7321,37.9084,37.7027,37.8105,800.0
2016-03-18 12:00:00,38.5,38.58,38.43,38.43,1400.0,37.7125,37.7909,37.644,37.644,1400.0
2016-03-18 12:30:00,38.28,38.28,38.18,38.22,700.0,37.497,37.497,37.3991,37.4383,700.0
2016-03-18 13:00:00,38.41,38.41,38.16,38.16,1439.0,37.6244,37.6244,37.3795,37.3795,1439.0
2016-03-18 13:30:00,38.06,38.3,38.02,38.3,800.0,37.2815,37.5166,37.2424,37.5166,800.0
2016-03-18 14:00:00,38.35,38.35,38.1,38.13,1500.0,37.5656,37.5656,37.3207,37.3501,1500.0
2016-03-18 14:30:00,38.19,38.3,38.19,38.26,2144.0,37.4089,37.5166,37.4089,37.4774,2144.0
2016-03-18 15:00:00,38.27,38.49,38.27,38.44,1300.0,37.4872,37.7027,37.4872,37.6538,1300.0
2016-03-18 15:30:00,38.39,38.47,38.28,38.28,5000.0,37.6048,37.6831,37.497,37.497,5000.0
2016-03-21 09:30:00,38.16,38.35,38.13,38.35,932.0,37.3795,37.5656,37.3501,37.5656,932.0
2016-03-21 10:00:00,38.14,38.22,38.01,38.17,1900.0,37.3599,37.4383,37.2326,37.3893,1900.0
2016-03-21 10:30:00,38.04,38.38,38.04,38.34,1150.0,37.2619,37.595,37.2619,37.5558,1150.0
2016-03-21 11:00:00,38.41,38.47,38.18,38.25,1600.0,37.6244,37.6831,37.3991,37.4676,1600.0
2016-03-21 11:30:00,38.34,38.34,38.12,38.13,1100.0,37.5558,37.5558,37.3403,37.3501,1100.0
2016-03-21 12:00:00,38.16,38.19,38.13,38.13,500.0,37.3795,37.4089,37.3501,37.3501,500.0
2016-03-21 12:30:00,38.24,38.28,38.19,38.28,500.0,37.4579,37.497,37.4089,37.497,500.0
2016-03-21 13:00:00,38.28,38.49,38.28,38.38,800.0,37.497,37.7027,37.497,37.595,800.0
2016-03-21 13:30:00,38.35,38.35,38.2,38.2,1900.0,37.5656,37.5656,37.4187,37.4187,1900.0
2016-03-21 14:00:00,38.2,38.41,38.2,38.37,900.0,37.4187,37.6244,37.4187,37.5852,900.0
2016-03-21 14:30:00,38.37,38.37,38.21,38.24,700.0,37.5852,37.5852,37.4285,37.4579,700.0
2016-03-21 15:00:00,38.24,38.24,38.08,38.16,2300.0,37.4579,37.4579,37.3011,37.3795,2300.0
2016-03-21 15:30:00,38.15,38.31,38.08,38.15,4444.0,37.3697,37.5264,37.3011,37.3697,4444.0
2016-03-22 09:30:00,38.08,38.31,37.7,37.91,800.0,37.3011,37.5264,36.9289,37.1346,800.0
2016-03-22 10:00:00,38.16,38.52,38.16,38.4,1900.0,37.3795,37.7321,37.3795,37.6146,1900.0
2016-03-22 10:30:00,38.23,38.4,38.19,38.4,2037.0,37.4481,37.6146,37.4089,37.6146,2037.0
2016-03-22 11:00:00,38.4,38.4,38.3,38.38,800.0,37.6146,37.6146,37.5166,37.595,800.0
2016-03-22 11:30:00,38.43,38.43,38.38,38.38,600.0,37.644,37.644,37.595,37.595,600.0
2016-03-22 12:00:00,38.26,38.29,38.12,38.29,1800.0,37.4774,37.5068,37.3403,37.5068,1800.0
2016-03-22 12:30:00,38.28,38.28,38.19,38.2,700.0,37.497,37.497,37.4089,37.4187,700.0
2016-03-22 13:00:00,38.14,38.14,38.03,38.03,800.0,37.3599,37.3599,37.2521,37.2521,800.0
2016-03-22 13:30:00,38.02,38.07,37.95,38.05,1200.0,37.2424,37.2913,37.1738,37.2717,1200.0
2016-03-22 14:00:00,38.0,38.25,38.0,38.2,1900.0,37.2228,37.4676,37.2228,37.4187,1900.0
2016-03-22 14:30:00,38.33,38.33,38.17,38.17,1400.0,37.546,37.546,37.3893,37.3893,1400.0
2016-03-22 15:00:00,38.13,38.2,38.1,38.18,1000.0,37.3501,37.4187,37.3207,37.3991,1000.0
2016-03-22 15:30:00,38.18,38.21,38.11,38.21,3399.0,37.3991,37.4285,37.3305,37.4285,3399.0
2016-03-23 09:30:00,38.33,38.77,38.29,38.42,4200.0,37.546,37.977,37.5068,37.6342,4200.0
2016-03-23 10:00:00,38.46,38.7,38.42,38.47,8900.0,37.6734,37.9084,37.6342,37.6831,8900.0
2016-03-23 10:30:00,38.46,38.57,38.35,38.5,5894.0,37.6734,37.7811,37.5656,37.7125,5894.0
2016-03-23 11:00:00,38.5,38.77,38.49,38.55,4990.0,37.7125,37.977,37.7027,37.7615,4990.0
2016-03-23 11:30:00,38.51,38.69,38.49,38.63,4900.0,37.7223,37.8986,37.7027,37.8399,4900.0
2016-03-23 12:00:00,38.64,38.65,38.16,38.3,7800.0,37.8497,37.8595,37.3795,37.5166,7800.0
2016-03-23 12:30:00,38.36,38.55,38.34,38.5,5668.0,37.5754,37.7615,37.5558,37.7125,5668.0
2016-03-23 13:00:00,38.5,38.5,37.85,37.86,4400.0,37.7125,37.7125,37.0758,37.0856,4400.0
2016-03-23 13:30:00,37.85,38.23,37.85,38.23,4500.0,37.0758,37.4481,37.0758,37.4481,4500.0
2016-03-23 14:00:00,38.32,38.4,38.1,38.21,6300.0,37.5362,37.6146,37.3207,37.4285,6300.0
2016-03-23 14:30:00,38.27,38.55,38.27,38.46,9540.0,37.4872,37.7615,37.4872,37.6734,9540.0
2016-03-23 15:00:00,38.53,38.53,38.43,38.44,7990.0,37.7419,37.7419,37.644,37.6538,7990.0
2016-03-23 15:30:00,38.45,38.45,38.18,38.23,15600.0,37.6636,37.6636,37.3991,37.4481,15600.0
2016-03-24 09:30:00,37.96,37.96,37.73,37.82,1295.0,37.1836,37.1836,36.9583,37.0464,1295.0
2016-03-24 10:00:00,37.75,37.75,37.17,37.18,3000.0,36.9779,36.9779,36.4097,36.4195,3000.0
2016-03-24 10:30:00,37.16,37.63,37.16,37.63,2700.0,36.3999,36.8603,36.3999,36.8603,2700.0
2016-03-24 11:00:00,37.6,37.6,37.25,37.29,9500.0,36.8309,36.8309,36.4881,36.5273,9500.0
2016-03-24 11:30:00,37.3,37.36,37.17,37.31,16400.0,36.5371,36.5958,36.4097,36.5469,16400.0
2016-03-24 12:00:00,37.38,37.57,37.36,37.38,3077.0,36.6154,36.8016,36.5958,36.6154,3077.0
2016-03-24 12:30:00,37.49,37.68,37.37,37.63,2900.0,36.7232,36.9093,36.6056,36.8603,2900.0
2016-03-24 13:00:00,37.52,37.82,37.48,37.78,4857.0,36.7526,37.0464,36.7134,37.0073,4857.0
2016-03-24 13:30:00,37.73,37.86,37.7,37.85,2895.0,36.9583,37.0856,36.9289,37.0758,2895.0
2016-03-24 14:00:00,37.89,38.19,37.85,38.11,3283.0,37.115,37.4089,37.0758,37.3305,3283.0
2016-03-24 14:30:00,38.06,38.24,38.0,38.12,3663.0,37.2815,37.4579,37.2228,37.3403,3663.0
2016-03-24 15:00:00,38.13,38.15,38.09,38.11,2100.0,37.3501,37.3697,37.3109,37.3305,2100.0
2016-03-24 15:30:00,38.1,38.19,38.07,38.1,4033.0,37.3207,37.4089,37.2913,37.3207,4033.0
2016-03-28 09:30:00,38.47,38.47,37.69,37.76,9600.0,37.6831,37.6831,36.9191,36.9877,9600.0
2016-03-28 10:00:00,37.9,38.25,37.75,37.78,5000.0,37.1248,37.4676,36.9779,37.0073,5000.0
2016-03-28 10:30:00,37.81,37.95,37.52,37.95,5884.0,37.0366,37.1738,36.7526,37.1738,5884.0
2016-03-28 11:00:00,38.0,38.21,37.95,38.15,5045.0,37.2228,37.4285,37.1738,37.3697,5045.0
2016-03-28 11:30:00,38.19,38.35,37.98,38.29,6500.0,37.4089,37.5656,37.2032,37.5068,6500.0
2016-03-28 12:00:00,38.29,38.5,38.25,38.41,6202.0,37.5068,37.7125,37.4676,37.6244,6202.0
2016-03-28 12:30:00,38.39,38.59,38.34,38.5,7800.0,37.6048,37.8007,37.5558,37.7125,7800.0
2016-03-28 13:00:00,38.5,38.53,38.45,38.45,23448.0,37.7125,37.7419,37.6636,37.6636,23448.0
2016-03-28 13:30:00,38.45,38.51,38.4,38.5,9846.0,37.6636,37.7223,37.6146,37.7125,9846.0
2016-03-28 14:00:00,38.5,38.5,38.26,38.32,4900.0,37.7125,37.7125,37.4774,37.5362,4900.0
2016-03-28 14:30:00,38.33,38.41,38.25,38.35,7691.0,37.546,37.6244,37.4676,37.5656,7691.0
2016-03-28 15:00:00,38.34,38.45,38.33,38.34,3300.0,37.5558,37.6636,37.546,37.5558,3300.0
2016-03-28 15:30:00,38.32,38.48,38.27,38.39,11694.0,37.5362,37.6929,37.4872,37.6048,11694.0
2016-03-29 09:30:00,38.55,39.47,38.55,39.21,6064.0,37.7615,38.6627,37.7615,38.408,6064.0
2016-03-29 10:00:00,39.19,39.67,39.19,39.62,11893.0,38.3884,38.8586,38.3884,38.8096,11893.0
2016-03-29 10:30:00,39.59,39.6,39.27,39.48,6170.0,38.7802,38.79,38.4668,38.6725,6170.0
2016-03-29 11:00:00,39.55,39.6,39.29,39.52,11459.0,38.7411,38.79,38.4864,38.7117,11459.0
2016-03-29 11:30:00,39.56,39.58,39.17,39.17,3000.0,38.7509,38.7704,38.3688,38.3688,3000.0
2016-03-29 12:00:00,39.14,39.38,39.08,39.1,4830.0,38.3394,38.5745,38.2807,38.3003,4830.0
2016-03-29 12:30:00,39.13,39.32,39.08,39.19,5045.0,38.3296,38.5158,38.2807,38.3884,5045.0
2016-03-29 13:00:00,39.2,39.45,39.16,39.4,6929.0,38.3982,38.6431,38.359,38.5941,6929.0
2016-03-29 13:30:00,39.39,39.72,39.31,39.4,8700.0,38.5843,38.9076,38.506,38.5941,8700.0
2016-03-29 14:00:00,39.39,39.96,39.38,39.89,5692.0,38.5843,39.1427,38.5745,39.0741,5692.0
2016-03-29 14:30:00,39.9,39.9,39.33,39.45,9842.0,39.0839,39.0839,38.5256,38.6431,9842.0
2016-03-29 15:00:00,39.42,39.52,39.2,39.23,34685.0,38.6137,38.7117,38.3982,38.4276,34685.0
2016-03-29 15:30:00,39.2,39.35,39.07,39.25,57446.0,38.3982,38.5451,38.2709,38.4472,57446.0
2016-03-30 09:30:00,39.8,39.8,38.01,39.26,61808.0,38.9859,38.9859,37.2326,38.457,61808.0
2016-03-30 10:00:00,39.21,40.2,39.18,39.97,42324.0,38.408,39.3778,38.3786,39.1525,42324.0
2016-03-30 10:30:00,39.96,40.1,39.58,39.99,44187.0,39.1427,39.2798,38.7704,39.1721,44187.0
2016-03-30 11:00:00,39.96,40.18,39.8,39.88,19990.0,39.1427,39.3582,38.9859,39.0643,19990.0
2016-03-30 11:30:00,39.94,40.0,39.69,39.86,14400.0,39.1231,39.1819,38.8782,39.0447,14400.0
2016-03-30 12:00:00,39.86,39.86,38.78,39.13,14231.0,39.0447,39.0447,37.9868,38.3296,14231.0
2016-03-30 12:30:00,39.14,39.28,38.86,39.09,11862.0,38.3394,38.4766,38.0652,38.2905,11862.0
2016-03-30 13:00:00,39.08,39.47,39.08,39.14,5298.0,38.2807,38.6627,38.2807,38.3394,5298.0
2016-03-30 13:30:00,39.04,39.26,38.95,39.02,6754.0,38.2415,38.457,38.1533,38.2219,6754.0
2016-03-30 14:00:00,39.04,39.11,38.82,38.97,12948.0,38.2415,38.3101,38.026,38.1729,12948.0
2016-03-30 14:30:00,39.03,39.03,38.47,38.83,16793.0,38.2317,38.2317,37.6831,38.0358,16793.0
2016-03-30 15:00:00,38.88,39.37,38.88,39.2,16125.0,38.0848,38.5647,38.0848,38.3982,16125.0
2016-03-30 15:30:00,39.22,39.25,39.01,39.14,26376.0,38.4178,38.4472,38.2121,38.3394,26376.0
2016-03-31 09:30:00,39.19,39.21,38.39,38.4,9500.0,38.3884,38.408,37.6048,37.6146,9500.0
2016-03-31 10:00:00,38.43,38.64,38.32,38.44,8248.0,37.644,37.8497,37.5362,37.6538,8248.0
2016-03-31 10:30:00,38.4,38.76,38.4,38.75,7100.0,37.6146,37.9672,37.6146,37.9574,7100.0
2016-03-31 11:00:00,38.72,38.72,38.36,38.36,1750.0,37.928,37.928,37.5754,37.5754,1750.0
2016-03-31 11:30:00,38.42,38.54,38.39,38.53,3200.0,37.6342,37.7517,37.6048,37.7419,3200.0
2016-03-31 12:00:00,38.54,38.57,38.43,38.54,3500.0,37.7517,37.7811,37.644,37.7517,3500.0
2016-03-31 12:30:00,38.59,38.59,38.5,38.53,900.0,37.8007,37.8007,37.7125,37.7419,900.0
2016-03-31 13:00:00,38.5,38.59,38.5,38.56,3500.0,37.7125,37.8007,37.7125,37.7713,3500.0
2016-03-31 13:30:00,38.56,38.85,38.55,38.7,5934.0,37.7713,38.0554,37.7615,37.9084,5934.0
2016-03-31 14:00:00,38.74,38.97,38.74,38.76,4200.0,37.9476,38.1729,37.9476,37.9672,4200.0
2016-03-31 14:30:00,38.76,38.86,38.7,38.71,6200.0,37.9672,38.0652,37.9084,37.9182,6200.0
2016-03-31 15:00:00,38.71,38.99,38.71,38.99,6502.0,37.9182,38.1925,37.9182,38.1925,6502.0
2016-03-31 15:30:00,39.02,39.13,38.74,38.75,19079.0,38.2219,38.3296,37.9476,37.9574,19079.0
2016-04-01 09:30:00,38.41,38.92,38.04,38.92,11922.0,37.6244,38.1239,37.2619,38.1239,11922.0
2016-04-01 10:00:00,38.84,39.12,38.72,38.76,5620.0,38.0456,38.3199,37.928,37.9672,5620.0
2016-04-01 10:30:00,38.81,38.87,38.62,38.79,2940.0,38.0162,38.075,37.8301,37.9966,2940.0
2016-04-01 11:00:00,38.77,38.89,38.73,38.89,3100.0,37.977,38.0946,37.9378,38.0946,3100.0
2016-04-01 11:30:00,38.91,39.09,38.8,38.99,4145.0,38.1141,38.2905,38.0064,38.1925,4145.0
2016-04-01 12:00:00,39.15,39.25,39.11,39.11,4354.0,38.3492,38.4472,38.3101,38.3101,4354.0
2016-04-01 12:30:00,39.05,39.12,38.92,38.96,3339.0,38.2513,38.3199,38.1239,38.1631,3339.0
2016-04-01 13:00:00,38.93,39.05,38.81,39.03,3586.0,38.1337,38.2513,38.0162,38.2317,3586.0
2016-04-01 13:30:00,39.03,39.31,39.01,39.06,7228.0,38.2317,38.506,38.2121,38.2611,7228.0
2016-04-01 14:00:00,39.08,39.3,39.08,39.2,7445.0,38.2807,38.4962,38.2807,38.3982,7445.0
2016-04-01 14:30:00,39.22,39.33,39.19,39.26,3800.0,38.4178,38.5256,38.3884,38.457,3800.0
2016-04-01 15:00:00,39.24,39.34,39.08,39.14,7808.0,38.4374,38.5354,38.2807,38.3394,7808.0
2016-04-01 15:30:00,39.12,39.15,38.92,39.09,17709.0,38.3199,38.3492,38.1239,38.2905,17709.0
2016-04-04 09:30:00,39.09,39.21,38.93,39.04,5577.0,38.2905,38.408,38.1337,38.2415,5577.0
2016-04-04 10:00:00,39.05,39.15,38.92,39.01,4600.0,38.2513,38.3492,38.1239,38.2121,4600.0
2016-04-04 10:30:00,39.04,39.12,38.92,38.98,3500.0,38.2415,38.3199,38.1239,38.1827,3500.0
2016-04-04 11:00:00,38.94,39.06,38.92,39.03,3900.0,38.1435,38.2611,38.1239,38.2317,3900.0
2016-04-04 11:30:00,39.02,39.09,39.0,39.04,1300.0,38.2219,38.2905,38.2023,38.2415,1300.0
2016-04-04 12:00:00,39.02,39.06,38.98,39.06,2300.0,38.2219,38.2611,38.1827,38.2611,2300.0
2016-04-04 12:30:00,39.05,39.14,39.02,39.09,1700.0,38.2513,38.3394,38.2219,38.2905,1700.0
2016-04-04 13:00:00,39.11,39.11,38.99,39.04,2121.0,38.3101,38.3101,38.1925,38.2415,2121.0
2016-04-04 13:30:00,39.0,39.05,38.95,39.05,1700.0,38.2023,38.2513,38.1533,38.2513,1700.0
2016-04-04 14:00:00,39.03,39.04,38.98,38.99,3100.0,38.2317,38.2415,38.1827,38.1925,3100.0
2016-04-04 14:30:00,39.0,39.02,38.93,38.96,2372.0,38.2023,38.2219,38.1337,38.1631,2372.0
2016-04-04 15:00:00,38.94,39.04,38.92,38.94,4496.0,38.1435,38.2415,38.1239,38.1435,4496.0
2016-04-04 15:30:00,38.94,39.03,38.88,39.01,7480.0,38.1435,38.2317,38.0848,38.2121,7480.0
2016-04-05 09:30:00,38.26,38.74,38.08,38.73,71249.0,37.4774,37.9476,37.3011,37.9378,71249.0
2016-04-05 10:00:00,38.73,38.94,38.73,38.76,76860.0,37.9378,38.1435,37.9378,37.9672,76860.0
2016-04-05 10:30:00,38.78,38.94,38.74,38.87,52488.0,37.9868,38.1435,37.9476,38.075,52488.0
2016-04-05 11:00:00,38.87,39.02,38.8,39.02,37828.0,38.075,38.2219,38.0064,38.2219,37828.0
2016-04-05 11:30:00,39.01,39.1,38.81,38.86,13493.0,38.2121,38.3003,38.0162,38.0652,13493.0
2016-04-05 12:00:00,38.91,38.92,38.75,38.77,6126.0,38.1141,38.1239,37.9574,37.977,6126.0
2016-04-05 12:30:00,38.76,38.87,38.69,38.69,8753.0,37.9672,38.075,37.8986,37.8986,8753.0
2016-04-05 13:00:00,38.69,38.77,38.69,38.74,8528.0,37.8986,37.977,37.8986,37.9476,8528.0
2016-04-05 13:30:00,38.77,38.9,38.76,38.82,9212.0,37.977,38.1044,37.9672,38.026,9212.0
2016-04-05 14:00:00,38.79,38.83,38.74,38.77,6923.0,37.9966,38.0358,37.9476,37.977,6923.0
2016-04-05 14:30:00,38.87,38.92,38.8,38.8,6100.0,38.075,38.1239,38.0064,38.0064,6100.0
2016-04-05 15:00:00,38.78,38.88,38.73,38.82,5950.0,37.9868,38.0848,37.9378,38.026,5950.0
2016-04-05 15:30:00,38.84,39.02,38.81,38.96,36009.0,38.0456,38.2219,38.0162,38.1631,36009.0
2016-04-06 09:30:00,39.14,39.27,39.0,39.07,7150.0,38.3394,38.4668,38.2023,38.2709,7150.0
2016-04-06 10:00:00,38.99,39.05,38.94,39.0,3600.0,38.1925,38.2513,38.1435,38.2023,3600.0
2016-04-06 10:30:00,39.0,39.1,38.97,39.01,2670.0,38.2023,38.3003,38.1729,38.2121,2670.0
2016-04-06 11:00:00,39.1,39.13,39.0,39.03,2744.0,38.3003,38.3296,38.2023,38.2317,2744.0
2016-04-06 11:30:00,39.03,39.19,38.98,39.19,4004.0,38.2317,38.3884,38.1827,38.3884,4004.0
2016-04-06 12:00:00,39.14,39.18,39.12,39.12,900.0,38.3394,38.3786,38.3199,38.3199,900.0
2016-04-06 12:30:00,39.18,39.24,39.14,39.21,10705.0,38.3786,38.4374,38.3394,38.408,10705.0
2016-04-06 13:00:00,39.2,39.28,39.14,39.14,3720.0,38.3982,38.4766,38.3394,38.3394,3720.0
2016-04-06 13:30:00,39.08,39.08,38.94,39.08,1800.0,38.2807,38.2807,38.1435,38.2807,1800.0
2016-04-06 14:00:00,39.06,39.15,39.06,39.15,1500.0,38.2611,38.3492,38.2611,38.3492,1500.0
2016-04-06 14:30:00,39.12,39.15,39.03,39.11,3507.0,38.3199,38.3492,38.2317,38.3101,3507.0
2016-04-06 15:00:00,39.14,39.24,39.08,39.08,3953.0,38.3394,38.4374,38.2807,38.2807,3953.0
2016-04-06 15:30:00,39.1,39.19,39.02,39.06,5986.0,38.3003,38.3884,38.2219,38.2611,5986.0
2016-04-07 09:30:00,38.75,39.34,38.69,39.34,9195.0,37.9574,38.5354,37.8986,38.5354,9195.0
2016-04-07 10:00:00,39.3,39.36,38.83,38.83,5300.0,38.4962,38.5549,38.0358,38.0358,5300.0
2016-04-07 10:30:00,38.8,39.04,38.77,39.01,4215.0,38.0064,38.2415,37.977,38.2121,4215.0
2016-04-07 11:00:00,38.85,39.08,38.81,39.01,3300.0,38.0554,38.2807,38.0162,38.2121,3300.0
2016-04-07 11:30:00,38.99,39.05,38.99,39.05,6562.0,38.1925,38.2513,38.1925,38.2513,6562.0
2016-04-07 12:00:00,39.0,39.07,38.99,39.02,900.0,38.2023,38.2709,38.1925,38.2219,900.0
2016-04-07 12:30:00,39.0,39.11,39.0,39.1,2162.0,38.2023,38.3101,38.2023,38.3003,2162.0
2016-04-07 13:00:00,39.13,39.23,39.12,39.12,3100.0,38.3296,38.4276,38.3199,38.3199,3100.0
2016-04-07 13:30:00,39.08,39.08,38.99,39.03,3850.0,38.2807,38.2807,38.1925,38.2317,3850.0
2016-04-07 14:00:00,39.0,39.06,38.98,39.04,5000.0,38.2023,38.2611,38.1827,38.2415,5000.0
2016-04-07 14:30:00,39.0,39.03,38.96,39.0,13000.0,38.2023,38.2317,38.1631,38.2023,13000.0
2016-04-07 15:00:00,39.01,39.03,38.98,38.99,10559.0,38.2121,38.2317,38.1827,38.1925,10559.0
2016-04-07 15:30:00,39.0,39.14,38.99,39.09,8310.0,38.2023,38.3394,38.1925,38.2905,8310.0
2016-04-08 09:30:00,39.37,39.39,39.21,39.35,4605.0,38.5647,38.5843,38.408,38.5451,4605.0
2016-04-08 10:00:00,39.35,39.39,39.0,39.02,12800.0,38.5451,38.5843,38.2023,38.2219,12800.0
2016-04-08 10:30:00,39.05,39.07,38.8,38.81,4000.0,38.2513,38.2709,38.0064,38.0162,4000.0
2016-04-08 11:00:00,38.8,39.24,38.77,39.05,6000.0,38.0064,38.4374,37.977,38.2513,6000.0
2016-04-08 11:30:00,38.95,39.04,38.89,39.02,2200.0,38.1533,38.2415,38.0946,38.2219,2200.0
2016-04-08 12:00:00,39.0,39.0,38.85,38.88,4400.0,38.2023,38.2023,38.0554,38.0848,4400.0
2016-04-08 12:30:00,38.83,39.04,38.83,39.03,1600.0,38.0358,38.2415,38.0358,38.2317,1600.0
2016-04-08 13:00:00,38.96,38.96,38.84,38.87,1800.0,38.1631,38.1631,38.0456,38.075,1800.0
2016-04-08 13:30:00,38.94,39.05,38.94,39.04,1000.0,38.1435,38.2513,38.1435,38.2415,1000.0
2016-04-08 14:00:00,39.04,39.1,38.9,38.9,3300.0,38.2415,38.3003,38.1044,38.1044,3300.0
2016-04-08 14:30:00,38.97,38.98,38.91,38.98,1200.0,38.1729,38.1827,38.1141,38.1827,1200.0
2016-04-08 15:00:00,38.98,38.98,38.83,38.94,5100.0,38.1827,38.1827,38.0358,38.1435,5100.0
2016-04-08 15:30:00,38.93,39.01,38.91,39.01,9095.0,38.1337,38.2121,38.1141,38.2121,9095.0
2016-04-11 09:30:00,39.35,39.5,39.22,39.4,12206.0,38.5451,38.6921,38.4178,38.5941,12206.0
2016-04-11 10:00:00,39.44,39.8,39.43,39.77,17108.0,38.6333,38.9859,38.6235,38.9566,17108.0
2016-04-11 10:30:00,39.8,39.86,39.71,39.77,25870.0,38.9859,39.0447,38.8978,38.9566,25870.0
2016-04-11 11:00:00,39.75,39.95,39.75,39.93,16586.0,38.937,39.1329,38.937,39.1133,16586.0
2016-04-11 11:30:00,39.94,39.94,39.57,39.75,7757.0,39.1231,39.1231,38.7606,38.937,7757.0
2016-04-11 12:00:00,39.75,39.76,39.68,39.72,6600.0,38.937,38.9468,38.8684,38.9076,6600.0
2016-04-11 12:30:00,39.71,39.71,39.61,39.65,4619.0,38.8978,38.8978,38.7998,38.839,4619.0
2016-04-11 13:00:00,39.66,39.66,39.59,39.6,6400.0,38.8488,38.8488,38.7802,38.79,6400.0
2016-04-11 13:30:00,39.6,39.71,39.6,39.71,3100.0,38.79,38.8978,38.79,38.8978,3100.0
2016-04-11 14:00:00,39.73,39.92,39.68,39.92,12450.0,38.9174,39.1035,38.8684,39.1035,12450.0
2016-04-11 14:30:00,39.9,39.99,39.83,39.96,15407.0,39.0839,39.1721,39.0153,39.1427,15407.0
2016-04-11 15:00:00,39.96,39.97,39.84,39.9,8900.0,39.1427,39.1525,39.0251,39.0839,8900.0
2016-04-11 15:30:00,39.87,39.99,39.77,39.99,11628.0,39.0545,39.1721,38.9566,39.1721,11628.0
2016-04-12 09:30:00,39.78,40.58,39.78,40.23,9605.0,38.9664,39.75,38.9664,39.4071,9605.0
2016-04-12 10:00:00,40.26,40.28,39.97,40.18,9500.0,39.4365,39.4561,39.1525,39.3582,9500.0
2016-04-12 10:30:00,40.31,40.48,40.14,40.47,6700.0,39.4855,39.652,39.319,39.6422,6700.0
2016-04-12 11:00:00,40.47,40.47,40.25,40.31,4470.0,39.6422,39.6422,39.4267,39.4855,4470.0
2016-04-12 11:30:00,40.35,40.41,40.26,40.41,3000.0,39.5247,39.5835,39.4365,39.5835,3000.0
2016-04-12 12:00:00,40.37,40.45,40.15,40.15,4300.0,39.5443,39.6226,39.3288,39.3288,4300.0
2016-04-12 12:30:00,40.19,40.29,40.15,40.23,2600.0,39.368,39.4659,39.3288,39.4071,2600.0
2016-04-12 13:00:00,40.2,40.27,40.19,40.22,3650.0,39.3778,39.4463,39.368,39.3974,3650.0
2016-04-12 13:30:00,40.26,40.5,40.2,40.5,2500.0,39.4365,39.6716,39.3778,39.6716,2500.0
2016-04-12 14:00:00,40.5,40.5,40.21,40.32,2792.0,39.6716,39.6716,39.3876,39.4953,2792.0
2016-04-12 14:30:00,40.28,40.39,40.28,40.29,2800.0,39.4561,39.5639,39.4561,39.4659,2800.0
2016-04-12 15:00:00,40.32,40.35,40.22,40.25,4275.0,39.4953,39.5247,39.3974,39.4267,4275.0
2016-04-12 15:30:00,40.25,40.33,40.19,40.28,10790.0,39.4267,39.5051,39.368,39.4561,10790.0
2016-04-13 09:30:00,40.67,41.11,40.67,41.01,6129.0,39.8381,40.2691,39.8381,40.1712,6129.0
2016-04-13 10:00:00,40.98,40.98,40.85,40.85,3300.0,40.1418,40.1418,40.0145,40.0145,3300.0
2016-04-13 10:30:00,40.77,40.79,40.32,40.57,4650.0,39.9361,39.9557,39.4953,39.7402,4650.0
2016-04-13 11:00:00,40.61,40.85,40.55,40.83,3912.0,39.7794,40.0145,39.7206,39.9949,3912.0
2016-04-13 11:30:00,40.83,40.83,40.73,40.75,3394.0,39.9949,39.9949,39.8969,39.9165,3394.0
2016-04-13 12:00:00,40.71,40.71,40.5,40.55,1700.0,39.8773,39.8773,39.6716,39.7206,1700.0
2016-04-13 12:30:00,40.49,40.55,40.48,40.54,2500.0,39.6618,39.7206,39.652,39.7108,2500.0
2016-04-13 13:00:00,40.5,40.53,40.5,40.53,1200.0,39.6716,39.701,39.6716,39.701,1200.0
2016-04-13 13:30:00,40.51,40.53,40.49,40.49,900.0,39.6814,39.701,39.6618,39.6618,900.0
2016-04-13 14:00:00,40.52,40.71,40.52,40.57,1800.0,39.6912,39.8773,39.6912,39.7402,1800.0
2016-04-13 14:30:00,40.54,40.73,40.54,40.68,3078.0,39.7108,39.8969,39.7108,39.8479,3078.0
2016-04-13 15:00:00,40.72,40.8,40.66,40.69,1900.0,39.8871,39.9655,39.8284,39.8577,1900.0
2016-04-13 15:30:00,40.68,40.75,40.66,40.68,9100.0,39.8479,39.9165,39.8284,39.8479,9100.0
2016-04-14 09:30:00,41.02,41.13,40.68,40.83,5186.0,40.181,40.2887,39.8479,39.9949,5186.0
2016-04-14 10:00:00,40.93,41.1,40.85,41.08,2600.0,40.0928,40.2594,40.0145,40.2398,2600.0
2016-04-14 10:30:00,41.12,41.14,40.94,41.03,3300.0,40.2789,40.2985,40.1026,40.1908,3300.0
2016-04-14 11:00:00,41.03,41.21,41.02,41.21,3200.0,40.1908,40.3671,40.181,40.3671,3200.0
2016-04-14 11:30:00,41.2,41.41,41.2,41.39,2791.0,40.3573,40.563,40.3573,40.5434,2791.0
2016-04-14 12:00:00,41.42,41.62,41.42,41.61,3300.0,40.5728,40.7687,40.5728,40.7589,3300.0
2016-04-14 12:30:00,41.62,41.83,41.62,41.65,3600.0,40.7687,40.9744,40.7687,40.7981,3600.0
2016-04-14 13:00:00,41.65,41.85,41.64,41.83,5100.0,40.7981,40.994,40.7883,40.9744,5100.0
2016-04-14 13:30:00,41.85,41.85,41.78,41.79,10145.0,40.994,40.994,40.9254,40.9352,10145.0
2016-04-14 14:00:00,41.79,41.83,41.37,41.45,6600.0,40.9352,40.9744,40.5238,40.6022,6600.0
2016-04-14 14:30:00,41.47,41.59,41.47,41.5,7350.0,40.6218,40.7393,40.6218,40.6512,7350.0
2016-04-14 15:00:00,41.49,41.53,41.38,41.52,11190.0,40.6414,40.6806,40.5336,40.6708,11190.0
2016-04-14 15:30:00,41.53,41.59,41.39,41.59,14894.0,40.6806,40.7393,40.5434,40.7393,14894.0
2016-04-15 09:30:00,41.35,41.98,41.11,41.97,4800.0,40.5042,41.1214,40.2691,41.1116,4800.0
2016-04-15 10:00:00,41.94,42.1,41.7,41.79,6704.0,41.0822,41.2389,40.8471,40.9352,6704.0
2016-04-15 10:30:00,41.91,41.93,41.57,41.65,2800.0,41.0528,41.0724,40.7197,40.7981,2800.0
2016-04-15 11:00:00,41.72,41.82,41.72,41.82,2550.0,40.8667,40.9646,40.8667,40.9646,2550.0
2016-04-15 11:30:00,41.8,41.83,41.63,41.76,2800.0,40.945,40.9744,40.7785,40.9059,2800.0
2016-04-15 12:00:00,41.64,41.81,41.64,41.8,2600.0,40.7883,40.9548,40.7883,40.945,2600.0
2016-04-15 12:30:00,41.78,41.85,41.72,41.72,2500.0,40.9254,40.994,40.8667,40.8667,2500.0
2016-04-15 13:00:00,41.7,41.71,41.31,41.34,3208.0,40.8471,40.8569,40.4651,40.4944,3208.0
2016-04-15 13:30:00,41.34,41.58,41.31,41.56,1900.0,40.4944,40.7295,40.4651,40.7099,1900.0
2016-04-15 14:00:00,41.55,41.75,41.55,41.71,3764.0,40.7001,40.8961,40.7001,40.8569,3764.0
2016-04-15 14:30:00,41.71,41.73,41.53,41.61,3340.0,40.8569,40.8765,40.6806,40.7589,3340.0
2016-04-15 15:00:00,41.64,41.74,41.63,41.74,3300.0,40.7883,40.8863,40.7785,40.8863,3300.0
2016-04-15 15:30:00,41.73,41.78,41.67,41.72,7920.0,40.8765,40.9254,40.8177,40.8667,7920.0
2016-04-18 09:30:00,41.73,41.8,41.63,41.8,8862.0,40.8765,40.945,40.7785,40.945,8862.0
2016-04-18 10:00:00,41.76,41.76,41.52,41.56,2200.0,40.9059,40.9059,40.6708,40.7099,2200.0
2016-04-18 10:30:00,41.59,41.64,41.53,41.54,2000.0,40.7393,40.7883,40.6806,40.6904,2000.0
2016-04-18 11:00:00,41.57,41.57,41.4,41.4,2450.0,40.7197,40.7197,40.5532,40.5532,2450.0
2016-04-18 11:30:00,41.25,41.37,41.25,41.3,1300.0,40.4063,40.5238,40.4063,40.4553,1300.0
2016-04-18 12:00:00,41.32,41.38,41.3,41.32,1100.0,40.4749,40.5336,40.4553,40.4749,1100.0
2016-04-18 12:30:00,41.3,41.34,41.25,41.26,1200.0,40.4553,40.4944,40.4063,40.4161,1200.0
2016-04-18 13:00:00,41.16,41.16,40.93,41.03,3208.0,40.3181,40.3181,40.0928,40.1908,3208.0
2016-04-18 13:30:00,41.07,41.09,40.99,41.01,10240.0,40.23,40.2496,40.1516,40.1712,10240.0
2016-04-18 14:00:00,41.02,41.1,41.02,41.05,2590.0,40.181,40.2594,40.181,40.2104,2590.0
2016-04-18 14:30:00,41.14,41.18,41.11,41.13,1850.0,40.2985,40.3377,40.2691,40.2887,1850.0
2016-04-18 15:00:00,41.23,41.23,41.12,41.22,3811.0,40.3867,40.3867,40.2789,40.3769,3811.0
2016-04-18 15:30:00,41.21,41.33,41.2,41.33,4500.0,40.3671,40.4846,40.3573,40.4846,4500.0
2016-04-19 09:30:00,41.44,41.44,40.55,40.9,3837.0,40.5924,40.5924,39.7206,40.0634,3837.0
2016-04-19 10:00:00,40.76,40.84,40.54,40.58,3900.0,39.9263,40.0047,39.7108,39.75,3900.0
2016-04-19 10:30:00,40.6,40.64,40.13,40.4,7634.0,39.7696,39.8088,39.3092,39.5737,7634.0
2016-04-19 11:00:00,40.39,40.55,40.33,40.39,2700.0,39.5639,39.7206,39.5051,39.5639,2700.0
2016-04-19 11:30:00,40.4,40.52,40.27,40.27,1300.0,39.5737,39.6912,39.4463,39.4463,1300.0
2016-04-19 12:00:00,40.25,40.25,39.67,39.69,6202.0,39.4267,39.4267,38.8586,38.8782,6202.0
2016-04-19 12:30:00,39.69,40.06,39.67,39.78,2903.0,38.8782,39.2406,38.8586,38.9664,2903.0
2016-04-19 13:00:00,39.82,40.12,39.8,40.06,4151.0,39.0055,39.2994,38.9859,39.2406,4151.0
2016-04-19 13:30:00,40.05,40.06,40.0,40.03,2041.0,39.2308,39.2406,39.1819,39.2112,2041.0
2016-04-19 14:00:00,40.04,40.04,39.92,39.95,8105.0,39.221,39.221,39.1035,39.1329,8105.0
2016-04-19 14:30:00,39.99,39.99,39.65,39.76,3300.0,39.1721,39.1721,38.839,38.9468,3300.0
2016-04-19 15:00:00,39.69,39.69,39.43,39.43,5100.0,38.8782,38.8782,38.6235,38.6235,5100.0
2016-04-19 15:30:00,39.47,39.55,39.34,39.41,5549.0,38.6627,38.7411,38.5354,38.6039,5549.0
2016-04-20 09:30:00,39.42,39.75,39.42,39.62,1200.0,38.6137,38.937,38.6137,38.8096,1200.0
2016-04-20 10:00:00,39.63,40.19,39.63,39.9,2900.0,38.8194,39.368,38.8194,39.0839,2900.0
2016-04-20 10:30:00,39.91,40.1,39.86,40.1,2129.0,39.0937,39.2798,39.0447,39.2798,2129.0
2016-04-20 11:00:00,40.15,40.26,40.08,40.26,2800.0,39.3288,39.4365,39.2602,39.4365,2800.0
2016-04-20 11:30:00,40.31,40.32,40.13,40.13,1547.0,39.4855,39.4953,39.3092,39.3092,1547.0
2016-04-20 12:00:00,40.06,40.06,39.57,39.71,5400.0,39.2406,39.2406,38.7606,38.8978,5400.0
2016-04-20 12:30:00,39.99,40.09,39.86,39.86,2950.0,39.1721,39.27,39.0447,39.0447,2950.0
2016-04-20 13:00:00,39.87,39.92,39.85,39.92,600.0,39.0545,39.1035,39.0349,39.1035,600.0
2016-04-20 13:30:00,40.01,40.13,39.95,40.11,2460.0,39.1916,39.3092,39.1329,39.2896,2460.0
2016-04-20 14:00:00,40.03,40.11,39.97,40.1,3170.0,39.2112,39.2896,39.1525,39.2798,3170.0
2016-04-20 14:30:00,40.08,40.21,40.07,40.13,4290.0,39.2602,39.3876,39.2504,39.3092,4290.0
2016-04-20 15:00:00,40.15,40.15,40.04,40.04,2400.0,39.3288,39.3288,39.221,39.221,2400.0
2016-04-20 15:30:00,40.05,40.15,40.05,40.06,6194.0,39.2308,39.3288,39.2308,39.2406,6194.0
2016-04-21 09:30:00,39.95,39.98,39.65,39.7,1900.0,39.1329,39.1623,38.839,38.888,1900.0
2016-04-21 10:00:00,39.68,40.41,39.68,40.41,3800.0,38.8684,39.5835,38.8684,39.5835,3800.0
2016-04-21 10:30:00,40.45,40.63,40.37,40.54,4400.0,39.6226,39.799,39.5443,39.7108,4400.0
2016-04-21 11:00:00,40.53,40.61,40.51,40.61,2300.0,39.701,39.7794,39.6814,39.7794,2300.0
2016-04-21 11:30:00,40.53,40.57,40.48,40.52,6400.0,39.701,39.7402,39.652,39.6912,6400.0
2016-04-21 12:00:00,40.5,40.53,40.32,40.32,9342.0,39.6716,39.701,39.4953,39.4953,9342.0
2016-04-21 12:30:00,40.37,40.6,40.37,40.58,2300.0,39.5443,39.7696,39.5443,39.75,2300.0
2016-04-21 13:00:00,40.56,40.61,40.5,40.5,2800.0,39.7304,39.7794,39.6716,39.6716,2800.0
2016-04-21 13:30:00,40.5,40.54,40.5,40.5,3900.0,39.6716,39.7108,39.6716,39.6716,3900.0
2016-04-21 14:00:00,40.5,40.54,40.49,40.54,5470.0,39.6716,39.7108,39.6618,39.7108,5470.0
2016-04-21 14:30:00,40.5,40.53,40.49,40.53,10140.0,39.6716,39.701,39.6618,39.701,10140.0
2016-04-21 15:00:00,40.55,40.59,40.5,40.51,10435.0,39.7206,39.7598,39.6716,39.6814,10435.0
2016-04-21 15:30:00,40.5,40.51,40.5,40.5,5435.0,39.6716,39.6814,39.6716,39.6716,5435.0
2016-04-22 09:30:00,40.33,40.33,40.06,40.15,1000.0,39.5051,39.5051,39.2406,39.3288,1000.0
2016-04-22 10:00:00,40.06,40.11,39.93,39.99,4100.0,39.2406,39.2896,39.1133,39.1721,4100.0
2016-04-22 10:30:00,40.06,40.06,39.53,39.55,2800.0,39.2406,39.2406,38.7215,38.7411,2800.0
2016-04-22 11:00:00,39.66,39.82,39.66,39.77,3700.0,38.8488,39.0055,38.8488,38.9566,3700.0
2016-04-22 11:30:00,39.74,39.91,39.72,39.79,2100.0,38.9272,39.0937,38.9076,38.9761,2100.0
2016-04-22 12:00:00,39.85,39.92,39.79,39.89,1750.0,39.0349,39.1035,38.9761,39.0741,1750.0
2016-04-22 12:30:00,39.74,39.84,39.74,39.78,900.0,38.9272,39.0251,38.9272,38.9664,900.0
2016-04-22 13:00:00,39.81,39.93,39.77,39.89,2200.0,38.9957,39.1133,38.9566,39.0741,2200.0
2016-04-22 13:30:00,39.88,40.11,39.88,39.93,3300.0,39.0643,39.2896,39.0643,39.1133,3300.0
2016-04-22 14:00:00,39.94,40.05,39.94,40.04,1700.0,39.1231,39.2308,39.1231,39.221,1700.0
2016-04-22 14:30:00,40.03,40.11,40.02,40.02,2000.0,39.2112,39.2896,39.2014,39.2014,2000.0
2016-04-22 15:00:00,39.98,39.98,39.78,39.82,3400.0,39.1623,39.1623,38.9664,39.0055,3400.0
2016-04-22 15:30:00,39.8,39.99,39.73,39.98,21726.0,38.9859,39.1721,38.9174,39.1623,21726.0
2016-04-25 09:30:00,39.94,40.69,39.94,40.46,3800.0,39.1231,39.8577,39.1231,39.6324,3800.0
2016-04-25 10:00:00,40.42,40.65,40.4,40.62,3000.0,39.5933,39.8186,39.5737,39.7892,3000.0
2016-04-25 10:30:00,40.65,40.75,40.62,40.71,2400.0,39.8186,39.9165,39.7892,39.8773,2400.0
2016-04-25 11:00:00,40.7,40.7,40.56,40.64,3083.0,39.8675,39.8675,39.7304,39.8088,3083.0
2016-04-25 11:30:00,40.65,40.7,40.64,40.67,1200.0,39.8186,39.8675,39.8088,39.8381,1200.0
2016-04-25 12:00:00,40.67,40.7,40.66,40.67,800.0,39.8381,39.8675,39.8284,39.8381,800.0
2016-04-25 12:30:00,40.67,40.67,40.55,40.66,1700.0,39.8381,39.8381,39.7206,39.8284,1700.0
2016-04-25 13:00:00,40.68,40.82,40.68,40.74,5000.0,39.8479,39.9851,39.8479,39.9067,5000.0
2016-04-25 13:30:00,40.67,40.68,40.54,40.54,1500.0,39.8381,39.8479,39.7108,39.7108,1500.0
2016-04-25 14:00:00,40.51,40.61,40.4,40.4,1600.0,39.6814,39.7794,39.5737,39.5737,1600.0
2016-04-25 14:30:00,40.48,40.67,40.48,40.66,2800.0,39.652,39.8381,39.652,39.8284,2800.0
2016-04-25 15:00:00,40.66,40.69,40.6,40.69,2600.0,39.8284,39.8577,39.7696,39.8577,2600.0
2016-04-25 15:30:00,40.69,40.73,40.6,40.63,3600.0,39.8577,39.8969,39.7696,39.799,3600.0
2016-04-26 09:30:00,40.32,40.49,40.1,40.25,4400.0,39.4953,39.6618,39.2798,39.4267,4400.0
2016-04-26 10:00:00,40.3,40.3,39.65,39.65,4613.0,39.4757,39.4757,38.839,38.839,4613.0
2016-04-26 10:30:00,39.62,39.95,39.53,39.71,2750.0,38.8096,39.1329,38.7215,38.8978,2750.0
2016-04-26 11:00:00,39.68,39.95,39.65,39.86,2500.0,38.8684,39.1329,38.839,39.0447,2500.0
2016-04-26 11:30:00,39.87,39.92,39.69,39.76,2400.0,39.0545,39.1035,38.8782,38.9468,2400.0
2016-04-26 12:00:00,39.79,39.97,39.79,39.97,1550.0,38.9761,39.1525,38.9761,39.1525,1550.0
2016-04-26 12:30:00,39.94,40.09,39.94,40.01,1400.0,39.1231,39.27,39.1231,39.1916,1400.0
2016-04-26 13:00:00,40.03,40.13,39.99,40.13,1100.0,39.2112,39.3092,39.1721,39.3092,1100.0
2016-04-26 13:30:00,40.18,40.25,40.13,40.25,3243.0,39.3582,39.4267,39.3092,39.4267,3243.0
2016-04-26 14:00:00,40.3,40.3,40.15,40.24,5687.0,39.4757,39.4757,39.3288,39.4169,5687.0
2016-04-26 14:30:00,40.18,40.25,39.91,39.91,2700.0,39.3582,39.4267,39.0937,39.0937,2700.0
2016-04-26 15:00:00,39.89,39.94,39.81,39.85,4437.0,39.0741,39.1231,38.9957,39.0349,4437.0
2016-04-26 15:30:00,39.86,40.17,39.86,40.12,4000.0,39.0447,39.3484,39.0447,39.2994,4000.0
2016-04-27 09:30:00,39.79,39.91,39.79,39.91,700.0,38.9761,39.0937,38.9761,39.0937,700.0
2016-04-27 10:00:00,39.9,39.9,39.4,39.46,1000.0,39.0839,39.0839,38.5941,38.6529,1000.0
2016-04-27 10:30:00,39.49,39.61,39.4,39.61,2210.0,38.6823,38.7998,38.5941,38.7998,2210.0
2016-04-27 11:00:00,39.69,39.7,39.56,39.66,2006.0,38.8782,38.888,38.7509,38.8488,2006.0
2016-04-27 11:30:00,39.71,39.92,39.69,39.92,1550.0,38.8978,39.1035,38.8782,39.1035,1550.0
2016-04-27 12:00:00,40.02,40.21,40.02,40.05,2200.0,39.2014,39.3876,39.2014,39.2308,2200.0
2016-04-27 12:30:00,39.98,40.03,39.98,40.01,500.0,39.1623,39.2112,39.1623,39.1916,500.0
2016-04-27 13:00:00,40.01,40.01,39.9,39.9,500.0,39.1916,39.1916,39.0839,39.0839,500.0
2016-04-27 13:30:00,39.7,39.77,39.68,39.7,1100.0,38.888,38.9566,38.8684,38.888,1100.0
2016-04-27 14:00:00,39.68,39.83,39.65,39.76,900.0,38.8684,39.0153,38.839,38.9468,900.0
2016-04-27 14:30:00,39.78,39.8,39.67,39.68,1400.0,38.9664,38.9859,38.8586,38.8684,1400.0
2016-04-27 15:00:00,39.7,39.88,39.7,39.83,1000.0,38.888,39.0643,38.888,39.0153,1000.0
2016-04-27 15:30:00,39.86,39.95,39.81,39.81,4800.0,39.0447,39.1329,38.9957,38.9957,4800.0
2016-04-28 09:30:00,39.51,39.55,39.41,39.41,1200.0,38.7019,38.7411,38.6039,38.6039,1200.0
2016-04-28 10:00:00,39.3,39.3,38.97,38.97,2096.0,38.4962,38.4962,38.1729,38.1729,2096.0
2016-04-28 10:30:00,39.25,39.38,39.06,39.07,3828.0,38.4472,38.5745,38.2611,38.2709,3828.0
2016-04-28 11:00:00,39.05,39.37,38.94,39.36,1900.0,38.2513,38.5647,38.1435,38.5549,1900.0
2016-04-28 11:30:00,39.34,39.58,39.34,39.54,700.0,38.5354,38.7704,38.5354,38.7313,700.0
2016-04-28 12:00:00,39.56,39.56,39.5,39.5,501.0,38.7509,38.7509,38.6921,38.6921,501.0
2016-04-28 12:30:00,39.41,39.44,39.22,39.23,2900.0,38.6039,38.6333,38.4178,38.4276,2900.0
2016-04-28 13:00:00,39.21,39.21,38.76,38.79,5200.0,38.408,38.408,37.9672,37.9966,5200.0
2016-04-28 13:30:00,38.83,38.86,38.7,38.7,1900.0,38.0358,38.0652,37.9084,37.9084,1900.0
2016-04-28 14:00:00,38.71,38.91,38.54,38.89,3500.0,37.9182,38.1141,37.7517,38.0946,3500.0
2016-04-28 14:30:00,38.82,38.86,38.7,38.71,1100.0,38.026,38.0652,37.9084,37.9182,1100.0
2016-04-28 15:00:00,38.77,39.12,38.74,39.12,4500.0,37.977,38.3199,37.9476,38.3199,4500.0
2016-04-28 15:30:00,39.13,39.35,38.91,39.0,6600.0,38.3296,38.5451,38.1141,38.2023,6600.0
2016-04-29 09:30:00,38.7,38.79,38.1,38.26,1600.0,37.9084,37.9966,37.3207,37.4774,1600.0
2016-04-29 10:00:00,38.57,38.64,38.45,38.64,800.0,37.7811,37.8497,37.6636,37.8497,800.0
2016-04-29 10:30:00,38.8,38.95,38.65,38.65,1500.0,38.0064,38.1533,37.8595,37.8595,1500.0
2016-04-29 11:00:00,38.65,38.65,38.46,38.52,1500.0,37.8595,37.8595,37.6734,37.7321,1500.0
2016-04-29 11:30:00,38.56,38.69,38.56,38.62,1601.0,37.7713,37.8986,37.7713,37.8301,1601.0
2016-04-29 12:00:00,38.66,38.68,38.55,38.66,2300.0,37.8693,37.8889,37.7615,37.8693,2300.0
2016-04-29 12:30:00,38.65,38.74,38.62,38.64,2000.0,37.8595,37.9476,37.8301,37.8497,2000.0
2016-04-29 13:00:00,38.67,38.81,38.63,38.79,1600.0,37.8791,38.0162,37.8399,37.9966,1600.0
2016-04-29 13:30:00,38.75,38.83,38.73,38.76,2422.0,37.9574,38.0358,37.9378,37.9672,2422.0
2016-04-29 14:00:00,38.78,38.78,38.55,38.57,1900.0,37.9868,37.9868,37.7615,37.7811,1900.0
2016-04-29 14:30:00,38.53,38.55,38.45,38.54,3533.0,37.7419,37.7615,37.6636,37.7517,3533.0
2016-04-29 15:00:00,38.56,38.88,38.56,38.82,2920.0,37.7713,38.0848,37.7713,38.026,2920.0
2016-04-29 15:30:00,38.77,39.0,38.7,38.7,8400.0,37.977,38.2023,37.9084,37.9084,8400.0
2016-05-02 09:30:00,38.99,39.82,38.99,39.3,3600.0,38.1925,39.0055,38.1925,38.4962,3600.0
2016-05-02 10:00:00,39.5,39.87,39.33,39.33,2300.0,38.6921,39.0545,38.5256,38.5256,2300.0
2016-05-02 10:30:00,39.24,39.24,38.79,38.82,3200.0,38.4374,38.4374,37.9966,38.026,3200.0
2016-05-02 11:00:00,38.96,39.18,38.96,39.11,3000.0,38.1631,38.3786,38.1631,38.3101,3000.0
2016-05-02 11:30:00,39.17,39.19,39.05,39.15,1900.0,38.3688,38.3884,38.2513,38.3492,1900.0
2016-05-02 12:00:00,39.06,39.28,39.06,39.11,5456.0,38.2611,38.4766,38.2611,38.3101,5456.0
2016-05-02 12:30:00,39.11,39.12,39.04,39.1,2341.0,38.3101,38.3199,38.2415,38.3003,2341.0
2016-05-02 13:00:00,39.11,39.22,39.02,39.02,2300.0,38.3101,38.4178,38.2219,38.2219,2300.0
2016-05-02 13:30:00,39.01,39.16,38.95,39.01,5799.0,38.2121,38.359,38.1533,38.2121,5799.0
2016-05-02 14:00:00,38.99,39.12,38.91,39.06,3350.0,38.1925,38.3199,38.1141,38.2611,3350.0
2016-05-02 14:30:00,39.07,39.12,39.0,39.11,2200.0,38.2709,38.3199,38.2023,38.3101,2200.0
2016-05-02 15:00:00,39.2,39.88,39.2,39.71,5610.0,38.3982,39.0643,38.3982,38.8978,5610.0
2016-05-02 15:30:00,39.68,39.92,39.61,39.79,10912.0,38.8684,39.1035,38.7998,38.9761,10912.0
2016-05-03 09:30:00,39.56,39.91,39.52,39.7,2437.0,38.7509,39.0937,38.7117,38.888,2437.0
2016-05-03 10:00:00,39.62,39.62,39.41,39.56,3400.0,38.8096,38.8096,38.6039,38.7509,3400.0
2016-05-03 10:30:00,39.53,39.54,39.13,39.19,1500.0,38.7215,38.7313,38.3296,38.3884,1500.0
2016-05-03 11:00:00,39.24,39.36,39.14,39.16,2100.0,38.4374,38.5549,38.3394,38.359,2100.0
2016-05-03 11:30:00,38.98,39.08,38.95,38.99,1900.0,38.1827,38.2807,38.1533,38.1925,1900.0
2016-05-03 12:00:00,38.96,38.96,38.85,38.85,2000.0,38.1631,38.1631,38.0554,38.0554,2000.0
2016-05-03 12:30:00,38.87,38.98,38.87,38.96,1800.0,38.075,38.1827,38.075,38.1631,1800.0
2016-05-03 13:00:00,38.98,39.02,38.93,39.01,1600.0,38.1827,38.2219,38.1337,38.2121,1600.0
2016-05-03 13:30:00,38.92,39.2,38.92,39.09,2800.0,38.1239,38.3982,38.1239,38.2905,2800.0
2016-05-03 14:00:00,39.11,39.25,39.1,39.15,1800.0,38.3101,38.4472,38.3003,38.3492,1800.0
2016-05-03 14:30:00,39.19,39.23,39.08,39.09,2200.0,38.3884,38.4276,38.2807,38.2905,2200.0
2016-05-03 15:00:00,39.1,39.13,38.89,38.89,3500.0,38.3003,38.3296,38.0946,38.0946,3500.0
2016-05-03 15:30:00,38.89,39.02,38.89,38.91,6900.0,38.0946,38.2219,38.0946,38.1141,6900.0
2016-05-04 09:30:00,38.8,39.12,38.7,38.97,1900.0,38.0064,38.3199,37.9084,38.1729,1900.0
2016-05-04 10:00:00,39.05,39.26,38.9,39.26,3000.0,38.2513,38.457,38.1044,38.457,3000.0
2016-05-04 10:30:00,39.08,39.17,38.93,39.04,8700.0,38.2807,38.3688,38.1337,38.2415,8700.0
2016-05-04 11:00:00,39.05,39.08,38.79,38.88,13435.0,38.2513,38.2807,37.9966,38.0848,13435.0
2016-05-04 11:30:00,38.97,38.97,38.9,38.95,1800.0,38.1729,38.1729,38.1044,38.1533,1800.0
2016-05-04 12:00:00,38.95,39.0,38.8,38.8,4750.0,38.1533,38.2023,38.0064,38.0064,4750.0
2016-05-04 12:30:00,38.81,38.9,38.81,38.81,3807.0,38.0162,38.1044,38.0162,38.0162,3807.0
2016-05-04 13:00:00,38.78,38.8,38.65,38.78,2300.0,37.9868,38.0064,37.8595,37.9868,2300.0
2016-05-04 13:30:00,38.84,38.93,38.72,38.9,6164.0,38.0456,38.1337,37.928,38.1044,6164.0
2016-05-04 14:00:00,38.84,38.91,38.76,38.9,2600.0,38.0456,38.1141,37.9672,38.1044,2600.0
2016-05-04 14:30:00,38.93,39.03,38.91,39.03,2090.0,38.1337,38.2317,38.1141,38.2317,2090.0
2016-05-04 15:00:00,39.1,39.29,39.04,39.23,3781.0,38.3003,38.4864,38.2415,38.4276,3781.0
2016-05-04 15:30:00,39.24,39.39,39.23,39.25,5433.0,38.4374,38.5843,38.4276,38.4472,5433.0
2016-05-05 09:30:00,39.3,39.3,39.01,39.07,806.0,38.4962,38.4962,38.2121,38.2709,806.0
2016-05-05 10:00:00,39.15,39.63,39.15,39.56,1600.0,38.3492,38.8194,38.3492,38.7509,1600.0
2016-05-05 10:30:00,39.61,39.77,39.61,39.71,2300.0,38.7998,38.9566,38.7998,38.8978,2300.0
2016-05-05 11:00:00,39.74,39.82,39.69,39.75,2600.0,38.9272,39.0055,38.8782,38.937,2600.0
2016-05-05 11:30:00,39.81,40.13,39.81,40.09,4220.0,38.9957,39.3092,38.9957,39.27,4220.0
2016-05-05 12:00:00,40.1,40.33,40.05,40.33,2400.0,39.2798,39.5051,39.2308,39.5051,2400.0
2016-05-05 12:30:00,40.2,40.38,40.2,40.38,1700.0,39.3778,39.5541,39.3778,39.5541,1700.0
2016-05-05 13:00:00,40.35,40.43,40.2,40.2,1600.0,39.5247,39.6031,39.3778,39.3778,1600.0
2016-05-05 13:30:00,40.2,40.2,40.09,40.1,1400.0,39.3778,39.3778,39.27,39.2798,1400.0
2016-05-05 14:00:00,40.2,40.23,40.17,40.23,1500.0,39.3778,39.4071,39.3484,39.4071,1500.0
2016-05-05 14:30:00,40.2,40.21,40.08,40.08,2043.0,39.3778,39.3876,39.2602,39.2602,2043.0
2016-05-05 15:00:00,39.99,39.99,39.85,39.88,3279.0,39.1721,39.1721,39.0349,39.0643,3279.0
2016-05-05 15:30:00,39.86,39.86,39.68,39.71,4200.0,39.0447,39.0447,38.8684,38.8978,4200.0
2016-05-06 09:30:00,39.8,39.8,39.15,39.15,900.0,38.9859,38.9859,38.3492,38.3492,900.0
2016-05-06 10:00:00,38.93,38.93,38.08,38.35,7208.0,38.1337,38.1337,37.3011,37.5656,7208.0
2016-05-06 10:30:00,38.38,38.56,38.0,38.0,2600.0,37.595,37.7713,37.2228,37.2228,2600.0
2016-05-06 11:00:00,38.0,38.1,37.91,37.91,1700.0,37.2228,37.3207,37.1346,37.1346,1700.0
2016-05-06 11:30:00,37.8,37.8,37.6,37.6,1589.0,37.0269,37.0269,36.8309,36.8309,1589.0
2016-05-06 12:00:00,37.62,37.83,37.62,37.67,1200.0,36.8505,37.0562,36.8505,36.8995,1200.0
2016-05-06 12:30:00,37.73,37.99,37.72,37.99,1100.0,36.9583,37.213,36.9485,37.213,1100.0
2016-05-06 13:00:00,38.1,38.42,38.1,38.42,1900.0,37.3207,37.6342,37.3207,37.6342,1900.0
2016-05-06 13:30:00,38.43,38.63,38.26,38.63,1400.0,37.644,37.8399,37.4774,37.8399,1400.0
2016-05-06 14:00:00,38.67,38.84,38.59,38.69,3222.0,37.8791,38.0456,37.8007,37.8986,3222.0
2016-05-06 14:30:00,38.7,38.76,38.47,38.76,3400.0,37.9084,37.9672,37.6831,37.9672,3400.0
2016-05-06 15:00:00,38.73,38.91,38.7,38.91,4900.0,37.9378,38.1141,37.9084,38.1141,4900.0
2016-05-06 15:30:00,38.89,39.06,38.88,39.04,6131.0,38.0946,38.2611,38.0848,38.2415,6131.0
2016-05-09 09:30:00,38.5,39.78,38.5,39.73,1700.0,37.7125,38.9664,37.7125,38.9174,1700.0
2016-05-09 10:00:00,39.72,39.9,39.67,39.67,1800.0,38.9076,39.0839,38.8586,38.8586,1800.0
2016-05-09 10:30:00,39.61,39.68,39.56,39.68,1700.0,38.7998,38.8684,38.7509,38.8684,1700.0
2016-05-09 11:00:00,39.85,39.94,39.71,39.91,1900.0,39.0349,39.1231,38.8978,39.0937,1900.0
2016-05-09 11:30:00,39.94,40.19,39.9,39.9,2525.0,39.1231,39.368,39.0839,39.0839,2525.0
2016-05-09 12:00:00,39.81,39.85,39.73,39.75,2000.0,38.9957,39.0349,38.9174,38.937,2000.0
2016-05-09 12:30:00,39.71,39.88,39.71,39.88,1768.0,38.8978,39.0643,38.8978,39.0643,1768.0
2016-05-09 13:00:00,39.9,40.11,39.9,40.1,800.0,39.0839,39.2896,39.0839,39.2798,800.0
2016-05-09 13:30:00,40.12,40.12,39.98,40.01,1279.0,39.2994,39.2994,39.1623,39.1916,1279.0
2016-05-09 14:00:00,40.07,40.17,40.04,40.14,2600.0,39.2504,39.3484,39.221,39.319,2600.0
2016-05-09 14:30:00,40.04,40.24,39.99,40.23,4400.0,39.221,39.4169,39.1721,39.4071,4400.0
2016-05-09 15:00:00,40.23,40.23,39.88,39.88,6100.0,39.4071,39.4071,39.0643,39.0643,6100.0
2016-05-09 15:30:00,39.89,39.97,39.71,39.73,7151.0,39.0741,39.1525,38.8978,38.9174,7151.0
2016-05-10 09:30:00,39.92,39.96,39.65,39.96,800.0,39.1035,39.1427,38.839,39.1427,800.0
2016-05-10 10:00:00,40.01,40.17,40.01,40.08,1300.0,39.1916,39.3484,39.1916,39.2602,1300.0
2016-05-10 10:30:00,40.25,40.55,40.14,40.18,1900.0,39.4267,39.7206,39.319,39.3582,1900.0
2016-05-10 11:00:00,40.17,40.23,39.99,40.01,1500.0,39.3484,39.4071,39.1721,39.1916,1500.0
2016-05-10 11:30:00,40.16,40.17,40.02,40.17,900.0,39.3386,39.3484,39.2014,39.3484,900.0
2016-05-10 12:00:00,40.19,40.28,40.19,40.28,400.0,39.368,39.4561,39.368,39.4561,400.0
2016-05-10 12:30:00,40.29,40.4,40.23,40.36,1600.0,39.4659,39.5737,39.4071,39.5345,1600.0
2016-05-10 13:00:00,40.41,40.42,40.33,40.33,800.0,39.5835,39.5933,39.5051,39.5051,800.0
2016-05-10 13:30:00,40.28,40.31,40.16,40.31,600.0,39.4561,39.4855,39.3386,39.4855,600.0
2016-05-10 14:00:00,40.31,40.41,40.31,40.32,2400.0,39.4855,39.5835,39.4855,39.4953,2400.0
2016-05-10 14:30:00,40.27,40.27,40.09,40.11,2700.0,39.4463,39.4463,39.27,39.2896,2700.0
2016-05-10 15:00:00,40.09,40.28,40.0,40.28,2300.0,39.27,39.4561,39.1819,39.4561,2300.0
2016-05-10 15:30:00,40.28,40.35,40.19,40.25,5166.0,39.4561,39.5247,39.368,39.4267,5166.0
2016-05-11 09:30:00,40.23,40.67,39.72,39.72,1800.0,39.4071,39.8381,38.9076,38.9076,1800.0
2016-05-11 10:00:00,39.71,40.1,39.71,40.05,800.0,38.8978,39.2798,38.8978,39.2308,800.0
2016-05-11 10:30:00,40.03,40.03,39.49,39.53,2300.0,39.2112,39.2112,38.6823,38.7215,2300.0
2016-05-11 11:00:00,39.38,39.39,39.31,39.31,700.0,38.5745,38.5843,38.506,38.506,700.0
2016-05-11 11:30:00,39.27,39.3,38.89,38.9,1676.0,38.4668,38.4962,38.0946,38.1044,1676.0
2016-05-11 12:00:00,38.86,38.86,38.72,38.78,1840.0,38.0652,38.0652,37.928,37.9868,1840.0
2016-05-11 12:30:00,38.85,39.07,38.85,39.07,927.0,38.0554,38.2709,38.0554,38.2709,927.0
2016-05-11 13:00:00,39.11,39.13,38.89,38.89,1500.0,38.3101,38.3296,38.0946,38.0946,1500.0
2016-05-11 13:30:00,38.98,39.19,38.87,39.15,2800.0,38.1827,38.3884,38.075,38.3492,2800.0
2016-05-11 14:00:00,39.07,39.07,38.77,38.92,1300.0,38.2709,38.2709,37.977,38.1239,1300.0
2016-05-11 14:30:00,38.93,39.03,38.85,38.97,1600.0,38.1337,38.2317,38.0554,38.1729,1600.0
2016-05-11 15:00:00,39.01,39.01,38.82,38.82,2900.0,38.2121,38.2121,38.026,38.026,2900.0
2016-05-11 15:30:00,38.84,38.85,38.74,38.76,4140.0,38.0456,38.0554,37.9476,37.9672,4140.0
2016-05-12 09:30:00,39.17,39.63,39.15,39.49,700.0,38.3688,38.8194,38.3492,38.6823,700.0
2016-05-12 10:00:00,39.58,39.76,39.57,39.72,1300.0,38.7704,38.9468,38.7606,38.9076,1300.0
2016-05-12 10:30:00,39.68,39.78,39.58,39.66,1800.0,38.8684,38.9664,38.7704,38.8488,1800.0
2016-05-12 11:00:00,39.57,39.57,39.32,39.52,1000.0,38.7606,38.7606,38.5158,38.7117,1000.0
2016-05-12 11:30:00,39.49,39.56,39.36,39.36,2200.0,38.6823,38.7509,38.5549,38.5549,2200.0
2016-05-12 12:00:00,39.34,39.42,39.33,39.42,400.0,38.5354,38.6137,38.5256,38.6137,400.0
2016-05-12 12:30:00,39.19,39.22,39.07,39.19,1600.0,38.3884,38.4178,38.2709,38.3884,1600.0
2016-05-12 13:00:00,39.17,39.18,39.17,39.18,200.0,38.3688,38.3786,38.3688,38.3786,200.0
2016-05-12 13:30:00,39.3,39.41,39.16,39.4,1300.0,38.4962,38.6039,38.359,38.5941,1300.0
2016-05-12 14:00:00,39.39,39.56,39.33,39.33,1149.0,38.5843,38.7509,38.5256,38.5256,1149.0
2016-05-12 14:30:00,39.43,39.5,39.43,39.5,300.0,38.6235,38.6921,38.6235,38.6921,300.0
2016-05-12 15:00:00,39.47,39.52,39.43,39.5,1800.0,38.6627,38.7117,38.6235,38.6921,1800.0
2016-05-12 15:30:00,39.47,39.48,39.31,39.36,4640.0,38.6627,38.6725,38.506,38.5549,4640.0
2016-05-13 09:30:00,39.36,39.37,39.22,39.3,1000.0,38.5549,38.5647,38.4178,38.4962,1000.0
2016-05-13 10:00:00,39.26,39.45,39.22,39.45,400.0,38.457,38.6431,38.4178,38.6431,400.0
2016-05-13 10:30:00,39.52,39.62,39.5,39.62,600.0,38.7117,38.8096,38.6921,38.8096,600.0
2016-05-13 11:00:00,39.67,39.73,39.63,39.7,400.0,38.8586,38.9174,38.8194,38.888,400.0
2016-05-13 11:30:00,39.76,39.76,39.69,39.69,300.0,38.9468,38.9468,38.8782,38.8782,300.0
2016-05-13 12:00:00,39.7,39.7,39.45,39.47,700.0,38.888,38.888,38.6431,38.6627,700.0
2016-05-13 12:30:00,39.38,39.57,39.07,39.07,3300.0,38.5745,38.7606,38.2709,38.2709,3300.0
2016-05-13 13:00:00,39.11,39.17,39.05,39.1,1000.0,38.3101,38.3688,38.2513,38.3003,1000.0
2016-05-13 13:30:00,39.04,39.08,38.68,38.74,3200.0,38.2415,38.2807,37.8889,37.9476,3200.0
2016-05-13 14:00:00,38.76,38.8,38.61,38.61,2100.0,37.9672,38.0064,37.8203,37.8203,2100.0
2016-05-13 14:30:00,38.65,38.7,38.41,38.64,2600.0,37.8595,37.9084,37.6244,37.8497,2600.0
2016-05-13 15:00:00,38.71,39.26,38.71,39.13,3700.0,37.9182,38.457,37.9182,38.3296,3700.0
2016-05-13 15:30:00,39.1,39.12,38.98,38.98,3953.0,38.3003,38.3199,38.1827,38.1827,3953.0
2016-05-16 09:30:00,39.07,39.15,38.97,39.12,3500.0,38.2709,38.3492,38.1729,38.3199,3500.0
2016-05-16 10:00:00,39.06,39.06,38.8,38.89,5200.0,38.2611,38.2611,38.0064,38.0946,5200.0
2016-05-16 10:30:00,38.84,38.91,38.79,38.84,600.0,38.0456,38.1141,37.9966,38.0456,600.0
2016-05-16 11:00:00,38.88,38.9,38.85,38.89,7679.0,38.0848,38.1044,38.0554,38.0946,7679.0
2016-05-16 11:30:00,38.88,38.89,38.8,38.83,8294.0,38.0848,38.0946,38.0064,38.0358,8294.0
2016-05-16 12:00:00,38.88,38.88,38.83,38.83,4700.0,38.0848,38.0848,38.0358,38.0358,4700.0
2016-05-16 12:30:00,38.83,38.89,38.83,38.87,5500.0,38.0358,38.0946,38.0358,38.075,5500.0
2016-05-16 13:00:00,38.88,38.89,38.86,38.88,8568.0,38.0848,38.0946,38.0652,38.0848,8568.0
2016-05-16 13:30:00,38.87,38.87,38.82,38.83,2021.0,38.075,38.075,38.026,38.0358,2021.0
2016-05-16 14:00:00,38.83,38.89,38.81,38.87,4816.0,38.0358,38.0946,38.0162,38.075,4816.0
2016-05-16 14:30:00,38.88,39.13,38.83,39.13,3270.0,38.0848,38.3296,38.0358,38.3296,3270.0
2016-05-16 15:00:00,39.13,39.22,39.13,39.22,600.0,38.3296,38.4178,38.3296,38.4178,600.0
2016-05-16 15:30:00,39.21,39.21,39.05,39.12,2760.0,38.408,38.408,38.2513,38.3199,2760.0
2016-05-17 09:30:00,39.04,39.18,38.88,39.18,3000.0,38.2415,38.3786,38.0848,38.3786,3000.0
2016-05-17 10:00:00,39.16,39.35,38.91,39.35,5600.0,38.359,38.5451,38.1141,38.5451,5600.0
2016-05-17 10:30:00,39.38,39.57,39.28,39.5,2500.0,38.5745,38.7606,38.4766,38.6921,2500.0
2016-05-17 11:00:00,39.38,39.43,39.36,39.43,1100.0,38.5745,38.6235,38.5549,38.6235,1100.0
2016-05-17 11:30:00,39.44,39.49,39.35,39.35,2100.0,38.6333,38.6823,38.5451,38.5451,2100.0
2016-05-17 12:00:00,39.37,39.4,39.09,39.13,1100.0,38.5647,38.5941,38.2905,38.3296,1100.0
2016-05-17 12:30:00,39.12,39.23,39.06,39.08,1800.0,38.3199,38.4276,38.2611,38.2807,1800.0
2016-05-17 13:00:00,39.05,39.09,38.99,39.06,700.0,38.2513,38.2905,38.1925,38.2611,700.0
2016-05-17 13:30:00,39.06,39.06,38.81,38.81,1100.0,38.2611,38.2611,38.0162,38.0162,1100.0
2016-05-17 14:00:00,38.78,38.78,38.25,38.31,2200.0,37.9868,37.9868,37.4676,37.5264,2200.0
2016-05-17 14:30:00,38.31,38.41,38.24,38.36,2600.0,37.5264,37.6244,37.4579,37.5754,2600.0
2016-05-17 15:00:00,38.37,38.46,38.27,38.31,3700.0,37.5852,37.6734,37.4872,37.5264,3700.0
2016-05-17 15:30:00,38.33,38.65,38.32,38.64,5554.0,37.546,37.8595,37.5362,37.8497,5554.0
2016-05-18 09:30:00,38.37,38.39,38.15,38.35,1400.0,37.5852,37.6048,37.3697,37.5656,1400.0
2016-05-18 10:00:00,38.37,38.51,38.32,38.38,800.0,37.5852,37.7223,37.5362,37.595,800.0
2016-05-18 10:30:00,38.33,38.33,38.05,38.08,2454.0,37.546,37.546,37.2717,37.3011,2454.0
2016-05-18 11:00:00,38.06,38.06,37.57,37.57,4461.0,37.2815,37.2815,36.8016,36.8016,4461.0
2016-05-18 11:30:00,37.6,37.6,37.38,37.5,5000.0,36.8309,36.8309,36.6154,36.733,5000.0
2016-05-18 12:00:00,37.5,37.5,37.24,37.27,3700.0,36.733,36.733,36.4783,36.5077,3700.0
2016-05-18 12:30:00,37.23,37.53,37.23,37.48,4810.0,36.4685,36.7624,36.4685,36.7134,4810.0
2016-05-18 13:00:00,37.47,37.47,37.3,37.3,3481.0,36.7036,36.7036,36.5371,36.5371,3481.0
2016-05-18 13:30:00,37.33,37.45,37.13,37.14,7017.0,36.5665,36.684,36.3706,36.3803,7017.0
2016-05-18 14:00:00,37.13,37.13,36.88,36.95,4700.0,36.3706,36.3706,36.1257,36.1942,4700.0
2016-05-18 14:30:00,36.91,37.43,36.91,37.43,3100.0,36.1551,36.6644,36.1551,36.6644,3100.0
2016-05-18 15:00:00,37.49,37.63,37.27,37.45,13684.0,36.7232,36.8603,36.5077,36.684,13684.0
2016-05-18 15:30:00,37.45,37.49,37.3,37.38,21352.0,36.684,36.7232,36.5371,36.6154,21352.0
2016-05-19 09:30:00,37.2,37.72,36.93,37.44,7920.0,36.4391,36.9485,36.1746,36.6742,7920.0
2016-05-19 10:00:00,37.33,37.64,37.33,37.54,6800.0,36.5665,36.8701,36.5665,36.7722,6800.0
2016-05-19 10:30:00,37.54,37.75,37.45,37.56,7800.0,36.7722,36.9779,36.684,36.7918,7800.0
2016-05-19 11:00:00,37.52,37.58,37.38,37.47,7690.0,36.7526,36.8114,36.6154,36.7036,7690.0
2016-05-19 11:30:00,37.46,37.64,37.43,37.58,9400.0,36.6938,36.8701,36.6644,36.8114,9400.0
2016-05-19 12:00:00,37.6,37.65,37.49,37.51,6408.0,36.8309,36.8799,36.7232,36.7428,6408.0
2016-05-19 12:30:00,37.51,37.56,37.45,37.56,4900.0,36.7428,36.7918,36.684,36.7918,4900.0
2016-05-19 13:00:00,37.58,37.71,37.49,37.6,8200.0,36.8114,36.9387,36.7232,36.8309,8200.0
2016-05-19 13:30:00,37.56,37.83,37.53,37.78,6350.0,36.7918,37.0562,36.7624,37.0073,6350.0
2016-05-19 14:00:00,37.77,37.8,37.7,37.76,6960.0,36.9975,37.0269,36.9289,36.9877,6960.0
2016-05-19 14:30:00,37.75,37.99,37.72,37.85,11391.0,36.9779,37.213,36.9485,37.0758,11391.0
2016-05-19 15:00:00,37.85,38.34,37.78,38.32,16060.0,37.0758,37.5558,37.0073,37.5362,16060.0
2016-05-19 15:30:00,38.24,38.59,38.19,38.32,26224.0,37.4579,37.8007,37.4089,37.5362,26224.0
2016-05-20 09:30:00,38.19,38.28,38.15,38.24,635.0,37.4089,37.497,37.3697,37.4579,635.0
2016-05-20 10:00:00,38.31,38.4,38.07,38.1,2600.0,37.5264,37.6146,37.2913,37.3207,2600.0
2016-05-20 10:30:00,38.11,38.33,38.11,38.22,3138.0,37.3305,37.546,37.3305,37.4383,3138.0
2016-05-20 11:00:00,38.17,38.24,38.09,38.24,3300.0,37.3893,37.4579,37.3109,37.4579,3300.0
2016-05-20 11:30:00,38.26,38.32,38.24,38.27,1700.0,37.4774,37.5362,37.4579,37.4872,1700.0
2016-05-20 12:00:00,38.25,38.25,38.07,38.07,1200.0,37.4676,37.4676,37.2913,37.2913,1200.0
2016-05-20 12:30:00,38.06,38.14,38.06,38.13,2349.0,37.2815,37.3599,37.2815,37.3501,2349.0
2016-05-20 13:00:00,38.1,38.13,38.03,38.03,1400.0,37.3207,37.3501,37.2521,37.2521,1400.0
2016-05-20 13:30:00,37.92,38.01,37.91,38.01,2900.0,37.1444,37.2326,37.1346,37.2326,2900.0
2016-05-20 14:00:00,38.05,38.2,38.02,38.13,3100.0,37.2717,37.4187,37.2424,37.3501,3100.0
2016-05-20 14:30:00,38.12,38.14,38.08,38.08,3900.0,37.3403,37.3599,37.3011,37.3011,3900.0
2016-05-20 15:00:00,38.07,38.07,37.86,37.88,4300.0,37.2913,37.2913,37.0856,37.1052,4300.0
2016-05-20 15:30:00,37.88,37.93,37.74,37.82,9614.0,37.1052,37.1542,36.9681,37.0464,9614.0
2016-05-23 09:30:00,37.8,38.12,37.74,37.85,3499.0,37.0269,37.3403,36.9681,37.0758,3499.0
2016-05-23 10:00:00,37.8,37.8,37.55,37.6,4215.0,37.0269,37.0269,36.782,36.8309,4215.0
2016-05-23 10:30:00,37.68,37.75,37.6,37.61,3008.0,36.9093,36.9779,36.8309,36.8407,3008.0
2016-05-23 11:00:00,37.62,37.68,37.56,37.59,3900.0,36.8505,36.9093,36.7918,36.8211,3900.0
2016-05-23 11:30:00,37.59,37.63,37.53,37.59,2800.0,36.8211,36.8603,36.7624,36.8211,2800.0
2016-05-23 12:00:00,37.62,37.67,37.56,37.62,4750.0,36.8505,36.8995,36.7918,36.8505,4750.0
2016-05-23 12:30:00,37.62,37.72,37.58,37.6,3576.0,36.8505,36.9485,36.8114,36.8309,3576.0
2016-05-23 13:00:00,37.59,37.63,37.57,37.59,6143.0,36.8211,36.8603,36.8016,36.8211,6143.0
2016-05-23 13:30:00,37.6,37.61,37.59,37.6,3600.0,36.8309,36.8407,36.8211,36.8309,3600.0
2016-05-23 14:00:00,37.61,37.87,37.57,37.84,6169.0,36.8407,37.0954,36.8016,37.066,6169.0
2016-05-23 14:30:00,37.8,37.8,37.69,37.75,3600.0,37.0269,37.0269,36.9191,36.9779,3600.0
2016-05-23 15:00:00,37.75,37.91,37.63,37.65,7244.0,36.9779,37.1346,36.8603,36.8799,7244.0
2016-05-23 15:30:00,37.64,37.69,37.45,37.53,9543.0,36.8701,36.9191,36.684,36.7624,9543.0
2016-05-24 09:30:00,37.53,38.03,37.53,37.9,2300.0,36.7624,37.2521,36.7624,37.1248,2300.0
2016-05-24 10:00:00,37.88,37.88,37.7,37.86,1900.0,37.1052,37.1052,36.9289,37.0856,1900.0
2016-05-24 10:30:00,37.88,38.01,37.88,37.96,4200.0,37.1052,37.2326,37.1052,37.1836,4200.0
2016-05-24 11:00:00,38.02,38.21,38.02,38.1,2920.0,37.2424,37.4285,37.2424,37.3207,2920.0
2016-05-24 11:30:00,38.07,38.1,37.99,38.09,3261.0,37.2913,37.3207,37.213,37.3109,3261.0
2016-05-24 12:00:00,38.14,38.2,38.07,38.17,2600.0,37.3599,37.4187,37.2913,37.3893,2600.0
2016-05-24 12:30:00,38.19,38.32,38.19,38.27,1500.0,37.4089,37.5362,37.4089,37.4872,1500.0
2016-05-24 13:00:00,38.3,38.34,38.25,38.28,1200.0,37.5166,37.5558,37.4676,37.497,1200.0
2016-05-24 13:30:00,38.25,38.25,38.15,38.24,2200.0,37.4676,37.4676,37.3697,37.4579,2200.0
2016-05-24 14:00:00,38.28,38.56,38.28,38.56,2200.0,37.497,37.7713,37.497,37.7713,2200.0
2016-05-24 14:30:00,38.56,38.56,38.41,38.43,1829.0,37.7713,37.7713,37.6244,37.644,1829.0
2016-05-24 15:00:00,38.46,38.59,38.46,38.59,1400.0,37.6734,37.8007,37.6734,37.8007,1400.0
2016-05-24 15:30:00,38.57,38.57,38.33,38.33,7325.0,37.7811,37.7811,37.546,37.546,7325.0
2016-05-25 09:30:00,38.33,38.33,37.89,38.0,1100.0,37.546,37.546,37.115,37.2228,1100.0
2016-05-25 10:00:00,38.05,38.1,37.97,37.98,2040.0,37.2717,37.3207,37.1934,37.2032,2040.0
2016-05-25 10:30:00,38.02,38.27,38.02,38.13,1900.0,37.2424,37.4872,37.2424,37.3501,1900.0
2016-05-25 11:00:00,38.16,38.27,37.98,38.1,2100.0,37.3795,37.4872,37.2032,37.3207,2100.0
2016-05-25 11:30:00,37.92,38.01,37.92,38.0,1060.0,37.1444,37.2326,37.1444,37.2228,1060.0
2016-05-25 12:00:00,37.95,38.01,37.95,37.99,1700.0,37.1738,37.2326,37.1738,37.213,1700.0
2016-05-25 12:30:00,37.95,38.03,37.95,38.03,1236.0,37.1738,37.2521,37.1738,37.2521,1236.0
2016-05-25 13:00:00,38.06,38.13,38.04,38.13,1000.0,37.2815,37.3501,37.2619,37.3501,1000.0
2016-05-25 13:30:00,38.3,38.82,38.3,38.73,3400.0,37.5166,38.026,37.5166,37.9378,3400.0
2016-05-25 14:00:00,38.72,38.8,38.67,38.67,1300.0,37.928,38.0064,37.8791,37.8791,1300.0
2016-05-25 14:30:00,38.64,38.64,38.42,38.42,1300.0,37.8497,37.8497,37.6342,37.6342,1300.0
2016-05-25 15:00:00,38.44,38.79,38.44,38.79,1500.0,37.6538,37.9966,37.6538,37.9966,1500.0
2016-05-25 15:30:00,38.78,38.78,38.58,38.62,3400.0,37.9868,37.9868,37.7909,37.8301,3400.0
2016-05-26 09:30:00,38.48,38.92,38.48,38.91,1423.0,37.6929,38.1239,37.6929,38.1141,1423.0
2016-05-26 10:00:00,38.91,39.3,38.91,39.3,2479.0,38.1141,38.4962,38.1141,38.4962,2479.0
2016-05-26 10:30:00,39.05,39.1,39.05,39.07,600.0,38.2513,38.3003,38.2513,38.2709,600.0
2016-05-26 11:00:00,39.0,39.08,38.99,39.08,500.0,38.2023,38.2807,38.1925,38.2807,500.0
2016-05-26 11:30:00,39.08,39.11,39.03,39.11,600.0,38.2807,38.3101,38.2317,38.3101,600.0
2016-05-26 12:00:00,39.19,39.31,39.18,39.31,900.0,38.3884,38.506,38.3786,38.506,900.0
2016-05-26 12:30:00,39.18,39.18,39.15,39.15,300.0,38.3786,38.3786,38.3492,38.3492,300.0
2016-05-26 13:00:00,39.11,39.11,38.97,38.99,800.0,38.3101,38.3101,38.1729,38.1925,800.0
2016-05-26 13:30:00,38.97,39.08,38.97,39.01,1988.0,38.1729,38.2807,38.1729,38.2121,1988.0
2016-05-26 14:00:00,39.01,39.09,39.01,39.07,1000.0,38.2121,38.2905,38.2121,38.2709,1000.0
2016-05-26 14:30:00,39.05,39.18,39.05,39.17,1000.0,38.2513,38.3786,38.2513,38.3688,1000.0
2016-05-26 15:00:00,39.18,39.18,39.13,39.13,1614.0,38.3786,38.3786,38.3296,38.3296,1614.0
2016-05-26 15:30:00,39.09,39.11,39.07,39.09,2194.0,38.2905,38.3101,38.2709,38.2905,2194.0
2016-05-27 09:30:00,39.14,39.24,39.11,39.18,500.0,38.3394,38.4374,38.3101,38.3786,500.0
2016-05-27 10:00:00,39.17,39.44,39.17,39.38,5994.0,38.3688,38.6333,38.3688,38.5745,5994.0
2016-05-27 10:30:00,39.51,39.54,39.41,39.41,800.0,38.7019,38.7313,38.6039,38.6039,800.0
2016-05-27 11:00:00,39.2,39.22,38.78,38.84,1300.0,38.3982,38.4178,37.9868,38.0456,1300.0
2016-05-27 11:30:00,38.97,39.04,38.97,39.04,500.0,38.1729,38.2415,38.1729,38.2415,500.0
2016-05-27 12:00:00,39.06,39.17,39.04,39.06,1000.0,38.2611,38.3688,38.2415,38.2611,1000.0
2016-05-27 12:30:00,39.06,39.06,39.06,39.06,0.0,38.2611,38.2611,38.2611,38.2611,0.0
2016-05-27 13:00:00,39.15,39.15,39.15,39.15,100.0,38.3492,38.3492,38.3492,38.3492,100.0
2016-05-27 13:30:00,39.11,39.27,39.11,39.27,1700.0,38.3101,38.4668,38.3101,38.4668,1700.0
2016-05-27 14:00:00,39.25,39.38,39.25,39.38,600.0,38.4472,38.5745,38.4472,38.5745,600.0
2016-05-27 14:30:00,39.44,39.46,39.37,39.37,900.0,38.6333,38.6529,38.5647,38.5647,900.0
2016-05-27 15:00:00,39.41,39.41,39.3,39.3,600.0,38.6039,38.6039,38.4962,38.4962,600.0
2016-05-27 15:30:00,39.3,39.34,39.28,39.29,1695.0,38.4962,38.5354,38.4766,38.4864,1695.0
2016-05-31 09:30:00,39.14,39.15,38.64,38.79,2303.0,38.3394,38.3492,37.8497,37.9966,2303.0
2016-05-31 10:00:00,38.72,38.74,38.59,38.73,1200.0,37.928,37.9476,37.8007,37.9378,1200.0
2016-05-31 10:30:00,38.73,38.84,38.65,38.81,2780.0,37.9378,38.0456,37.8595,38.0162,2780.0
2016-05-31 11:00:00,38.77,38.88,38.74,38.88,1500.0,37.977,38.0848,37.9476,38.0848,1500.0
2016-05-31 11:30:00,38.95,38.95,38.77,38.85,800.0,38.1533,38.1533,37.977,38.0554,800.0
2016-05-31 12:00:00,38.85,38.93,38.81,38.93,1200.0,38.0554,38.1337,38.0162,38.1337,1200.0
2016-05-31 12:30:00,38.9,38.9,38.76,38.76,2628.0,38.1044,38.1044,37.9672,37.9672,2628.0
2016-05-31 13:00:00,38.8,38.92,38.73,38.92,1200.0,38.0064,38.1239,37.9378,38.1239,1200.0
2016-05-31 13:30:00,38.92,38.94,38.87,38.87,1500.0,38.1239,38.1435,38.075,38.075,1500.0
2016-05-31 14:00:00,38.86,38.86,38.78,38.86,2000.0,38.0652,38.0652,37.9868,38.0652,2000.0
2016-05-31 14:30:00,38.82,38.82,38.72,38.77,2400.0,38.026,38.026,37.928,37.977,2400.0
2016-05-31 15:00:00,38.78,38.92,38.76,38.92,5300.0,37.9868,38.1239,37.9672,38.1239,5300.0
2016-05-31 15:30:00,38.96,39.16,38.96,39.04,4348.0,38.1631,38.359,38.1631,38.2415,4348.0
2016-06-01 09:30:00,39.04,39.39,39.04,39.39,525.0,38.2415,38.5843,38.2415,38.5843,525.0
2016-06-01 10:00:00,39.36,39.39,39.06,39.06,7411.0,38.5549,38.5843,38.2611,38.2611,7411.0
2016-06-01 10:30:00,39.1,39.24,39.03,39.24,800.0,38.3003,38.4374,38.2317,38.4374,800.0
2016-06-01 11:00:00,39.33,39.5,39.33,39.42,1400.0,38.5256,38.6921,38.5256,38.6137,1400.0
2016-06-01 11:30:00,39.34,39.63,39.34,39.63,800.0,38.5354,38.8194,38.5354,38.8194,800.0
2016-06-01 12:00:00,39.72,39.95,39.72,39.81,2300.0,38.9076,39.1329,38.9076,38.9957,2300.0
2016-06-01 12:30:00,39.72,39.84,39.69,39.78,700.0,38.9076,39.0251,38.8782,38.9664,700.0
2016-06-01 13:00:00,39.93,39.93,39.88,39.88,500.0,39.1133,39.1133,39.0643,39.0643,500.0
2016-06-01 13:30:00,39.84,40.0,39.83,39.9,1900.0,39.0251,39.1819,39.0153,39.0839,1900.0
2016-06-01 14:00:00,39.86,40.0,39.86,39.95,2900.0,39.0447,39.1819,39.0447,39.1329,2900.0
2016-06-01 14:30:00,39.95,40.13,39.94,40.11,3300.0,39.1329,39.3092,39.1231,39.2896,3300.0
2016-06-01 15:00:00,40.13,40.13,39.84,39.86,2900.0,39.3092,39.3092,39.0251,39.0447,2900.0
2016-06-01 15:30:00,39.88,40.0,39.83,39.97,7400.0,39.0643,39.1819,39.0153,39.1525,7400.0
2016-06-02 09:30:00,40.15,40.52,40.15,40.39,1300.0,39.3288,39.6912,39.3288,39.5639,1300.0
2016-06-02 10:00:00,40.48,40.53,39.97,39.97,3569.0,39.652,39.701,39.1525,39.1525,3569.0
2016-06-02 10:30:00,40.01,40.1,39.94,40.1,2000.0,39.1916,39.2798,39.1231,39.2798,2000.0
2016-06-02 11:00:00,40.12,40.21,40.05,40.21,1300.0,39.2994,39.3876,39.2308,39.3876,1300.0
2016-06-02 11:30:00,40.27,40.37,40.24,40.24,1600.0,39.4463,39.5443,39.4169,39.4169,1600.0
2016-06-02 12:00:00,40.2,40.22,40.06,40.06,1100.0,39.3778,39.3974,39.2406,39.2406,1100.0
2016-06-02 12:30:00,40.15,40.2,40.15,40.2,700.0,39.3288,39.3778,39.3288,39.3778,700.0
2016-06-02 13:00:00,40.2,40.2,40.17,40.17,600.0,39.3778,39.3778,39.3484,39.3484,600.0
2016-06-02 13:30:00,40.17,40.42,40.17,40.4,1600.0,39.3484,39.5933,39.3484,39.5737,1600.0
2016-06-02 14:00:00,40.39,40.42,40.26,40.27,2900.0,39.5639,39.5933,39.4365,39.4463,2900.0
2016-06-02 14:30:00,40.28,40.35,40.28,40.35,1000.0,39.4561,39.5247,39.4561,39.5247,1000.0
2016-06-02 15:00:00,40.37,40.42,40.26,40.41,1500.0,39.5443,39.5933,39.4365,39.5835,1500.0
2016-06-02 15:30:00,40.41,40.66,40.41,40.66,4558.0,39.5835,39.8284,39.5835,39.8284,4558.0
2016-06-03 09:30:00,40.2,40.55,40.18,40.44,2000.0,39.3778,39.7206,39.3582,39.6129,2000.0
2016-06-03 10:00:00,40.39,40.63,40.39,40.62,4739.0,39.5639,39.799,39.5639,39.7892,4739.0
2016-06-03 10:30:00,40.63,40.89,40.63,40.88,2932.0,39.799,40.0536,39.799,40.0439,2932.0
2016-06-03 11:00:00,40.89,40.89,40.7,40.7,600.0,40.0536,40.0536,39.8675,39.8675,600.0
2016-06-03 11:30:00,40.71,40.83,40.71,40.75,1200.0,39.8773,39.9949,39.8773,39.9165,1200.0
2016-06-03 12:00:00,40.79,40.79,40.63,40.63,2170.0,39.9557,39.9557,39.799,39.799,2170.0
2016-06-03 12:30:00,40.61,40.61,40.51,40.51,700.0,39.7794,39.7794,39.6814,39.6814,700.0
2016-06-03 13:00:00,40.56,40.56,40.47,40.47,800.0,39.7304,39.7304,39.6422,39.6422,800.0
2016-06-03 13:30:00,40.44,40.56,40.44,40.54,1000.0,39.6129,39.7304,39.6129,39.7108,1000.0
2016-06-03 14:00:00,40.56,40.56,40.27,40.34,3395.0,39.7304,39.7304,39.4463,39.5149,3395.0
2016-06-03 14:30:00,40.43,40.53,40.43,40.43,1500.0,39.6031,39.701,39.6031,39.6031,1500.0
2016-06-03 15:00:00,40.4,40.58,40.33,40.54,4399.0,39.5737,39.75,39.5051,39.7108,4399.0
2016-06-03 15:30:00,40.52,40.71,40.46,40.59,13670.0,39.6912,39.8773,39.6324,39.7598,13670.0
2016-06-06 09:30:00,41.33,41.33,40.87,41.06,7573.0,40.4846,40.4846,40.0341,40.2202,7573.0
2016-06-06 10:00:00,41.04,41.06,40.99,41.0,6291.0,40.2006,40.2202,40.1516,40.1614,6291.0
2016-06-06 10:30:00,41.07,41.14,41.05,41.13,1800.0,40.23,40.2985,40.2104,40.2887,1800.0
2016-06-06 11:00:00,41.15,41.24,41.0,41.0,3000.0,40.3083,40.3965,40.1614,40.1614,3000.0
2016-06-06 11:30:00,40.98,41.21,40.97,41.07,3354.0,40.1418,40.3671,40.132,40.23,3354.0
2016-06-06 12:00:00,41.09,41.15,40.96,40.96,3100.0,40.2496,40.3083,40.1222,40.1222,3100.0
2016-06-06 12:30:00,40.97,41.1,40.96,41.08,4000.0,40.132,40.2594,40.1222,40.2398,4000.0
2016-06-06 13:00:00,41.01,41.21,41.01,41.18,1200.0,40.1712,40.3671,40.1712,40.3377,1200.0
2016-06-06 13:30:00,41.19,41.26,41.11,41.25,1400.0,40.3475,40.4161,40.2691,40.4063,1400.0
2016-06-06 14:00:00,41.25,41.38,41.25,41.35,1712.0,40.4063,40.5336,40.4063,40.5042,1712.0
2016-06-06 14:30:00,41.32,41.54,41.32,41.47,4046.0,40.4749,40.6904,40.4749,40.6218,4046.0
2016-06-06 15:00:00,41.49,41.52,41.33,41.4,7450.0,40.6414,40.6708,40.4846,40.5532,7450.0
2016-06-06 15:30:00,41.41,41.48,41.4,41.46,6587.0,40.563,40.6316,40.5532,40.612,6587.0
2016-06-07 09:30:00,42.61,42.62,41.75,41.87,16507.0,41.7385,41.7483,40.8961,41.0136,16507.0
2016-06-07 10:00:00,41.93,41.94,41.7,41.7,18742.0,41.0724,41.0822,40.8471,40.8471,18742.0
2016-06-07 10:30:00,41.7,41.71,41.2,41.2,41426.0,40.8471,40.8569,40.3573,40.3573,41426.0
2016-06-07 11:00:00,41.22,41.72,41.05,41.72,16800.0,40.3769,40.8667,40.2104,40.8667,16800.0
2016-06-07 11:30:00,41.72,41.98,41.6,41.9,15178.0,40.8667,41.1214,40.7491,41.043,15178.0
2016-06-07 12:00:00,41.9,41.9,41.69,41.79,13830.0,41.043,41.043,40.8373,40.9352,13830.0
2016-06-07 12:30:00,41.79,41.87,41.53,41.57,7276.0,40.9352,41.0136,40.6806,40.7197,7276.0
2016-06-07 13:00:00,41.54,41.58,41.34,41.34,7928.0,40.6904,40.7295,40.4944,40.4944,7928.0
2016-06-07 13:30:00,41.37,41.56,41.32,41.32,8300.0,40.5238,40.7099,40.4749,40.4749,8300.0
2016-06-07 14:00:00,41.31,41.48,41.22,41.36,12618.0,40.4651,40.6316,40.3769,40.514,12618.0
2016-06-07 14:30:00,41.37,41.58,41.32,41.33,10494.0,40.5238,40.7295,40.4749,40.4846,10494.0
2016-06-07 15:00:00,41.33,41.77,41.33,41.54,14048.0,40.4846,40.9156,40.4846,40.6904,14048.0
2016-06-07 15:30:00,41.54,41.89,41.35,41.83,21705.0,40.6904,41.0332,40.5042,40.9744,21705.0
2016-06-08 09:30:00,44.56,45.6,44.02,44.88,134971.0,43.6486,44.6673,43.1196,43.962,134971.0
2016-06-08 10:00:00,44.93,45.52,44.73,45.46,82440.0,44.011,44.5889,43.8151,44.5302,82440.0
2016-06-08 10:30:00,45.47,45.68,44.85,45.21,32547.0,44.54,44.7457,43.9327,44.2853,32547.0
2016-06-08 11:00:00,45.27,45.52,45.16,45.16,9585.0,44.3441,44.5889,44.2363,44.2363,9585.0
2016-06-08 11:30:00,45.16,45.48,45.16,45.44,20836.0,44.2363,44.5498,44.2363,44.5106,20836.0
2016-06-08 12:00:00,45.46,46.0,45.39,46.0,35400.0,44.5302,45.0591,44.4616,45.0591,35400.0
2016-06-08 12:30:00,45.98,46.4,45.66,46.32,52158.0,45.0395,45.4509,44.7261,45.3726,52158.0
2016-06-08 13:00:00,46.34,46.57,46.04,46.11,29893.0,45.3922,45.6175,45.0983,45.1669,29893.0
2016-06-08 13:30:00,46.04,46.28,46.01,46.03,12389.0,45.0983,45.3334,45.0689,45.0885,12389.0
2016-06-08 14:00:00,46.01,46.04,45.64,45.64,22979.0,45.0689,45.0983,44.7065,44.7065,22979.0
2016-06-08 14:30:00,45.7,45.85,45.39,45.53,37111.0,44.7653,44.9122,44.4616,44.5987,37111.0
2016-06-08 15:00:00,45.56,46.1,45.56,45.81,19935.0,44.6281,45.1571,44.6281,44.873,19935.0
2016-06-08 15:30:00,45.72,46.27,45.72,46.07,37366.0,44.7849,45.3236,44.7849,45.1277,37366.0
2016-06-09 09:30:00,46.0,46.99,45.73,46.62,66859.0,45.0591,46.0289,44.7947,45.6664,66859.0
2016-06-09 10:00:00,46.7,46.72,46.33,46.62,16179.0,45.7448,45.7644,45.3824,45.6664,16179.0
2016-06-09 10:30:00,46.58,46.58,46.11,46.17,13671.0,45.6273,45.6273,45.1669,45.2257,13671.0
2016-06-09 11:00:00,46.13,46.41,46.04,46.39,4200.0,45.1865,45.4607,45.0983,45.4412,4200.0
2016-06-09 11:30:00,46.39,46.39,46.19,46.26,5500.0,45.4412,45.4412,45.2452,45.3138,5500.0
2016-06-09 12:00:00,46.28,46.28,46.11,46.27,3300.0,45.3334,45.3334,45.1669,45.3236,3300.0
2016-06-09 12:30:00,46.27,46.31,46.2,46.28,4964.0,45.3236,45.3628,45.255,45.3334,4964.0
2016-06-09 13:00:00,46.28,46.4,46.17,46.39,5350.0,45.3334,45.4509,45.2257,45.4412,5350.0
2016-06-09 13:30:00,46.38,47.03,46.37,47.02,14121.0,45.4314,46.0681,45.4216,46.0583,14121.0
2016-06-09 14:00:00,47.06,47.27,46.86,47.24,9175.0,46.0974,46.3032,45.9015,46.2738,9175.0
2016-06-09 14:30:00,47.29,47.47,47.27,47.37,5331.0,46.3227,46.4991,46.3032,46.4011,5331.0
2016-06-09 15:00:00,47.38,47.38,47.14,47.38,5900.0,46.4109,46.4109,46.1758,46.4109,5900.0
2016-06-09 15:30:00,47.37,47.9,47.25,47.77,31192.0,46.4011,46.9203,46.2836,46.7929,31192.0
2016-06-10 09:30:00,47.49,47.72,47.25,47.53,9612.0,46.5187,46.7439,46.2836,46.5578,9612.0
2016-06-10 10:00:00,47.53,47.56,46.97,47.25,9108.0,46.5578,46.5872,46.0093,46.2836,9108.0
2016-06-10 10:30:00,47.2,47.49,47.12,47.24,4276.0,46.2346,46.5187,46.1562,46.2738,4276.0
2016-06-10 11:00:00,47.15,47.36,47.07,47.36,2750.0,46.1856,46.3913,46.1072,46.3913,2750.0
2016-06-10 11:30:00,47.19,47.27,47.1,47.27,1800.0,46.2248,46.3032,46.1366,46.3032,1800.0
2016-06-10 12:00:00,47.27,47.32,46.82,47.06,3550.0,46.3032,46.3521,45.8624,46.0974,3550.0
2016-06-10 12:30:00,47.06,47.13,47.06,47.13,1600.0,46.0974,46.166,46.0974,46.166,1600.0
2016-06-10 13:00:00,47.01,47.02,46.88,46.98,1300.0,46.0485,46.0583,45.9211,46.0191,1300.0
2016-06-10 13:30:00,46.87,46.87,46.4,46.4,4534.0,45.9113,45.9113,45.4509,45.4509,4534.0
2016-06-10 14:00:00,46.42,46.59,46.24,46.38,5563.0,45.4705,45.6371,45.2942,45.4314,5563.0
2016-06-10 14:30:00,46.41,46.56,46.41,46.49,3600.0,45.4607,45.6077,45.4607,45.5391,3600.0
2016-06-10 15:00:00,46.5,46.62,46.48,46.59,5700.0,45.5489,45.6664,45.5293,45.6371,5700.0
2016-06-10 15:30:00,46.59,46.85,46.58,46.77,9953.0,45.6371,45.8917,45.6273,45.8134,9953.0
2016-06-13 09:30:00,46.77,47.14,46.47,47.04,7602.0,45.8134,46.1758,45.5195,46.0779,7602.0
2016-06-13 10:00:00,47.05,47.07,46.76,46.91,5700.0,46.0877,46.1072,45.8036,45.9505,5700.0
2016-06-13 10:30:00,46.98,47.21,46.95,47.08,5770.0,46.0191,46.2444,45.9897,46.117,5770.0
2016-06-13 11:00:00,47.17,47.35,47.07,47.22,8900.0,46.2052,46.3815,46.1072,46.2542,8900.0
2016-06-13 11:30:00,47.22,47.23,47.04,47.1,5200.0,46.2542,46.264,46.0779,46.1366,5200.0
2016-06-13 12:00:00,47.13,47.15,46.89,46.95,3800.0,46.166,46.1856,45.9309,45.9897,3800.0
2016-06-13 12:30:00,46.94,47.03,46.77,47.02,3021.0,45.9799,46.0681,45.8134,46.0583,3021.0
2016-06-13 13:00:00,47.01,47.09,46.89,47.06,6419.0,46.0485,46.1268,45.9309,46.0974,6419.0
2016-06-13 13:30:00,47.03,47.29,47.03,47.13,25834.0,46.0681,46.3227,46.0681,46.166,25834.0
2016-06-13 14:00:00,47.09,47.2,46.95,46.96,5600.0,46.1268,46.2346,45.9897,45.9995,5600.0
2016-06-13 14:30:00,46.99,47.11,46.9,46.94,7298.0,46.0289,46.1464,45.9407,45.9799,7298.0
2016-06-13 15:00:00,46.86,46.93,46.72,46.75,6858.0,45.9015,45.9701,45.7644,45.7938,6858.0
2016-06-13 15:30:00,46.78,46.9,46.74,46.83,12866.0,45.8232,45.9407,45.784,45.8722,12866.0
2016-06-14 09:30:00,46.47,47.61,46.4,47.58,7063.0,45.5195,46.6362,45.4509,46.6068,7063.0
2016-06-14 10:00:00,47.5,47.66,47.44,47.6,4525.0,46.5284,46.6852,46.4697,46.6264,4525.0
2016-06-14 10:30:00,47.58,47.69,47.36,47.42,7550.0,46.6068,46.7146,46.3913,46.4501,7550.0
2016-06-14 11:00:00,47.39,47.5,47.32,47.35,4300.0,46.4207,46.5284,46.3521,46.3815,4300.0
2016-06-14 11:30:00,47.37,47.44,47.31,47.38,10049.0,46.4011,46.4697,46.3423,46.4109,10049.0
2016-06-14 12:00:00,47.43,47.6,47.4,47.58,17952.0,46.4599,46.6264,46.4305,46.6068,17952.0
2016-06-14 12:30:00,47.58,47.68,47.54,47.63,4507.0,46.6068,46.7048,46.5676,46.6558,4507.0
2016-06-14 13:00:00,47.7,47.8,47.57,47.68,11333.0,46.7244,46.8223,46.597,46.7048,11333.0
2016-06-14 13:30:00,47.67,47.85,47.67,47.77,6220.0,46.695,46.8713,46.695,46.7929,6220.0
2016-06-14 14:00:00,47.78,47.98,47.48,47.98,17203.0,46.8027,46.9986,46.5089,46.9986,17203.0
2016-06-14 14:30:00,47.98,48.58,47.98,48.58,102357.0,46.9986,47.5864,46.9986,47.5864,102357.0
2016-06-14 15:00:00,48.55,48.75,48.43,48.68,13401.0,47.557,47.7529,47.4394,47.6843,13401.0
2016-06-14 15:30:00,48.73,48.73,48.26,48.46,132303.0,47.7333,47.7333,47.2729,47.4688,132303.0
2016-06-15 09:30:00,48.55,48.55,47.54,48.17,13591.0,47.557,47.557,46.5676,47.1847,13591.0
2016-06-15 10:00:00,48.26,48.33,47.87,47.89,6776.0,47.2729,47.3415,46.8909,46.9105,6776.0
2016-06-15 10:30:00,47.89,48.02,47.68,47.88,4915.0,46.9105,47.0378,46.7048,46.9007,4915.0
2016-06-15 11:00:00,47.91,47.92,47.31,47.34,18090.0,46.9301,46.9399,46.3423,46.3717,18090.0
2016-06-15 11:30:00,47.35,47.74,47.34,47.67,7392.0,46.3815,46.7635,46.3717,46.695,7392.0
2016-06-15 12:00:00,47.68,47.73,47.56,47.56,2422.0,46.7048,46.7537,46.5872,46.5872,2422.0
2016-06-15 12:30:00,47.64,47.79,47.54,47.6,2600.0,46.6656,46.8125,46.5676,46.6264,2600.0
2016-06-15 13:00:00,47.6,47.75,47.41,47.72,3700.0,46.6264,46.7733,46.4403,46.7439,3700.0
2016-06-15 13:30:00,47.68,47.77,47.53,47.66,3500.0,46.7048,46.7929,46.5578,46.6852,3500.0
2016-06-15 14:00:00,47.69,47.69,47.4,47.43,6400.0,46.7146,46.7146,46.4305,46.4599,6400.0
2016-06-15 14:30:00,47.36,47.54,47.34,47.34,13272.0,46.3913,46.5676,46.3717,46.3717,13272.0
2016-06-15 15:00:00,47.38,47.66,47.38,47.51,7300.0,46.4109,46.6852,46.4109,46.5382,7300.0
2016-06-15 15:30:00,47.52,47.61,47.1,47.18,34506.0,46.548,46.6362,46.1366,46.215,34506.0
2016-06-16 09:30:00,47.23,47.29,46.76,46.83,3000.0,46.264,46.3227,45.8036,45.8722,3000.0
2016-06-16 10:00:00,46.85,47.03,46.59,46.66,12394.0,45.8917,46.0681,45.6371,45.7056,12394.0
2016-06-16 10:30:00,46.74,47.0,46.72,46.96,3300.0,45.784,46.0387,45.7644,45.9995,3300.0
2016-06-16 11:00:00,46.87,47.0,46.75,46.94,6322.0,45.9113,46.0387,45.7938,45.9799,6322.0
2016-06-16 11:30:00,46.91,47.0,46.7,46.92,2821.0,45.9505,46.0387,45.7448,45.9603,2821.0
2016-06-16 12:00:00,46.89,47.21,46.85,47.16,3100.0,45.9309,46.2444,45.8917,46.1954,3100.0
2016-06-16 12:30:00,47.11,47.16,46.95,47.0,2250.0,46.1464,46.1954,45.9897,46.0387,2250.0
2016-06-16 13:00:00,47.06,47.25,47.06,47.17,1500.0,46.0974,46.2836,46.0974,46.2052,1500.0
2016-06-16 13:30:00,47.12,47.14,47.01,47.02,2100.0,46.1562,46.1758,46.0485,46.0583,2100.0
2016-06-16 14:00:00,47.03,47.45,47.03,47.29,2500.0,46.0681,46.4795,46.0681,46.3227,2500.0
2016-06-16 14:30:00,47.25,47.43,47.25,47.37,2300.0,46.2836,46.4599,46.2836,46.4011,2300.0
2016-06-16 15:00:00,47.34,47.37,47.25,47.25,2000.0,46.3717,46.4011,46.2836,46.2836,2000.0
2016-06-16 15:30:00,47.35,47.36,47.17,47.18,9365.0,46.3815,46.3913,46.2052,46.215,9365.0
2016-06-17 09:30:00,47.2,47.45,46.97,47.15,9700.0,46.2346,46.4795,46.0093,46.1856,9700.0
2016-06-17 10:00:00,47.15,47.51,47.04,47.28,17535.0,46.1856,46.5382,46.0779,46.3129,17535.0
2016-06-17 10:30:00,47.34,47.49,47.26,47.35,14894.0,46.3717,46.5187,46.2934,46.3815,14894.0
2016-06-17 11:00:00,47.35,47.53,47.27,47.3,13643.0,46.3815,46.5578,46.3032,46.3325,13643.0
2016-06-17 11:30:00,47.22,47.36,47.15,47.28,13114.0,46.2542,46.3913,46.1856,46.3129,13114.0
2016-06-17 12:00:00,47.35,47.55,47.35,47.55,10868.0,46.3815,46.5774,46.3815,46.5774,10868.0
2016-06-17 12:30:00,47.54,47.54,47.38,47.48,9333.0,46.5676,46.5676,46.4109,46.5089,9333.0
2016-06-17 13:00:00,47.48,47.73,47.45,47.7,5300.0,46.5089,46.7537,46.4795,46.7244,5300.0
2016-06-17 13:30:00,47.72,47.75,47.68,47.71,4800.0,46.7439,46.7733,46.7048,46.7342,4800.0
2016-06-17 14:00:00,47.71,47.8,47.67,47.77,4500.0,46.7342,46.8223,46.695,46.7929,4500.0
2016-06-17 14:30:00,47.76,47.91,47.65,47.91,5375.0,46.7831,46.9301,46.6754,46.9301,5375.0
2016-06-17 15:00:00,47.92,47.92,47.57,47.63,7052.0,46.9399,46.9399,46.597,46.6558,7052.0
2016-06-17 15:30:00,47.58,47.63,47.19,47.2,17338.0,46.6068,46.6558,46.2248,46.2346,17338.0
2016-06-20 09:30:00,47.88,48.4,47.88,48.12,6000.0,46.9007,47.41,46.9007,47.1358,6000.0
2016-06-20 10:00:00,48.13,48.35,48.13,48.18,5587.0,47.1456,47.3611,47.1456,47.1945,5587.0
2016-06-20 10:30:00,48.18,48.18,47.95,48.14,4400.0,47.1945,47.1945,46.9692,47.1554,4400.0
2016-06-20 11:00:00,48.12,48.2,47.95,47.98,5100.0,47.1358,47.2141,46.9692,46.9986,5100.0
2016-06-20 11:30:00,47.96,48.06,47.84,48.0,3715.0,46.979,47.077,46.8615,47.0182,3715.0
2016-06-20 12:00:00,48.0,48.26,48.0,48.14,5210.0,47.0182,47.2729,47.0182,47.1554,5210.0
2016-06-20 12:30:00,48.17,48.19,48.05,48.05,2300.0,47.1847,47.2043,47.0672,47.0672,2300.0
2016-06-20 13:00:00,48.04,48.04,47.61,47.61,9400.0,47.0574,47.0574,46.6362,46.6362,9400.0
2016-06-20 13:30:00,47.62,47.87,47.62,47.87,4200.0,46.646,46.8909,46.646,46.8909,4200.0
2016-06-20 14:00:00,47.86,47.95,47.69,47.92,5997.0,46.8811,46.9692,46.7146,46.9399,5997.0
2016-06-20 14:30:00,47.86,47.88,47.78,47.8,3344.0,46.8811,46.9007,46.8027,46.8223,3344.0
2016-06-20 15:00:00,47.79,47.85,47.33,47.39,8950.0,46.8125,46.8713,46.3619,46.4207,8950.0
2016-06-20 15:30:00,47.34,47.65,47.29,47.63,14592.0,46.3717,46.6754,46.3227,46.6558,14592.0
2016-06-21 09:30:00,47.73,48.0,47.72,47.86,2800.0,46.7537,47.0182,46.7439,46.8811,2800.0
2016-06-21 10:00:00,47.76,47.94,47.62,47.78,3622.0,46.7831,46.9594,46.646,46.8027,3622.0
2016-06-21 10:30:00,47.75,47.75,47.4,47.44,2400.0,46.7733,46.7733,46.4305,46.4697,2400.0
2016-06-21 11:00:00,47.34,47.45,47.14,47.33,15081.0,46.3717,46.4795,46.1758,46.3619,15081.0
2016-06-21 11:30:00,47.31,47.32,46.92,47.05,6160.0,46.3423,46.3521,45.9603,46.0877,6160.0
2016-06-21 12:00:00,47.06,47.07,46.97,46.99,1600.0,46.0974,46.1072,46.0093,46.0289,1600.0
2016-06-21 12:30:00,47.01,47.01,46.59,46.77,5800.0,46.0485,46.0485,45.6371,45.8134,5800.0
2016-06-21 13:00:00,46.73,47.12,46.73,46.99,2400.0,45.7742,46.1562,45.7742,46.0289,2400.0
2016-06-21 13:30:00,46.99,47.01,46.86,46.98,2950.0,46.0289,46.0485,45.9015,46.0191,2950.0
2016-06-21 14:00:00,47.01,47.13,47.01,47.11,1900.0,46.0485,46.166,46.0485,46.1464,1900.0
2016-06-21 14:30:00,47.16,47.38,47.15,47.32,4135.0,46.1954,46.4109,46.1856,46.3521,4135.0
2016-06-21 15:00:00,47.3,47.49,47.29,47.48,5463.0,46.3325,46.5187,46.3227,46.5089,5463.0
2016-06-21 15:30:00,47.43,47.43,47.06,47.06,10245.0,46.4599,46.4599,46.0974,46.0974,10245.0
2016-06-22 09:30:00,47.07,47.07,46.74,47.01,3608.0,46.1072,46.1072,45.784,46.0485,3608.0
2016-06-22 10:00:00,46.94,46.94,46.59,46.68,4945.0,45.9799,45.9799,45.6371,45.7252,4945.0
2016-06-22 10:30:00,46.75,47.18,46.75,46.97,7245.0,45.7938,46.215,45.7938,46.0093,7245.0
2016-06-22 11:00:00,46.99,47.04,46.89,46.93,4037.0,46.0289,46.0779,45.9309,45.9701,4037.0
2016-06-22 11:30:00,46.89,46.95,46.81,46.9,4400.0,45.9309,45.9897,45.8526,45.9407,4400.0
2016-06-22 12:00:00,46.89,46.94,46.4,46.69,10944.0,45.9309,45.9799,45.4509,45.735,10944.0
2016-06-22 12:30:00,46.69,46.7,46.5,46.56,3100.0,45.735,45.7448,45.5489,45.6077,3100.0
2016-06-22 13:00:00,46.52,46.54,46.29,46.33,4600.0,45.5685,45.5881,45.3432,45.3824,4600.0
2016-06-22 13:30:00,46.27,46.39,46.25,46.33,6265.0,45.3236,45.4412,45.304,45.3824,6265.0
2016-06-22 14:00:00,46.34,46.39,46.08,46.22,11945.0,45.3922,45.4412,45.1375,45.2746,11945.0
2016-06-22 14:30:00,46.23,46.23,45.99,46.14,15877.0,45.2844,45.2844,45.0493,45.1963,15877.0
2016-06-22 15:00:00,46.23,46.39,46.21,46.3,7500.0,45.2844,45.4412,45.2648,45.353,7500.0
2016-06-22 15:30:00,46.35,46.4,46.14,46.14,24016.0,45.402,45.4509,45.1963,45.1963,24016.0
2016-06-23 09:30:00,46.34,46.37,45.59,45.79,13348.0,45.3922,45.4216,44.6575,44.8534,13348.0
2016-06-23 10:00:00,45.78,46.31,45.71,46.12,14627.0,44.8436,45.3628,44.7751,45.1767,14627.0
2016-06-23 10:30:00,46.14,46.14,45.82,45.96,7800.0,45.1963,45.1963,44.8828,45.0199,7800.0
2016-06-23 11:00:00,45.96,46.25,45.91,46.19,7900.0,45.0199,45.304,44.971,45.2452,7900.0
2016-06-23 11:30:00,46.31,46.67,46.2,46.63,6650.0,45.3628,45.7154,45.255,45.6762,6650.0
2016-06-23 12:00:00,46.61,46.73,46.51,46.65,5300.0,45.6567,45.7742,45.5587,45.6958,5300.0
2016-06-23 12:30:00,46.62,46.62,46.32,46.33,5500.0,45.6664,45.6664,45.3726,45.3824,5500.0
2016-06-23 13:00:00,46.32,46.58,46.29,46.44,6300.0,45.3726,45.6273,45.3432,45.4901,6300.0
2016-06-23 13:30:00,46.46,46.5,46.25,46.26,11224.0,45.5097,45.5489,45.304,45.3138,11224.0
2016-06-23 14:00:00,46.28,46.31,46.15,46.2,15482.0,45.3334,45.3628,45.2061,45.255,15482.0
2016-06-23 14:30:00,46.19,46.34,46.1,46.22,27067.0,45.2452,45.3922,45.1571,45.2746,27067.0
2016-06-23 15:00:00,46.23,46.35,46.1,46.24,23591.0,45.2844,45.402,45.1571,45.2942,23591.0
2016-06-23 15:30:00,46.24,46.56,46.18,46.5,40543.0,45.2942,45.6077,45.2354,45.5489,40543.0
2016-06-24 09:30:00,45.44,46.31,45.27,46.29,4400.0,44.5106,45.3628,44.3441,45.3432,4400.0
2016-06-24 10:00:00,46.33,46.33,45.8,45.91,4900.0,45.3824,45.3824,44.8632,44.971,4900.0
2016-06-24 10:30:00,45.98,46.17,45.98,46.07,4774.0,45.0395,45.2257,45.0395,45.1277,4774.0
2016-06-24 11:00:00,46.04,46.04,45.62,45.65,9800.0,45.0983,45.0983,44.6869,44.7163,9800.0
2016-06-24 11:30:00,45.67,45.67,45.4,45.49,3800.0,44.7359,44.7359,44.4714,44.5596,3800.0
2016-06-24 12:00:00,45.49,46.01,45.48,46.01,5377.0,44.5596,45.0689,44.5498,45.0689,5377.0
2016-06-24 12:30:00,46.12,46.15,45.66,45.78,9429.0,45.1767,45.2061,44.7261,44.8436,9429.0
2016-06-24 13:00:00,45.82,45.92,45.74,45.77,4800.0,44.8828,44.9808,44.8044,44.8338,4800.0
2016-06-24 13:30:00,45.8,45.98,45.78,45.91,2640.0,44.8632,45.0395,44.8436,44.971,2640.0
2016-06-24 14:00:00,45.9,45.99,45.82,45.82,2600.0,44.9612,45.0493,44.8828,44.8828,2600.0
2016-06-24 14:30:00,45.7,45.91,45.59,45.91,4800.0,44.7653,44.971,44.6575,44.971,4800.0
2016-06-24 15:00:00,45.82,45.89,45.81,45.89,6760.0,44.8828,44.9514,44.873,44.9514,6760.0
2016-06-24 15:30:00,45.89,45.9,45.41,45.45,19844.0,44.9514,44.9612,44.4812,44.5204,19844.0
2016-06-27 09:30:00,45.0,45.22,44.72,44.98,14242.0,44.0796,44.2951,43.8053,44.06,14242.0
2016-06-27 10:00:00,45.07,45.15,44.95,44.95,5900.0,44.1482,44.2265,44.0306,44.0306,5900.0
2016-06-27 10:30:00,44.96,45.01,44.73,44.73,7700.0,44.0404,44.0894,43.8151,43.8151,7700.0
2016-06-27 11:00:00,44.69,44.76,44.51,44.66,6939.0,43.7759,43.8445,43.5996,43.7465,6939.0
2016-06-27 11:30:00,44.85,44.9,44.63,44.74,6398.0,43.9327,43.9816,43.7172,43.8249,6398.0
2016-06-27 12:00:00,44.7,44.86,44.53,44.85,5100.0,43.7857,43.9424,43.6192,43.9327,5100.0
2016-06-27 12:30:00,44.86,44.86,44.61,44.78,5200.0,43.9424,43.9424,43.6976,43.8641,5200.0
2016-06-27 13:00:00,44.76,44.97,44.76,44.83,6000.0,43.8445,44.0502,43.8445,43.9131,6000.0
2016-06-27 13:30:00,44.84,45.0,44.57,44.61,7748.0,43.9229,44.0796,43.6584,43.6976,7748.0
2016-06-27 14:00:00,44.65,44.8,44.55,44.8,20705.0,43.7367,43.8837,43.6388,43.8837,20705.0
2016-06-27 14:30:00,44.82,44.96,44.7,44.8,11145.0,43.9033,44.0404,43.7857,43.8837,11145.0
2016-06-27 15:00:00,44.83,44.95,44.83,44.87,8697.0,43.9131,44.0306,43.9131,43.9522,8697.0
2016-06-27 15:30:00,44.86,45.21,44.84,45.08,19913.0,43.9424,44.2853,43.9229,44.1579,19913.0
2016-06-28 09:30:00,45.41,46.35,45.41,46.35,9494.0,44.4812,45.402,44.4812,45.402,9494.0
2016-06-28 10:00:00,46.42,46.52,46.0,46.09,12363.0,45.4705,45.5685,45.0591,45.1473,12363.0
2016-06-28 10:30:00,46.12,46.26,45.98,46.08,11489.0,45.1767,45.3138,45.0395,45.1375,11489.0
2016-06-28 11:00:00,46.09,46.09,45.62,45.64,9100.0,45.1473,45.1473,44.6869,44.7065,9100.0
2016-06-28 11:30:00,45.65,46.12,45.63,45.93,9102.0,44.7163,45.1767,44.6967,44.9906,9102.0
2016-06-28 12:00:00,45.85,46.15,45.84,46.14,3400.0,44.9122,45.2061,44.9024,45.1963,3400.0
2016-06-28 12:30:00,46.15,46.43,46.13,46.18,5200.0,45.2061,45.4803,45.1865,45.2354,5200.0
2016-06-28 13:00:00,46.21,46.21,45.98,46.09,5100.0,45.2648,45.2648,45.0395,45.1473,5100.0
2016-06-28 13:30:00,46.08,46.21,46.02,46.2,4888.0,45.1375,45.2648,45.0787,45.255,4888.0
2016-06-28 14:00:00,46.2,46.32,46.1,46.25,9900.0,45.255,45.3726,45.1571,45.304,9900.0
2016-06-28 14:30:00,46.25,46.31,46.15,46.15,6700.0,45.304,45.3628,45.2061,45.2061,6700.0
2016-06-28 15:00:00,46.1,46.12,45.64,45.68,10624.0,45.1571,45.1767,44.7065,44.7457,10624.0
2016-06-28 15:30:00,45.69,45.73,45.35,45.38,13486.0,44.7555,44.7947,44.4224,44.4518,13486.0
2016-06-29 09:30:00,46.12,46.58,46.12,46.58,1771.0,45.1767,45.6273,45.1767,45.6273,1771.0
2016-06-29 10:00:00,46.6,46.71,46.29,46.29,5130.0,45.6469,45.7546,45.3432,45.3432,5130.0
2016-06-29 10:30:00,46.2,46.2,45.92,46.04,3000.0,45.255,45.255,44.9808,45.0983,3000.0
2016-06-29 11:00:00,46.11,46.38,46.11,46.25,3400.0,45.1669,45.4314,45.1669,45.304,3400.0
2016-06-29 11:30:00,46.39,46.89,46.34,46.84,3800.0,45.4412,45.9309,45.3922,45.8819,3800.0
2016-06-29 12:00:00,46.84,46.98,46.75,46.88,3361.0,45.8819,46.0191,45.7938,45.9211,3361.0
2016-06-29 12:30:00,46.87,46.97,46.81,46.93,1766.0,45.9113,46.0093,45.8526,45.9701,1766.0
2016-06-29 13:00:00,46.86,46.87,46.45,46.65,2700.0,45.9015,45.9113,45.4999,45.6958,2700.0
2016-06-29 13:30:00,46.74,46.8,46.71,46.71,2800.0,45.784,45.8428,45.7546,45.7546,2800.0
2016-06-29 14:00:00,46.7,46.77,46.54,46.6,2900.0,45.7448,45.8134,45.5881,45.6469,2900.0
2016-06-29 14:30:00,46.65,46.78,46.58,46.6,5415.0,45.6958,45.8232,45.6273,45.6469,5415.0
2016-06-29 15:00:00,46.6,46.74,46.55,46.59,5900.0,45.6469,45.784,45.5979,45.6371,5900.0
2016-06-29 15:30:00,46.6,46.6,46.34,46.39,15120.0,45.6469,45.6469,45.3922,45.4412,15120.0
2016-06-30 09:30:00,46.05,46.05,45.25,45.44,5300.0,45.1081,45.1081,44.3245,44.5106,5300.0
2016-06-30 10:00:00,45.6,45.81,45.57,45.57,6350.0,44.6673,44.873,44.6379,44.6379,6350.0
2016-06-30 10:30:00,45.53,46.35,45.53,46.35,4760.0,44.5987,45.402,44.5987,45.402,4760.0
2016-06-30 11:00:00,46.43,46.44,46.12,46.42,3600.0,45.4803,45.4901,45.1767,45.4705,3600.0
2016-06-30 11:30:00,46.45,46.45,46.15,46.26,3200.0,45.4999,45.4999,45.2061,45.3138,3200.0
2016-06-30 12:00:00,46.35,46.59,46.3,46.43,1400.0,45.402,45.6371,45.353,45.4803,1400.0
2016-06-30 12:30:00,46.47,46.64,46.47,46.47,1800.0,45.5195,45.686,45.5195,45.5195,1800.0
2016-06-30 13:00:00,46.46,46.48,46.33,46.42,1400.0,45.5097,45.5293,45.3824,45.4705,1400.0
2016-06-30 13:30:00,46.39,46.51,46.35,46.46,2178.0,45.4412,45.5587,45.402,45.5097,2178.0
2016-06-30 14:00:00,46.48,46.54,46.4,46.47,1500.0,45.5293,45.5881,45.4509,45.5195,1500.0
2016-06-30 14:30:00,46.47,46.67,46.47,46.64,3469.0,45.5195,45.7154,45.5195,45.686,3469.0
2016-06-30 15:00:00,46.63,46.69,46.48,46.69,4971.0,45.6762,45.735,45.5293,45.735,4971.0
2016-06-30 15:30:00,46.69,46.77,46.43,46.76,12270.0,45.735,45.8134,45.4803,45.8036,12270.0
2016-07-01 09:30:00,47.06,47.14,45.93,45.97,3400.0,46.0974,46.1758,44.9906,45.0297,3400.0
2016-07-01 10:00:00,46.03,46.47,46.03,46.39,4400.0,45.0885,45.5195,45.0885,45.4412,4400.0
2016-07-01 10:30:00,46.44,46.45,46.21,46.45,1800.0,45.4901,45.4999,45.2648,45.4999,1800.0
2016-07-01 11:00:00,46.43,46.45,46.21,46.22,4700.0,45.4803,45.4999,45.2648,45.2746,4700.0
2016-07-01 11:30:00,46.37,46.47,46.18,46.29,3000.0,45.4216,45.5195,45.2354,45.3432,3000.0
2016-07-01 12:00:00,46.29,46.39,46.17,46.22,4600.0,45.3432,45.4412,45.2257,45.2746,4600.0
2016-07-01 12:30:00,46.2,46.41,46.2,46.25,1500.0,45.255,45.4607,45.255,45.304,1500.0
2016-07-01 13:00:00,46.3,46.33,46.07,46.09,1700.0,45.353,45.3824,45.1277,45.1473,1700.0
2016-07-01 13:30:00,46.04,46.36,46.04,46.36,2200.0,45.0983,45.4118,45.0983,45.4118,2200.0
2016-07-01 14:00:00,46.37,46.37,46.11,46.15,1100.0,45.4216,45.4216,45.1669,45.2061,1100.0
2016-07-01 14:30:00,46.18,46.24,46.16,46.24,1700.0,45.2354,45.2942,45.2159,45.2942,1700.0
2016-07-01 15:00:00,46.32,46.47,46.32,46.33,2000.0,45.3726,45.5195,45.3726,45.3824,2000.0
2016-07-01 15:30:00,46.33,46.41,46.2,46.32,5813.0,45.3824,45.4607,45.255,45.3726,5813.0
2016-07-05 09:30:00,46.38,46.47,46.32,46.38,900.0,45.4314,45.5195,45.3726,45.4314,900.0
2016-07-05 10:00:00,46.56,46.65,46.3,46.3,1300.0,45.6077,45.6958,45.353,45.353,1300.0
2016-07-05 10:30:00,46.35,46.36,46.1,46.1,1000.0,45.402,45.4118,45.1571,45.1571,1000.0
2016-07-05 11:00:00,46.15,46.19,45.93,45.93,2300.0,45.2061,45.2452,44.9906,44.9906,2300.0
2016-07-05 11:30:00,45.91,45.95,45.84,45.95,1700.0,44.971,45.0102,44.9024,45.0102,1700.0
2016-07-05 12:00:00,45.96,46.08,45.96,46.08,1400.0,45.0199,45.1375,45.0199,45.1375,1400.0
2016-07-05 12:30:00,46.04,46.11,46.02,46.11,1200.0,45.0983,45.1669,45.0787,45.1669,1200.0
2016-07-05 13:00:00,46.04,46.11,46.02,46.06,1100.0,45.0983,45.1669,45.0787,45.1179,1100.0
2016-07-05 13:30:00,46.06,46.11,46.04,46.08,1900.0,45.1179,45.1669,45.0983,45.1375,1900.0
2016-07-05 14:00:00,46.08,46.13,45.92,45.92,3300.0,45.1375,45.1865,44.9808,44.9808,3300.0
2016-07-05 14:30:00,45.93,46.25,45.93,46.24,3000.0,44.9906,45.304,44.9906,45.2942,3000.0
2016-07-05 15:00:00,46.16,46.22,45.97,45.98,3800.0,45.2159,45.2746,45.0297,45.0395,3800.0
2016-07-05 15:30:00,46.03,46.16,46.03,46.11,4883.0,45.0885,45.2159,45.0885,45.1669,4883.0
2016-07-06 09:30:00,46.01,46.07,45.91,46.07,1100.0,45.0689,45.1277,44.971,45.1277,1100.0
2016-07-06 10:00:00,46.11,46.24,45.67,45.67,3800.0,45.1669,45.2942,44.7359,44.7359,3800.0
2016-07-06 10:30:00,45.58,45.8,45.58,45.78,3307.0,44.6477,44.8632,44.6477,44.8436,3307.0
2016-07-06 11:00:00,46.13,46.29,45.97,46.21,2300.0,45.1865,45.3432,45.0297,45.2648,2300.0
2016-07-06 11:30:00,46.24,46.26,46.04,46.14,1581.0,45.2942,45.3138,45.0983,45.1963,1581.0
2016-07-06 12:00:00,46.14,46.31,46.11,46.12,4052.0,45.1963,45.3628,45.1669,45.1767,4052.0
2016-07-06 12:30:00,46.12,46.17,45.98,46.06,2709.0,45.1767,45.2257,45.0395,45.1179,2709.0
2016-07-06 13:00:00,46.16,46.18,46.06,46.08,1600.0,45.2159,45.2354,45.1179,45.1375,1600.0
2016-07-06 13:30:00,46.06,46.11,45.97,45.97,2175.0,45.1179,45.1669,45.0297,45.0297,2175.0
2016-07-06 14:00:00,45.95,46.12,45.82,45.96,2591.0,45.0102,45.1767,44.8828,45.0199,2591.0
2016-07-06 14:30:00,45.91,46.02,45.9,45.98,1800.0,44.971,45.0787,44.9612,45.0395,1800.0
2016-07-06 15:00:00,46.01,46.01,45.84,45.87,1600.0,45.0689,45.0689,44.9024,44.9318,1600.0
2016-07-06 15:30:00,45.88,45.97,45.77,45.95,4826.0,44.9416,45.0297,44.8338,45.0102,4826.0
2016-07-07 09:30:00,45.92,46.11,45.92,46.03,2461.0,44.9808,45.1669,44.9808,45.0885,2461.0
2016-07-07 10:00:00,46.09,46.09,45.75,45.75,1800.0,45.1473,45.1473,44.8142,44.8142,1800.0
2016-07-07 10:30:00,45.72,45.75,45.63,45.68,1900.0,44.7849,44.8142,44.6967,44.7457,1900.0
2016-07-07 11:00:00,45.67,46.15,45.67,46.14,3681.0,44.7359,45.2061,44.7359,45.1963,3681.0
2016-07-07 11:30:00,46.15,46.27,46.08,46.13,2770.0,45.2061,45.3236,45.1375,45.1865,2770.0
2016-07-07 12:00:00,46.1,46.1,45.79,45.86,1600.0,45.1571,45.1571,44.8534,44.922,1600.0
2016-07-07 12:30:00,45.9,45.92,45.78,45.82,2669.0,44.9612,44.9808,44.8436,44.8828,2669.0
2016-07-07 13:00:00,45.8,45.97,45.8,45.95,1200.0,44.8632,45.0297,44.8632,45.0102,1200.0
2016-07-07 13:30:00,45.91,45.96,45.85,45.96,1900.0,44.971,45.0199,44.9122,45.0199,1900.0
2016-07-07 14:00:00,45.96,46.0,45.62,45.82,6460.0,45.0199,45.0591,44.6869,44.8828,6460.0
2016-07-07 14:30:00,45.83,45.9,45.78,45.81,4000.0,44.8926,44.9612,44.8436,44.873,4000.0
2016-07-07 15:00:00,45.84,45.96,45.8,45.93,7470.0,44.9024,45.0199,44.8632,44.9906,7470.0
2016-07-07 15:30:00,45.94,45.98,45.83,45.94,6650.0,45.0004,45.0395,44.8926,45.0004,6650.0
2016-07-08 09:30:00,46.4,47.32,46.38,47.2,20005.0,45.4509,46.3521,45.4314,46.2346,20005.0
2016-07-08 10:00:00,46.99,47.41,46.86,47.25,11700.0,46.0289,46.4403,45.9015,46.2836,11700.0
2016-07-08 10:30:00,47.23,48.29,47.23,48.26,23851.0,46.264,47.3023,46.264,47.2729,23851.0
2016-07-08 11:00:00,48.26,48.26,48.02,48.2,7920.0,47.2729,47.2729,47.0378,47.2141,7920.0
2016-07-08 11:30:00,48.14,48.19,47.74,47.74,24183.0,47.1554,47.2043,46.7635,46.7635,24183.0
2016-07-08 12:00:00,47.72,47.75,47.45,47.45,9325.0,46.7439,46.7733,46.4795,46.4795,9325.0
2016-07-08 12:30:00,47.43,47.76,47.43,47.75,15689.0,46.4599,46.7831,46.4599,46.7733,15689.0
2016-07-08 13:00:00,47.75,47.9,47.74,47.85,2200.0,46.7733,46.9203,46.7635,46.8713,2200.0
2016-07-08 13:30:00,47.91,48.46,47.9,48.46,5000.0,46.9301,47.4688,46.9203,47.4688,5000.0
2016-07-08 14:00:00,48.23,48.3,47.92,48.09,9170.0,47.2435,47.3121,46.9399,47.1064,9170.0
2016-07-08 14:30:00,48.06,48.13,47.95,48.03,6600.0,47.077,47.1456,46.9692,47.0476,6600.0
2016-07-08 15:00:00,48.0,48.0,47.63,47.63,8150.0,47.0182,47.0182,46.6558,46.6558,8150.0
2016-07-08 15:30:00,47.56,47.77,47.56,47.68,20953.0,46.5872,46.7929,46.5872,46.7048,20953.0
2016-07-11 09:30:00,48.74,48.96,48.15,48.36,17571.0,47.7431,47.9586,47.1652,47.3709,17571.0
2016-07-11 10:00:00,48.37,49.37,48.37,49.17,19710.0,47.3807,48.3602,47.3807,48.1643,19710.0
2016-07-11 10:30:00,49.34,49.48,49.24,49.29,9973.0,48.3308,48.468,48.2329,48.2818,9973.0
2016-07-11 11:00:00,49.29,49.87,49.27,49.67,31160.0,48.2818,48.85,48.2622,48.6541,31160.0
2016-07-11 11:30:00,49.67,49.82,49.44,49.48,11472.0,48.6541,48.801,48.4288,48.468,11472.0
2016-07-11 12:00:00,49.49,49.49,49.0,49.13,4310.0,48.4777,48.4777,47.9978,48.1251,4310.0
2016-07-11 12:30:00,49.12,49.47,49.04,49.41,5450.0,48.1153,48.4582,48.037,48.3994,5450.0
2016-07-11 13:00:00,49.41,49.63,49.41,49.58,7900.0,48.3994,48.6149,48.3994,48.5659,7900.0
2016-07-11 13:30:00,49.54,49.61,49.46,49.46,5600.0,48.5267,48.5953,48.4484,48.4484,5600.0
2016-07-11 14:00:00,49.45,49.57,49.29,49.3,6475.0,48.4386,48.5561,48.2818,48.2916,6475.0
2016-07-11 14:30:00,49.29,49.46,49.21,49.26,8275.0,48.2818,48.4484,48.2035,48.2525,8275.0
2016-07-11 15:00:00,49.26,49.31,49.04,49.16,7895.0,48.2525,48.3014,48.037,48.1545,7895.0
2016-07-11 15:30:00,49.15,49.38,49.14,49.3,21528.0,48.1447,48.37,48.1349,48.2916,21528.0
2016-07-12 09:30:00,49.66,49.66,48.41,48.41,8082.0,48.6443,48.6443,47.4198,47.4198,8082.0
2016-07-12 10:00:00,48.3,48.98,48.2,48.35,5396.0,47.3121,47.9782,47.2141,47.3611,5396.0
2016-07-12 10:30:00,48.35,48.38,47.85,47.85,8919.0,47.3611,47.3905,46.8713,46.8713,8919.0
2016-07-12 11:00:00,47.81,47.82,47.31,47.62,12730.0,46.8321,46.8419,46.3423,46.646,12730.0
2016-07-12 11:30:00,47.66,47.86,47.5,47.67,5850.0,46.6852,46.8811,46.5284,46.695,5850.0
2016-07-12 12:00:00,47.7,47.73,47.33,47.62,6600.0,46.7244,46.7537,46.3619,46.646,6600.0
2016-07-12 12:30:00,47.62,47.63,47.42,47.45,2487.0,46.646,46.6558,46.4501,46.4795,2487.0
2016-07-12 13:00:00,47.5,47.52,47.38,47.43,2100.0,46.5284,46.548,46.4109,46.4599,2100.0
2016-07-12 13:30:00,47.46,47.6,47.46,47.6,4800.0,46.4893,46.6264,46.4893,46.6264,4800.0
2016-07-12 14:00:00,47.66,47.89,47.58,47.89,4326.0,46.6852,46.9105,46.6068,46.9105,4326.0
2016-07-12 14:30:00,47.95,48.2,47.95,48.05,4397.0,46.9692,47.2141,46.9692,47.0672,4397.0
2016-07-12 15:00:00,47.98,48.02,47.57,47.58,9320.0,46.9986,47.0378,46.597,46.6068,9320.0
2016-07-12 15:30:00,47.6,47.96,47.54,47.83,15616.0,46.6264,46.979,46.5676,46.8517,15616.0
2016-07-13 09:30:00,48.12,48.12,47.34,47.73,3190.0,47.1358,47.1358,46.3717,46.7537,3190.0
2016-07-13 10:00:00,47.67,48.25,47.67,48.11,7327.0,46.695,47.2631,46.695,47.126,7327.0
2016-07-13 10:30:00,48.12,48.15,47.93,48.12,2900.0,47.1358,47.1652,46.9497,47.1358,2900.0
2016-07-13 11:00:00,48.08,48.08,47.54,47.54,11874.0,47.0966,47.0966,46.5676,46.5676,11874.0
2016-07-13 11:30:00,47.5,47.61,47.37,47.6,5049.0,46.5284,46.6362,46.4011,46.6264,5049.0
2016-07-13 12:00:00,47.6,47.75,47.52,47.75,6478.0,46.6264,46.7733,46.548,46.7733,6478.0
2016-07-13 12:30:00,47.59,47.77,47.59,47.76,1500.0,46.6166,46.7929,46.6166,46.7831,1500.0
2016-07-13 13:00:00,47.79,47.79,47.57,47.57,1600.0,46.8125,46.8125,46.597,46.597,1600.0
2016-07-13 13:30:00,47.55,47.62,47.49,47.56,3494.0,46.5774,46.646,46.5187,46.5872,3494.0
2016-07-13 14:00:00,47.53,47.63,47.53,47.61,3975.0,46.5578,46.6558,46.5578,46.6362,3975.0
2016-07-13 14:30:00,47.59,47.59,47.51,47.54,4279.0,46.6166,46.6166,46.5382,46.5676,4279.0
2016-07-13 15:00:00,47.54,47.61,47.38,47.38,6779.0,46.5676,46.6362,46.4109,46.4109,6779.0
2016-07-13 15:30:00,47.36,47.54,47.36,47.54,11584.0,46.3913,46.5676,46.3913,46.5676,11584.0
2016-07-14 09:30:00,47.97,48.3,47.94,48.25,2350.0,46.9888,47.3121,46.9594,47.2631,2350.0
2016-07-14 10:00:00,48.33,48.44,48.24,48.3,2850.0,47.3415,47.4492,47.2533,47.3121,2850.0
2016-07-14 10:30:00,48.35,48.53,47.95,48.0,1633.0,47.3611,47.5374,46.9692,47.0182,1633.0
2016-07-14 11:00:00,47.92,48.1,47.86,48.09,1400.0,46.9399,47.1162,46.8811,47.1064,1400.0
2016-07-14 11:30:00,48.04,48.12,47.97,48.12,2085.0,47.0574,47.1358,46.9888,47.1358,2085.0
2016-07-14 12:00:00,48.05,48.1,47.95,47.97,1200.0,47.0672,47.1162,46.9692,46.9888,1200.0
2016-07-14 12:30:00,47.99,48.01,47.81,47.86,1500.0,47.0084,47.028,46.8321,46.8811,1500.0
2016-07-14 13:00:00,47.86,47.87,47.79,47.84,1604.0,46.8811,46.8909,46.8125,46.8615,1604.0
2016-07-14 13:30:00,47.85,47.86,47.73,47.8,2000.0,46.8713,46.8811,46.7537,46.8223,2000.0
2016-07-14 14:00:00,47.76,47.91,47.64,47.91,2339.0,46.7831,46.9301,46.6656,46.9301,2339.0
2016-07-14 14:30:00,47.9,47.9,47.8,47.82,2500.0,46.9203,46.9203,46.8223,46.8419,2500.0
2016-07-14 15:00:00,47.81,47.86,47.77,47.82,4211.0,46.8321,46.8811,46.7929,46.8419,4211.0
2016-07-14 15:30:00,47.86,48.03,47.86,47.94,7268.0,46.8811,47.0476,46.8811,46.9594,7268.0
2016-07-15 09:30:00,48.17,48.17,47.65,47.65,800.0,47.1847,47.1847,46.6754,46.6754,800.0
2016-07-15 10:00:00,47.72,47.84,47.59,47.79,2847.0,46.7439,46.8615,46.6166,46.8125,2847.0
2016-07-15 10:30:00,47.75,47.87,47.75,47.81,3058.0,46.7733,46.8909,46.7733,46.8321,3058.0
2016-07-15 11:00:00,47.79,47.92,47.64,47.84,7792.0,46.8125,46.9399,46.6656,46.8615,7792.0
2016-07-15 11:30:00,47.85,47.89,47.8,47.8,1730.0,46.8713,46.9105,46.8223,46.8223,1730.0
2016-07-15 12:00:00,47.84,47.85,47.57,47.57,2080.0,46.8615,46.8713,46.597,46.597,2080.0
2016-07-15 12:30:00,47.56,47.56,47.46,47.46,6049.0,46.5872,46.5872,46.4893,46.4893,6049.0
2016-07-15 13:00:00,47.5,47.63,47.5,47.6,2000.0,46.5284,46.6558,46.5284,46.6264,2000.0
2016-07-15 13:30:00,47.58,47.72,47.5,47.68,5610.0,46.6068,46.7439,46.5284,46.7048,5610.0
2016-07-15 14:00:00,47.7,47.8,47.69,47.8,1700.0,46.7244,46.8223,46.7146,46.8223,1700.0
2016-07-15 14:30:00,47.78,47.8,47.5,47.51,2800.0,46.8027,46.8223,46.5284,46.5382,2800.0
2016-07-15 15:00:00,47.51,47.72,47.48,47.71,6000.0,46.5382,46.7439,46.5089,46.7342,6000.0
2016-07-15 15:30:00,47.7,47.73,47.43,47.51,38724.0,46.7244,46.7537,46.4599,46.5382,38724.0
2016-07-18 09:30:00,47.56,47.76,47.28,47.6,9435.0,46.5872,46.7831,46.3129,46.6264,9435.0
2016-07-18 10:00:00,47.68,48.0,47.68,47.96,6675.0,46.7048,47.0182,46.7048,46.979,6675.0
2016-07-18 10:30:00,47.93,48.06,47.93,48.06,1400.0,46.9497,47.077,46.9497,47.077,1400.0
2016-07-18 11:00:00,48.03,48.03,47.89,47.91,1589.0,47.0476,47.0476,46.9105,46.9301,1589.0
2016-07-18 11:30:00,47.86,47.86,47.54,47.54,2100.0,46.8811,46.8811,46.5676,46.5676,2100.0
2016-07-18 12:00:00,47.52,47.63,47.47,47.56,1300.0,46.548,46.6558,46.4991,46.5872,1300.0
2016-07-18 12:30:00,47.55,47.56,47.49,47.49,1871.0,46.5774,46.5872,46.5187,46.5187,1871.0
2016-07-18 13:00:00,47.5,47.51,47.47,47.5,1700.0,46.5284,46.5382,46.4991,46.5284,1700.0
2016-07-18 13:30:00,47.56,47.73,47.55,47.67,2654.0,46.5872,46.7537,46.5774,46.695,2654.0
2016-07-18 14:00:00,47.7,47.7,47.5,47.6,3700.0,46.7244,46.7244,46.5284,46.6264,3700.0
2016-07-18 14:30:00,47.57,47.73,47.56,47.68,2100.0,46.597,46.7537,46.5872,46.7048,2100.0
2016-07-18 15:00:00,47.74,47.83,47.61,47.69,2577.0,46.7635,46.8517,46.6362,46.7146,2577.0
2016-07-18 15:30:00,47.75,47.77,47.55,47.59,3380.0,46.7733,46.7929,46.5774,46.6166,3380.0
2016-07-19 09:30:00,47.98,47.98,47.78,47.84,400.0,46.9986,46.9986,46.8027,46.8615,400.0
2016-07-19 10:00:00,47.78,47.93,47.78,47.93,800.0,46.8027,46.9497,46.8027,46.9497,800.0
2016-07-19 10:30:00,47.81,48.03,47.81,48.0,2371.0,46.8321,47.0476,46.8321,47.0182,2371.0
2016-07-19 11:00:00,48.05,48.05,47.9,47.9,500.0,47.0672,47.0672,46.9203,46.9203,500.0
2016-07-19 11:30:00,48.04,48.04,48.0,48.0,300.0,47.0574,47.0574,47.0182,47.0182,300.0
2016-07-19 12:00:00,48.02,48.02,47.91,47.91,200.0,47.0378,47.0378,46.9301,46.9301,200.0
2016-07-19 12:30:00,47.86,47.96,47.86,47.96,500.0,46.8811,46.979,46.8811,46.979,500.0
2016-07-19 13:00:00,47.89,47.9,47.89,47.9,300.0,46.9105,46.9203,46.9105,46.9203,300.0
2016-07-19 13:30:00,47.83,47.83,47.72,47.72,1200.0,46.8517,46.8517,46.7439,46.7439,1200.0
2016-07-19 14:00:00,47.77,47.86,47.77,47.86,1200.0,46.7929,46.8811,46.7929,46.8811,1200.0
2016-07-19 14:30:00,47.82,47.84,47.82,47.82,500.0,46.8419,46.8615,46.8419,46.8419,500.0
2016-07-19 15:00:00,47.65,47.67,47.54,47.59,2378.0,46.6754,46.695,46.5676,46.6166,2378.0
2016-07-19 15:30:00,47.61,47.72,47.61,47.61,2487.0,46.6362,46.7439,46.6362,46.6362,2487.0
2016-07-20 09:30:00,47.96,48.33,47.82,48.04,3350.0,46.979,47.3415,46.8419,47.0574,3350.0
2016-07-20 10:00:00,48.0,48.18,47.89,47.89,1048.0,47.0182,47.1945,46.9105,46.9105,1048.0
2016-07-20 10:30:00,47.82,47.94,47.82,47.9,3100.0,46.8419,46.9594,46.8419,46.9203,3100.0
2016-07-20 11:00:00,47.9,47.95,47.81,47.95,1500.0,46.9203,46.9692,46.8321,46.9692,1500.0
2016-07-20 11:30:00,47.98,48.07,47.98,48.05,900.0,46.9986,47.0868,46.9986,47.0672,900.0
2016-07-20 12:00:00,48.03,48.03,47.86,47.94,1100.0,47.0476,47.0476,46.8811,46.9594,1100.0
2016-07-20 12:30:00,47.93,47.93,47.83,47.87,1300.0,46.9497,46.9497,46.8517,46.8909,1300.0
2016-07-20 13:00:00,47.86,47.87,47.83,47.86,1000.0,46.8811,46.8909,46.8517,46.8811,1000.0
2016-07-20 13:30:00,47.87,47.98,47.87,47.98,1000.0,46.8909,46.9986,46.8909,46.9986,1000.0
2016-07-20 14:00:00,47.94,47.95,47.88,47.88,1200.0,46.9594,46.9692,46.9007,46.9007,1200.0
2016-07-20 14:30:00,47.85,47.85,47.62,47.69,1800.0,46.8713,46.8713,46.646,46.7146,1800.0
2016-07-20 15:00:00,47.67,47.72,47.51,47.52,2722.0,46.695,46.7439,46.5382,46.548,2722.0
2016-07-20 15:30:00,47.57,47.58,47.51,47.51,4760.0,46.597,46.6068,46.5382,46.5382,4760.0
2016-07-21 09:30:00,47.52,47.58,47.43,47.49,1300.0,46.548,46.6068,46.4599,46.5187,1300.0
2016-07-21 10:00:00,47.48,47.58,47.46,47.51,1400.0,46.5089,46.6068,46.4893,46.5382,1400.0
2016-07-21 10:30:00,47.59,47.85,47.59,47.85,800.0,46.6166,46.8713,46.6166,46.8713,800.0
2016-07-21 11:00:00,47.78,47.78,47.65,47.67,800.0,46.8027,46.8027,46.6754,46.695,800.0
2016-07-21 11:30:00,47.68,47.68,47.5,47.5,4123.0,46.7048,46.7048,46.5284,46.5284,4123.0
2016-07-21 12:00:00,47.56,47.71,47.56,47.66,1300.0,46.5872,46.7342,46.5872,46.6852,1300.0
2016-07-21 12:30:00,47.66,47.73,47.66,47.69,911.0,46.6852,46.7537,46.6852,46.7146,911.0
2016-07-21 13:00:00,47.71,47.76,47.7,47.74,800.0,46.7342,46.7831,46.7244,46.7635,800.0
2016-07-21 13:30:00,47.7,47.72,47.67,47.68,2400.0,46.7244,46.7439,46.695,46.7048,2400.0
2016-07-21 14:00:00,47.62,47.72,47.62,47.68,2200.0,46.646,46.7439,46.646,46.7048,2200.0
2016-07-21 14:30:00,47.71,47.71,47.48,47.58,1500.0,46.7342,46.7342,46.5089,46.6068,1500.0
2016-07-21 15:00:00,47.57,47.72,47.55,47.72,2414.0,46.597,46.7439,46.5774,46.7439,2414.0
2016-07-21 15:30:00,47.7,47.79,47.7,47.74,2250.0,46.7244,46.8125,46.7244,46.7635,2250.0
2016-07-22 09:30:00,47.98,48.13,47.96,48.05,1300.0,46.9986,47.1456,46.979,47.0672,1300.0
2016-07-22 10:00:00,48.09,48.24,47.89,47.89,2017.0,47.1064,47.2533,46.9105,46.9105,2017.0
2016-07-22 10:30:00,47.82,48.05,47.82,48.05,1200.0,46.8419,47.0672,46.8419,47.0672,1200.0
2016-07-22 11:00:00,48.07,48.09,48.06,48.08,1200.0,47.0868,47.1064,47.077,47.0966,1200.0
2016-07-22 11:30:00,48.1,48.12,48.06,48.07,2047.0,47.1162,47.1358,47.077,47.0868,2047.0
2016-07-22 12:00:00,48.07,48.22,48.05,48.16,1000.0,47.0868,47.2337,47.0672,47.1749,1000.0
2016-07-22 12:30:00,48.13,48.13,48.08,48.12,1748.0,47.1456,47.1456,47.0966,47.1358,1748.0
2016-07-22 13:00:00,48.1,48.19,48.1,48.19,1060.0,47.1162,47.2043,47.1162,47.2043,1060.0
2016-07-22 13:30:00,48.18,48.25,48.12,48.21,1700.0,47.1945,47.2631,47.1358,47.2239,1700.0
2016-07-22 14:00:00,48.22,48.34,48.19,48.34,2700.0,47.2337,47.3513,47.2043,47.3513,2700.0
2016-07-22 14:30:00,48.37,48.52,48.37,48.52,4026.0,47.3807,47.5276,47.3807,47.5276,4026.0
2016-07-22 15:00:00,48.51,48.75,48.39,48.74,5123.0,47.5178,47.7529,47.4002,47.7431,5123.0
2016-07-22 15:30:00,48.78,48.87,48.56,48.68,8802.0,47.7823,47.8704,47.5668,47.6843,8802.0
2016-07-25 09:30:00,48.76,48.96,48.65,48.8,950.0,47.7627,47.9586,47.6549,47.8019,950.0
2016-07-25 10:00:00,48.82,48.85,48.66,48.68,1000.0,47.8215,47.8508,47.6647,47.6843,1000.0
2016-07-25 10:30:00,48.47,48.47,48.26,48.27,1300.0,47.4786,47.4786,47.2729,47.2827,1300.0
2016-07-25 11:00:00,48.23,48.4,48.02,48.37,1500.0,47.2435,47.41,47.0378,47.3807,1500.0
2016-07-25 11:30:00,48.34,48.55,48.34,48.55,400.0,47.3513,47.557,47.3513,47.557,400.0
2016-07-25 12:00:00,48.58,48.6,48.51,48.57,700.0,47.5864,47.606,47.5178,47.5766,700.0
2016-07-25 12:30:00,48.51,48.57,48.51,48.57,600.0,47.5178,47.5766,47.5178,47.5766,600.0
2016-07-25 13:00:00,48.58,48.75,48.51,48.75,900.0,47.5864,47.7529,47.5178,47.7529,900.0
2016-07-25 13:30:00,48.65,48.71,48.63,48.71,1732.0,47.6549,47.7137,47.6353,47.7137,1732.0
2016-07-25 14:00:00,48.66,48.69,48.58,48.6,1100.0,47.6647,47.6941,47.5864,47.606,1100.0
2016-07-25 14:30:00,48.61,48.71,48.61,48.71,7840.0,47.6157,47.7137,47.6157,47.7137,7840.0
2016-07-25 15:00:00,48.72,48.72,48.42,48.47,3121.0,47.7235,47.7235,47.4296,47.4786,3121.0
2016-07-25 15:30:00,48.49,48.55,48.31,48.41,15429.0,47.4982,47.557,47.3219,47.4198,15429.0
2016-07-26 09:30:00,47.25,47.25,46.03,46.32,17171.0,46.2836,46.2836,45.0885,45.3726,17171.0
2016-07-26 10:00:00,46.3,46.69,46.29,46.52,10571.0,45.353,45.735,45.3432,45.5685,10571.0
2016-07-26 10:30:00,46.54,46.54,46.0,46.02,22105.0,45.5881,45.5881,45.0591,45.0787,22105.0
2016-07-26 11:00:00,46.01,46.17,45.7,45.99,26316.0,45.0689,45.2257,44.7653,45.0493,26316.0
2016-07-26 11:30:00,45.89,46.13,45.77,46.1,17011.0,44.9514,45.1865,44.8338,45.1571,17011.0
2016-07-26 12:00:00,46.1,46.64,46.1,46.59,4300.0,45.1571,45.686,45.1571,45.6371,4300.0
2016-07-26 12:30:00,46.63,46.66,46.46,46.46,3867.0,45.6762,45.7056,45.5097,45.5097,3867.0
2016-07-26 13:00:00,46.47,46.53,46.31,46.33,2200.0,45.5195,45.5783,45.3628,45.3824,2200.0
2016-07-26 13:30:00,46.4,46.72,46.35,46.72,6380.0,45.4509,45.7644,45.402,45.7644,6380.0
2016-07-26 14:00:00,46.72,46.82,46.54,46.65,8510.0,45.7644,45.8624,45.5881,45.6958,8510.0
2016-07-26 14:30:00,46.66,46.84,46.65,46.84,26162.0,45.7056,45.8819,45.6958,45.8819,26162.0
2016-07-26 15:00:00,46.88,47.11,46.77,46.97,26555.0,45.9211,46.1464,45.8134,46.0093,26555.0
2016-07-26 15:30:00,46.98,46.98,46.73,46.74,66544.0,46.0191,46.0191,45.7742,45.784,66544.0
2016-07-27 09:30:00,46.61,46.61,44.98,45.08,34469.0,45.6567,45.6567,44.06,44.1579,34469.0
2016-07-27 10:00:00,45.08,45.2,44.82,45.13,30789.0,44.1579,44.2755,43.9033,44.2069,30789.0
2016-07-27 10:30:00,45.13,45.3,45.05,45.25,24046.0,44.2069,44.3734,44.1286,44.3245,24046.0
2016-07-27 11:00:00,45.3,45.86,45.1,45.86,14749.0,44.3734,44.922,44.1775,44.922,14749.0
2016-07-27 11:30:00,45.84,46.04,45.65,45.86,7500.0,44.9024,45.0983,44.7163,44.922,7500.0
2016-07-27 12:00:00,45.84,46.07,45.65,45.65,2100.0,44.9024,45.1277,44.7163,44.7163,2100.0
2016-07-27 12:30:00,45.65,45.67,45.41,45.48,12900.0,44.7163,44.7359,44.4812,44.5498,12900.0
2016-07-27 13:00:00,45.48,45.5,45.33,45.39,5691.0,44.5498,44.5694,44.4028,44.4616,5691.0
2016-07-27 13:30:00,45.42,45.64,45.38,45.57,6100.0,44.491,44.7065,44.4518,44.6379,6100.0
2016-07-27 14:00:00,45.53,45.54,45.21,45.27,8600.0,44.5987,44.6085,44.2853,44.3441,8600.0
2016-07-27 14:30:00,45.24,45.33,45.22,45.33,9219.0,44.3147,44.4028,44.2951,44.4028,9219.0
2016-07-27 15:00:00,45.35,45.56,45.35,45.45,10719.0,44.4224,44.6281,44.4224,44.5204,10719.0
2016-07-27 15:30:00,45.49,45.59,45.38,45.41,27653.0,44.5596,44.6575,44.4518,44.4812,27653.0
2016-07-28 09:30:00,45.41,45.85,45.34,45.49,9716.0,44.4812,44.9122,44.4126,44.5596,9716.0
2016-07-28 10:00:00,45.47,46.14,45.47,46.0,7219.0,44.54,45.1963,44.54,45.0591,7219.0
2016-07-28 10:30:00,45.96,45.98,45.83,45.83,6597.0,45.0199,45.0395,44.8926,44.8926,6597.0
2016-07-28 11:00:00,45.86,46.05,45.75,46.02,3300.0,44.922,45.1081,44.8142,45.0787,3300.0
2016-07-28 11:30:00,46.03,46.28,46.02,46.19,1600.0,45.0885,45.3334,45.0787,45.2452,1600.0
2016-07-28 12:00:00,46.24,46.26,46.18,46.2,4100.0,45.2942,45.3138,45.2354,45.255,4100.0
2016-07-28 12:30:00,46.3,46.33,46.11,46.11,4377.0,45.353,45.3824,45.1669,45.1669,4377.0
2016-07-28 13:00:00,46.12,46.12,45.96,46.01,1400.0,45.1767,45.1767,45.0199,45.0689,1400.0
2016-07-28 13:30:00,45.95,45.97,45.73,45.73,3800.0,45.0102,45.0297,44.7947,44.7947,3800.0
2016-07-28 14:00:00,45.81,45.87,45.71,45.83,3372.0,44.873,44.9318,44.7751,44.8926,3372.0
2016-07-28 14:30:00,45.86,45.86,45.64,45.64,3500.0,44.922,44.922,44.7065,44.7065,3500.0
2016-07-28 15:00:00,45.6,45.61,45.55,45.59,5117.0,44.6673,44.6771,44.6183,44.6575,5117.0
2016-07-28 15:30:00,45.59,45.61,45.3,45.48,18704.0,44.6575,44.6771,44.3734,44.5498,18704.0
2016-07-29 09:30:00,45.42,45.51,45.04,45.1,7870.0,44.491,44.5792,44.1188,44.1775,7870.0
2016-07-29 10:00:00,45.28,45.38,45.17,45.22,2100.0,44.3539,44.4518,44.2461,44.2951,2100.0
2016-07-29 10:30:00,45.23,45.25,45.04,45.06,4378.0,44.3049,44.3245,44.1188,44.1384,4378.0
2016-07-29 11:00:00,45.04,45.29,44.92,45.29,3117.0,44.1188,44.3637,44.0012,44.3637,3117.0
2016-07-29 11:30:00,45.36,45.58,45.35,45.58,1956.0,44.4322,44.6477,44.4224,44.6477,1956.0
2016-07-29 12:00:00,45.59,45.63,45.55,45.58,1400.0,44.6575,44.6967,44.6183,44.6477,1400.0
2016-07-29 12:30:00,45.49,45.55,45.12,45.15,2900.0,44.5596,44.6183,44.1971,44.2265,2900.0
2016-07-29 13:00:00,45.09,45.09,44.86,44.86,6201.0,44.1677,44.1677,43.9424,43.9424,6201.0
2016-07-29 13:30:00,44.86,44.93,44.61,44.67,9880.0,43.9424,44.011,43.6976,43.7563,9880.0
2016-07-29 14:00:00,44.69,44.99,44.65,44.88,5033.0,43.7759,44.0698,43.7367,43.962,5033.0
2016-07-29 14:30:00,44.85,44.85,44.55,44.6,9093.0,43.9327,43.9327,43.6388,43.6878,9093.0
2016-07-29 15:00:00,44.61,44.69,44.6,44.61,4365.0,43.6976,43.7759,43.6878,43.6976,4365.0
2016-07-29 15:30:00,44.62,44.64,44.4,44.48,28872.0,43.7074,43.7269,43.4919,43.5702,28872.0
2016-08-01 09:30:00,44.45,44.45,43.43,43.56,8201.0,43.5408,43.5408,42.5417,42.669,8201.0
2016-08-01 10:00:00,43.69,43.71,43.41,43.55,10475.0,42.7964,42.816,42.5221,42.6592,10475.0
2016-08-01 10:30:00,43.59,43.94,43.51,43.65,5766.0,42.6984,43.0413,42.6201,42.7572,5766.0
2016-08-01 11:00:00,43.55,43.9,43.55,43.79,6983.0,42.6592,43.0021,42.6592,42.8943,6983.0
2016-08-01 11:30:00,43.8,44.2,43.8,44.09,9692.0,42.9041,43.2959,42.9041,43.1882,9692.0
2016-08-01 12:00:00,44.02,44.09,43.65,43.85,8054.0,43.1196,43.1882,42.7572,42.9531,8054.0
2016-08-01 12:30:00,43.81,44.07,43.8,44.06,1905.0,42.9139,43.1686,42.9041,43.1588,1905.0
2016-08-01 13:00:00,44.08,44.08,43.99,44.0,3497.0,43.1784,43.1784,43.0902,43.1,3497.0
2016-08-01 13:30:00,44.05,44.31,44.03,44.31,5649.0,43.149,43.4037,43.1294,43.4037,5649.0
2016-08-01 14:00:00,44.18,44.47,44.18,44.4,4530.0,43.2764,43.5604,43.2764,43.4919,4530.0
2016-08-01 14:30:00,44.39,44.46,44.33,44.42,2500.0,43.4821,43.5506,43.4233,43.5114,2500.0
2016-08-01 15:00:00,44.39,44.4,44.28,44.29,2200.0,43.4821,43.4919,43.3743,43.3841,2200.0
2016-08-01 15:30:00,44.39,44.57,44.13,44.28,11911.0,43.4821,43.6584,43.2274,43.3743,11911.0
2016-08-02 09:30:00,43.66,43.66,42.24,42.44,57493.0,42.767,42.767,41.376,41.5719,57493.0
2016-08-02 10:00:00,42.4,42.6,41.8,42.39,20970.0,41.5328,41.7287,40.945,41.523,20970.0
2016-08-02 10:30:00,42.41,42.6,41.85,41.85,9517.0,41.5426,41.7287,40.994,40.994,9517.0
2016-08-02 11:00:00,41.85,42.11,41.85,41.98,9682.0,40.994,41.2487,40.994,41.1214,9682.0
2016-08-02 11:30:00,41.99,42.07,41.65,41.69,7089.0,41.1311,41.2095,40.7981,40.8373,7089.0
2016-08-02 12:00:00,41.71,41.99,41.71,41.99,5800.0,40.8569,41.1311,40.8569,41.1311,5800.0
2016-08-02 12:30:00,42.02,42.42,41.93,42.38,4993.0,41.1605,41.5524,41.0724,41.5132,4993.0
2016-08-02 13:00:00,42.41,42.43,41.9,42.1,6578.0,41.5426,41.5621,41.043,41.2389,6578.0
2016-08-02 13:30:00,42.16,42.16,41.94,42.0,4600.0,41.2977,41.2977,41.0822,41.1409,4600.0
2016-08-02 14:00:00,41.97,42.03,41.74,41.86,11400.0,41.1116,41.1703,40.8863,41.0038,11400.0
2016-08-02 14:30:00,41.87,42.06,41.87,41.88,8373.0,41.0136,41.1997,41.0136,41.0234,8373.0
2016-08-02 15:00:00,41.88,41.97,41.65,41.65,14798.0,41.0234,41.1116,40.7981,40.7981,14798.0
2016-08-02 15:30:00,41.65,41.92,41.26,41.81,51330.0,40.7981,41.0626,40.4161,40.9548,51330.0
2016-08-03 09:30:00,41.53,41.83,41.11,41.68,4500.0,40.6806,40.9744,40.2691,40.8275,4500.0
2016-08-03 10:00:00,41.5,41.59,41.1,41.54,8908.0,40.6512,40.7393,40.2594,40.6904,8908.0
2016-08-03 10:30:00,41.54,41.54,41.38,41.52,2800.0,40.6904,40.6904,40.5336,40.6708,2800.0
2016-08-03 11:00:00,41.55,41.72,41.47,41.47,3249.0,40.7001,40.8667,40.6218,40.6218,3249.0
2016-08-03 11:30:00,41.5,41.57,41.47,41.55,5000.0,40.6512,40.7197,40.6218,40.7001,5000.0
2016-08-03 12:00:00,41.48,41.93,41.46,41.86,9050.0,40.6316,41.0724,40.612,41.0038,9050.0
2016-08-03 12:30:00,41.85,41.85,41.73,41.81,4351.0,40.994,40.994,40.8765,40.9548,4351.0
2016-08-03 13:00:00,41.81,42.03,41.79,41.98,3787.0,40.9548,41.1703,40.9352,41.1214,3787.0
2016-08-03 13:30:00,41.97,42.22,41.92,42.22,5395.0,41.1116,41.3564,41.0626,41.3564,5395.0
2016-08-03 14:00:00,42.14,42.22,42.13,42.18,4377.0,41.2781,41.3564,41.2683,41.3173,4377.0
2016-08-03 14:30:00,42.15,42.21,42.11,42.18,4435.0,41.2879,41.3466,41.2487,41.3173,4435.0
2016-08-03 15:00:00,42.13,42.19,42.08,42.09,5800.0,41.2683,41.3271,41.2193,41.2291,5800.0
2016-08-03 15:30:00,42.09,42.32,42.02,42.32,13571.0,41.2291,41.4544,41.1605,41.4544,13571.0
2016-08-04 09:30:00,41.2,42.54,41.2,42.38,5852.0,40.3573,41.6699,40.3573,41.5132,5852.0
2016-08-04 10:00:00,42.4,42.69,42.25,42.6,5300.0,41.5328,41.8168,41.3858,41.7287,5300.0
2016-08-04 10:30:00,42.63,43.26,42.62,43.22,7250.0,41.7581,42.3752,41.7483,42.336,7250.0
2016-08-04 11:00:00,43.18,43.24,42.67,43.1,4900.0,42.2968,42.3556,41.7972,42.2184,4900.0
2016-08-04 11:30:00,43.19,43.19,42.88,42.99,5300.0,42.3066,42.3066,42.0029,42.1107,5300.0
2016-08-04 12:00:00,42.99,42.99,42.82,42.94,4220.0,42.1107,42.1107,41.9442,42.0617,4220.0
2016-08-04 12:30:00,43.03,43.03,42.52,42.56,5550.0,42.1499,42.1499,41.6503,41.6895,5550.0
2016-08-04 13:00:00,42.67,42.75,42.65,42.75,4800.0,41.7972,41.8756,41.7776,41.8756,4800.0
2016-08-04 13:30:00,42.75,42.76,42.63,42.71,3666.0,41.8756,41.8854,41.7581,41.8364,3666.0
2016-08-04 14:00:00,42.72,42.72,42.62,42.66,5301.0,41.8462,41.8462,41.7483,41.7874,5301.0
2016-08-04 14:30:00,42.67,42.93,42.67,42.91,7495.0,41.7972,42.0519,41.7972,42.0323,7495.0
2016-08-04 15:00:00,42.92,43.07,42.8,43.06,8592.0,42.0421,42.1891,41.9246,42.1793,8592.0
2016-08-04 15:30:00,43.03,43.03,42.85,42.89,14937.0,42.1499,42.1499,41.9736,42.0127,14937.0
2016-08-05 09:30:00,42.64,43.4,42.59,43.19,5172.0,41.7679,42.5123,41.7189,42.3066,5172.0
2016-08-05 10:00:00,43.22,43.38,43.0,43.38,6723.0,42.336,42.4927,42.1205,42.4927,6723.0
2016-08-05 10:30:00,43.37,43.9,43.37,43.69,9780.0,42.4829,43.0021,42.4829,42.7964,9780.0
2016-08-05 11:00:00,43.72,44.15,43.6,44.12,8788.0,42.8258,43.247,42.7082,43.2176,8788.0
2016-08-05 11:30:00,44.17,44.17,44.01,44.04,5000.0,43.2666,43.2666,43.1098,43.1392,5000.0
2016-08-05 12:00:00,44.04,44.07,43.93,43.96,3900.0,43.1392,43.1686,43.0315,43.0609,3900.0
2016-08-05 12:30:00,44.04,44.06,43.9,43.97,2678.0,43.1392,43.1588,43.0021,43.0707,2678.0
2016-08-05 13:00:00,43.93,43.93,43.89,43.89,4864.0,43.0315,43.0315,42.9923,42.9923,4864.0
2016-08-05 13:30:00,43.89,43.89,43.69,43.69,2200.0,42.9923,42.9923,42.7964,42.7964,2200.0
2016-08-05 14:00:00,43.68,43.68,43.65,43.66,600.0,42.7866,42.7866,42.7572,42.767,600.0
2016-08-05 14:30:00,43.66,43.71,43.65,43.71,2200.0,42.767,42.816,42.7572,42.816,2200.0
2016-08-05 15:00:00,43.67,43.76,43.66,43.71,4640.0,42.7768,42.8649,42.767,42.816,4640.0
2016-08-05 15:30:00,43.68,43.69,43.14,43.36,19869.0,42.7866,42.7964,42.2576,42.4731,19869.0
2016-08-08 09:30:00,42.43,43.28,42.43,42.96,2576.0,41.5621,42.3948,41.5621,42.0813,2576.0
2016-08-08 10:00:00,42.78,42.93,42.74,42.75,8125.0,41.905,42.0519,41.8658,41.8756,8125.0
2016-08-08 10:30:00,42.75,43.06,42.7,43.03,1534.0,41.8756,42.1793,41.8266,42.1499,1534.0
2016-08-08 11:00:00,42.99,43.24,42.97,43.24,415.0,42.1107,42.3556,42.0911,42.3556,415.0
2016-08-08 11:30:00,43.12,43.12,43.08,43.08,200.0,42.238,42.238,42.1989,42.1989,200.0
2016-08-08 12:00:00,43.19,43.28,43.19,43.23,500.0,42.3066,42.3948,42.3066,42.3458,500.0
2016-08-08 12:30:00,43.22,43.22,43.22,43.22,100.0,42.336,42.336,42.336,42.336,100.0
2016-08-08 13:00:00,43.15,43.17,43.13,43.16,1000.0,42.2674,42.287,42.2478,42.2772,1000.0
2016-08-08 13:30:00,43.14,43.16,43.1,43.15,900.0,42.2576,42.2772,42.2184,42.2674,900.0
2016-08-08 14:00:00,43.15,43.18,43.15,43.18,400.0,42.2674,42.2968,42.2674,42.2968,400.0
2016-08-08 14:30:00,43.04,43.07,43.04,43.04,700.0,42.1597,42.1891,42.1597,42.1597,700.0
2016-08-08 15:00:00,43.04,43.2,42.98,43.18,3346.0,42.1597,42.3164,42.1009,42.2968,3346.0
2016-08-08 15:30:00,43.19,43.24,43.16,43.17,4957.0,42.3066,42.3556,42.2772,42.287,4957.0
2016-08-09 09:30:00,43.12,43.32,42.76,42.9,3800.0,42.238,42.4339,41.8854,42.0225,3800.0
2016-08-09 10:00:00,42.93,43.39,42.93,43.39,9500.0,42.0519,42.5025,42.0519,42.5025,9500.0
2016-08-09 10:30:00,43.46,43.47,43.21,43.32,6303.0,42.5711,42.5809,42.3262,42.4339,6303.0
2016-08-09 11:00:00,43.31,43.44,43.13,43.2,7100.0,42.4242,42.5515,42.2478,42.3164,7100.0
2016-08-09 11:30:00,43.16,43.47,43.14,43.42,3419.0,42.2772,42.5809,42.2576,42.5319,3419.0
2016-08-09 12:00:00,43.43,43.43,43.14,43.22,1500.0,42.5417,42.5417,42.2576,42.336,1500.0
2016-08-09 12:30:00,43.25,43.37,43.21,43.21,1300.0,42.3654,42.4829,42.3262,42.3262,1300.0
2016-08-09 13:00:00,43.26,43.27,43.23,43.27,1000.0,42.3752,42.385,42.3458,42.385,1000.0
2016-08-09 13:30:00,43.28,43.33,43.07,43.2,1500.0,42.3948,42.4437,42.1891,42.3164,1500.0
2016-08-09 14:00:00,43.19,43.19,43.11,43.11,800.0,42.3066,42.3066,42.2282,42.2282,800.0
2016-08-09 14:30:00,43.13,43.13,42.85,42.86,3400.0,42.2478,42.2478,41.9736,41.9834,3400.0
2016-08-09 15:00:00,42.95,42.96,42.86,42.86,4100.0,42.0715,42.0813,41.9834,41.9834,4100.0
2016-08-09 15:30:00,42.84,42.85,42.72,42.75,6928.0,41.9638,41.9736,41.8462,41.8756,6928.0
2016-08-10 09:30:00,42.69,43.15,42.67,43.15,1725.0,41.8168,42.2674,41.7972,42.2674,1725.0
2016-08-10 10:00:00,43.05,43.37,43.05,43.32,1500.0,42.1695,42.4829,42.1695,42.4339,1500.0
2016-08-10 10:30:00,43.29,43.32,43.2,43.3,940.0,42.4046,42.4339,42.3164,42.4144,940.0
2016-08-10 11:00:00,43.39,43.4,42.9,42.9,1698.0,42.5025,42.5123,42.0225,42.0225,1698.0
2016-08-10 11:30:00,42.99,43.19,42.93,43.18,800.0,42.1107,42.3066,42.0519,42.2968,800.0
2016-08-10 12:00:00,43.15,43.21,43.12,43.14,1000.0,42.2674,42.3262,42.238,42.2576,1000.0
2016-08-10 12:30:00,43.21,43.27,43.21,43.25,500.0,42.3262,42.385,42.3262,42.3654,500.0
2016-08-10 13:00:00,43.26,43.27,43.18,43.21,1300.0,42.3752,42.385,42.2968,42.3262,1300.0
2016-08-10 13:30:00,43.26,43.43,43.25,43.32,2598.0,42.3752,42.5417,42.3654,42.4339,2598.0
2016-08-10 14:00:00,43.36,43.42,43.36,43.36,400.0,42.4731,42.5319,42.4731,42.4731,400.0
2016-08-10 14:30:00,43.26,43.34,43.26,43.3,1200.0,42.3752,42.4535,42.3752,42.4144,1200.0
2016-08-10 15:00:00,43.31,43.36,43.28,43.35,1200.0,42.4242,42.4731,42.3948,42.4633,1200.0
2016-08-10 15:30:00,43.31,43.31,43.1,43.21,6100.0,42.4242,42.4242,42.2184,42.3262,6100.0
2016-08-11 09:30:00,43.72,43.94,43.72,43.81,2600.0,42.8258,43.0413,42.8258,42.9139,2600.0
2016-08-11 10:00:00,43.85,43.85,43.62,43.75,1612.0,42.9531,42.9531,42.7278,42.8552,1612.0
2016-08-11 10:30:00,43.75,44.38,43.72,44.38,14500.0,42.8552,43.4723,42.8258,43.4723,14500.0
2016-08-11 11:00:00,44.33,44.45,44.3,44.45,7829.0,43.4233,43.5408,43.3939,43.5408,7829.0
2016-08-11 11:30:00,44.44,44.65,44.38,44.59,14852.0,43.531,43.7367,43.4723,43.678,14852.0
2016-08-11 12:00:00,44.62,44.81,44.49,44.62,10019.0,43.7074,43.8935,43.58,43.7074,10019.0
2016-08-11 12:30:00,44.59,44.59,44.47,44.47,800.0,43.678,43.678,43.5604,43.5604,800.0
2016-08-11 13:00:00,44.51,44.51,44.45,44.45,200.0,43.5996,43.5996,43.5408,43.5408,200.0
2016-08-11 13:30:00,44.46,44.54,44.45,44.5,1200.0,43.5506,43.629,43.5408,43.5898,1200.0
2016-08-11 14:00:00,44.55,44.55,44.46,44.46,700.0,43.6388,43.6388,43.5506,43.5506,700.0
2016-08-11 14:30:00,44.45,44.54,44.41,44.49,2228.0,43.5408,43.629,43.5017,43.58,2228.0
2016-08-11 15:00:00,44.5,44.5,44.14,44.32,2439.0,43.5898,43.5898,43.2372,43.4135,2439.0
2016-08-11 15:30:00,44.3,44.3,44.2,44.21,4375.0,43.3939,43.3939,43.2959,43.3057,4375.0
2016-08-12 09:30:00,44.33,44.99,44.33,44.99,3500.0,43.4233,44.0698,43.4233,44.0698,3500.0
2016-08-12 10:00:00,44.78,45.0,44.62,44.96,2879.0,43.8641,44.0796,43.7074,44.0404,2879.0
2016-08-12 10:30:00,44.89,45.0,44.65,44.65,2478.0,43.9718,44.0796,43.7367,43.7367,2478.0
2016-08-12 11:00:00,44.6,44.66,44.44,44.66,1800.0,43.6878,43.7465,43.531,43.7465,1800.0
2016-08-12 11:30:00,44.7,44.73,44.67,44.7,1800.0,43.7857,43.8151,43.7563,43.7857,1800.0
2016-08-12 12:00:00,44.69,44.87,44.68,44.86,1300.0,43.7759,43.9522,43.7661,43.9424,1300.0
2016-08-12 12:30:00,44.89,45.1,44.88,45.1,1400.0,43.9718,44.1775,43.962,44.1775,1400.0
2016-08-12 13:00:00,45.05,45.23,45.05,45.19,22539.0,44.1286,44.3049,44.1286,44.2657,22539.0
2016-08-12 13:30:00,45.18,45.2,45.0,45.2,13280.0,44.2559,44.2755,44.0796,44.2755,13280.0
2016-08-12 14:00:00,45.14,45.45,45.14,45.42,4400.0,44.2167,44.5204,44.2167,44.491,4400.0
2016-08-12 14:30:00,45.43,45.46,45.25,45.25,2600.0,44.5008,44.5302,44.3245,44.3245,2600.0
2016-08-12 15:00:00,45.29,45.32,45.22,45.26,4799.0,44.3637,44.393,44.2951,44.3343,4799.0
2016-08-12 15:30:00,45.24,45.35,45.15,45.2,10173.0,44.3147,44.4224,44.2265,44.2755,10173.0
2016-08-15 09:30:00,45.35,45.38,44.93,45.13,3522.0,44.4224,44.4518,44.011,44.2069,3522.0
2016-08-15 10:00:00,45.25,45.25,44.94,45.03,2050.0,44.3245,44.3245,44.0208,44.109,2050.0
2016-08-15 10:30:00,45.05,45.1,45.01,45.09,1700.0,44.1286,44.1775,44.0894,44.1677,1700.0
2016-08-15 11:00:00,45.05,45.06,44.75,44.76,2000.0,44.1286,44.1384,43.8347,43.8445,2000.0
2016-08-15 11:30:00,44.81,44.81,44.68,44.77,2000.0,43.8935,43.8935,43.7661,43.8543,2000.0
2016-08-15 12:00:00,44.63,44.64,44.54,44.6,1700.0,43.7172,43.7269,43.629,43.6878,1700.0
2016-08-15 12:30:00,44.7,44.7,44.54,44.55,1300.0,43.7857,43.7857,43.629,43.6388,1300.0
2016-08-15 13:00:00,44.55,44.63,44.41,44.53,1576.0,43.6388,43.7172,43.5017,43.6192,1576.0
2016-08-15 13:30:00,44.54,44.58,44.54,44.56,800.0,43.629,43.6682,43.629,43.6486,800.0
2016-08-15 14:00:00,44.54,44.56,44.38,44.38,900.0,43.629,43.6486,43.4723,43.4723,900.0
2016-08-15 14:30:00,44.35,44.54,44.34,44.42,3427.0,43.4429,43.629,43.4331,43.5114,3427.0
2016-08-15 15:00:00,44.47,44.5,44.33,44.44,3200.0,43.5604,43.5898,43.4233,43.531,3200.0
2016-08-15 15:30:00,44.38,44.49,44.38,44.48,3800.0,43.4723,43.58,43.4723,43.5702,3800.0
2016-08-16 09:30:00,44.03,44.08,43.16,43.39,5069.0,43.1294,43.1784,42.2772,42.5025,5069.0
2016-08-16 10:00:00,43.29,43.91,43.27,43.91,3600.0,42.4046,43.0119,42.385,43.0119,3600.0
2016-08-16 10:30:00,43.95,43.95,43.54,43.77,3800.0,43.0511,43.0511,42.6494,42.8747,3800.0
2016-08-16 11:00:00,43.69,43.81,43.66,43.76,2000.0,42.7964,42.9139,42.767,42.8649,2000.0
2016-08-16 11:30:00,43.7,43.84,43.69,43.74,1900.0,42.8062,42.9433,42.7964,42.8454,1900.0
2016-08-16 12:00:00,43.71,43.71,43.59,43.68,1646.0,42.816,42.816,42.6984,42.7866,1646.0
2016-08-16 12:30:00,43.7,43.72,43.7,43.72,200.0,42.8062,42.8258,42.8062,42.8258,200.0
2016-08-16 13:00:00,43.73,43.77,43.67,43.77,900.0,42.8356,42.8747,42.7768,42.8747,900.0
2016-08-16 13:30:00,43.8,43.85,43.72,43.85,1305.0,42.9041,42.9531,42.8258,42.9531,1305.0
2016-08-16 14:00:00,43.82,43.88,43.81,43.85,1600.0,42.9237,42.9825,42.9139,42.9531,1600.0
2016-08-16 14:30:00,43.83,43.86,43.83,43.83,1500.0,42.9335,42.9629,42.9335,42.9335,1500.0
2016-08-16 15:00:00,43.85,43.88,43.84,43.84,1600.0,42.9531,42.9825,42.9433,42.9433,1600.0
2016-08-16 15:30:00,43.91,43.99,43.83,43.84,2671.0,43.0119,43.0902,42.9335,42.9433,2671.0
2016-08-17 09:30:00,43.7,43.87,43.43,43.55,2697.0,42.8062,42.9727,42.5417,42.6592,2697.0
2016-08-17 10:00:00,43.5,43.67,43.43,43.67,2850.0,42.6103,42.7768,42.5417,42.7768,2850.0
2016-08-17 10:30:00,43.6,43.62,43.52,43.62,1600.0,42.7082,42.7278,42.6299,42.7278,1600.0
2016-08-17 11:00:00,43.58,43.67,43.56,43.64,1600.0,42.6886,42.7768,42.669,42.7474,1600.0
2016-08-17 11:30:00,43.67,43.71,43.66,43.71,1375.0,42.7768,42.816,42.767,42.816,1375.0
2016-08-17 12:00:00,43.68,43.77,43.65,43.66,1660.0,42.7866,42.8747,42.7572,42.767,1660.0
2016-08-17 12:30:00,43.71,43.92,43.7,43.92,1300.0,42.816,43.0217,42.8062,43.0217,1300.0
2016-08-17 13:00:00,43.92,43.92,43.74,43.8,2534.0,43.0217,43.0217,42.8454,42.9041,2534.0
2016-08-17 13:30:00,43.75,43.83,43.72,43.77,3051.0,42.8552,42.9335,42.8258,42.8747,3051.0
2016-08-17 14:00:00,43.7,43.86,43.7,43.82,1700.0,42.8062,42.9629,42.8062,42.9237,1700.0
2016-08-17 14:30:00,43.8,44.08,43.8,44.08,4700.0,42.9041,43.1784,42.9041,43.1784,4700.0
2016-08-17 15:00:00,43.97,43.98,43.89,43.94,2200.0,43.0707,43.0804,42.9923,43.0413,2200.0
2016-08-17 15:30:00,43.96,43.96,43.86,43.93,4600.0,43.0609,43.0609,42.9629,43.0315,4600.0
2016-08-18 09:30:00,44.13,44.24,43.89,44.24,1500.0,43.2274,43.3351,42.9923,43.3351,1500.0
2016-08-18 10:00:00,44.26,44.54,44.21,44.27,2290.0,43.3547,43.629,43.3057,43.3645,2290.0
2016-08-18 10:30:00,44.29,44.39,44.29,44.39,700.0,43.3841,43.4821,43.3841,43.4821,700.0
2016-08-18 11:00:00,44.29,44.39,44.1,44.15,2435.0,43.3841,43.4821,43.198,43.247,2435.0
2016-08-18 11:30:00,44.32,44.32,44.32,44.32,200.0,43.4135,43.4135,43.4135,43.4135,200.0
2016-08-18 12:00:00,44.31,44.34,44.31,44.34,200.0,43.4037,43.4331,43.4037,43.4331,200.0
2016-08-18 12:30:00,44.34,44.51,44.31,44.4,1100.0,43.4331,43.5996,43.4037,43.4919,1100.0
2016-08-18 13:00:00,44.39,44.41,44.39,44.41,300.0,43.4821,43.5017,43.4821,43.5017,300.0
2016-08-18 13:30:00,44.49,44.49,44.49,44.49,100.0,43.58,43.58,43.58,43.58,100.0
2016-08-18 14:00:00,44.53,44.53,44.5,44.5,300.0,43.6192,43.6192,43.5898,43.5898,300.0
2016-08-18 14:30:00,44.49,44.51,44.49,44.49,509.0,43.58,43.5996,43.58,43.58,509.0
2016-08-18 15:00:00,44.48,44.7,44.48,44.66,1630.0,43.5702,43.7857,43.5702,43.7465,1630.0
2016-08-18 15:30:00,44.65,44.75,44.55,44.75,3004.0,43.7367,43.8347,43.6388,43.8347,3004.0
2016-08-19 09:30:00,44.26,44.42,44.16,44.26,500.0,43.3547,43.5114,43.2568,43.3547,500.0
2016-08-19 10:00:00,44.24,44.35,44.24,44.35,400.0,43.3351,43.4429,43.3351,43.4429,400.0
2016-08-19 10:30:00,44.47,44.48,44.37,44.48,600.0,43.5604,43.5702,43.4625,43.5702,600.0
2016-08-19 11:00:00,44.48,44.49,44.48,44.49,700.0,43.5702,43.58,43.5702,43.58,700.0
2016-08-19 11:30:00,44.55,44.55,44.4,44.41,2200.0,43.6388,43.6388,43.4919,43.5017,2200.0
2016-08-19 12:00:00,44.53,44.53,44.37,44.43,1100.0,43.6192,43.6192,43.4625,43.5212,1100.0
2016-08-19 12:30:00,44.45,44.49,44.41,44.47,1700.0,43.5408,43.58,43.5017,43.5604,1700.0
2016-08-19 13:00:00,44.42,44.44,44.37,44.44,1100.0,43.5114,43.531,43.4625,43.531,1100.0
2016-08-19 13:30:00,44.45,44.67,44.45,44.65,1562.0,43.5408,43.7563,43.5408,43.7367,1562.0
2016-08-19 14:00:00,44.66,44.72,44.55,44.72,3556.0,43.7465,43.8053,43.6388,43.8053,3556.0
2016-08-19 14:30:00,44.78,44.85,44.68,44.8,3300.0,43.8641,43.9327,43.7661,43.8837,3300.0
2016-08-19 15:00:00,44.61,44.73,44.58,44.73,1800.0,43.6976,43.8151,43.6682,43.8151,1800.0
2016-08-19 15:30:00,44.76,44.76,44.46,44.49,5707.0,43.8445,43.8445,43.5506,43.58,5707.0
2016-08-22 09:30:00,44.29,44.41,44.2,44.27,900.0,43.3841,43.5017,43.2959,43.3645,900.0
2016-08-22 10:00:00,44.23,44.33,44.23,44.31,900.0,43.3253,43.4233,43.3253,43.4037,900.0
2016-08-22 10:30:00,44.35,44.35,44.29,44.31,600.0,43.4429,43.4429,43.3841,43.4037,600.0
2016-08-22 11:00:00,44.3,44.3,44.17,44.17,500.0,43.3939,43.3939,43.2666,43.2666,500.0
2016-08-22 11:30:00,44.13,44.26,44.13,44.24,700.0,43.2274,43.3547,43.2274,43.3351,700.0
2016-08-22 12:00:00,44.25,44.25,44.18,44.19,900.0,43.3449,43.3449,43.2764,43.2862,900.0
2016-08-22 12:30:00,44.17,44.21,44.13,44.21,1100.0,43.2666,43.3057,43.2274,43.3057,1100.0
2016-08-22 13:00:00,44.24,44.3,44.24,44.27,11100.0,43.3351,43.3939,43.3351,43.3645,11100.0
2016-08-22 13:30:00,44.3,44.31,44.3,44.3,2510.0,43.3939,43.4037,43.3939,43.3939,2510.0
2016-08-22 14:00:00,44.35,44.37,44.34,44.34,1300.0,43.4429,43.4625,43.4331,43.4331,1300.0
2016-08-22 14:30:00,44.31,44.37,44.29,44.32,1633.0,43.4037,43.4625,43.3841,43.4135,1633.0
2016-08-22 15:00:00,44.31,44.33,44.31,44.33,900.0,43.4037,43.4233,43.4037,43.4233,900.0
2016-08-22 15:30:00,44.33,44.33,44.29,44.33,8884.0,43.4233,43.4233,43.3841,43.4233,8884.0
2016-08-23 09:30:00,44.74,45.17,44.5,45.15,4300.0,43.8249,44.2461,43.5898,44.2265,4300.0
2016-08-23 10:00:00,45.19,45.6,45.16,45.5,3220.0,44.2657,44.6673,44.2363,44.5694,3220.0
2016-08-23 10:30:00,45.49,45.55,45.17,45.17,2500.0,44.5596,44.6183,44.2461,44.2461,2500.0
2016-08-23 11:00:00,45.16,45.25,45.02,45.24,2500.0,44.2363,44.3245,44.0992,44.3147,2500.0
2016-08-23 11:30:00,45.21,45.21,45.1,45.11,2500.0,44.2853,44.2853,44.1775,44.1873,2500.0
2016-08-23 12:00:00,45.13,45.35,45.13,45.17,2000.0,44.2069,44.4224,44.2069,44.2461,2000.0
2016-08-23 12:30:00,45.17,45.22,45.1,45.12,2400.0,44.2461,44.2951,44.1775,44.1971,2400.0
2016-08-23 13:00:00,45.13,45.25,45.13,45.22,1200.0,44.2069,44.3245,44.2069,44.2951,1200.0
2016-08-23 13:30:00,45.22,45.38,45.17,45.38,2000.0,44.2951,44.4518,44.2461,44.4518,2000.0
2016-08-23 14:00:00,45.37,45.37,45.22,45.22,3600.0,44.442,44.442,44.2951,44.2951,3600.0
2016-08-23 14:30:00,45.22,45.28,45.2,45.22,3756.0,44.2951,44.3539,44.2755,44.2951,3756.0
2016-08-23 15:00:00,45.22,45.22,45.07,45.07,4058.0,44.2951,44.2951,44.1482,44.1482,4058.0
2016-08-23 15:30:00,45.08,45.22,45.05,45.11,12197.0,44.1579,44.2951,44.1286,44.1873,12197.0
2016-08-24 09:30:00,45.3,45.44,45.21,45.38,1900.0,44.3734,44.5106,44.2853,44.4518,1900.0
2016-08-24 10:00:00,45.47,45.51,45.41,45.48,1200.0,44.54,44.5792,44.4812,44.5498,1200.0
2016-08-24 10:30:00,45.62,45.64,45.52,45.55,2400.0,44.6869,44.7065,44.5889,44.6183,2400.0
2016-08-24 11:00:00,45.6,45.6,45.57,45.6,1200.0,44.6673,44.6673,44.6379,44.6673,1200.0
2016-08-24 11:30:00,45.6,45.6,45.55,45.56,1100.0,44.6673,44.6673,44.6183,44.6281,1100.0
2016-08-24 12:00:00,45.66,45.81,45.63,45.65,8504.0,44.7261,44.873,44.6967,44.7163,8504.0
2016-08-24 12:30:00,45.67,45.67,45.51,45.57,3200.0,44.7359,44.7359,44.5792,44.6379,3200.0
2016-08-24 13:00:00,45.49,45.5,45.47,45.47,500.0,44.5596,44.5694,44.54,44.54,500.0
2016-08-24 13:30:00,45.52,45.55,45.43,45.43,1800.0,44.5889,44.6183,44.5008,44.5008,1800.0
2016-08-24 14:00:00,45.37,45.37,44.95,45.05,2700.0,44.442,44.442,44.0306,44.1286,2700.0
2016-08-24 14:30:00,45.07,45.07,44.9,44.99,2599.0,44.1482,44.1482,43.9816,44.0698,2599.0
2016-08-24 15:00:00,44.97,44.97,44.71,44.78,1590.0,44.0502,44.0502,43.7955,43.8641,1590.0
2016-08-24 15:30:00,44.77,44.84,44.64,44.71,7800.0,43.8543,43.9229,43.7269,43.7955,7800.0
2016-08-25 09:30:00,44.97,45.53,44.97,45.49,2300.0,44.0502,44.5987,44.0502,44.5596,2300.0
2016-08-25 10:00:00,45.47,45.62,45.28,45.59,1856.0,44.54,44.6869,44.3539,44.6575,1856.0
2016-08-25 10:30:00,45.55,45.55,45.13,45.13,1902.0,44.6183,44.6183,44.2069,44.2069,1902.0
2016-08-25 11:00:00,45.21,45.3,45.2,45.3,1800.0,44.2853,44.3734,44.2755,44.3734,1800.0
2016-08-25 11:30:00,45.36,45.36,45.25,45.28,2300.0,44.4322,44.4322,44.3245,44.3539,2300.0
2016-08-25 12:00:00,45.27,45.33,45.25,45.26,3640.0,44.3441,44.4028,44.3245,44.3343,3640.0
2016-08-25 12:30:00,45.38,45.5,45.38,45.4,1594.0,44.4518,44.5694,44.4518,44.4714,1594.0
2016-08-25 13:00:00,45.44,45.46,45.37,45.4,1800.0,44.5106,44.5302,44.442,44.4714,1800.0
2016-08-25 13:30:00,45.4,45.41,45.22,45.26,3400.0,44.4714,44.4812,44.2951,44.3343,3400.0
2016-08-25 14:00:00,45.28,45.3,45.24,45.29,2679.0,44.3539,44.3734,44.3147,44.3637,2679.0
2016-08-25 14:30:00,45.35,45.37,45.21,45.21,900.0,44.4224,44.442,44.2853,44.2853,900.0
2016-08-25 15:00:00,45.25,45.39,45.25,45.39,1200.0,44.3245,44.4616,44.3245,44.4616,1200.0
2016-08-25 15:30:00,45.37,45.38,45.22,45.24,2732.0,44.442,44.4518,44.2951,44.3147,2732.0
2016-08-26 09:30:00,45.4,45.74,45.24,45.29,2200.0,44.4714,44.8044,44.3147,44.3637,2200.0
2016-08-26 10:00:00,45.2,45.61,44.95,45.35,13181.0,44.2755,44.6771,44.0306,44.4224,13181.0
2016-08-26 10:30:00,45.35,45.5,45.0,45.02,6262.0,44.4224,44.5694,44.0796,44.0992,6262.0
2016-08-26 11:00:00,45.06,45.12,44.94,45.12,4146.0,44.1384,44.1971,44.0208,44.1971,4146.0
2016-08-26 11:30:00,45.2,45.21,44.72,44.78,5800.0,44.2755,44.2853,43.8053,43.8641,5800.0
2016-08-26 12:00:00,44.71,44.76,44.66,44.66,1650.0,43.7955,43.8445,43.7465,43.7465,1650.0
2016-08-26 12:30:00,44.66,44.94,44.66,44.92,1000.0,43.7465,44.0208,43.7465,44.0012,1000.0
2016-08-26 13:00:00,44.92,44.97,44.87,44.9,1400.0,44.0012,44.0502,43.9522,43.9816,1400.0
2016-08-26 13:30:00,44.9,44.9,44.72,44.72,500.0,43.9816,43.9816,43.8053,43.8053,500.0
2016-08-26 14:00:00,44.76,44.86,44.72,44.72,1300.0,43.8445,43.9424,43.8053,43.8053,1300.0
2016-08-26 14:30:00,44.65,44.65,44.59,44.63,3000.0,43.7367,43.7367,43.678,43.7172,3000.0
2016-08-26 15:00:00,44.65,44.66,44.3,44.3,6200.0,43.7367,43.7465,43.3939,43.3939,6200.0
2016-08-26 15:30:00,44.33,44.57,44.33,44.38,5700.0,43.4233,43.6584,43.4233,43.4723,5700.0
2016-08-29 09:30:00,44.84,45.68,44.84,45.46,14936.0,43.9229,44.7457,43.9229,44.5302,14936.0
2016-08-29 10:00:00,45.5,45.85,45.46,45.74,23326.0,44.5694,44.9122,44.5302,44.8044,23326.0
2016-08-29 10:30:00,45.89,46.27,45.74,46.02,4100.0,44.9514,45.3236,44.8044,45.0787,4100.0
2016-08-29 11:00:00,46.0,46.15,45.73,45.93,2300.0,45.0591,45.2061,44.7947,44.9906,2300.0
2016-08-29 11:30:00,45.85,45.85,45.5,45.5,2600.0,44.9122,44.9122,44.5694,44.5694,2600.0
2016-08-29 12:00:00,45.48,45.75,45.47,45.57,2300.0,44.5498,44.8142,44.54,44.6379,2300.0
2016-08-29 12:30:00,45.6,45.61,45.46,45.57,2400.0,44.6673,44.6771,44.5302,44.6379,2400.0
2016-08-29 13:00:00,45.62,45.66,45.58,45.6,2679.0,44.6869,44.7261,44.6477,44.6673,2679.0
2016-08-29 13:30:00,45.69,46.16,45.69,46.13,7700.0,44.7555,45.2159,44.7555,45.1865,7700.0
2016-08-29 14:00:00,46.21,46.47,46.08,46.2,23904.0,45.2648,45.5195,45.1375,45.255,23904.0
2016-08-29 14:30:00,46.23,46.4,46.15,46.18,13000.0,45.2844,45.4509,45.2061,45.2354,13000.0
2016-08-29 15:00:00,46.18,46.18,45.9,45.95,8800.0,45.2354,45.2354,44.9612,45.0102,8800.0
2016-08-29 15:30:00,45.97,46.07,45.9,45.96,12562.0,45.0297,45.1277,44.9612,45.0199,12562.0
2016-08-30 09:30:00,46.1,46.27,45.87,46.16,6137.0,45.1571,45.3236,44.9318,45.2159,6137.0
2016-08-30 10:00:00,46.16,46.2,45.97,45.97,7638.0,45.2159,45.255,45.0297,45.0297,7638.0
2016-08-30 10:30:00,46.07,46.07,45.98,45.98,3600.0,45.1277,45.1277,45.0395,45.0395,3600.0
2016-08-30 11:00:00,45.89,45.98,45.87,45.96,3200.0,44.9514,45.0395,44.9318,45.0199,3200.0
2016-08-30 11:30:00,45.96,46.16,45.96,46.1,2306.0,45.0199,45.2159,45.0199,45.1571,2306.0
2016-08-30 12:00:00,46.12,46.26,46.04,46.24,4446.0,45.1767,45.3138,45.0983,45.2942,4446.0
2016-08-30 12:30:00,46.22,46.31,46.15,46.29,5263.0,45.2746,45.3628,45.2061,45.3432,5263.0
2016-08-30 13:00:00,46.31,46.38,46.31,46.37,4700.0,45.3628,45.4314,45.3628,45.4216,4700.0
2016-08-30 13:30:00,46.36,46.42,46.35,46.39,7889.0,45.4118,45.4705,45.402,45.4412,7889.0
2016-08-30 14:00:00,46.4,46.4,46.3,46.3,3600.0,45.4509,45.4509,45.353,45.353,3600.0
2016-08-30 14:30:00,46.31,46.38,46.3,46.34,3600.0,45.3628,45.4314,45.353,45.3922,3600.0
2016-08-30 15:00:00,46.34,46.34,46.17,46.26,6500.0,45.3922,45.3922,45.2257,45.3138,6500.0
2016-08-30 15:30:00,46.28,46.33,46.2,46.27,8904.0,45.3334,45.3824,45.255,45.3236,8904.0
2016-08-31 09:30:00,46.29,46.4,46.29,46.4,200.0,45.3432,45.4509,45.3432,45.4509,200.0
2016-08-31 10:00:00,46.45,46.76,46.45,46.59,14659.0,45.4999,45.8036,45.4999,45.6371,14659.0
2016-08-31 10:30:00,46.27,46.33,46.18,46.27,2200.0,45.3236,45.3824,45.2354,45.3236,2200.0
2016-08-31 11:00:00,46.3,46.45,46.29,46.45,1400.0,45.353,45.4999,45.3432,45.4999,1400.0
2016-08-31 11:30:00,46.39,46.43,46.3,46.38,1000.0,45.4412,45.4803,45.353,45.4314,1000.0
2016-08-31 12:00:00,46.36,46.36,46.23,46.31,700.0,45.4118,45.4118,45.2844,45.3628,700.0
2016-08-31 12:30:00,46.17,46.17,45.96,45.96,2700.0,45.2257,45.2257,45.0199,45.0199,2700.0
2016-08-31 13:00:00,45.96,45.97,45.81,45.82,900.0,45.0199,45.0297,44.873,44.8828,900.0
2016-08-31 13:30:00,45.83,46.0,45.83,45.85,1400.0,44.8926,45.0591,44.8926,44.9122,1400.0
2016-08-31 14:00:00,45.92,46.3,45.92,46.3,1700.0,44.9808,45.353,44.9808,45.353,1700.0
2016-08-31 14:30:00,46.4,46.4,46.16,46.25,3000.0,45.4509,45.4509,45.2159,45.304,3000.0
2016-08-31 15:00:00,46.26,46.57,46.26,46.56,8685.0,45.3138,45.6175,45.3138,45.6077,8685.0
2016-08-31 15:30:00,46.57,46.78,46.45,46.45,25424.0,45.6175,45.8232,45.4999,45.4999,25424.0
2016-09-01 09:30:00,46.13,46.21,45.4,45.43,3500.0,45.1865,45.2648,44.4714,44.5008,3500.0
2016-09-01 10:00:00,45.48,45.8,45.47,45.57,3300.0,44.5498,44.8632,44.54,44.6379,3300.0
2016-09-01 10:30:00,45.5,45.59,45.4,45.59,11300.0,44.5694,44.6575,44.4714,44.6575,11300.0
2016-09-01 11:00:00,45.6,45.68,45.58,45.68,2200.0,44.6673,44.7457,44.6477,44.7457,2200.0
2016-09-01 11:30:00,45.59,45.67,45.56,45.66,2711.0,44.6575,44.7359,44.6281,44.7261,2711.0
2016-09-01 12:00:00,45.67,45.82,45.63,45.77,4016.0,44.7359,44.8828,44.6967,44.8338,4016.0
2016-09-01 12:30:00,45.83,45.87,45.64,45.7,2120.0,44.8926,44.9318,44.7065,44.7653,2120.0
2016-09-01 13:00:00,45.69,45.75,45.69,45.75,900.0,44.7555,44.8142,44.7555,44.8142,900.0
2016-09-01 13:30:00,45.74,45.88,45.7,45.87,1900.0,44.8044,44.9416,44.7653,44.9318,1900.0
2016-09-01 14:00:00,45.88,46.25,45.82,46.25,6192.0,44.9416,45.304,44.8828,45.304,6192.0
2016-09-01 14:30:00,46.06,46.08,45.86,46.03,2816.0,45.1179,45.1375,44.922,45.0885,2816.0
2016-09-01 15:00:00,46.02,46.08,45.97,46.05,7600.0,45.0787,45.1375,45.0297,45.1081,7600.0
2016-09-01 15:30:00,46.05,46.26,45.97,46.24,6784.0,45.1081,45.3138,45.0297,45.2942,6784.0
2016-09-02 09:30:00,46.35,46.93,46.35,46.69,17548.0,45.402,45.9701,45.402,45.735,17548.0
2016-09-02 10:00:00,46.7,46.87,46.27,46.34,8818.0,45.7448,45.9113,45.3236,45.3922,8818.0
2016-09-02 10:30:00,46.45,46.76,46.45,46.76,5300.0,45.4999,45.8036,45.4999,45.8036,5300.0
2016-09-02 11:00:00,46.72,46.75,46.61,46.61,4400.0,45.7644,45.7938,45.6567,45.6567,4400.0
2016-09-02 11:30:00,46.54,46.54,46.12,46.28,4300.0,45.5881,45.5881,45.1767,45.3334,4300.0
2016-09-02 12:00:00,46.34,46.35,46.21,46.34,7752.0,45.3922,45.402,45.2648,45.3922,7752.0
2016-09-02 12:30:00,46.32,46.55,46.29,46.4,4554.0,45.3726,45.5979,45.3432,45.4509,4554.0
2016-09-02 13:00:00,46.39,46.43,46.35,46.38,2300.0,45.4412,45.4803,45.402,45.4314,2300.0
2016-09-02 13:30:00,46.37,46.6,46.34,46.58,4290.0,45.4216,45.6469,45.3922,45.6273,4290.0
2016-09-02 14:00:00,46.42,46.66,46.38,46.6,4931.0,45.4705,45.7056,45.4314,45.6469,4931.0
2016-09-02 14:30:00,46.64,46.75,46.39,46.45,3236.0,45.686,45.7938,45.4412,45.4999,3236.0
2016-09-02 15:00:00,46.5,46.53,46.32,46.51,5124.0,45.5489,45.5783,45.3726,45.5587,5124.0
2016-09-02 15:30:00,46.52,46.71,46.52,46.57,8570.0,45.5685,45.7546,45.5685,45.6175,8570.0
2016-09-06 09:30:00,46.94,47.3,46.4,46.4,35069.0,45.9799,46.3325,45.4509,45.4509,35069.0
2016-09-06 10:00:00,46.39,46.69,46.39,46.68,9653.0,45.4412,45.735,45.4412,45.7252,9653.0
2016-09-06 10:30:00,46.69,46.87,46.67,46.87,11368.0,45.735,45.9113,45.7154,45.9113,11368.0
2016-09-06 11:00:00,46.92,46.92,46.65,46.79,4800.0,45.9603,45.9603,45.6958,45.833,4800.0
2016-09-06 11:30:00,46.81,47.02,46.77,46.8,11778.0,45.8526,46.0583,45.8134,45.8428,11778.0
2016-09-06 12:00:00,46.79,46.79,46.53,46.78,8101.0,45.833,45.833,45.5783,45.8232,8101.0
2016-09-06 12:30:00,46.71,46.85,46.44,46.5,7019.0,45.7546,45.8917,45.4901,45.5489,7019.0
2016-09-06 13:00:00,46.53,46.66,46.52,46.66,4786.0,45.5783,45.7056,45.5685,45.7056,4786.0
2016-09-06 13:30:00,46.63,46.64,46.15,46.15,7000.0,45.6762,45.686,45.2061,45.2061,7000.0
2016-09-06 14:00:00,46.11,46.45,46.11,46.36,6500.0,45.1669,45.4999,45.1669,45.4118,6500.0
2016-09-06 14:30:00,46.37,46.37,46.21,46.3,13874.0,45.4216,45.4216,45.2648,45.353,13874.0
2016-09-06 15:00:00,46.29,46.39,46.18,46.35,13563.0,45.3432,45.4412,45.2354,45.402,13563.0
2016-09-06 15:30:00,46.34,46.47,46.24,46.28,28009.0,45.3922,45.5195,45.2942,45.3334,28009.0
2016-09-07 09:30:00,44.1,45.16,43.86,44.69,76532.0,43.198,44.2363,42.9629,43.7759,76532.0
2016-09-07 10:00:00,44.74,45.32,44.72,44.88,27755.0,43.8249,44.393,43.8053,43.962,27755.0
2016-09-07 10:30:00,44.87,44.97,44.42,44.75,36424.0,43.9522,44.0502,43.5114,43.8347,36424.0
2016-09-07 11:00:00,44.81,44.87,44.46,44.59,22105.0,43.8935,43.9522,43.5506,43.678,22105.0
2016-09-07 11:30:00,44.72,44.85,44.48,44.68,16890.0,43.8053,43.9327,43.5702,43.7661,16890.0
2016-09-07 12:00:00,44.61,44.61,44.36,44.36,15219.0,43.6976,43.6976,43.4527,43.4527,15219.0
2016-09-07 12:30:00,44.45,44.68,44.3,44.65,17600.0,43.5408,43.7661,43.3939,43.7367,17600.0
2016-09-07 13:00:00,44.66,44.96,44.64,44.86,25561.0,43.7465,44.0404,43.7269,43.9424,25561.0
2016-09-07 13:30:00,44.85,44.91,44.76,44.83,6292.0,43.9327,43.9914,43.8445,43.9131,6292.0
2016-09-07 14:00:00,44.83,45.38,44.83,45.31,41080.0,43.9131,44.4518,43.9131,44.3832,41080.0
2016-09-07 14:30:00,45.36,45.38,45.05,45.08,6201.0,44.4322,44.4518,44.1286,44.1579,6201.0
2016-09-07 15:00:00,45.08,45.23,44.82,44.82,11000.0,44.1579,44.3049,43.9033,43.9033,11000.0
2016-09-07 15:30:00,44.81,45.05,44.77,44.95,27432.0,43.8935,44.1286,43.8543,44.0306,27432.0
2016-09-08 09:30:00,44.8,45.04,44.74,45.0,5196.0,43.8837,44.1188,43.8249,44.0796,5196.0
2016-09-08 10:00:00,44.92,44.94,44.54,44.6,7350.0,44.0012,44.0208,43.629,43.6878,7350.0
2016-09-08 10:30:00,44.67,44.76,44.57,44.7,4671.0,43.7563,43.8445,43.6584,43.7857,4671.0
2016-09-08 11:00:00,44.77,44.77,44.53,44.61,6800.0,43.8543,43.8543,43.6192,43.6976,6800.0
2016-09-08 11:30:00,44.61,44.61,44.46,44.46,12382.0,43.6976,43.6976,43.5506,43.5506,12382.0
2016-09-08 12:00:00,44.45,44.48,44.36,44.4,9460.0,43.5408,43.5702,43.4527,43.4919,9460.0
2016-09-08 12:30:00,44.39,44.5,44.39,44.47,5100.0,43.4821,43.5898,43.4821,43.5604,5100.0
2016-09-08 13:00:00,44.43,44.43,44.22,44.29,10014.0,43.5212,43.5212,43.3155,43.3841,10014.0
2016-09-08 13:30:00,44.26,44.28,44.19,44.2,700.0,43.3547,43.3743,43.2862,43.2959,700.0
2016-09-08 14:00:00,44.19,44.19,43.99,44.0,2650.0,43.2862,43.2862,43.0902,43.1,2650.0
2016-09-08 14:30:00,44.0,44.1,43.77,43.78,18620.0,43.1,43.198,42.8747,42.8845,18620.0
2016-09-08 15:00:00,43.73,43.74,43.5,43.52,42002.0,42.8356,42.8454,42.6103,42.6299,42002.0
2016-09-08 15:30:00,43.52,43.56,43.22,43.35,95734.0,42.6299,42.669,42.336,42.4633,95734.0
2016-09-09 09:30:00,43.17,43.31,42.85,42.86,11873.0,42.287,42.4242,41.9736,41.9834,11873.0
2016-09-09 10:00:00,42.87,43.09,42.45,43.09,24398.0,41.9931,42.2087,41.5817,42.2087,24398.0
2016-09-09 10:30:00,43.05,43.11,42.99,43.0,9250.0,42.1695,42.2282,42.1107,42.1205,9250.0
2016-09-09 11:00:00,43.0,43.18,42.88,43.17,15346.0,42.1205,42.2968,42.0029,42.287,15346.0
2016-09-09 11:30:00,43.2,43.21,43.12,43.14,2002.0,42.3164,42.3262,42.238,42.2576,2002.0
2016-09-09 12:00:00,43.13,43.15,43.08,43.1,4450.0,42.2478,42.2674,42.1989,42.2184,4450.0
2016-09-09 12:30:00,43.1,43.16,43.01,43.02,2700.0,42.2184,42.2772,42.1303,42.1401,2700.0
2016-09-09 13:00:00,42.94,42.94,42.76,42.78,2433.0,42.0617,42.0617,41.8854,41.905,2433.0
2016-09-09 13:30:00,42.75,42.75,42.43,42.53,5500.0,41.8756,41.8756,41.5621,41.6601,5500.0
2016-09-09 14:00:00,42.56,42.56,41.98,41.98,6437.0,41.6895,41.6895,41.1214,41.1214,6437.0
2016-09-09 14:30:00,42.0,42.46,42.0,42.23,17256.0,41.1409,41.5915,41.1409,41.3662,17256.0
2016-09-09 15:00:00,42.26,42.42,42.12,42.42,8680.0,41.3956,41.5524,41.2585,41.5524,8680.0
2016-09-09 15:30:00,42.44,42.56,42.36,42.38,24497.0,41.5719,41.6895,41.4936,41.5132,24497.0
2016-09-12 09:30:00,41.87,42.36,41.87,42.1,4969.0,41.0136,41.4936,41.0136,41.2389,4969.0
2016-09-12 10:00:00,42.05,42.41,41.93,42.24,5400.0,41.1899,41.5426,41.0724,41.376,5400.0
2016-09-12 10:30:00,42.2,42.43,42.11,42.24,8700.0,41.3369,41.5621,41.2487,41.376,8700.0
2016-09-12 11:00:00,42.22,42.45,42.1,42.25,8609.0,41.3564,41.5817,41.2389,41.3858,8609.0
2016-09-12 11:30:00,42.3,42.38,42.18,42.35,4635.0,41.4348,41.5132,41.3173,41.4838,4635.0
2016-09-12 12:00:00,42.26,42.27,42.06,42.06,2200.0,41.3956,41.4054,41.1997,41.1997,2200.0
2016-09-12 12:30:00,42.08,42.15,41.94,42.15,5317.0,41.2193,41.2879,41.0822,41.2879,5317.0
2016-09-12 13:00:00,42.08,42.19,41.99,42.06,2600.0,41.2193,41.3271,41.1311,41.1997,2600.0
2016-09-12 13:30:00,41.97,42.08,41.91,41.93,11837.0,41.1116,41.2193,41.0528,41.0724,11837.0
2016-09-12 14:00:00,41.91,42.2,41.91,42.17,48014.0,41.0528,41.3369,41.0528,41.3075,48014.0
2016-09-12 14:30:00,42.14,42.14,41.94,42.0,12487.0,41.2781,41.2781,41.0822,41.1409,12487.0
2016-09-12 15:00:00,42.01,42.42,41.99,42.23,34518.0,41.1507,41.5524,41.1311,41.3662,34518.0
2016-09-12 15:30:00,42.28,42.44,42.23,42.41,42059.0,41.4152,41.5719,41.3662,41.5426,42059.0
2016-09-13 09:30:00,41.9,42.15,41.51,41.91,56760.0,41.043,41.2879,40.661,41.0528,56760.0
2016-09-13 10:00:00,41.92,41.99,41.28,41.54,34313.0,41.0626,41.1311,40.4357,40.6904,34313.0
2016-09-13 10:30:00,41.5,41.6,41.15,41.23,17985.0,40.6512,40.7491,40.3083,40.3867,17985.0
2016-09-13 11:00:00,41.24,41.4,41.12,41.13,20100.0,40.3965,40.5532,40.2789,40.2887,20100.0
2016-09-13 11:30:00,41.11,41.11,40.71,41.1,27965.0,40.2691,40.2691,39.8773,40.2594,27965.0
2016-09-13 12:00:00,41.09,41.17,41.02,41.06,11228.0,40.2496,40.3279,40.181,40.2202,11228.0
2016-09-13 12:30:00,41.02,41.08,40.79,40.79,14819.0,40.181,40.2398,39.9557,39.9557,14819.0
2016-09-13 13:00:00,40.79,41.0,40.47,40.99,19670.0,39.9557,40.1614,39.6422,40.1516,19670.0
2016-09-13 13:30:00,41.0,41.06,40.48,40.59,16959.0,40.1614,40.2202,39.652,39.7598,16959.0
2016-09-13 14:00:00,40.55,40.63,40.48,40.56,14560.0,39.7206,39.799,39.652,39.7304,14560.0
2016-09-13 14:30:00,40.56,40.78,40.56,40.6,28060.0,39.7304,39.9459,39.7304,39.7696,28060.0
2016-09-13 15:00:00,40.58,40.84,40.5,40.81,28783.0,39.75,40.0047,39.6716,39.9753,28783.0
2016-09-13 15:30:00,40.78,40.85,40.45,40.54,40253.0,39.9459,40.0145,39.6226,39.7108,40253.0
2016-09-14 09:30:00,40.13,40.8,40.13,40.55,11687.0,39.3092,39.9655,39.3092,39.7206,11687.0
2016-09-14 10:00:00,40.51,41.18,40.51,41.18,18447.0,39.6814,40.3377,39.6814,40.3377,18447.0
2016-09-14 10:30:00,41.21,41.28,40.99,41.01,11400.0,40.3671,40.4357,40.1516,40.1712,11400.0
2016-09-14 11:00:00,41.08,41.12,41.0,41.0,4140.0,40.2398,40.2789,40.1614,40.1614,4140.0
2016-09-14 11:30:00,40.99,41.19,40.97,41.14,4600.0,40.1516,40.3475,40.132,40.2985,4600.0
2016-09-14 12:00:00,41.13,41.13,41.02,41.03,1500.0,40.2887,40.2887,40.181,40.1908,1500.0
2016-09-14 12:30:00,41.01,41.19,41.01,41.06,3857.0,40.1712,40.3475,40.1712,40.2202,3857.0
2016-09-14 13:00:00,40.99,41.07,40.99,41.0,4600.0,40.1516,40.23,40.1516,40.1614,4600.0
2016-09-14 13:30:00,40.91,40.94,40.84,40.89,3300.0,40.0732,40.1026,40.0047,40.0536,3300.0
2016-09-14 14:00:00,40.78,40.82,40.61,40.61,2400.0,39.9459,39.9851,39.7794,39.7794,2400.0
2016-09-14 14:30:00,40.69,40.75,40.67,40.72,2034.0,39.8577,39.9165,39.8381,39.8871,2034.0
2016-09-14 15:00:00,40.69,40.7,40.6,40.65,4341.0,39.8577,39.8675,39.7696,39.8186,4341.0
2016-09-14 15:30:00,40.65,40.79,40.58,40.64,12800.0,39.8186,39.9557,39.75,39.8088,12800.0
2016-09-15 09:30:00,40.79,40.79,40.49,40.6,1900.0,39.9557,39.9557,39.6618,39.7696,1900.0
2016-09-15 10:00:00,40.58,40.95,40.57,40.95,4200.0,39.75,40.1124,39.7402,40.1124,4200.0
2016-09-15 10:30:00,40.95,41.33,40.84,41.29,10087.0,40.1124,40.4846,40.0047,40.4455,10087.0
2016-09-15 11:00:00,41.27,41.45,41.11,41.45,9900.0,40.4259,40.6022,40.2691,40.6022,9900.0
2016-09-15 11:30:00,41.47,41.84,41.42,41.42,11177.0,40.6218,40.9842,40.5728,40.5728,11177.0
2016-09-15 12:00:00,41.43,41.54,41.4,41.41,5650.0,40.5826,40.6904,40.5532,40.563,5650.0
2016-09-15 12:30:00,41.41,41.56,41.4,41.56,5100.0,40.563,40.7099,40.5532,40.7099,5100.0
2016-09-15 13:00:00,41.52,41.59,41.4,41.45,5100.0,40.6708,40.7393,40.5532,40.6022,5100.0
2016-09-15 13:30:00,41.45,41.55,41.44,41.53,5200.0,40.6022,40.7001,40.5924,40.6806,5200.0
2016-09-15 14:00:00,41.53,41.58,41.42,41.45,6300.0,40.6806,40.7295,40.5728,40.6022,6300.0
2016-09-15 14:30:00,41.47,41.52,41.41,41.47,6797.0,40.6218,40.6708,40.563,40.6218,6797.0
2016-09-15 15:00:00,41.48,41.48,41.21,41.28,13839.0,40.6316,40.6316,40.3671,40.4357,13839.0
2016-09-15 15:30:00,41.29,41.37,41.22,41.27,16397.0,40.4455,40.5238,40.3769,40.4259,16397.0
2016-09-16 09:30:00,40.99,41.18,40.99,41.15,600.0,40.1516,40.3377,40.1516,40.3083,600.0
2016-09-16 10:00:00,41.0,41.24,40.99,41.13,1500.0,40.1614,40.3965,40.1516,40.2887,1500.0
2016-09-16 10:30:00,41.15,41.27,40.97,40.97,2300.0,40.3083,40.4259,40.132,40.132,2300.0
2016-09-16 11:00:00,40.96,41.09,40.78,41.09,1900.0,40.1222,40.2496,39.9459,40.2496,1900.0
2016-09-16 11:30:00,41.03,41.03,40.65,40.65,4300.0,40.1908,40.1908,39.8186,39.8186,4300.0
2016-09-16 12:00:00,40.58,40.68,40.27,40.68,10192.0,39.75,39.8479,39.4463,39.8479,10192.0
2016-09-16 12:30:00,40.67,40.67,40.57,40.67,700.0,39.8381,39.8381,39.7402,39.8381,700.0
2016-09-16 13:00:00,40.8,40.8,40.72,40.72,1200.0,39.9655,39.9655,39.8871,39.8871,1200.0
2016-09-16 13:30:00,40.7,40.7,40.51,40.59,1100.0,39.8675,39.8675,39.6814,39.7598,1100.0
2016-09-16 14:00:00,40.53,40.64,40.53,40.64,1520.0,39.701,39.8088,39.701,39.8088,1520.0
2016-09-16 14:30:00,40.68,40.72,40.61,40.61,1800.0,39.8479,39.8871,39.7794,39.7794,1800.0
2016-09-16 15:00:00,40.61,40.68,40.61,40.66,2853.0,39.7794,39.8479,39.7794,39.8284,2853.0
2016-09-16 15:30:00,40.67,40.81,40.66,40.78,12174.0,39.8381,39.9753,39.8284,39.9459,12174.0
2016-09-19 09:30:00,40.79,40.95,40.79,40.89,8987.0,39.9557,40.1124,39.9557,40.0536,8987.0
2016-09-19 10:00:00,40.9,41.13,40.88,41.06,5900.0,40.0634,40.2887,40.0439,40.2202,5900.0
2016-09-19 10:30:00,41.07,41.11,40.81,40.85,6341.0,40.23,40.2691,39.9753,40.0145,6341.0
2016-09-19 11:00:00,40.85,40.85,40.56,40.56,4800.0,40.0145,40.0145,39.7304,39.7304,4800.0
2016-09-19 11:30:00,40.58,40.67,40.56,40.56,3300.0,39.75,39.8381,39.7304,39.7304,3300.0
2016-09-19 12:00:00,40.51,40.51,40.42,40.44,2100.0,39.6814,39.6814,39.5933,39.6129,2100.0
2016-09-19 12:30:00,40.37,40.42,40.31,40.32,3300.0,39.5443,39.5933,39.4855,39.4953,3300.0
2016-09-19 13:00:00,40.3,40.3,40.18,40.23,6000.0,39.4757,39.4757,39.3582,39.4071,6000.0
2016-09-19 13:30:00,40.21,40.31,40.1,40.31,1600.0,39.3876,39.4855,39.2798,39.4855,1600.0
2016-09-19 14:00:00,40.31,40.44,40.29,40.3,3058.0,39.4855,39.6129,39.4659,39.4757,3058.0
2016-09-19 14:30:00,40.34,40.38,40.27,40.32,3200.0,39.5149,39.5541,39.4463,39.4953,3200.0
2016-09-19 15:00:00,40.31,40.34,40.2,40.2,4600.0,39.4855,39.5149,39.3778,39.3778,4600.0
2016-09-19 15:30:00,40.19,40.21,40.12,40.15,12192.0,39.368,39.3876,39.2994,39.3288,12192.0
2016-09-20 09:30:00,40.05,40.11,39.99,40.04,3100.0,39.2308,39.2896,39.1721,39.221,3100.0
2016-09-20 10:00:00,40.06,40.06,40.0,40.02,8697.0,39.2406,39.2406,39.1819,39.2014,8697.0
2016-09-20 10:30:00,40.0,40.08,39.94,40.06,5339.0,39.1819,39.2602,39.1231,39.2406,5339.0
2016-09-20 11:00:00,40.16,40.25,40.12,40.17,3000.0,39.3386,39.4267,39.2994,39.3484,3000.0
2016-09-20 11:30:00,40.19,40.2,40.12,40.16,4250.0,39.368,39.3778,39.2994,39.3386,4250.0
2016-09-20 12:00:00,40.16,40.29,40.15,40.22,2100.0,39.3386,39.4659,39.3288,39.3974,2100.0
2016-09-20 12:30:00,40.23,40.24,40.12,40.15,2400.0,39.4071,39.4169,39.2994,39.3288,2400.0
2016-09-20 13:00:00,40.13,40.2,40.11,40.2,900.0,39.3092,39.3778,39.2896,39.3778,900.0
2016-09-20 13:30:00,40.16,40.19,40.14,40.15,700.0,39.3386,39.368,39.319,39.3288,700.0
2016-09-20 14:00:00,40.22,40.23,40.18,40.18,900.0,39.3974,39.4071,39.3582,39.3582,900.0
2016-09-20 14:30:00,40.21,40.21,40.19,40.2,800.0,39.3876,39.3876,39.368,39.3778,800.0
2016-09-20 15:00:00,40.21,40.38,40.21,40.37,3300.0,39.3876,39.5541,39.3876,39.5443,3300.0
2016-09-20 15:30:00,40.37,40.43,40.32,40.4,9826.0,39.5443,39.6031,39.4953,39.5737,9826.0
2016-09-21 09:30:00,40.66,40.72,40.3,40.51,1616.0,39.8284,39.8871,39.4757,39.6814,1616.0
2016-09-21 10:00:00,40.54,40.69,40.54,40.64,1400.0,39.7108,39.8577,39.7108,39.8088,1400.0
2016-09-21 10:30:00,40.59,40.89,40.59,40.88,2900.0,39.7598,40.0536,39.7598,40.0439,2900.0
2016-09-21 11:00:00,40.85,40.86,40.49,40.49,2450.0,40.0145,40.0243,39.6618,39.6618,2450.0
2016-09-21 11:30:00,40.52,40.52,40.39,40.39,900.0,39.6912,39.6912,39.5639,39.5639,900.0
2016-09-21 12:00:00,40.37,40.5,40.36,40.36,4700.0,39.5443,39.6716,39.5345,39.5345,4700.0
2016-09-21 12:30:00,40.41,40.46,40.31,40.34,1800.0,39.5835,39.6324,39.4855,39.5149,1800.0
2016-09-21 13:00:00,40.49,40.56,40.15,40.25,3800.0,39.6618,39.7304,39.3288,39.4267,3800.0
2016-09-21 13:30:00,40.27,40.31,40.23,40.31,1100.0,39.4463,39.4855,39.4071,39.4855,1100.0
2016-09-21 14:00:00,40.38,40.61,40.28,40.28,4000.0,39.5541,39.7794,39.4561,39.4561,4000.0
2016-09-21 14:30:00,40.33,40.52,40.32,40.52,1800.0,39.5051,39.6912,39.4953,39.6912,1800.0
2016-09-21 15:00:00,40.44,40.78,40.44,40.75,5202.0,39.6129,39.9459,39.6129,39.9165,5202.0
2016-09-21 15:30:00,40.75,40.92,40.75,40.91,18958.0,39.9165,40.083,39.9165,40.0732,18958.0
2016-09-22 09:30:00,41.44,41.64,41.36,41.57,2900.0,40.5924,40.7883,40.514,40.7197,2900.0
2016-09-22 10:00:00,41.58,41.83,41.46,41.51,9153.0,40.7295,40.9744,40.612,40.661,9153.0
2016-09-22 10:30:00,41.51,41.62,41.4,41.46,4600.0,40.661,40.7687,40.5532,40.612,4600.0
2016-09-22 11:00:00,41.47,41.5,41.43,41.45,2900.0,40.6218,40.6512,40.5826,40.6022,2900.0
2016-09-22 11:30:00,41.39,41.48,41.36,41.4,2400.0,40.5434,40.6316,40.514,40.5532,2400.0
2016-09-22 12:00:00,41.38,41.41,41.35,41.37,800.0,40.5336,40.563,40.5042,40.5238,800.0
2016-09-22 12:30:00,41.41,41.41,41.33,41.38,3719.0,40.563,40.563,40.4846,40.5336,3719.0
2016-09-22 13:00:00,41.39,41.48,41.31,41.38,4719.0,40.5434,40.6316,40.4651,40.5336,4719.0
2016-09-22 13:30:00,41.4,41.47,41.38,41.42,2686.0,40.5532,40.6218,40.5336,40.5728,2686.0
2016-09-22 14:00:00,41.41,41.47,41.4,41.45,1564.0,40.563,40.6218,40.5532,40.6022,1564.0
2016-09-22 14:30:00,41.4,41.49,41.38,41.43,6701.0,40.5532,40.6414,40.5336,40.5826,6701.0
2016-09-22 15:00:00,41.46,41.49,41.4,41.47,7198.0,40.612,40.6414,40.5532,40.6218,7198.0
2016-09-22 15:30:00,41.49,41.59,41.44,41.53,28234.0,40.6414,40.7393,40.5924,40.6806,28234.0
2016-09-23 09:30:00,41.18,41.39,40.85,41.01,8131.0,40.3377,40.5434,40.0145,40.1712,8131.0
2016-09-23 10:00:00,41.0,41.43,41.0,41.35,9252.0,40.1614,40.5826,40.1614,40.5042,9252.0
2016-09-23 10:30:00,41.38,41.53,41.29,41.49,6950.0,40.5336,40.6806,40.4455,40.6414,6950.0
2016-09-23 11:00:00,41.47,41.63,41.37,41.62,2800.0,40.6218,40.7785,40.5238,40.7687,2800.0
2016-09-23 11:30:00,41.61,41.61,41.39,41.42,6263.0,40.7589,40.7589,40.5434,40.5728,6263.0
2016-09-23 12:00:00,41.47,41.49,41.33,41.33,4100.0,40.6218,40.6414,40.4846,40.4846,4100.0
2016-09-23 12:30:00,41.27,41.35,41.25,41.26,2700.0,40.4259,40.5042,40.4063,40.4161,2700.0
2016-09-23 13:00:00,41.25,41.64,41.25,41.63,2700.0,40.4063,40.7883,40.4063,40.7785,2700.0
2016-09-23 13:30:00,41.62,41.62,41.44,41.44,3658.0,40.7687,40.7687,40.5924,40.5924,3658.0
2016-09-23 14:00:00,41.45,41.65,41.42,41.64,1900.0,40.6022,40.7981,40.5728,40.7883,1900.0
2016-09-23 14:30:00,41.69,41.69,41.5,41.51,2600.0,40.8373,40.8373,40.6512,40.661,2600.0
2016-09-23 15:00:00,41.51,41.78,41.49,41.78,3100.0,40.661,40.9254,40.6414,40.9254,3100.0
2016-09-23 15:30:00,41.77,41.77,41.59,41.64,11510.0,40.9156,40.9156,40.7393,40.7883,11510.0
2016-09-26 09:30:00,41.19,41.19,40.86,40.96,2700.0,40.3475,40.3475,40.0243,40.1222,2700.0
2016-09-26 10:00:00,41.04,41.13,41.01,41.03,4637.0,40.2006,40.2887,40.1712,40.1908,4637.0
2016-09-26 10:30:00,41.06,41.08,40.83,40.85,18521.0,40.2202,40.2398,39.9949,40.0145,18521.0
2016-09-26 11:00:00,40.83,40.84,40.7,40.75,14895.0,39.9949,40.0047,39.8675,39.9165,14895.0
2016-09-26 11:30:00,40.72,40.83,40.69,40.79,5179.0,39.8871,39.9949,39.8577,39.9557,5179.0
2016-09-26 12:00:00,40.78,40.86,40.75,40.77,1600.0,39.9459,40.0243,39.9165,39.9361,1600.0
2016-09-26 12:30:00,40.74,40.78,40.73,40.75,1100.0,39.9067,39.9459,39.8969,39.9165,1100.0
2016-09-26 13:00:00,40.78,40.78,40.67,40.67,2500.0,39.9459,39.9459,39.8381,39.8381,2500.0
2016-09-26 13:30:00,40.69,40.75,40.65,40.74,2800.0,39.8577,39.9165,39.8186,39.9067,2800.0
2016-09-26 14:00:00,40.76,40.84,40.7,40.78,1700.0,39.9263,40.0047,39.8675,39.9459,1700.0
2016-09-26 14:30:00,40.76,40.77,40.75,40.75,7597.0,39.9263,39.9361,39.9165,39.9165,7597.0
2016-09-26 15:00:00,40.76,40.76,40.54,40.55,15349.0,39.9263,39.9263,39.7108,39.7206,15349.0
2016-09-26 15:30:00,40.54,40.54,40.35,40.38,18275.0,39.7108,39.7108,39.5247,39.5541,18275.0
2016-09-27 09:30:00,40.37,40.37,39.67,39.7,6740.0,39.5443,39.5443,38.8586,38.888,6740.0
2016-09-27 10:00:00,39.64,39.68,39.55,39.55,9787.0,38.8292,38.8684,38.7411,38.7411,9787.0
2016-09-27 10:30:00,39.55,39.55,39.3,39.36,29167.0,38.7411,38.7411,38.4962,38.5549,29167.0
2016-09-27 11:00:00,39.36,39.41,39.24,39.35,11846.0,38.5549,38.6039,38.4374,38.5451,11846.0
2016-09-27 11:30:00,39.36,39.36,39.2,39.34,10040.0,38.5549,38.5549,38.3982,38.5354,10040.0
2016-09-27 12:00:00,39.35,39.88,39.32,39.83,7821.0,38.5451,39.0643,38.5158,39.0153,7821.0
2016-09-27 12:30:00,39.89,39.93,39.78,39.82,2800.0,39.0741,39.1133,38.9664,39.0055,2800.0
2016-09-27 13:00:00,39.83,39.93,39.79,39.86,2700.0,39.0153,39.1133,38.9761,39.0447,2700.0
2016-09-27 13:30:00,39.91,39.91,39.8,39.81,2095.0,39.0937,39.0937,38.9859,38.9957,2095.0
2016-09-27 14:00:00,39.8,39.8,39.69,39.71,2400.0,38.9859,38.9859,38.8782,38.8978,2400.0
2016-09-27 14:30:00,39.72,39.74,39.54,39.55,11400.0,38.9076,38.9272,38.7313,38.7411,11400.0
2016-09-27 15:00:00,39.55,39.9,39.55,39.73,13677.0,38.7411,39.0839,38.7411,38.9174,13677.0
2016-09-27 15:30:00,39.73,39.73,39.62,39.64,22900.0,38.9174,38.9174,38.8096,38.8292,22900.0
2016-09-28 09:30:00,39.48,39.48,38.08,38.12,37362.0,38.6725,38.6725,37.3011,37.3403,37362.0
2016-09-28 10:00:00,38.13,38.74,38.02,38.71,19997.0,37.3501,37.9476,37.2424,37.9182,19997.0
2016-09-28 10:30:00,38.78,38.85,38.28,38.49,14800.0,37.9868,38.0554,37.497,37.7027,14800.0
2016-09-28 11:00:00,38.5,38.5,38.09,38.41,10776.0,37.7125,37.7125,37.3109,37.6244,10776.0
2016-09-28 11:30:00,38.42,38.49,38.28,38.28,5163.0,37.6342,37.7027,37.497,37.497,5163.0
2016-09-28 12:00:00,38.25,38.25,37.8,37.85,10413.0,37.4676,37.4676,37.0269,37.0758,10413.0
2016-09-28 12:30:00,37.86,37.98,37.62,37.95,23446.0,37.0856,37.2032,36.8505,37.1738,23446.0
2016-09-28 13:00:00,37.93,38.06,37.82,37.89,7000.0,37.1542,37.2815,37.0464,37.115,7000.0
2016-09-28 13:30:00,37.95,38.0,37.85,37.93,3000.0,37.1738,37.2228,37.0758,37.1542,3000.0
2016-09-28 14:00:00,37.93,38.23,37.88,38.06,10495.0,37.1542,37.4481,37.1052,37.2815,10495.0
2016-09-28 14:30:00,38.07,38.07,37.72,37.76,12099.0,37.2913,37.2913,36.9485,36.9877,12099.0
2016-09-28 15:00:00,37.76,38.04,37.76,37.9,12391.0,36.9877,37.2619,36.9877,37.1248,12391.0
2016-09-28 15:30:00,37.9,38.07,37.88,38.06,25373.0,37.1248,37.2913,37.1052,37.2815,25373.0
2016-09-29 09:30:00,37.92,39.25,37.81,38.83,16478.0,37.1444,38.4472,37.0366,38.0358,16478.0
2016-09-29 10:00:00,38.74,38.82,38.29,38.29,7669.0,37.9476,38.026,37.5068,37.5068,7669.0
2016-09-29 10:30:00,38.29,38.56,38.28,38.53,5500.0,37.5068,37.7713,37.497,37.7419,5500.0
2016-09-29 11:00:00,38.43,38.43,38.2,38.24,5672.0,37.644,37.644,37.4187,37.4579,5672.0
2016-09-29 11:30:00,38.2,38.28,38.17,38.17,3600.0,37.4187,37.497,37.3893,37.3893,3600.0
2016-09-29 12:00:00,38.13,38.3,38.12,38.16,3200.0,37.3501,37.5166,37.3403,37.3795,3200.0
2016-09-29 12:30:00,38.04,38.11,37.84,37.9,5500.0,37.2619,37.3305,37.066,37.1248,5500.0
2016-09-29 13:00:00,37.89,37.9,37.72,37.89,6100.0,37.115,37.1248,36.9485,37.115,6100.0
2016-09-29 13:30:00,37.89,38.11,37.89,38.02,4000.0,37.115,37.3305,37.115,37.2424,4000.0
2016-09-29 14:00:00,38.01,38.1,37.99,38.1,8700.0,37.2326,37.3207,37.213,37.3207,8700.0
2016-09-29 14:30:00,38.08,38.14,38.0,38.03,4641.0,37.3011,37.3599,37.2228,37.2521,4641.0
2016-09-29 15:00:00,38.09,38.09,37.93,37.95,3000.0,37.3109,37.3109,37.1542,37.1738,3000.0
2016-09-29 15:30:00,37.99,37.99,37.82,37.83,15351.0,37.213,37.213,37.0464,37.0562,15351.0
2016-09-30 09:30:00,38.24,39.25,37.94,38.81,16047.0,37.4579,38.4472,37.164,38.0162,16047.0
2016-09-30 10:00:00,38.86,39.05,38.48,38.56,6475.0,38.0652,38.2513,37.6929,37.7713,6475.0
2016-09-30 10:30:00,38.7,38.84,38.5,38.55,5099.0,37.9084,38.0456,37.7125,37.7615,5099.0
2016-09-30 11:00:00,38.54,38.92,38.49,38.83,6500.0,37.7517,38.1239,37.7027,38.0358,6500.0
2016-09-30 11:30:00,38.85,38.96,38.84,38.84,4800.0,38.0554,38.1631,38.0456,38.0456,4800.0
2016-09-30 12:00:00,38.81,38.85,38.55,38.59,4600.0,38.0162,38.0554,37.7615,37.8007,4600.0
2016-09-30 12:30:00,38.63,38.68,38.54,38.63,3900.0,37.8399,37.8889,37.7517,37.8399,3900.0
2016-09-30 13:00:00,38.68,38.96,38.68,38.88,5012.0,37.8889,38.1631,37.8889,38.0848,5012.0
2016-09-30 13:30:00,38.82,38.89,38.77,38.82,3200.0,38.026,38.0946,37.977,38.026,3200.0
2016-09-30 14:00:00,38.88,39.17,38.87,39.17,4300.0,38.0848,38.3688,38.075,38.3688,4300.0
2016-09-30 14:30:00,39.18,39.3,39.11,39.21,7300.0,38.3786,38.4962,38.3101,38.408,7300.0
2016-09-30 15:00:00,39.21,39.5,39.11,39.42,9267.0,38.408,38.6921,38.3101,38.6137,9267.0
2016-09-30 15:30:00,39.4,39.45,39.18,39.2,18573.0,38.5941,38.6431,38.3786,38.3982,18573.0
2016-10-03 09:30:00,40.79,41.0,40.38,40.9,60159.0,39.9557,40.1614,39.5541,40.0634,60159.0
2016-10-03 10:00:00,40.91,41.02,40.39,40.47,31531.0,40.0732,40.181,39.5639,39.6422,31531.0
2016-10-03 10:30:00,40.48,40.8,40.35,40.64,25725.0,39.652,39.9655,39.5247,39.8088,25725.0
2016-10-03 11:00:00,40.69,40.84,40.57,40.84,13192.0,39.8577,40.0047,39.7402,40.0047,13192.0
2016-10-03 11:30:00,40.81,40.94,40.58,40.71,19800.0,39.9753,40.1026,39.75,39.8773,19800.0
2016-10-03 12:00:00,40.7,40.88,40.66,40.71,14535.0,39.8675,40.0439,39.8284,39.8773,14535.0
2016-10-03 12:30:00,40.77,40.81,40.56,40.8,14228.0,39.9361,39.9753,39.7304,39.9655,14228.0
2016-10-03 13:00:00,40.81,40.87,40.61,40.81,13527.0,39.9753,40.0341,39.7794,39.9753,13527.0
2016-10-03 13:30:00,40.77,40.78,40.56,40.59,14200.0,39.9361,39.9459,39.7304,39.7598,14200.0
2016-10-03 14:00:00,40.64,40.68,40.31,40.39,15012.0,39.8088,39.8479,39.4855,39.5639,15012.0
2016-10-03 14:30:00,40.38,40.58,40.22,40.48,28614.0,39.5541,39.75,39.3974,39.652,28614.0
2016-10-03 15:00:00,40.45,40.53,40.04,40.09,52505.0,39.6226,39.701,39.221,39.27,52505.0
2016-10-03 15:30:00,40.09,40.56,39.99,40.55,200173.0,39.27,39.7304,39.1721,39.7206,200173.0
2016-10-04 09:30:00,40.28,40.33,39.41,39.91,29365.0,39.4561,39.5051,38.6039,39.0937,29365.0
2016-10-04 10:00:00,39.9,40.04,39.72,39.73,21465.0,39.0839,39.221,38.9076,38.9174,21465.0
2016-10-04 10:30:00,39.72,39.75,39.61,39.63,19540.0,38.9076,38.937,38.7998,38.8194,19540.0
2016-10-04 11:00:00,39.62,39.63,39.36,39.39,15239.0,38.8096,38.8194,38.5549,38.5843,15239.0
2016-10-04 11:30:00,39.37,39.51,39.18,39.34,14152.0,38.5647,38.7019,38.3786,38.5354,14152.0
2016-10-04 12:00:00,39.35,39.37,39.06,39.06,10498.0,38.5451,38.5647,38.2611,38.2611,10498.0
2016-10-04 12:30:00,39.06,39.18,38.91,39.18,10213.0,38.2611,38.3786,38.1141,38.3786,10213.0
2016-10-04 13:00:00,39.21,39.21,39.14,39.15,9645.0,38.408,38.408,38.3394,38.3492,9645.0
2016-10-04 13:30:00,39.14,39.22,39.13,39.19,10986.0,38.3394,38.4178,38.3296,38.3884,10986.0
2016-10-04 14:00:00,39.21,39.21,39.05,39.07,11785.0,38.408,38.408,38.2513,38.2709,11785.0
2016-10-04 14:30:00,39.08,39.36,39.08,39.36,13254.0,38.2807,38.5549,38.2807,38.5549,13254.0
2016-10-04 15:00:00,39.37,39.37,39.25,39.33,19734.0,38.5647,38.5647,38.4472,38.5256,19734.0
2016-10-04 15:30:00,39.33,39.34,39.13,39.18,40339.0,38.5256,38.5354,38.3296,38.3786,40339.0
2016-10-05 09:30:00,39.44,39.44,38.75,38.9,1950.0,38.6333,38.6333,37.9574,38.1044,1950.0
2016-10-05 10:00:00,38.78,38.92,38.7,38.81,7800.0,37.9868,38.1239,37.9084,38.0162,7800.0
2016-10-05 10:30:00,38.83,38.9,38.7,38.83,6631.0,38.0358,38.1044,37.9084,38.0358,6631.0
2016-10-05 11:00:00,38.83,39.01,38.83,39.01,5700.0,38.0358,38.2121,38.0358,38.2121,5700.0
2016-10-05 11:30:00,39.05,39.26,38.98,39.2,4450.0,38.2513,38.457,38.1827,38.3982,4450.0
2016-10-05 12:00:00,39.18,39.2,39.0,39.1,14370.0,38.3786,38.3982,38.2023,38.3003,14370.0
2016-10-05 12:30:00,39.08,39.08,38.87,38.92,9877.0,38.2807,38.2807,38.075,38.1239,9877.0
2016-10-05 13:00:00,38.91,38.98,38.65,38.69,10100.0,38.1141,38.1827,37.8595,37.8986,10100.0
2016-10-05 13:30:00,38.71,38.82,38.65,38.67,9000.0,37.9182,38.026,37.8595,37.8791,9000.0
2016-10-05 14:00:00,38.66,38.78,38.6,38.68,11882.0,37.8693,37.9868,37.8105,37.8889,11882.0
2016-10-05 14:30:00,38.67,38.99,38.67,38.99,8800.0,37.8791,38.1925,37.8791,38.1925,8800.0
2016-10-05 15:00:00,38.99,38.99,38.8,38.82,20619.0,38.1925,38.1925,38.0064,38.026,20619.0
2016-10-05 15:30:00,38.8,38.99,38.8,38.93,21167.0,38.0064,38.1925,38.0064,38.1337,21167.0
2016-10-06 09:30:00,38.8,38.85,38.58,38.73,2700.0,38.0064,38.0554,37.7909,37.9378,2700.0
2016-10-06 10:00:00,38.68,38.92,38.58,38.68,2600.0,37.8889,38.1239,37.7909,37.8889,2600.0
2016-10-06 10:30:00,38.75,38.91,38.74,38.83,1200.0,37.9574,38.1141,37.9476,38.0358,1200.0
2016-10-06 11:00:00,38.86,38.86,38.71,38.75,1600.0,38.0652,38.0652,37.9182,37.9574,1600.0
2016-10-06 11:30:00,38.86,38.99,38.74,38.96,2600.0,38.0652,38.1925,37.9476,38.1631,2600.0
2016-10-06 12:00:00,38.99,39.32,38.99,39.32,6328.0,38.1925,38.5158,38.1925,38.5158,6328.0
2016-10-06 12:30:00,39.3,39.31,39.14,39.16,2300.0,38.4962,38.506,38.3394,38.359,2300.0
2016-10-06 13:00:00,39.12,39.12,38.95,39.04,2200.0,38.3199,38.3199,38.1533,38.2415,2200.0
2016-10-06 13:30:00,39.09,39.44,39.01,39.4,4400.0,38.2905,38.6333,38.2121,38.5941,4400.0
2016-10-06 14:00:00,39.32,39.35,39.12,39.13,2200.0,38.5158,38.5451,38.3199,38.3296,2200.0
2016-10-06 14:30:00,39.14,39.3,39.14,39.3,5628.0,38.3394,38.4962,38.3394,38.4962,5628.0
2016-10-06 15:00:00,39.31,39.32,39.16,39.18,7299.0,38.506,38.5158,38.359,38.3786,7299.0
2016-10-06 15:30:00,39.17,39.33,39.12,39.33,19697.0,38.3688,38.5256,38.3199,38.5256,19697.0
2016-10-07 09:30:00,39.69,39.71,39.08,39.16,5961.0,38.8782,38.8978,38.2807,38.359,5961.0
2016-10-07 10:00:00,39.2,39.6,39.2,39.51,3275.0,38.3982,38.79,38.3982,38.7019,3275.0
2016-10-07 10:30:00,39.49,39.52,39.4,39.44,3198.0,38.6823,38.7117,38.5941,38.6333,3198.0
2016-10-07 11:00:00,39.43,39.52,39.38,39.5,5520.0,38.6235,38.7117,38.5745,38.6921,5520.0
2016-10-07 11:30:00,39.51,39.51,39.32,39.44,5000.0,38.7019,38.7019,38.5158,38.6333,5000.0
2016-10-07 12:00:00,39.5,39.52,39.32,39.36,4000.0,38.6921,38.7117,38.5158,38.5549,4000.0
2016-10-07 12:30:00,39.42,39.42,39.31,39.41,4171.0,38.6137,38.6137,38.506,38.6039,4171.0
2016-10-07 13:00:00,39.44,39.51,39.4,39.51,4390.0,38.6333,38.7019,38.5941,38.7019,4390.0
2016-10-07 13:30:00,39.51,39.72,39.46,39.59,7200.0,38.7019,38.9076,38.6529,38.7802,7200.0
2016-10-07 14:00:00,39.6,39.6,39.48,39.53,4600.0,38.79,38.79,38.6725,38.7215,4600.0
2016-10-07 14:30:00,39.53,39.54,39.46,39.46,7521.0,38.7215,38.7313,38.6529,38.6529,7521.0
2016-10-07 15:00:00,39.46,39.5,39.42,39.42,17540.0,38.6529,38.6921,38.6137,38.6137,17540.0
2016-10-07 15:30:00,39.43,39.54,39.41,39.49,21093.0,38.6235,38.7313,38.6039,38.6823,21093.0
2016-10-10 09:30:00,39.69,40.1,39.69,39.74,6200.0,38.8782,39.2798,38.8782,38.9272,6200.0
2016-10-10 10:00:00,39.66,40.09,39.66,39.89,2300.0,38.8488,39.27,38.8488,39.0741,2300.0
2016-10-10 10:30:00,39.96,40.26,39.96,40.21,3400.0,39.1427,39.4365,39.1427,39.3876,3400.0
2016-10-10 11:00:00,40.09,40.23,40.02,40.1,3000.0,39.27,39.4071,39.2014,39.2798,3000.0
2016-10-10 11:30:00,40.16,40.21,39.96,39.96,2900.0,39.3386,39.3876,39.1427,39.1427,2900.0
2016-10-10 12:00:00,39.96,39.97,39.75,39.82,1900.0,39.1427,39.1525,38.937,39.0055,1900.0
2016-10-10 12:30:00,39.82,39.85,39.8,39.8,1400.0,39.0055,39.0349,38.9859,38.9859,1400.0
2016-10-10 13:00:00,39.8,39.87,39.78,39.87,2000.0,38.9859,39.0545,38.9664,39.0545,2000.0
2016-10-10 13:30:00,39.87,39.93,39.81,39.93,1200.0,39.0545,39.1133,38.9957,39.1133,1200.0
2016-10-10 14:00:00,39.95,40.04,39.91,40.01,1700.0,39.1329,39.221,39.0937,39.1916,1700.0
2016-10-10 14:30:00,40.05,40.11,40.01,40.11,1000.0,39.2308,39.2896,39.1916,39.2896,1000.0
2016-10-10 15:00:00,40.12,40.2,40.12,40.16,3700.0,39.2994,39.3778,39.2994,39.3386,3700.0
2016-10-10 15:30:00,40.15,40.15,39.99,40.01,5438.0,39.3288,39.3288,39.1721,39.1916,5438.0
2016-10-11 09:30:00,39.75,39.99,39.75,39.99,700.0,38.937,39.1721,38.937,39.1721,700.0
2016-10-11 10:00:00,39.92,40.04,39.75,39.82,4400.0,39.1035,39.221,38.937,39.0055,4400.0
2016-10-11 10:30:00,39.88,39.88,39.62,39.62,4900.0,39.0643,39.0643,38.8096,38.8096,4900.0
2016-10-11 11:00:00,39.59,39.59,39.39,39.4,4600.0,38.7802,38.7802,38.5843,38.5941,4600.0
2016-10-11 11:30:00,39.32,39.49,39.32,39.48,4400.0,38.5158,38.6823,38.5158,38.6725,4400.0
2016-10-11 12:00:00,39.43,39.44,39.32,39.43,2700.0,38.6235,38.6333,38.5158,38.6235,2700.0
2016-10-11 12:30:00,39.42,39.58,39.39,39.52,2100.0,38.6137,38.7704,38.5843,38.7117,2100.0
2016-10-11 13:00:00,39.51,39.51,39.38,39.48,3600.0,38.7019,38.7019,38.5745,38.6725,3600.0
2016-10-11 13:30:00,39.45,39.45,39.35,39.4,2600.0,38.6431,38.6431,38.5451,38.5941,2600.0
2016-10-11 14:00:00,39.44,39.47,39.35,39.41,4000.0,38.6333,38.6627,38.5451,38.6039,4000.0
2016-10-11 14:30:00,39.42,39.56,39.41,39.51,6100.0,38.6137,38.7509,38.6039,38.7019,6100.0
2016-10-11 15:00:00,39.46,39.58,39.37,39.5,5800.0,38.6529,38.7704,38.5647,38.6921,5800.0
2016-10-11 15:30:00,39.52,39.58,39.49,39.57,10457.0,38.7117,38.7704,38.6823,38.7606,10457.0
2016-10-12 09:30:00,39.9,40.38,39.79,40.2,5900.0,39.0839,39.5541,38.9761,39.3778,5900.0
2016-10-12 10:00:00,40.23,40.24,40.01,40.03,6250.0,39.4071,39.4169,39.1916,39.2112,6250.0
2016-10-12 10:30:00,40.02,40.18,39.98,40.1,12900.0,39.2014,39.3582,39.1623,39.2798,12900.0
2016-10-12 11:00:00,40.11,40.2,40.11,40.15,8400.0,39.2896,39.3778,39.2896,39.3288,8400.0
2016-10-12 11:30:00,40.15,40.17,40.05,40.09,3700.0,39.3288,39.3484,39.2308,39.27,3700.0
2016-10-12 12:00:00,40.11,40.16,40.11,40.14,3700.0,39.2896,39.3386,39.2896,39.319,3700.0
2016-10-12 12:30:00,40.14,40.16,40.07,40.07,4550.0,39.319,39.3386,39.2504,39.2504,4550.0
2016-10-12 13:00:00,40.08,40.14,39.98,40.02,5622.0,39.2602,39.319,39.1623,39.2014,5622.0
2016-10-12 13:30:00,40.04,40.04,39.79,39.86,4400.0,39.221,39.221,38.9761,39.0447,4400.0
2016-10-12 14:00:00,39.91,40.36,39.91,40.36,7700.0,39.0937,39.5345,39.0937,39.5345,7700.0
2016-10-12 14:30:00,40.42,40.55,40.39,40.52,6200.0,39.5933,39.7206,39.5639,39.6912,6200.0
2016-10-12 15:00:00,40.51,40.56,40.42,40.5,8000.0,39.6814,39.7304,39.5933,39.6716,8000.0
2016-10-12 15:30:00,40.51,40.52,40.38,40.38,16785.0,39.6814,39.6912,39.5541,39.5541,16785.0
2016-10-13 09:30:00,40.11,40.38,40.09,40.37,2300.0,39.2896,39.5541,39.27,39.5443,2300.0
2016-10-13 10:00:00,40.37,40.52,40.31,40.48,6868.0,39.5443,39.6912,39.4855,39.652,6868.0
2016-10-13 10:30:00,40.49,40.96,40.48,40.85,10900.0,39.6618,40.1222,39.652,40.0145,10900.0
2016-10-13 11:00:00,40.8,40.82,40.68,40.82,3800.0,39.9655,39.9851,39.8479,39.9851,3800.0
2016-10-13 11:30:00,40.83,41.01,40.79,41.01,7899.0,39.9949,40.1712,39.9557,40.1712,7899.0
2016-10-13 12:00:00,41.06,41.19,41.0,41.17,11329.0,40.2202,40.3475,40.1614,40.3279,11329.0
2016-10-13 12:30:00,41.19,41.24,41.07,41.13,6700.0,40.3475,40.3965,40.23,40.2887,6700.0
2016-10-13 13:00:00,41.13,41.14,40.99,40.99,4800.0,40.2887,40.2985,40.1516,40.1516,4800.0
2016-10-13 13:30:00,41.02,41.09,40.9,41.09,5950.0,40.181,40.2496,40.0634,40.2496,5950.0
2016-10-13 14:00:00,41.1,41.26,41.1,41.24,7598.0,40.2594,40.4161,40.2594,40.3965,7598.0
2016-10-13 14:30:00,41.24,41.26,41.1,41.15,6039.0,40.3965,40.4161,40.2594,40.3083,6039.0
2016-10-13 15:00:00,41.18,41.18,41.03,41.06,10048.0,40.3377,40.3377,40.1908,40.2202,10048.0
2016-10-13 15:30:00,41.1,41.19,41.04,41.07,18773.0,40.2594,40.3475,40.2006,40.23,18773.0
2016-10-14 09:30:00,41.3,41.41,41.04,41.14,4400.0,40.4553,40.563,40.2006,40.2985,4400.0
2016-10-14 10:00:00,41.15,41.4,41.03,41.28,4700.0,40.3083,40.5532,40.1908,40.4357,4700.0
2016-10-14 10:30:00,41.26,41.46,41.23,41.26,5000.0,40.4161,40.612,40.3867,40.4161,5000.0
2016-10-14 11:00:00,41.23,41.4,41.1,41.29,5900.0,40.3867,40.5532,40.2594,40.4455,5900.0
2016-10-14 11:30:00,41.23,41.35,41.12,41.2,5400.0,40.3867,40.5042,40.2789,40.3573,5400.0
2016-10-14 12:00:00,41.16,41.32,41.16,41.32,2200.0,40.3181,40.4749,40.3181,40.4749,2200.0
2016-10-14 12:30:00,41.33,41.37,41.2,41.28,3600.0,40.4846,40.5238,40.3573,40.4357,3600.0
2016-10-14 13:00:00,41.23,41.31,41.13,41.3,2200.0,40.3867,40.4651,40.2887,40.4553,2200.0
2016-10-14 13:30:00,41.31,41.33,41.13,41.13,4200.0,40.4651,40.4846,40.2887,40.2887,4200.0
2016-10-14 14:00:00,41.07,41.17,41.01,41.09,4210.0,40.23,40.3279,40.1712,40.2496,4210.0
2016-10-14 14:30:00,41.11,41.11,41.01,41.04,3200.0,40.2691,40.2691,40.1712,40.2006,3200.0
2016-10-14 15:00:00,41.02,41.32,41.02,41.25,8414.0,40.181,40.4749,40.181,40.4063,8414.0
2016-10-14 15:30:00,41.25,41.35,41.21,41.21,17160.0,40.4063,40.5042,40.3671,40.3671,17160.0
2016-10-17 09:30:00,40.59,41.16,40.59,40.83,4330.0,39.7598,40.3181,39.7598,39.9949,4330.0
2016-10-17 10:00:00,40.8,40.94,40.72,40.84,3241.0,39.9655,40.1026,39.8871,40.0047,3241.0
2016-10-17 10:30:00,40.9,41.19,40.86,40.94,3600.0,40.0634,40.3475,40.0243,40.1026,3600.0
2016-10-17 11:00:00,40.96,40.96,40.79,40.79,2900.0,40.1222,40.1222,39.9557,39.9557,2900.0
2016-10-17 11:30:00,40.78,40.8,40.54,40.56,5903.0,39.9459,39.9655,39.7108,39.7304,5903.0
2016-10-17 12:00:00,40.5,40.51,40.32,40.33,3200.0,39.6716,39.6814,39.4953,39.5051,3200.0
2016-10-17 12:30:00,40.31,40.38,40.29,40.32,3458.0,39.4855,39.5541,39.4659,39.4953,3458.0
2016-10-17 13:00:00,40.32,40.38,40.21,40.23,5540.0,39.4953,39.5541,39.3876,39.4071,5540.0
2016-10-17 13:30:00,40.16,40.16,40.1,40.1,3233.0,39.3386,39.3386,39.2798,39.2798,3233.0
2016-10-17 14:00:00,40.11,40.11,40.06,40.08,3000.0,39.2896,39.2896,39.2406,39.2602,3000.0
2016-10-17 14:30:00,40.06,40.12,40.06,40.1,3300.0,39.2406,39.2994,39.2406,39.2798,3300.0
2016-10-17 15:00:00,40.1,40.13,40.09,40.1,3900.0,39.2798,39.3092,39.27,39.2798,3900.0
2016-10-17 15:30:00,40.09,40.12,40.01,40.02,9828.0,39.27,39.2994,39.1916,39.2014,9828.0
2016-10-18 09:30:00,40.6,40.73,40.5,40.72,1900.0,39.7696,39.8969,39.6716,39.8871,1900.0
2016-10-18 10:00:00,40.67,40.67,40.5,40.5,800.0,39.8381,39.8381,39.6716,39.6716,800.0
2016-10-18 10:30:00,40.63,40.67,40.5,40.53,2900.0,39.799,39.8381,39.6716,39.701,2900.0
2016-10-18 11:00:00,40.54,40.63,40.5,40.56,5150.0,39.7108,39.799,39.6716,39.7304,5150.0
2016-10-18 11:30:00,40.55,40.59,40.52,40.59,1600.0,39.7206,39.7598,39.6912,39.7598,1600.0
2016-10-18 12:00:00,40.67,40.67,40.58,40.58,200.0,39.8381,39.8381,39.75,39.75,200.0
2016-10-18 12:30:00,40.67,40.67,40.6,40.6,2500.0,39.8381,39.8381,39.7696,39.7696,2500.0
2016-10-18 13:00:00,40.55,40.58,40.54,40.54,600.0,39.7206,39.75,39.7108,39.7108,600.0
2016-10-18 13:30:00,40.56,40.57,40.56,40.56,900.0,39.7304,39.7402,39.7304,39.7304,900.0
2016-10-18 14:00:00,40.56,40.68,40.56,40.68,700.0,39.7304,39.8479,39.7304,39.8479,700.0
2016-10-18 14:30:00,40.71,40.71,40.62,40.68,600.0,39.8773,39.8773,39.7892,39.8479,600.0
2016-10-18 15:00:00,40.7,40.77,40.68,40.68,3050.0,39.8675,39.9361,39.8479,39.8479,3050.0
2016-10-18 15:30:00,40.69,40.72,40.5,40.52,8291.0,39.8577,39.8871,39.6716,39.6912,8291.0
2016-10-19 09:30:00,40.51,40.56,40.5,40.56,500.0,39.6814,39.7304,39.6716,39.7304,500.0
2016-10-19 10:00:00,40.55,40.61,40.46,40.61,2200.0,39.7206,39.7794,39.6324,39.7794,2200.0
2016-10-19 10:30:00,40.58,40.7,40.54,40.61,1900.0,39.75,39.8675,39.7108,39.7794,1900.0
2016-10-19 11:00:00,40.67,40.74,40.59,40.74,1500.0,39.8381,39.9067,39.7598,39.9067,1500.0
2016-10-19 11:30:00,40.78,40.81,40.57,40.57,4045.0,39.9459,39.9753,39.7402,39.7402,4045.0
2016-10-19 12:00:00,40.6,40.72,40.6,40.67,5150.0,39.7696,39.8871,39.7696,39.8381,5150.0
2016-10-19 12:30:00,40.67,40.78,40.64,40.71,1500.0,39.8381,39.9459,39.8088,39.8773,1500.0
2016-10-19 13:00:00,40.7,40.7,40.67,40.67,2000.0,39.8675,39.8675,39.8381,39.8381,2000.0
2016-10-19 13:30:00,40.67,40.75,40.67,40.75,1670.0,39.8381,39.9165,39.8381,39.9165,1670.0
2016-10-19 14:00:00,40.77,40.85,40.73,40.74,2900.0,39.9361,40.0145,39.8969,39.9067,2900.0
2016-10-19 14:30:00,40.73,40.84,40.69,40.83,2600.0,39.8969,40.0047,39.8577,39.9949,2600.0
2016-10-19 15:00:00,40.81,41.02,40.81,41.02,4700.0,39.9753,40.181,39.9753,40.181,4700.0
2016-10-19 15:30:00,41.03,41.13,40.86,41.02,22999.0,40.1908,40.2887,40.0243,40.181,22999.0
2016-10-20 09:30:00,40.98,40.98,40.98,40.98,100.0,40.1418,40.1418,40.1418,40.1418,100.0
2016-10-20 10:00:00,40.72,40.74,40.63,40.74,1800.0,39.8871,39.9067,39.799,39.9067,1800.0
2016-10-20 10:30:00,40.63,40.65,40.5,40.5,1100.0,39.799,39.8186,39.6716,39.6716,1100.0
2016-10-20 11:00:00,40.49,40.62,40.49,40.5,1000.0,39.6618,39.7892,39.6618,39.6716,1000.0
2016-10-20 11:30:00,40.53,40.69,40.51,40.59,1100.0,39.701,39.8577,39.6814,39.7598,1100.0
2016-10-20 12:00:00,40.7,40.7,40.51,40.54,2482.0,39.8675,39.8675,39.6814,39.7108,2482.0
2016-10-20 12:30:00,40.48,40.61,40.48,40.58,1650.0,39.652,39.7794,39.652,39.75,1650.0
2016-10-20 13:00:00,40.6,40.65,40.56,40.61,1000.0,39.7696,39.8186,39.7304,39.7794,1000.0
2016-10-20 13:30:00,40.59,40.67,40.55,40.56,2390.0,39.7598,39.8381,39.7206,39.7304,2390.0
2016-10-20 14:00:00,40.51,40.57,40.48,40.57,800.0,39.6814,39.7402,39.652,39.7402,800.0
2016-10-20 14:30:00,40.58,40.59,40.56,40.59,400.0,39.75,39.7598,39.7304,39.7598,400.0
2016-10-20 15:00:00,40.63,40.68,40.63,40.66,1900.0,39.799,39.8479,39.799,39.8284,1900.0
2016-10-20 15:30:00,40.67,40.68,40.53,40.62,3100.0,39.8381,39.8479,39.701,39.7892,3100.0
2016-10-21 09:30:00,40.51,40.51,40.51,40.51,100.0,39.6814,39.6814,39.6814,39.6814,100.0
2016-10-21 10:00:00,40.82,40.82,40.81,40.82,300.0,39.9851,39.9851,39.9753,39.9851,300.0
2016-10-21 10:30:00,40.84,40.94,40.83,40.83,600.0,40.0047,40.1026,39.9949,39.9949,600.0
2016-10-21 11:00:00,40.77,40.81,40.76,40.76,700.0,39.9361,39.9753,39.9263,39.9263,700.0
2016-10-21 11:30:00,40.77,40.84,40.75,40.84,1000.0,39.9361,40.0047,39.9165,40.0047,1000.0
2016-10-21 12:00:00,40.83,41.0,40.83,40.9,1526.0,39.9949,40.1614,39.9949,40.0634,1526.0
2016-10-21 12:30:00,40.89,40.89,40.81,40.81,300.0,40.0536,40.0536,39.9753,39.9753,300.0
2016-10-21 13:00:00,40.86,40.89,40.86,40.89,500.0,40.0243,40.0536,40.0243,40.0536,500.0
2016-10-21 13:30:00,40.92,40.93,40.91,40.92,500.0,40.083,40.0928,40.0732,40.083,500.0
2016-10-21 14:00:00,40.94,40.94,40.89,40.89,637.0,40.1026,40.1026,40.0536,40.0536,637.0
2016-10-21 14:30:00,40.96,40.96,40.96,40.96,300.0,40.1222,40.1222,40.1222,40.1222,300.0
2016-10-21 15:00:00,41.05,41.19,41.05,41.16,1600.0,40.2104,40.3475,40.2104,40.3181,1600.0
2016-10-21 15:30:00,41.19,41.21,41.03,41.18,4400.0,40.3475,40.3671,40.1908,40.3377,4400.0
2016-10-24 09:30:00,41.11,41.43,41.11,41.43,900.0,40.2691,40.5826,40.2691,40.5826,900.0
2016-10-24 10:00:00,41.44,41.5,41.39,41.48,2400.0,40.5924,40.6512,40.5434,40.6316,2400.0
2016-10-24 10:30:00,41.42,41.42,41.34,41.42,700.0,40.5728,40.5728,40.4944,40.5728,700.0
2016-10-24 11:00:00,41.48,41.48,41.41,41.41,600.0,40.6316,40.6316,40.563,40.563,600.0
2016-10-24 11:30:00,41.41,41.5,41.41,41.43,2700.0,40.563,40.6512,40.563,40.5826,2700.0
2016-10-24 12:00:00,41.42,41.42,41.42,41.42,100.0,40.5728,40.5728,40.5728,40.5728,100.0
2016-10-24 12:30:00,41.35,41.43,41.35,41.4,1400.0,40.5042,40.5826,40.5042,40.5532,1400.0
2016-10-24 13:00:00,41.44,41.51,41.44,41.45,2900.0,40.5924,40.661,40.5924,40.6022,2900.0
2016-10-24 13:30:00,41.49,41.49,41.45,41.47,700.0,40.6414,40.6414,40.6022,40.6218,700.0
2016-10-24 14:00:00,41.43,41.46,41.42,41.42,400.0,40.5826,40.612,40.5728,40.5728,400.0
2016-10-24 14:30:00,41.46,41.46,41.42,41.42,900.0,40.612,40.612,40.5728,40.5728,900.0
2016-10-24 15:00:00,41.43,41.46,41.39,41.46,3300.0,40.5826,40.612,40.5434,40.612,3300.0
2016-10-24 15:30:00,41.42,41.51,41.41,41.42,4550.0,40.5728,40.661,40.563,40.5728,4550.0
2016-10-25 09:30:00,41.2,41.2,40.7,40.94,7100.0,40.3573,40.3573,39.8675,40.1026,7100.0
2016-10-25 10:00:00,40.99,40.99,40.73,40.82,1400.0,40.1516,40.1516,39.8969,39.9851,1400.0
2016-10-25 10:30:00,40.81,40.84,40.65,40.67,2000.0,39.9753,40.0047,39.8186,39.8381,2000.0
2016-10-25 11:00:00,40.76,40.78,40.6,40.6,1300.0,39.9263,39.9459,39.7696,39.7696,1300.0
2016-10-25 11:30:00,40.58,40.58,40.49,40.49,2700.0,39.75,39.75,39.6618,39.6618,2700.0
2016-10-25 12:00:00,40.47,40.47,40.43,40.45,900.0,39.6422,39.6422,39.6031,39.6226,900.0
2016-10-25 12:30:00,40.45,40.5,40.43,40.43,1200.0,39.6226,39.6716,39.6031,39.6031,1200.0
2016-10-25 13:00:00,40.39,40.44,40.37,40.37,2900.0,39.5639,39.6129,39.5443,39.5443,2900.0
2016-10-25 13:30:00,40.35,40.36,40.2,40.22,2500.0,39.5247,39.5345,39.3778,39.3974,2500.0
2016-10-25 14:00:00,40.21,40.21,40.02,40.14,3800.0,39.3876,39.3876,39.2014,39.319,3800.0
2016-10-25 14:30:00,40.1,40.12,40.03,40.03,1600.0,39.2798,39.2994,39.2112,39.2112,1600.0
2016-10-25 15:00:00,40.04,40.13,40.03,40.03,4600.0,39.221,39.3092,39.2112,39.2112,4600.0
2016-10-25 15:30:00,40.02,40.3,40.0,40.29,8900.0,39.2014,39.4757,39.1819,39.4659,8900.0
2016-10-26 09:30:00,40.16,40.37,40.06,40.06,1582.0,39.3386,39.5443,39.2406,39.2406,1582.0
2016-10-26 10:00:00,40.04,40.25,40.03,40.22,2700.0,39.221,39.4267,39.2112,39.3974,2700.0
2016-10-26 10:30:00,40.26,40.26,40.06,40.07,1100.0,39.4365,39.4365,39.2406,39.2504,1100.0
2016-10-26 11:00:00,40.2,40.21,40.06,40.06,1500.0,39.3778,39.3876,39.2406,39.2406,1500.0
2016-10-26 11:30:00,40.08,40.1,39.88,39.88,6700.0,39.2602,39.2798,39.0643,39.0643,6700.0
2016-10-26 12:00:00,39.88,39.96,39.88,39.96,3301.0,39.0643,39.1427,39.0643,39.1427,3301.0
2016-10-26 12:30:00,39.96,40.09,39.95,40.0,3235.0,39.1427,39.27,39.1329,39.1819,3235.0
2016-10-26 13:00:00,39.99,40.02,39.88,39.88,1304.0,39.1721,39.2014,39.0643,39.0643,1304.0
2016-10-26 13:30:00,39.9,39.93,39.82,39.83,2500.0,39.0839,39.1133,39.0055,39.0153,2500.0
2016-10-26 14:00:00,39.85,39.92,39.81,39.87,2700.0,39.0349,39.1035,38.9957,39.0545,2700.0
2016-10-26 14:30:00,39.82,39.84,39.63,39.63,1700.0,39.0055,39.0251,38.8194,38.8194,1700.0
2016-10-26 15:00:00,39.59,39.62,39.53,39.59,4800.0,38.7802,38.8096,38.7215,38.7802,4800.0
2016-10-26 15:30:00,39.6,39.74,39.6,39.73,6244.0,38.79,38.9272,38.79,38.9174,6244.0
2016-10-27 09:30:00,39.9,40.23,39.9,40.23,1900.0,39.0839,39.4071,39.0839,39.4071,1900.0
2016-10-27 10:00:00,40.18,40.32,40.16,40.18,1800.0,39.3582,39.4953,39.3386,39.3582,1800.0
2016-10-27 10:30:00,40.24,40.24,40.0,40.01,2556.0,39.4169,39.4169,39.1819,39.1916,2556.0
2016-10-27 11:00:00,40.08,40.2,40.08,40.16,1300.0,39.2602,39.3778,39.2602,39.3386,1300.0
2016-10-27 11:30:00,40.16,40.45,40.14,40.45,2200.0,39.3386,39.6226,39.319,39.6226,2200.0
2016-10-27 12:00:00,40.48,40.57,40.37,40.37,2800.0,39.652,39.7402,39.5443,39.5443,2800.0
2016-10-27 12:30:00,40.38,40.42,40.29,40.31,1254.0,39.5541,39.5933,39.4659,39.4855,1254.0
2016-10-27 13:00:00,40.31,40.31,40.21,40.24,1600.0,39.4855,39.4855,39.3876,39.4169,1600.0
2016-10-27 13:30:00,40.25,40.31,40.24,40.26,1100.0,39.4267,39.4855,39.4169,39.4365,1100.0
2016-10-27 14:00:00,40.27,40.35,40.27,40.3,2300.0,39.4463,39.5247,39.4463,39.4757,2300.0
2016-10-27 14:30:00,40.32,40.32,40.16,40.18,1800.0,39.4953,39.4953,39.3386,39.3582,1800.0
2016-10-27 15:00:00,40.2,40.2,40.09,40.12,1300.0,39.3778,39.3778,39.27,39.2994,1300.0
2016-10-27 15:30:00,40.15,40.28,40.14,40.27,6040.0,39.3288,39.4561,39.319,39.4463,6040.0
2016-10-28 09:30:00,40.35,40.35,40.35,40.35,100.0,39.5247,39.5247,39.5247,39.5247,100.0
2016-10-28 10:00:00,41.04,41.12,41.02,41.05,1400.0,40.2006,40.2789,40.181,40.2104,1400.0
2016-10-28 10:30:00,41.07,41.21,41.07,41.17,900.0,40.23,40.3671,40.23,40.3279,900.0
2016-10-28 11:00:00,41.18,41.25,41.06,41.06,1700.0,40.3377,40.4063,40.2202,40.2202,1700.0
2016-10-28 11:30:00,41.1,41.19,41.1,41.19,3700.0,40.2594,40.3475,40.2594,40.3475,3700.0
2016-10-28 12:00:00,41.17,41.39,41.16,41.37,2829.0,40.3279,40.5434,40.3181,40.5238,2829.0
2016-10-28 12:30:00,41.36,41.48,41.33,41.48,1029.0,40.514,40.6316,40.4846,40.6316,1029.0
2016-10-28 13:00:00,41.5,41.5,41.31,41.35,2100.0,40.6512,40.6512,40.4651,40.5042,2100.0
2016-10-28 13:30:00,41.34,41.34,41.04,41.04,4100.0,40.4944,40.4944,40.2006,40.2006,4100.0
2016-10-28 14:00:00,41.0,41.02,40.78,40.89,3100.0,40.1614,40.181,39.9459,40.0536,3100.0
2016-10-28 14:30:00,40.91,41.0,40.8,40.89,4700.0,40.0732,40.1614,39.9655,40.0536,4700.0
2016-10-28 15:00:00,40.89,40.89,40.75,40.84,3900.0,40.0536,40.0536,39.9165,40.0047,3900.0
2016-10-28 15:30:00,40.81,40.94,40.81,40.83,13678.0,39.9753,40.1026,39.9753,39.9949,13678.0
2016-10-31 09:30:00,40.87,41.0,40.79,40.79,1900.0,40.0341,40.1614,39.9557,39.9557,1900.0
2016-10-31 10:00:00,40.82,40.86,40.8,40.85,1600.0,39.9851,40.0243,39.9655,40.0145,1600.0
2016-10-31 10:30:00,40.93,41.01,40.91,40.98,1000.0,40.0928,40.1712,40.0732,40.1418,1000.0
2016-10-31 11:00:00,41.0,41.05,40.85,40.95,1830.0,40.1614,40.2104,40.0145,40.1124,1830.0
2016-10-31 11:30:00,40.99,41.18,40.97,41.18,1000.0,40.1516,40.3377,40.132,40.3377,1000.0
2016-10-31 12:00:00,41.16,41.18,41.11,41.17,1100.0,40.3181,40.3377,40.2691,40.3279,1100.0
2016-10-31 12:30:00,41.14,41.23,41.14,41.21,500.0,40.2985,40.3867,40.2985,40.3671,500.0
2016-10-31 13:00:00,41.27,41.34,41.25,41.3,1000.0,40.4259,40.4944,40.4063,40.4553,1000.0
2016-10-31 13:30:00,41.28,41.33,41.25,41.25,1100.0,40.4357,40.4846,40.4063,40.4063,1100.0
2016-10-31 14:00:00,41.26,41.44,41.26,41.44,1898.0,40.4161,40.5924,40.4161,40.5924,1898.0
2016-10-31 14:30:00,41.43,41.5,41.27,41.39,2400.0,40.5826,40.6512,40.4259,40.5434,2400.0
2016-10-31 15:00:00,41.41,41.44,41.34,41.38,3600.0,40.563,40.5924,40.4944,40.5336,3600.0
2016-10-31 15:30:00,41.4,41.41,41.35,41.35,6180.0,40.5532,40.563,40.5042,40.5042,6180.0
2016-11-01 09:30:00,41.29,41.38,41.12,41.38,1100.0,40.4455,40.5336,40.2789,40.5336,1100.0
2016-11-01 10:00:00,41.37,41.39,41.25,41.39,2400.0,40.5238,40.5434,40.4063,40.5434,2400.0
2016-11-01 10:30:00,41.48,41.48,41.29,41.46,2900.0,40.6316,40.6316,40.4455,40.612,2900.0
2016-11-01 11:00:00,41.48,41.49,41.13,41.13,2500.0,40.6316,40.6414,40.2887,40.2887,2500.0
2016-11-01 11:30:00,41.12,41.13,40.9,40.96,3800.0,40.2789,40.2887,40.0634,40.1222,3800.0
2016-11-01 12:00:00,40.96,40.96,40.46,40.5,3800.0,40.1222,40.1222,39.6324,39.6716,3800.0
2016-11-01 12:30:00,40.6,40.71,40.6,40.66,1500.0,39.7696,39.8773,39.7696,39.8284,1500.0
2016-11-01 13:00:00,40.67,40.67,40.44,40.44,2700.0,39.8381,39.8381,39.6129,39.6129,2700.0
2016-11-01 13:30:00,40.46,40.46,40.28,40.28,2800.0,39.6324,39.6324,39.4561,39.4561,2800.0
2016-11-01 14:00:00,40.24,40.26,40.1,40.26,4100.0,39.4169,39.4365,39.2798,39.4365,4100.0
2016-11-01 14:30:00,40.35,40.38,40.21,40.23,4200.0,39.5247,39.5541,39.3876,39.4071,4200.0
2016-11-01 15:00:00,40.21,40.29,40.02,40.05,5882.0,39.3876,39.4659,39.2014,39.2308,5882.0
2016-11-01 15:30:00,40.05,40.23,39.99,40.15,5606.0,39.2308,39.4071,39.1721,39.3288,5606.0
2016-11-02 09:30:00,40.24,40.29,39.96,40.22,1600.0,39.4169,39.4659,39.1427,39.3974,1600.0
2016-11-02 10:00:00,40.11,40.31,40.11,40.31,800.0,39.2896,39.4855,39.2896,39.4855,800.0
2016-11-02 10:30:00,40.36,40.71,40.34,40.71,1681.0,39.5345,39.8773,39.5149,39.8773,1681.0
2016-11-02 11:00:00,40.76,40.82,40.56,40.57,1100.0,39.9263,39.9851,39.7304,39.7402,1100.0
2016-11-02 11:30:00,40.58,40.63,40.51,40.53,1400.0,39.75,39.799,39.6814,39.701,1400.0
2016-11-02 12:00:00,40.53,40.58,40.52,40.53,1300.0,39.701,39.75,39.6912,39.701,1300.0
2016-11-02 12:30:00,40.55,40.6,40.52,40.54,1400.0,39.7206,39.7696,39.6912,39.7108,1400.0
2016-11-02 13:00:00,40.41,40.41,40.35,40.39,800.0,39.5835,39.5835,39.5247,39.5639,800.0
2016-11-02 13:30:00,40.44,40.56,40.44,40.47,1200.0,39.6129,39.7304,39.6129,39.6422,1200.0
2016-11-02 14:00:00,40.46,40.5,40.26,40.5,7217.0,39.6324,39.6716,39.4365,39.6716,7217.0
2016-11-02 14:30:00,40.47,40.47,40.34,40.37,5601.0,39.6422,39.6422,39.5149,39.5443,5601.0
2016-11-02 15:00:00,40.35,40.37,40.29,40.32,3348.0,39.5247,39.5443,39.4659,39.4953,3348.0
2016-11-02 15:30:00,40.3,40.3,40.1,40.16,6100.0,39.4757,39.4757,39.2798,39.3386,6100.0
2016-11-03 09:30:00,40.21,40.75,40.21,40.75,1900.0,39.3876,39.9165,39.3876,39.9165,1900.0
2016-11-03 10:00:00,40.67,40.73,40.41,40.43,4400.0,39.8381,39.8969,39.5835,39.6031,4400.0
2016-11-03 10:30:00,40.45,40.52,40.37,40.37,1500.0,39.6226,39.6912,39.5443,39.5443,1500.0
2016-11-03 11:00:00,40.34,40.55,40.34,40.51,2300.0,39.5149,39.7206,39.5149,39.6814,2300.0
2016-11-03 11:30:00,40.47,40.53,40.41,40.41,1791.0,39.6422,39.701,39.5835,39.5835,1791.0
2016-11-03 12:00:00,40.4,40.47,40.28,40.28,3300.0,39.5737,39.6422,39.4561,39.4561,3300.0
2016-11-03 12:30:00,40.25,40.25,40.15,40.24,1100.0,39.4267,39.4267,39.3288,39.4169,1100.0
2016-11-03 13:00:00,40.23,40.26,39.98,39.98,2134.0,39.4071,39.4365,39.1623,39.1623,2134.0
2016-11-03 13:30:00,39.94,39.94,39.84,39.89,1600.0,39.1231,39.1231,39.0251,39.0741,1600.0
2016-11-03 14:00:00,39.92,39.92,39.73,39.75,1400.0,39.1035,39.1035,38.9174,38.937,1400.0
2016-11-03 14:30:00,39.73,39.75,39.6,39.61,1400.0,38.9174,38.937,38.79,38.7998,1400.0
2016-11-03 15:00:00,39.65,39.74,39.61,39.73,1800.0,38.839,38.9272,38.7998,38.9174,1800.0
2016-11-03 15:30:00,39.73,39.73,39.46,39.46,3800.0,38.9174,38.9174,38.6529,38.6529,3800.0
2016-11-04 09:30:00,39.86,39.93,39.66,39.67,1600.0,39.0447,39.1133,38.8488,38.8586,1600.0
2016-11-04 10:00:00,39.76,39.81,39.66,39.81,2200.0,38.9468,38.9957,38.8488,38.9957,2200.0
2016-11-04 10:30:00,39.8,39.8,39.64,39.65,5600.0,38.9859,38.9859,38.8292,38.839,5600.0
2016-11-04 11:00:00,39.68,39.74,39.68,39.7,1000.0,38.8684,38.9272,38.8684,38.888,1000.0
2016-11-04 11:30:00,39.62,39.72,39.59,39.72,3136.0,38.8096,38.9076,38.7802,38.9076,3136.0
2016-11-04 12:00:00,39.81,39.91,39.75,39.91,1700.0,38.9957,39.0937,38.937,39.0937,1700.0
2016-11-04 12:30:00,39.97,40.01,39.92,39.92,1001.0,39.1525,39.1916,39.1035,39.1035,1001.0
2016-11-04 13:00:00,39.9,39.9,39.85,39.85,1700.0,39.0839,39.0839,39.0349,39.0349,1700.0
2016-11-04 13:30:00,39.82,39.84,39.78,39.8,1400.0,39.0055,39.0251,38.9664,38.9859,1400.0
2016-11-04 14:00:00,39.8,39.81,39.66,39.67,1100.0,38.9859,38.9957,38.8488,38.8586,1100.0
2016-11-04 14:30:00,39.63,39.63,39.55,39.59,1900.0,38.8194,38.8194,38.7411,38.7802,1900.0
2016-11-04 15:00:00,39.56,39.56,39.2,39.2,5900.0,38.7509,38.7509,38.3982,38.3982,5900.0
2016-11-04 15:30:00,39.21,39.33,39.18,39.33,5245.0,38.408,38.5256,38.3786,38.5256,5245.0
2016-11-07 09:30:00,39.92,40.15,39.92,40.04,3831.0,39.1035,39.3288,39.1035,39.221,3831.0
2016-11-07 10:00:00,40.03,40.26,40.03,40.26,3887.0,39.2112,39.4365,39.2112,39.4365,3887.0
2016-11-07 10:30:00,40.4,40.85,40.4,40.85,2200.0,39.5737,40.0145,39.5737,40.0145,2200.0
2016-11-07 11:00:00,40.88,41.02,40.86,40.95,3605.0,40.0439,40.181,40.0243,40.1124,3605.0
2016-11-07 11:30:00,40.93,41.03,40.9,40.93,3300.0,40.0928,40.1908,40.0634,40.0928,3300.0
2016-11-07 12:00:00,40.99,41.11,40.97,41.11,5888.0,40.1516,40.2691,40.132,40.2691,5888.0
2016-11-07 12:30:00,41.11,41.22,41.01,41.22,3648.0,40.2691,40.3769,40.1712,40.3769,3648.0
2016-11-07 13:00:00,41.29,41.4,41.27,41.38,3424.0,40.4455,40.5532,40.4259,40.5336,3424.0
2016-11-07 13:30:00,41.38,41.52,41.31,41.31,2907.0,40.5336,40.6708,40.4651,40.4651,2907.0
2016-11-07 14:00:00,41.28,41.28,41.12,41.19,2800.0,40.4357,40.4357,40.2789,40.3475,2800.0
2016-11-07 14:30:00,41.21,41.35,41.21,41.3,2100.0,40.3671,40.5042,40.3671,40.4553,2100.0
2016-11-07 15:00:00,41.34,41.4,41.29,41.3,4886.0,40.4944,40.5532,40.4455,40.4553,4886.0
2016-11-07 15:30:00,41.28,41.36,41.25,41.32,5734.0,40.4357,40.514,40.4063,40.4749,5734.0
2016-11-08 09:30:00,41.08,41.13,40.48,40.49,1100.0,40.2398,40.2887,39.652,39.6618,1100.0
2016-11-08 10:00:00,40.45,40.83,40.45,40.83,2400.0,39.6226,39.9949,39.6226,39.9949,2400.0
2016-11-08 10:30:00,40.82,40.83,40.6,40.62,6100.0,39.9851,39.9949,39.7696,39.7892,6100.0
2016-11-08 11:00:00,40.72,41.06,40.65,41.06,3600.0,39.8871,40.2202,39.8186,40.2202,3600.0
2016-11-08 11:30:00,41.05,41.43,41.05,41.43,3717.0,40.2104,40.5826,40.2104,40.5826,3717.0
2016-11-08 12:00:00,41.45,41.49,41.31,41.37,4600.0,40.6022,40.6414,40.4651,40.5238,4600.0
2016-11-08 12:30:00,41.44,41.44,41.32,41.32,1100.0,40.5924,40.5924,40.4749,40.4749,1100.0
2016-11-08 13:00:00,41.32,41.34,41.22,41.31,2300.0,40.4749,40.4944,40.3769,40.4651,2300.0
2016-11-08 13:30:00,41.38,41.43,41.34,41.34,3400.0,40.5336,40.5826,40.4944,40.4944,3400.0
2016-11-08 14:00:00,41.4,41.41,41.22,41.25,4100.0,40.5532,40.563,40.3769,40.4063,4100.0
2016-11-08 14:30:00,41.28,41.32,41.25,41.25,2598.0,40.4357,40.4749,40.4063,40.4063,2598.0
2016-11-08 15:00:00,41.29,41.42,41.29,41.34,4530.0,40.4455,40.5728,40.4455,40.4944,4530.0
2016-11-08 15:30:00,41.38,41.49,41.37,41.44,11897.0,40.5336,40.6414,40.5238,40.5924,11897.0
2016-11-09 09:30:00,40.72,41.51,40.67,41.35,1800.0,39.8871,40.661,39.8381,40.5042,1800.0
2016-11-09 10:00:00,41.49,41.68,41.3,41.34,6398.0,40.6414,40.8275,40.4553,40.4944,6398.0
2016-11-09 10:30:00,41.5,41.96,41.36,41.83,4500.0,40.6512,41.1018,40.514,40.9744,4500.0
2016-11-09 11:00:00,41.83,42.21,41.83,42.19,3700.0,40.9744,41.3466,40.9744,41.3271,3700.0
2016-11-09 11:30:00,42.28,42.6,42.2,42.53,6901.0,41.4152,41.7287,41.3369,41.6601,6901.0
2016-11-09 12:00:00,42.56,42.71,42.5,42.69,3700.0,41.6895,41.8364,41.6307,41.8168,3700.0
2016-11-09 12:30:00,42.81,42.91,42.69,42.91,2700.0,41.9344,42.0323,41.8168,42.0323,2700.0
2016-11-09 13:00:00,42.9,42.94,42.7,42.7,4557.0,42.0225,42.0617,41.8266,41.8266,4557.0
2016-11-09 13:30:00,42.71,42.95,42.71,42.81,2695.0,41.8364,42.0715,41.8364,41.9344,2695.0
2016-11-09 14:00:00,42.81,42.98,42.81,42.94,1300.0,41.9344,42.1009,41.9344,42.0617,1300.0
2016-11-09 14:30:00,42.99,43.15,42.9,42.9,2900.0,42.1107,42.2674,42.0225,42.0225,2900.0
2016-11-09 15:00:00,42.92,43.21,42.92,43.06,11150.0,42.0421,42.3262,42.0421,42.1793,11150.0
2016-11-09 15:30:00,43.03,43.33,42.91,43.33,15625.0,42.1499,42.4437,42.0323,42.4437,15625.0
2016-11-10 09:30:00,43.91,44.36,43.91,44.3,11600.0,43.0119,43.4527,43.0119,43.3939,11600.0
2016-11-10 10:00:00,44.27,45.07,44.25,44.46,21804.0,43.3645,44.1482,43.3449,43.5506,21804.0
2016-11-10 10:30:00,44.69,44.87,44.42,44.73,10498.0,43.7759,43.9522,43.5114,43.8151,10498.0
2016-11-10 11:00:00,44.75,44.85,44.27,44.76,7408.0,43.8347,43.9327,43.3645,43.8445,7408.0
2016-11-10 11:30:00,44.79,45.0,44.75,44.79,5800.0,43.8739,44.0796,43.8347,43.8739,5800.0
2016-11-10 12:00:00,44.84,45.0,44.84,44.97,7539.0,43.9229,44.0796,43.9229,44.0502,7539.0
2016-11-10 12:30:00,44.82,45.0,44.72,44.92,7200.0,43.9033,44.0796,43.8053,44.0012,7200.0
2016-11-10 13:00:00,44.94,45.04,44.77,45.03,8024.0,44.0208,44.1188,43.8543,44.109,8024.0
2016-11-10 13:30:00,44.96,45.31,44.96,45.24,5235.0,44.0404,44.3832,44.0404,44.3147,5235.0
2016-11-10 14:00:00,45.26,45.47,45.06,45.46,8200.0,44.3343,44.54,44.1384,44.5302,8200.0
2016-11-10 14:30:00,45.46,45.8,45.37,45.69,12800.0,44.5302,44.8632,44.442,44.7555,12800.0
2016-11-10 15:00:00,45.63,45.69,45.49,45.54,11643.0,44.6967,44.7555,44.5596,44.6085,11643.0
2016-11-10 15:30:00,45.55,45.65,45.47,45.55,29052.0,44.6183,44.7163,44.54,44.6183,29052.0
2016-11-11 09:30:00,45.92,45.95,45.37,45.54,3500.0,44.9808,45.0102,44.442,44.6085,3500.0
2016-11-11 10:00:00,45.52,45.6,45.43,45.59,5200.0,44.5889,44.6673,44.5008,44.6575,5200.0
2016-11-11 10:30:00,45.6,45.68,45.54,45.62,2500.0,44.6673,44.7457,44.6085,44.6869,2500.0
2016-11-11 11:00:00,45.65,45.7,45.42,45.56,2600.0,44.7163,44.7653,44.491,44.6281,2600.0
2016-11-11 11:30:00,45.6,45.74,45.57,45.74,950.0,44.6673,44.8044,44.6379,44.8044,950.0
2016-11-11 12:00:00,45.7,45.7,45.57,45.57,1100.0,44.7653,44.7653,44.6379,44.6379,1100.0
2016-11-11 12:30:00,45.59,45.76,45.58,45.76,1150.0,44.6575,44.824,44.6477,44.824,1150.0
2016-11-11 13:00:00,45.72,46.01,45.72,46.01,700.0,44.7849,45.0689,44.7849,45.0689,700.0
2016-11-11 13:30:00,46.03,46.09,45.89,45.92,2100.0,45.0885,45.1473,44.9514,44.9808,2100.0
2016-11-11 14:00:00,45.96,46.0,45.95,46.0,1631.0,45.0199,45.0591,45.0102,45.0591,1631.0
2016-11-11 14:30:00,45.97,45.97,45.87,45.88,1200.0,45.0297,45.0297,44.9318,44.9416,1200.0
2016-11-11 15:00:00,45.89,45.89,45.7,45.84,1600.0,44.9514,44.9514,44.7653,44.9024,1600.0
2016-11-11 15:30:00,45.85,45.99,45.84,45.97,3900.0,44.9122,45.0493,44.9024,45.0297,3900.0
2016-11-14 09:30:00,46.32,46.8,46.26,46.26,2355.0,45.3726,45.8428,45.3138,45.3138,2355.0
2016-11-14 10:00:00,46.38,46.48,46.19,46.19,2816.0,45.4314,45.5293,45.2452,45.2452,2816.0
2016-11-14 10:30:00,45.81,45.84,45.55,45.83,1914.0,44.873,44.9024,44.6183,44.8926,1914.0
2016-11-14 11:00:00,45.78,45.78,45.17,45.17,3195.0,44.8436,44.8436,44.2461,44.2461,3195.0
2016-11-14 11:30:00,45.24,45.45,45.21,45.24,4361.0,44.3147,44.5204,44.2853,44.3147,4361.0
2016-11-14 12:00:00,45.1,45.1,44.66,44.73,4251.0,44.1775,44.1775,43.7465,43.8151,4251.0
2016-11-14 12:30:00,44.72,45.42,44.72,45.19,1928.0,43.8053,44.491,43.8053,44.2657,1928.0
2016-11-14 13:00:00,45.15,45.31,45.05,45.25,2619.0,44.2265,44.3832,44.1286,44.3245,2619.0
2016-11-14 13:30:00,45.35,45.35,45.09,45.12,600.0,44.4224,44.4224,44.1677,44.1971,600.0
2016-11-14 14:00:00,45.05,45.16,45.02,45.16,1150.0,44.1286,44.2363,44.0992,44.2363,1150.0
2016-11-14 14:30:00,45.09,45.09,44.85,44.85,4443.0,44.1677,44.1677,43.9327,43.9327,4443.0
2016-11-14 15:00:00,44.86,45.53,44.84,45.36,4000.0,43.9424,44.5987,43.9229,44.4322,4000.0
2016-11-14 15:30:00,45.41,45.43,44.96,45.11,7900.0,44.4812,44.5008,44.0404,44.1873,7900.0
2016-11-15 09:30:00,45.11,45.24,44.92,45.07,2100.0,44.1873,44.3147,44.0012,44.1482,2100.0
2016-11-15 10:00:00,45.14,45.18,45.06,45.13,900.0,44.2167,44.2559,44.1384,44.2069,900.0
2016-11-15 10:30:00,45.16,45.16,44.97,44.97,1700.0,44.2363,44.2363,44.0502,44.0502,1700.0
2016-11-15 11:00:00,44.97,45.08,44.97,45.06,2991.0,44.0502,44.1579,44.0502,44.1384,2991.0
2016-11-15 11:30:00,45.01,45.11,45.01,45.05,1200.0,44.0894,44.1873,44.0894,44.1286,1200.0
2016-11-15 12:00:00,45.0,45.06,44.94,44.95,5400.0,44.0796,44.1384,44.0208,44.0306,5400.0
2016-11-15 12:30:00,44.96,45.1,44.95,45.07,4500.0,44.0404,44.1775,44.0306,44.1482,4500.0
2016-11-15 13:00:00,45.07,45.15,45.03,45.1,2800.0,44.1482,44.2265,44.109,44.1775,2800.0
2016-11-15 13:30:00,45.08,45.12,45.07,45.09,7300.0,44.1579,44.1971,44.1482,44.1677,7300.0
2016-11-15 14:00:00,45.1,45.25,45.1,45.23,5089.0,44.1775,44.3245,44.1775,44.3049,5089.0
2016-11-15 14:30:00,45.22,45.26,45.19,45.23,4600.0,44.2951,44.3343,44.2657,44.3049,4600.0
2016-11-15 15:00:00,45.26,45.49,45.26,45.39,3750.0,44.3343,44.5596,44.3343,44.4616,3750.0
2016-11-15 15:30:00,45.36,45.38,45.17,45.32,5534.0,44.4322,44.4518,44.2461,44.393,5534.0
2016-11-16 09:30:00,45.29,45.57,45.2,45.44,1303.0,44.3637,44.6379,44.2755,44.5106,1303.0
2016-11-16 10:00:00,45.43,45.47,45.31,45.47,1500.0,44.5008,44.54,44.3832,44.54,1500.0
2016-11-16 10:30:00,45.43,45.53,45.31,45.31,800.0,44.5008,44.5987,44.3832,44.3832,800.0
2016-11-16 11:00:00,45.28,45.5,45.28,45.49,1100.0,44.3539,44.5694,44.3539,44.5596,1100.0
2016-11-16 11:30:00,45.5,45.5,45.41,45.44,2037.0,44.5694,44.5694,44.4812,44.5106,2037.0
2016-11-16 12:00:00,45.4,45.44,45.38,45.42,1800.0,44.4714,44.5106,44.4518,44.491,1800.0
2016-11-16 12:30:00,45.48,45.65,45.48,45.64,2100.0,44.5498,44.7163,44.5498,44.7065,2100.0
2016-11-16 13:00:00,45.65,45.65,45.49,45.49,800.0,44.7163,44.7163,44.5596,44.5596,800.0
2016-11-16 13:30:00,45.51,45.51,45.42,45.42,1100.0,44.5792,44.5792,44.491,44.491,1100.0
2016-11-16 14:00:00,45.47,45.5,45.38,45.39,2300.0,44.54,44.5694,44.4518,44.4616,2300.0
2016-11-16 14:30:00,45.43,45.44,45.34,45.36,1877.0,44.5008,44.5106,44.4126,44.4322,1877.0
2016-11-16 15:00:00,45.34,45.36,45.26,45.34,4100.0,44.4126,44.4322,44.3343,44.4126,4100.0
2016-11-16 15:30:00,45.33,45.48,45.29,45.39,6100.0,44.4028,44.5498,44.3637,44.4616,6100.0
2016-11-17 09:30:00,44.93,44.93,44.93,44.93,100.0,44.011,44.011,44.011,44.011,100.0
2016-11-17 10:00:00,45.77,45.89,45.52,45.6,4300.0,44.8338,44.9514,44.5889,44.6673,4300.0
2016-11-17 10:30:00,45.34,45.34,44.99,44.99,2000.0,44.4126,44.4126,44.0698,44.0698,2000.0
2016-11-17 11:00:00,44.99,45.3,44.99,45.3,800.0,44.0698,44.3734,44.0698,44.3734,800.0
2016-11-17 11:30:00,45.54,45.54,45.31,45.31,1700.0,44.6085,44.6085,44.3832,44.3832,1700.0
2016-11-17 12:00:00,45.32,45.35,45.28,45.35,500.0,44.393,44.4224,44.3539,44.4224,500.0
2016-11-17 12:30:00,45.32,45.32,45.26,45.28,800.0,44.393,44.393,44.3343,44.3539,800.0
2016-11-17 13:00:00,45.29,45.41,45.29,45.29,1400.0,44.3637,44.4812,44.3637,44.3637,1400.0
2016-11-17 13:30:00,45.32,45.38,45.32,45.33,700.0,44.393,44.4518,44.393,44.4028,700.0
2016-11-17 14:00:00,45.26,45.4,45.25,45.4,1700.0,44.3343,44.4714,44.3245,44.4714,1700.0
2016-11-17 14:30:00,45.39,45.42,45.29,45.3,2628.0,44.4616,44.491,44.3637,44.3734,2628.0
2016-11-17 15:00:00,45.29,45.32,45.29,45.3,2200.0,44.3637,44.393,44.3637,44.3734,2200.0
2016-11-17 15:30:00,45.29,45.38,45.27,45.29,6712.0,44.3637,44.4518,44.3441,44.3637,6712.0
2016-11-18 09:30:00,45.62,45.62,45.19,45.33,9450.0,44.6869,44.6869,44.2657,44.4028,9450.0
2016-11-18 10:00:00,45.31,45.32,45.2,45.2,3400.0,44.3832,44.393,44.2755,44.2755,3400.0
2016-11-18 10:30:00,45.21,45.21,45.09,45.15,4800.0,44.2853,44.2853,44.1677,44.2265,4800.0
2016-11-18 11:00:00,45.14,45.2,45.12,45.18,1900.0,44.2167,44.2755,44.1971,44.2559,1900.0
2016-11-18 11:30:00,45.19,45.3,45.17,45.3,3300.0,44.2657,44.3734,44.2461,44.3734,3300.0
2016-11-18 12:00:00,45.34,45.41,45.34,45.35,3100.0,44.4126,44.4812,44.4126,44.4224,3100.0
2016-11-18 12:30:00,45.4,45.48,45.37,45.46,4200.0,44.4714,44.5498,44.442,44.5302,4200.0
2016-11-18 13:00:00,45.46,45.47,45.21,45.39,3367.0,44.5302,44.54,44.2853,44.4616,3367.0
2016-11-18 13:30:00,45.35,45.42,45.3,45.37,3700.0,44.4224,44.491,44.3734,44.442,3700.0
2016-11-18 14:00:00,45.39,45.4,45.34,45.34,3100.0,44.4616,44.4714,44.4126,44.4126,3100.0
2016-11-18 14:30:00,45.33,45.44,45.33,45.43,3444.0,44.4028,44.5106,44.4028,44.5008,3444.0
2016-11-18 15:00:00,45.44,45.46,45.37,45.4,6644.0,44.5106,44.5302,44.442,44.4714,6644.0
2016-11-18 15:30:00,45.38,45.5,45.38,45.5,15181.0,44.4518,44.5694,44.4518,44.5694,15181.0
2016-11-21 09:30:00,45.5,45.93,45.5,45.75,1800.0,44.5694,44.9906,44.5694,44.8142,1800.0
2016-11-21 10:00:00,45.73,45.81,45.65,45.65,3908.0,44.7947,44.873,44.7163,44.7163,3908.0
2016-11-21 10:30:00,45.59,45.59,45.45,45.5,900.0,44.6575,44.6575,44.5204,44.5694,900.0
2016-11-21 11:00:00,45.56,45.65,45.56,45.61,1000.0,44.6281,44.7163,44.6281,44.6771,1000.0
2016-11-21 11:30:00,45.67,45.82,45.67,45.8,900.0,44.7359,44.8828,44.7359,44.8632,900.0
2016-11-21 12:00:00,45.8,45.9,45.78,45.85,1500.0,44.8632,44.9612,44.8436,44.9122,1500.0
2016-11-21 12:30:00,45.96,45.97,45.89,45.89,1100.0,45.0199,45.0297,44.9514,44.9514,1100.0
2016-11-21 13:00:00,45.9,45.9,45.81,45.81,800.0,44.9612,44.9612,44.873,44.873,800.0
2016-11-21 13:30:00,45.84,45.84,45.68,45.68,1000.0,44.9024,44.9024,44.7457,44.7457,1000.0
2016-11-21 14:00:00,45.68,45.74,45.66,45.69,1200.0,44.7457,44.8044,44.7261,44.7555,1200.0
2016-11-21 14:30:00,45.7,45.71,45.6,45.6,1514.0,44.7653,44.7751,44.6673,44.6673,1514.0
2016-11-21 15:00:00,45.59,45.62,45.58,45.6,8835.0,44.6575,44.6869,44.6477,44.6673,8835.0
2016-11-21 15:30:00,45.6,45.73,45.58,45.69,5898.0,44.6673,44.7947,44.6477,44.7555,5898.0
2016-11-22 09:30:00,45.61,45.82,45.61,45.7,1000.0,44.6771,44.8828,44.6771,44.7653,1000.0
2016-11-22 10:00:00,45.76,45.81,45.66,45.75,1900.0,44.824,44.873,44.7261,44.8142,1900.0
2016-11-22 10:30:00,45.78,45.78,45.39,45.42,1900.0,44.8436,44.8436,44.4616,44.491,1900.0
2016-11-22 11:00:00,45.39,45.41,45.28,45.28,2020.0,44.4616,44.4812,44.3539,44.3539,2020.0
2016-11-22 11:30:00,45.33,45.33,45.17,45.17,1300.0,44.4028,44.4028,44.2461,44.2461,1300.0
2016-11-22 12:00:00,45.18,45.46,45.0,45.46,5468.0,44.2559,44.5302,44.0796,44.5302,5468.0
2016-11-22 12:30:00,45.48,45.58,45.46,45.53,700.0,44.5498,44.6477,44.5302,44.5987,700.0
2016-11-22 13:00:00,45.55,45.55,45.44,45.5,1364.0,44.6183,44.6183,44.5106,44.5694,1364.0
2016-11-22 13:30:00,45.48,45.62,45.48,45.62,1100.0,44.5498,44.6869,44.5498,44.6869,1100.0
2016-11-22 14:00:00,45.64,45.69,45.58,45.69,1400.0,44.7065,44.7555,44.6477,44.7555,1400.0
2016-11-22 14:30:00,45.76,45.92,45.72,45.85,1600.0,44.824,44.9808,44.7849,44.9122,1600.0
2016-11-22 15:00:00,45.86,45.97,45.86,45.97,1400.0,44.922,45.0297,44.922,45.0297,1400.0
2016-11-22 15:30:00,45.94,46.14,45.94,46.13,4800.0,45.0004,45.1963,45.0004,45.1865,4800.0
2016-11-23 09:30:00,46.07,46.53,46.03,46.37,3540.0,45.1277,45.5783,45.0885,45.4216,3540.0
2016-11-23 10:00:00,46.45,46.59,46.29,46.55,2760.0,45.4999,45.6371,45.3432,45.5979,2760.0
2016-11-23 10:30:00,46.49,47.22,46.46,47.19,7700.0,45.5391,46.2542,45.5097,46.2248,7700.0
2016-11-23 11:00:00,47.19,47.53,47.1,47.5,4900.0,46.2248,46.5578,46.1366,46.5284,4900.0
2016-11-23 11:30:00,47.51,47.54,47.44,47.47,5916.0,46.5382,46.5676,46.4697,46.4991,5916.0
2016-11-23 12:00:00,47.47,47.54,47.43,47.54,4570.0,46.4991,46.5676,46.4599,46.5676,4570.0
2016-11-23 12:30:00,47.55,47.74,47.55,47.71,3082.0,46.5774,46.7635,46.5774,46.7342,3082.0
2016-11-23 13:00:00,47.76,47.76,47.63,47.64,1948.0,46.7831,46.7831,46.6558,46.6656,1948.0
2016-11-23 13:30:00,47.64,47.64,47.51,47.55,2200.0,46.6656,46.6656,46.5382,46.5774,2200.0
2016-11-23 14:00:00,47.6,47.67,47.5,47.5,4016.0,46.6264,46.695,46.5284,46.5284,4016.0
2016-11-23 14:30:00,47.54,47.54,47.39,47.39,3521.0,46.5676,46.5676,46.4207,46.4207,3521.0
2016-11-23 15:00:00,47.4,47.43,47.33,47.35,4600.0,46.4305,46.4599,46.3619,46.3815,4600.0
2016-11-23 15:30:00,47.34,47.52,47.33,47.44,7500.0,46.3717,46.548,46.3619,46.4697,7500.0
2016-11-25 09:30:00,47.1,47.46,46.78,47.46,2551.0,46.1366,46.4893,45.8232,46.4893,2551.0
2016-11-25 10:00:00,47.34,47.34,47.13,47.13,1700.0,46.3717,46.3717,46.166,46.166,1700.0
2016-11-25 10:30:00,47.07,47.15,47.0,47.15,2700.0,46.1072,46.1856,46.0387,46.1856,2700.0
2016-11-25 11:00:00,47.14,47.21,47.07,47.11,3100.0,46.1758,46.2444,46.1072,46.1464,3100.0
2016-11-25 11:30:00,47.13,47.13,47.04,47.1,1100.0,46.166,46.166,46.0779,46.1366,1100.0
2016-11-25 12:00:00,47.23,47.24,47.15,47.24,2400.0,46.264,46.2738,46.1856,46.2738,2400.0
2016-11-25 12:30:00,47.26,47.28,47.24,47.27,2400.0,46.2934,46.3129,46.2738,46.3032,2400.0
2016-11-28 09:30:00,47.12,47.77,47.03,47.11,5600.0,46.1562,46.7929,46.0681,46.1464,5600.0
2016-11-28 10:00:00,47.16,47.57,46.94,47.49,2500.0,46.1954,46.597,45.9799,46.5187,2500.0
2016-11-28 10:30:00,47.37,47.4,47.08,47.08,3400.0,46.4011,46.4305,46.117,46.117,3400.0
2016-11-28 11:00:00,47.17,47.2,47.04,47.04,1400.0,46.2052,46.2346,46.0779,46.0779,1400.0
2016-11-28 11:30:00,47.08,47.08,46.89,46.94,2100.0,46.117,46.117,45.9309,45.9799,2100.0
2016-11-28 12:00:00,46.93,47.02,46.76,47.02,3287.0,45.9701,46.0583,45.8036,46.0583,3287.0
2016-11-28 12:30:00,47.07,47.34,47.07,47.32,1700.0,46.1072,46.3717,46.1072,46.3521,1700.0
2016-11-28 13:00:00,47.31,47.44,47.2,47.44,1200.0,46.3423,46.4697,46.2346,46.4697,1200.0
2016-11-28 13:30:00,47.57,47.87,47.57,47.77,2300.0,46.597,46.8909,46.597,46.7929,2300.0
2016-11-28 14:00:00,47.72,47.74,47.7,47.7,600.0,46.7439,46.7635,46.7244,46.7244,600.0
2016-11-28 14:30:00,47.74,47.74,47.67,47.67,900.0,46.7635,46.7635,46.695,46.695,900.0
2016-11-28 15:00:00,47.66,47.66,47.4,47.4,3517.0,46.6852,46.6852,46.4305,46.4305,3517.0
2016-11-28 15:30:00,47.34,47.41,47.19,47.41,4940.0,46.3717,46.4403,46.2248,46.4403,4940.0
2016-11-29 09:30:00,47.38,47.48,46.83,46.91,2085.0,46.4109,46.5089,45.8722,45.9505,2085.0
2016-11-29 10:00:00,46.99,47.84,46.99,47.84,3500.0,46.0289,46.8615,46.0289,46.8615,3500.0
2016-11-29 10:30:00,47.94,48.32,47.86,48.32,6100.0,46.9594,47.3317,46.8811,47.3317,6100.0
2016-11-29 11:00:00,48.3,48.39,47.65,47.81,3000.0,47.3121,47.4002,46.6754,46.8321,3000.0
2016-11-29 11:30:00,47.75,48.06,47.74,48.05,6292.0,46.7733,47.077,46.7635,47.0672,6292.0
2016-11-29 12:00:00,48.0,48.22,47.96,48.07,1700.0,47.0182,47.2337,46.979,47.0868,1700.0
2016-11-29 12:30:00,48.03,48.05,47.86,47.94,1600.0,47.0476,47.0672,46.8811,46.9594,1600.0
2016-11-29 13:00:00,47.98,48.0,47.76,48.0,1300.0,46.9986,47.0182,46.7831,47.0182,1300.0
2016-11-29 13:30:00,48.08,48.33,48.08,48.33,2400.0,47.0966,47.3415,47.0966,47.3415,2400.0
2016-11-29 14:00:00,48.27,48.29,48.11,48.11,1600.0,47.2827,47.3023,47.126,47.126,1600.0
2016-11-29 14:30:00,48.03,48.09,47.97,47.97,2155.0,47.0476,47.1064,46.9888,46.9888,2155.0
2016-11-29 15:00:00,47.97,48.18,47.84,48.18,4128.0,46.9888,47.1945,46.8615,47.1945,4128.0
2016-11-29 15:30:00,48.18,48.19,47.78,47.78,8000.0,47.1945,47.2043,46.8027,46.8027,8000.0
2016-11-30 09:30:00,47.49,47.54,47.15,47.15,600.0,46.5187,46.5676,46.1856,46.1856,600.0
2016-11-30 10:00:00,47.17,47.71,47.17,47.55,3700.0,46.2052,46.7342,46.2052,46.5774,3700.0
2016-11-30 10:30:00,47.78,47.78,47.63,47.69,8300.0,46.8027,46.8027,46.6558,46.7146,8300.0
2016-11-30 11:00:00,47.62,47.66,47.41,47.47,3108.0,46.646,46.6852,46.4403,46.4991,3108.0
2016-11-30 11:30:00,47.48,47.49,47.15,47.29,6800.0,46.5089,46.5187,46.1856,46.3227,6800.0
2016-11-30 12:00:00,47.26,47.31,47.17,47.2,2500.0,46.2934,46.3423,46.2052,46.2346,2500.0
2016-11-30 12:30:00,47.17,47.17,46.92,46.97,4623.0,46.2052,46.2052,45.9603,46.0093,4623.0
2016-11-30 13:00:00,46.95,46.95,46.83,46.85,4400.0,45.9897,45.9897,45.8722,45.8917,4400.0
2016-11-30 13:30:00,46.88,46.93,46.7,46.93,7000.0,45.9211,45.9701,45.7448,45.9701,7000.0
2016-11-30 14:00:00,46.95,47.17,46.83,46.83,4200.0,45.9897,46.2052,45.8722,45.8722,4200.0
2016-11-30 14:30:00,46.82,46.89,46.75,46.85,6322.0,45.8624,45.9309,45.7938,45.8917,6322.0
2016-11-30 15:00:00,46.84,47.14,46.82,47.14,7558.0,45.8819,46.1758,45.8624,46.1758,7558.0
2016-11-30 15:30:00,47.16,47.17,46.85,46.85,18399.0,46.1954,46.2052,45.8917,45.8917,18399.0
2016-12-01 09:30:00,46.64,47.65,46.64,47.29,5900.0,45.686,46.6754,45.686,46.3227,5900.0
2016-12-01 10:00:00,47.55,47.69,47.5,47.53,5000.0,46.5774,46.7146,46.5284,46.5578,5000.0
2016-12-01 10:30:00,47.54,47.54,47.04,47.04,3525.0,46.5676,46.5676,46.0779,46.0779,3525.0
2016-12-01 11:00:00,47.06,47.76,46.91,47.66,7700.0,46.0974,46.7831,45.9505,46.6852,7700.0
2016-12-01 11:30:00,47.55,47.6,47.37,47.37,3200.0,46.5774,46.6264,46.4011,46.4011,3200.0
2016-12-01 12:00:00,47.29,47.31,47.19,47.27,4973.0,46.3227,46.3423,46.2248,46.3032,4973.0
2016-12-01 12:30:00,47.29,47.29,47.12,47.17,2950.0,46.3227,46.3227,46.1562,46.2052,2950.0
2016-12-01 13:00:00,47.18,47.45,47.17,47.45,1800.0,46.215,46.4795,46.2052,46.4795,1800.0
2016-12-01 13:30:00,47.47,47.47,47.27,47.4,2500.0,46.4991,46.4991,46.3032,46.4305,2500.0
2016-12-01 14:00:00,47.4,47.42,47.35,47.35,2100.0,46.4305,46.4501,46.3815,46.3815,2100.0
2016-12-01 14:30:00,47.38,47.5,47.35,47.5,4300.0,46.4109,46.5284,46.3815,46.5284,4300.0
2016-12-01 15:00:00,47.5,47.64,47.41,47.42,4900.0,46.5284,46.6656,46.4403,46.4501,4900.0
2016-12-01 15:30:00,47.44,47.56,47.38,47.51,12940.0,46.4697,46.5872,46.4109,46.5382,12940.0
2016-12-02 09:30:00,47.19,47.62,47.19,47.44,3821.0,46.2248,46.646,46.2248,46.4697,3821.0
2016-12-02 10:00:00,47.45,47.48,46.99,47.06,3496.0,46.4795,46.5089,46.0289,46.0974,3496.0
2016-12-02 10:30:00,46.93,47.35,46.93,47.35,3965.0,45.9701,46.3815,45.9701,46.3815,3965.0
2016-12-02 11:00:00,47.38,47.57,47.35,47.43,3867.0,46.4109,46.597,46.3815,46.4599,3867.0
2016-12-02 11:30:00,47.41,47.51,47.35,47.43,5518.0,46.4403,46.5382,46.3815,46.4599,5518.0
2016-12-02 12:00:00,47.35,47.57,47.35,47.53,5400.0,46.3815,46.597,46.3815,46.5578,5400.0
2016-12-02 12:30:00,47.53,47.62,47.5,47.61,4106.0,46.5578,46.646,46.5284,46.6362,4106.0
2016-12-02 13:00:00,47.55,47.57,47.34,47.34,5910.0,46.5774,46.597,46.3717,46.3717,5910.0
2016-12-02 13:30:00,47.32,47.59,47.32,47.56,5711.0,46.3521,46.6166,46.3521,46.5872,5711.0
2016-12-02 14:00:00,47.62,47.72,47.5,47.51,5500.0,46.646,46.7439,46.5284,46.5382,5500.0
2016-12-02 14:30:00,47.52,47.55,47.46,47.53,8745.0,46.548,46.5774,46.4893,46.5578,8745.0
2016-12-02 15:00:00,47.56,47.68,47.54,47.67,2305.0,46.5872,46.7048,46.5676,46.695,2305.0
2016-12-02 15:30:00,47.69,47.73,47.5,47.57,18730.0,46.7146,46.7537,46.5284,46.597,18730.0
2016-12-05 09:30:00,48.1,48.25,47.47,48.1,6215.0,47.1162,47.2631,46.4991,47.1162,6215.0
2016-12-05 10:00:00,48.02,48.76,48.02,48.41,24179.0,47.0378,47.7627,47.0378,47.4198,24179.0
2016-12-05 10:30:00,48.33,48.84,48.33,48.77,2300.0,47.3415,47.841,47.3415,47.7725,2300.0
2016-12-05 11:00:00,48.86,49.05,48.73,48.73,7450.0,47.8606,48.0467,47.7333,47.7333,7450.0
2016-12-05 11:30:00,48.79,48.79,48.6,48.61,17557.0,47.7921,47.7921,47.606,47.6157,17557.0
2016-12-05 12:00:00,48.64,48.64,48.23,48.28,11433.0,47.6451,47.6451,47.2435,47.2925,11433.0
2016-12-05 12:30:00,48.28,48.78,48.27,48.75,4000.0,47.2925,47.7823,47.2827,47.7529,4000.0
2016-12-05 13:00:00,48.73,48.95,48.63,48.95,3500.0,47.7333,47.9488,47.6353,47.9488,3500.0
2016-12-05 13:30:00,48.99,49.01,48.82,48.99,4300.0,47.988,48.0076,47.8215,47.988,4300.0
2016-12-05 14:00:00,48.96,48.96,48.62,48.69,7817.0,47.9586,47.9586,47.6255,47.6941,7817.0
2016-12-05 14:30:00,48.69,49.07,48.69,49.03,11000.0,47.6941,48.0663,47.6941,48.0272,11000.0
2016-12-05 15:00:00,49.08,49.1,48.87,48.98,11435.0,48.0761,48.0957,47.8704,47.9782,11435.0
2016-12-05 15:30:00,49.0,49.12,48.8,48.85,28118.0,47.9978,48.1153,47.8019,47.8508,28118.0
2016-12-06 09:30:00,49.05,49.05,48.57,48.6,3300.0,48.0467,48.0467,47.5766,47.606,3300.0
2016-12-06 10:00:00,48.55,48.55,48.42,48.46,9645.0,47.557,47.557,47.4296,47.4688,9645.0
2016-12-06 10:30:00,48.47,48.52,48.31,48.48,6098.0,47.4786,47.5276,47.3219,47.4884,6098.0
2016-12-06 11:00:00,48.51,48.51,48.29,48.3,3600.0,47.5178,47.5178,47.3023,47.3121,3600.0
2016-12-06 11:30:00,48.32,48.61,48.32,48.61,4600.0,47.3317,47.6157,47.3317,47.6157,4600.0
2016-12-06 12:00:00,48.69,48.95,48.69,48.77,4700.0,47.6941,47.9488,47.6941,47.7725,4700.0
2016-12-06 12:30:00,48.73,48.73,48.1,48.13,5258.0,47.7333,47.7333,47.1162,47.1456,5258.0
2016-12-06 13:00:00,48.18,48.38,48.18,48.22,6985.0,47.1945,47.3905,47.1945,47.2337,6985.0
2016-12-06 13:30:00,48.23,48.46,48.19,48.39,6200.0,47.2435,47.4688,47.2043,47.4002,6200.0
2016-12-06 14:00:00,48.39,48.63,48.3,48.52,8343.0,47.4002,47.6353,47.3121,47.5276,8343.0
2016-12-06 14:30:00,48.53,49.13,48.52,49.03,8300.0,47.5374,48.1251,47.5276,48.0272,8300.0
2016-12-06 15:00:00,49.02,49.14,48.93,49.14,8500.0,48.0174,48.1349,47.9292,48.1349,8500.0
2016-12-06 15:30:00,49.14,49.15,47.81,47.95,33350.0,48.1349,48.1447,46.8321,46.9692,33350.0
2016-12-07 09:30:00,54.5,55.7,53.77,55.33,331762.0,53.3853,54.5607,52.6702,54.1983,331762.0
2016-12-07 10:00:00,55.3,56.19,55.12,55.48,157069.0,54.1689,55.0407,53.9926,54.3452,157069.0
2016-12-07 10:30:00,55.55,56.25,55.37,56.0,73075.0,54.4138,55.0995,54.2375,54.8546,73075.0
2016-12-07 11:00:00,56.01,56.68,55.85,56.6,72672.0,54.8644,55.5207,54.7077,55.4423,72672.0
2016-12-07 11:30:00,56.6,56.95,56.38,56.78,57404.0,55.4423,55.7852,55.2268,55.6186,57404.0
2016-12-07 12:00:00,56.85,57.0,56.42,56.47,53618.0,55.6872,55.8341,55.266,55.315,53618.0
2016-12-07 12:30:00,56.53,56.77,56.2,56.49,46593.0,55.3738,55.6088,55.0505,55.3346,46593.0
2016-12-07 13:00:00,56.55,56.55,55.96,55.96,37194.0,55.3933,55.3933,54.8154,54.8154,37194.0
2016-12-07 13:30:00,55.99,56.46,55.99,56.19,16436.0,54.8448,55.3052,54.8448,55.0407,16436.0
2016-12-07 14:00:00,56.12,56.81,56.12,56.56,27779.0,54.9721,55.648,54.9721,55.4031,27779.0
2016-12-07 14:30:00,56.59,56.79,56.2,56.5,28850.0,55.4325,55.6284,55.0505,55.3444,28850.0
2016-12-07 15:00:00,56.43,56.9,56.26,56.83,39956.0,55.2758,55.7362,55.1093,55.6676,39956.0
2016-12-07 15:30:00,56.86,57.38,56.82,56.99,156536.0,55.697,56.2064,55.6578,55.8243,156536.0
2016-12-08 09:30:00,56.71,56.89,55.9,56.26,102407.0,55.5501,55.7264,54.7566,55.1093,102407.0
2016-12-08 10:00:00,56.28,56.28,55.67,55.95,50496.0,55.1289,55.1289,54.5313,54.8056,50496.0
2016-12-08 10:30:00,55.94,56.5,55.94,56.48,28083.0,54.7958,55.3444,54.7958,55.3248,28083.0
2016-12-08 11:00:00,56.4,57.34,56.34,57.34,12209.0,55.2464,56.1672,55.1876,56.1672,12209.0
2016-12-08 11:30:00,57.36,57.6,57.25,57.5,5050.0,56.1868,56.4219,56.079,56.3239,5050.0
2016-12-08 12:00:00,57.62,57.73,57.54,57.54,1800.0,56.4415,56.5492,56.3631,56.3631,1800.0
2016-12-08 12:30:00,57.56,57.81,57.56,57.81,8100.0,56.3827,56.6276,56.3827,56.6276,8100.0
2016-12-08 13:00:00,57.8,57.8,57.63,57.7,5300.0,56.6178,56.6178,56.4513,56.5198,5300.0
2016-12-08 13:30:00,57.69,58.0,57.4,57.87,14563.0,56.51,56.8137,56.226,56.6863,14563.0
2016-12-08 14:00:00,57.81,57.92,57.6,57.84,18207.0,56.6276,56.7353,56.4219,56.657,18207.0
2016-12-08 14:30:00,57.89,57.9,55.83,55.91,42991.0,56.7059,56.7157,54.6881,54.7664,42991.0
2016-12-08 15:00:00,56.01,56.67,55.93,56.21,25456.0,54.8644,55.5109,54.786,55.0603,25456.0
2016-12-08 15:30:00,56.26,56.64,56.09,56.53,38343.0,55.1093,55.4815,54.9428,55.3738,38343.0
2016-12-09 09:30:00,57.0,57.53,57.0,57.35,13445.0,55.8341,56.3533,55.8341,56.177,13445.0
2016-12-09 10:00:00,57.33,57.35,56.95,57.04,4000.0,56.1574,56.177,55.7852,55.8733,4000.0
2016-12-09 10:30:00,56.95,57.19,56.93,56.99,3400.0,55.7852,56.0203,55.7656,55.8243,3400.0
2016-12-09 11:00:00,56.93,57.07,56.87,57.07,8123.0,55.7656,55.9027,55.7068,55.9027,8123.0
2016-12-09 11:30:00,57.0,57.25,56.91,57.22,7180.0,55.8341,56.079,55.746,56.0496,7180.0
2016-12-09 12:00:00,57.24,57.35,57.21,57.33,5500.0,56.0692,56.177,56.0398,56.1574,5500.0
2016-12-09 12:30:00,57.34,57.44,57.21,57.32,3300.0,56.1672,56.2651,56.0398,56.1476,3300.0
2016-12-09 13:00:00,57.32,57.32,57.01,57.11,2553.0,56.1476,56.1476,55.8439,55.9419,2553.0
2016-12-09 13:30:00,57.13,57.48,57.13,57.38,5800.0,55.9615,56.3043,55.9615,56.2064,5800.0
2016-12-09 14:00:00,57.38,57.39,57.14,57.14,3500.0,56.2064,56.2162,55.9713,55.9713,3500.0
2016-12-09 14:30:00,57.1,57.1,56.92,56.97,4200.0,55.9321,55.9321,55.7558,55.8048,4200.0
2016-12-09 15:00:00,56.98,57.13,56.85,57.06,8156.0,55.8145,55.9615,55.6872,55.8929,8156.0
2016-12-09 15:30:00,57.04,57.17,56.97,57.16,7900.0,55.8733,56.0007,55.8048,55.9909,7900.0
2016-12-12 09:30:00,56.92,57.21,56.7,56.8,7781.0,55.7558,56.0398,55.5403,55.6382,7781.0
2016-12-12 10:00:00,56.8,56.87,56.45,56.49,3780.0,55.6382,55.7068,55.2954,55.3346,3780.0
2016-12-12 10:30:00,56.53,56.57,56.38,56.41,7680.0,55.3738,55.4129,55.2268,55.2562,7680.0
2016-12-12 11:00:00,56.35,56.35,56.09,56.16,4420.0,55.1974,55.1974,54.9428,55.0113,4420.0
2016-12-12 11:30:00,56.07,56.07,55.77,55.9,2800.0,54.9232,54.9232,54.6293,54.7566,2800.0
2016-12-12 12:00:00,55.74,55.76,55.52,55.55,4000.0,54.5999,54.6195,54.3844,54.4138,4000.0
2016-12-12 12:30:00,55.55,55.9,55.55,55.89,6396.0,54.4138,54.7566,54.4138,54.7468,6396.0
2016-12-12 13:00:00,55.9,56.1,55.88,55.99,2136.0,54.7566,54.9525,54.737,54.8448,2136.0
2016-12-12 13:30:00,56.02,56.02,55.91,55.91,1900.0,54.8742,54.8742,54.7664,54.7664,1900.0
2016-12-12 14:00:00,55.78,55.85,55.51,55.56,3000.0,54.6391,54.7077,54.3746,54.4236,3000.0
2016-12-12 14:30:00,55.55,55.66,55.3,55.66,6045.0,54.4138,54.5215,54.1689,54.5215,6045.0
2016-12-12 15:00:00,55.67,55.71,55.47,55.58,8974.0,54.5313,54.5705,54.3354,54.4432,8974.0
2016-12-12 15:30:00,55.58,55.72,55.54,55.64,12507.0,54.4432,54.5803,54.404,54.502,12507.0
2016-12-13 09:30:00,55.29,55.91,55.29,55.68,2808.0,54.1591,54.7664,54.1591,54.5411,2808.0
2016-12-13 10:00:00,55.64,55.66,55.25,55.46,3063.0,54.502,54.5215,54.1199,54.3256,3063.0
2016-12-13 10:30:00,55.47,55.47,55.34,55.46,2211.0,54.3354,54.3354,54.2081,54.3256,2211.0
2016-12-13 11:00:00,55.44,55.51,55.34,55.39,1800.0,54.306,54.3746,54.2081,54.2571,1800.0
2016-12-13 11:30:00,55.36,55.53,55.36,55.43,1800.0,54.2277,54.3942,54.2277,54.2963,1800.0
2016-12-13 12:00:00,55.47,56.0,55.47,55.98,2341.0,54.3354,54.8546,54.3354,54.835,2341.0
2016-12-13 12:30:00,55.92,56.16,55.92,56.16,300.0,54.7762,55.0113,54.7762,55.0113,300.0
2016-12-13 13:00:00,56.12,56.19,56.12,56.19,200.0,54.9721,55.0407,54.9721,55.0407,200.0
2016-12-13 13:30:00,56.04,56.18,56.04,56.11,900.0,54.8938,55.0309,54.8938,54.9623,900.0
2016-12-13 14:00:00,56.1,56.14,55.92,55.94,900.0,54.9525,54.9917,54.7762,54.7958,900.0
2016-12-13 14:30:00,55.76,56.02,55.76,56.02,2850.0,54.6195,54.8742,54.6195,54.8742,2850.0
2016-12-13 15:00:00,56.07,56.24,56.04,56.23,3400.0,54.9232,55.0897,54.8938,55.0799,3400.0
2016-12-13 15:30:00,56.22,56.3,56.17,56.19,13062.0,55.0701,55.1485,55.0211,55.0407,13062.0
2016-12-14 09:30:00,55.8,56.55,55.8,56.48,600.0,54.6587,55.3933,54.6587,55.3248,600.0
2016-12-14 10:00:00,56.02,56.27,55.95,56.27,3342.0,54.8742,55.1191,54.8056,55.1191,3342.0
2016-12-14 10:30:00,56.27,56.27,56.01,56.07,1400.0,55.1191,55.1191,54.8644,54.9232,1400.0
2016-12-14 11:00:00,56.1,56.1,56.01,56.04,1200.0,54.9525,54.9525,54.8644,54.8938,1200.0
2016-12-14 11:30:00,55.95,56.02,55.75,55.76,1400.0,54.8056,54.8742,54.6097,54.6195,1400.0
2016-12-14 12:00:00,55.83,55.86,55.66,55.66,1800.0,54.6881,54.7175,54.5215,54.5215,1800.0
2016-12-14 12:30:00,55.65,55.65,55.44,55.45,8100.0,54.5118,54.5118,54.306,54.3158,8100.0
2016-12-14 13:00:00,55.43,55.43,55.37,55.37,1547.0,54.2963,54.2963,54.2375,54.2375,1547.0
2016-12-14 13:30:00,55.38,55.42,55.33,55.34,3284.0,54.2473,54.2865,54.1983,54.2081,3284.0
2016-12-14 14:00:00,55.38,55.54,55.3,55.46,11149.0,54.2473,54.404,54.1689,54.3256,11149.0
2016-12-14 14:30:00,55.41,55.56,55.41,55.49,5790.0,54.2767,54.4236,54.2767,54.355,5790.0
2016-12-14 15:00:00,55.5,55.6,55.25,55.3,12008.0,54.3648,54.4628,54.1199,54.1689,12008.0
2016-12-14 15:30:00,55.3,55.54,55.27,55.5,25950.0,54.1689,54.404,54.1395,54.3648,25950.0
2016-12-15 09:30:00,55.34,55.66,55.23,55.47,4700.0,54.2081,54.5215,54.1003,54.3354,4700.0
2016-12-15 10:00:00,55.7,56.01,55.69,55.88,4698.0,54.5607,54.8644,54.5509,54.737,4698.0
2016-12-15 10:30:00,55.89,56.04,55.87,55.94,8695.0,54.7468,54.8938,54.7273,54.7958,8695.0
2016-12-15 11:00:00,55.9,56.01,55.9,55.97,4400.0,54.7566,54.8644,54.7566,54.8252,4400.0
2016-12-15 11:30:00,56.01,56.01,55.4,55.52,7396.0,54.8644,54.8644,54.2669,54.3844,7396.0
2016-12-15 12:00:00,55.54,55.84,55.54,55.72,2400.0,54.404,54.6979,54.404,54.5803,2400.0
2016-12-15 12:30:00,55.65,55.66,55.54,55.64,1800.0,54.5118,54.5215,54.404,54.502,1800.0
2016-12-15 13:00:00,55.66,55.78,55.66,55.78,1400.0,54.5215,54.6391,54.5215,54.6391,1400.0
2016-12-15 13:30:00,55.78,55.79,55.61,55.62,1800.0,54.6391,54.6489,54.4726,54.4824,1800.0
2016-12-15 14:00:00,55.6,55.65,55.44,55.44,2400.0,54.4628,54.5118,54.306,54.306,2400.0
2016-12-15 14:30:00,55.49,55.5,55.35,55.41,2100.0,54.355,54.3648,54.2179,54.2767,2100.0
2016-12-15 15:00:00,55.4,55.4,55.0,55.0,4698.0,54.2669,54.2669,53.875,53.875,4698.0
2016-12-15 15:30:00,55.12,55.4,55.08,55.32,7057.0,53.9926,54.2669,53.9534,54.1885,7057.0
2016-12-16 09:30:00,55.86,56.28,55.86,56.11,2100.0,54.7175,55.1289,54.7175,54.9623,2100.0
2016-12-16 10:00:00,56.16,56.53,56.16,56.47,4521.0,55.0113,55.3738,55.0113,55.315,4521.0
2016-12-16 10:30:00,56.55,56.64,56.44,56.44,1510.0,55.3933,55.4815,55.2856,55.2856,1510.0
2016-12-16 11:00:00,56.51,56.51,55.98,55.98,1700.0,55.3542,55.3542,54.835,54.835,1700.0
2016-12-16 11:30:00,55.87,55.87,55.51,55.61,6298.0,54.7273,54.7273,54.3746,54.4726,6298.0
2016-12-16 12:00:00,55.64,55.65,55.45,55.5,2600.0,54.502,54.5118,54.3158,54.3648,2600.0
2016-12-16 12:30:00,55.55,55.62,55.49,55.6,1500.0,54.4138,54.4824,54.355,54.4628,1500.0
2016-12-16 13:00:00,55.61,55.61,55.24,55.25,8589.0,54.4726,54.4726,54.1101,54.1199,8589.0
2016-12-16 13:30:00,55.24,55.46,55.24,55.44,4750.0,54.1101,54.3256,54.1101,54.306,4750.0
2016-12-16 14:00:00,55.48,55.49,55.06,55.1,3719.0,54.3452,54.355,53.9338,53.973,3719.0
2016-12-16 14:30:00,55.14,55.39,55.13,55.38,3719.0,54.0122,54.2571,54.0024,54.2473,3719.0
2016-12-16 15:00:00,55.4,55.47,55.37,55.37,1600.0,54.2669,54.3354,54.2375,54.2375,1600.0
2016-12-16 15:30:00,55.33,55.33,55.13,55.31,5599.0,54.1983,54.1983,54.0024,54.1787,5599.0
2016-12-19 09:30:00,56.0,56.17,55.49,55.57,2700.0,54.8546,55.0211,54.355,54.4334,2700.0
2016-12-19 10:00:00,55.41,55.61,55.21,55.51,3600.0,54.2767,54.4726,54.0808,54.3746,3600.0
2016-12-19 10:30:00,55.53,55.73,55.53,55.65,1800.0,54.3942,54.5901,54.3942,54.5118,1800.0
2016-12-19 11:00:00,55.75,55.8,55.63,55.63,1900.0,54.6097,54.6587,54.4922,54.4922,1900.0
2016-12-19 11:30:00,55.6,55.62,55.26,55.35,2700.0,54.4628,54.4824,54.1297,54.2179,2700.0
2016-12-19 12:00:00,55.34,55.59,55.34,55.49,3100.0,54.2081,54.453,54.2081,54.355,3100.0
2016-12-19 12:30:00,55.52,55.57,55.42,55.57,2700.0,54.3844,54.4334,54.2865,54.4334,2700.0
2016-12-19 13:00:00,55.54,55.83,55.54,55.83,1900.0,54.404,54.6881,54.404,54.6881,1900.0
2016-12-19 13:30:00,55.8,55.84,55.7,55.79,1800.0,54.6587,54.6979,54.5607,54.6489,1800.0
2016-12-19 14:00:00,55.79,55.85,55.71,55.85,2037.0,54.6489,54.7077,54.5705,54.7077,2037.0
2016-12-19 14:30:00,55.83,55.95,55.78,55.84,2400.0,54.6881,54.8056,54.6391,54.6979,2400.0
2016-12-19 15:00:00,55.84,55.88,55.74,55.76,4000.0,54.6979,54.737,54.5999,54.6195,4000.0
2016-12-19 15:30:00,55.78,55.97,55.76,55.93,5500.0,54.6391,54.8252,54.6195,54.786,5500.0
2016-12-20 09:30:00,55.93,56.34,55.93,56.29,1300.0,54.786,55.1876,54.786,55.1387,1300.0
2016-12-20 10:00:00,56.17,56.29,55.89,56.22,1500.0,55.0211,55.1387,54.7468,55.0701,1500.0
2016-12-20 10:30:00,56.31,56.44,56.23,56.43,1700.0,55.1583,55.2856,55.0799,55.2758,1700.0
2016-12-20 11:00:00,56.44,56.49,56.33,56.38,2450.0,55.2856,55.3346,55.1778,55.2268,2450.0
2016-12-20 11:30:00,56.33,56.42,56.21,56.24,2950.0,55.1778,55.266,55.0603,55.0897,2950.0
2016-12-20 12:00:00,56.24,56.38,56.17,56.38,1000.0,55.0897,55.2268,55.0211,55.2268,1000.0
2016-12-20 12:30:00,56.33,56.41,56.27,56.41,3100.0,55.1778,55.2562,55.1191,55.2562,3100.0
2016-12-20 13:00:00,56.39,56.54,56.34,56.54,2800.0,55.2366,55.3835,55.1876,55.3835,2800.0
2016-12-20 13:30:00,56.59,56.59,56.44,56.5,1800.0,55.4325,55.4325,55.2856,55.3444,1800.0
2016-12-20 14:00:00,56.48,56.48,56.33,56.36,2395.0,55.3248,55.3248,55.1778,55.2072,2395.0
2016-12-20 14:30:00,56.35,56.39,56.24,56.25,2557.0,55.1974,55.2366,55.0897,55.0995,2557.0
2016-12-20 15:00:00,56.25,56.31,56.07,56.13,3598.0,55.0995,55.1583,54.9232,54.9819,3598.0
2016-12-20 15:30:00,56.09,56.09,55.9,56.0,5713.0,54.9428,54.9428,54.7566,54.8546,5713.0
2016-12-21 09:30:00,56.4,56.66,55.95,56.03,4000.0,55.2464,55.5011,54.8056,54.884,4000.0
2016-12-21 10:00:00,56.08,56.21,56.01,56.1,1600.0,54.933,55.0603,54.8644,54.9525,1600.0
2016-12-21 10:30:00,56.12,56.35,56.12,56.32,2100.0,54.9721,55.1974,54.9721,55.168,2100.0
2016-12-21 11:00:00,56.24,56.39,56.24,56.27,1600.0,55.0897,55.2366,55.0897,55.1191,1600.0
2016-12-21 11:30:00,56.36,56.48,56.31,56.47,2000.0,55.2072,55.3248,55.1583,55.315,2000.0
2016-12-21 12:00:00,56.49,57.08,56.49,57.04,5774.0,55.3346,55.9125,55.3346,55.8733,5774.0
2016-12-21 12:30:00,57.03,57.22,56.91,56.92,6280.0,55.8635,56.0496,55.746,55.7558,6280.0
2016-12-21 13:00:00,56.92,57.08,56.81,56.83,2000.0,55.7558,55.9125,55.648,55.6676,2000.0
2016-12-21 13:30:00,56.82,56.9,56.79,56.85,1600.0,55.6578,55.7362,55.6284,55.6872,1600.0
2016-12-21 14:00:00,56.8,56.98,56.76,56.93,2900.0,55.6382,55.8145,55.599,55.7656,2900.0
2016-12-21 14:30:00,56.9,56.9,56.74,56.79,3383.0,55.7362,55.7362,55.5795,55.6284,3383.0
2016-12-21 15:00:00,56.78,56.85,56.74,56.79,4108.0,55.6186,55.6872,55.5795,55.6284,4108.0
2016-12-21 15:30:00,56.83,56.84,56.51,56.6,10306.0,55.6676,55.6774,55.3542,55.4423,10306.0
2016-12-22 09:30:00,56.54,56.74,56.01,56.19,2409.0,55.3835,55.5795,54.8644,55.0407,2409.0
2016-12-22 10:00:00,56.13,56.17,56.0,56.06,1200.0,54.9819,55.0211,54.8546,54.9134,1200.0
2016-12-22 10:30:00,55.89,56.0,55.67,55.67,5600.0,54.7468,54.8546,54.5313,54.5313,5600.0
2016-12-22 11:00:00,55.67,55.9,55.67,55.89,5302.0,54.5313,54.7566,54.5313,54.7468,5302.0
2016-12-22 11:30:00,55.85,55.95,55.84,55.9,1447.0,54.7077,54.8056,54.6979,54.7566,1447.0
2016-12-22 12:00:00,55.86,55.86,55.75,55.85,1800.0,54.7175,54.7175,54.6097,54.7077,1800.0
2016-12-22 12:30:00,55.83,56.11,55.83,56.11,1800.0,54.6881,54.9623,54.6881,54.9623,1800.0
2016-12-22 13:00:00,56.16,56.2,56.16,56.18,500.0,55.0113,55.0505,55.0113,55.0309,500.0
2016-12-22 13:30:00,56.09,56.3,56.04,56.3,1100.0,54.9428,55.1485,54.8938,55.1485,1100.0
2016-12-22 14:00:00,56.29,56.3,56.12,56.14,1443.0,55.1387,55.1485,54.9721,54.9917,1443.0
2016-12-22 14:30:00,56.17,56.34,56.17,56.28,1600.0,55.0211,55.1876,55.0211,55.1289,1600.0
2016-12-22 15:00:00,56.32,56.34,56.07,56.18,3400.0,55.168,55.1876,54.9232,55.0309,3400.0
2016-12-22 15:30:00,56.18,56.31,56.05,56.14,9399.0,55.0309,55.1583,54.9036,54.9917,9399.0
2016-12-23 09:30:00,55.99,56.73,55.94,56.66,2674.0,54.8448,55.5697,54.7958,55.5011,2674.0
2016-12-23 10:00:00,56.43,56.6,56.43,56.6,1000.0,55.2758,55.4423,55.2758,55.4423,1000.0
2016-12-23 10:30:00,56.65,56.91,56.65,56.85,1300.0,55.4913,55.746,55.4913,55.6872,1300.0
2016-12-23 11:00:00,56.67,56.79,56.52,56.52,1000.0,55.5109,55.6284,55.364,55.364,1000.0
2016-12-23 11:30:00,56.5,56.53,56.12,56.12,1900.0,55.3444,55.3738,54.9721,54.9721,1900.0
2016-12-23 12:00:00,56.1,56.27,55.96,56.27,1700.0,54.9525,55.1191,54.8154,55.1191,1700.0
2016-12-23 12:30:00,56.3,56.49,56.3,56.41,1694.0,55.1485,55.3346,55.1485,55.2562,1694.0
2016-12-23 13:00:00,56.44,56.46,56.24,56.24,1100.0,55.2856,55.3052,55.0897,55.0897,1100.0
2016-12-23 13:30:00,56.21,56.21,56.1,56.14,700.0,55.0603,55.0603,54.9525,54.9917,700.0
2016-12-23 14:00:00,56.31,56.31,56.05,56.09,1400.0,55.1583,55.1583,54.9036,54.9428,1400.0
2016-12-23 14:30:00,56.05,56.14,56.02,56.14,1100.0,54.9036,54.9917,54.8742,54.9917,1100.0
2016-12-23 15:00:00,56.16,56.31,56.15,56.26,2000.0,55.0113,55.1583,55.0015,55.1093,2000.0
2016-12-23 15:30:00,56.19,56.19,56.03,56.13,4300.0,55.0407,55.0407,54.884,54.9819,4300.0
2016-12-27 09:30:00,56.73,57.15,56.65,57.14,2195.0,55.5697,55.9811,55.4913,55.9713,2195.0
2016-12-27 10:00:00,57.13,57.15,56.96,57.14,1800.0,55.9615,55.9811,55.795,55.9713,1800.0
2016-12-27 10:30:00,57.02,57.16,56.95,57.16,3951.0,55.8537,55.9909,55.7852,55.9909,3951.0
2016-12-27 11:00:00,57.17,57.18,57.05,57.07,1600.0,56.0007,56.0105,55.8831,55.9027,1600.0
2016-12-27 11:30:00,57.13,57.21,57.0,57.0,1600.0,55.9615,56.0398,55.8341,55.8341,1600.0
2016-12-27 12:00:00,56.99,57.09,56.98,56.99,1200.0,55.8243,55.9223,55.8145,55.8243,1200.0
2016-12-27 12:30:00,56.85,56.87,56.84,56.85,900.0,55.6872,55.7068,55.6774,55.6872,900.0
2016-12-27 13:00:00,56.84,56.84,56.82,56.82,200.0,55.6774,55.6774,55.6578,55.6578,200.0
2016-12-27 13:30:00,56.74,56.9,56.74,56.88,1400.0,55.5795,55.7362,55.5795,55.7166,1400.0
2016-12-27 14:00:00,56.88,56.99,56.87,56.99,1605.0,55.7166,55.8243,55.7068,55.8243,1605.0
2016-12-27 14:30:00,56.98,57.05,56.92,56.96,2100.0,55.8145,55.8831,55.7558,55.795,2100.0
2016-12-27 15:00:00,56.93,57.01,56.92,57.01,3000.0,55.7656,55.8439,55.7558,55.8439,3000.0
2016-12-27 15:30:00,57.01,57.01,56.79,56.8,7413.0,55.8439,55.8439,55.6284,55.6382,7413.0
2016-12-28 09:30:00,56.88,56.88,56.32,56.43,2500.0,55.7166,55.7166,55.168,55.2758,2500.0
2016-12-28 10:00:00,56.41,56.41,55.94,56.29,7300.0,55.2562,55.2562,54.7958,55.1387,7300.0
2016-12-28 10:30:00,56.34,56.52,56.05,56.12,9466.0,55.1876,55.364,54.9036,54.9721,9466.0
2016-12-28 11:00:00,56.21,56.45,56.19,56.45,2200.0,55.0603,55.2954,55.0407,55.2954,2200.0
2016-12-28 11:30:00,56.27,56.47,56.27,56.38,1000.0,55.1191,55.315,55.1191,55.2268,1000.0
2016-12-28 12:00:00,56.19,56.26,56.17,56.26,16413.0,55.0407,55.1093,55.0211,55.1093,16413.0
2016-12-28 12:30:00,56.28,56.32,56.1,56.21,6203.0,55.1289,55.168,54.9525,55.0603,6203.0
2016-12-28 13:00:00,56.2,56.39,56.2,56.39,4200.0,55.0505,55.2366,55.0505,55.2366,4200.0
2016-12-28 13:30:00,56.37,56.4,56.25,56.29,3900.0,55.217,55.2464,55.0995,55.1387,3900.0
2016-12-28 14:00:00,56.28,56.4,56.17,56.17,2905.0,55.1289,55.2464,55.0211,55.0211,2905.0
2016-12-28 14:30:00,56.2,56.3,56.17,56.3,1000.0,55.0505,55.1485,55.0211,55.1485,1000.0
2016-12-28 15:00:00,56.31,56.53,56.31,56.5,2300.0,55.1583,55.3738,55.1583,55.3444,2300.0
2016-12-28 15:30:00,56.51,56.52,56.26,56.39,3040.0,55.3542,55.364,55.1093,55.2366,3040.0
2016-12-29 09:30:00,56.78,57.24,56.78,56.98,2800.0,55.6186,56.0692,55.6186,55.8145,2800.0
2016-12-29 10:00:00,57.0,57.2,56.95,57.12,2859.0,55.8341,56.03,55.7852,55.9517,2859.0
2016-12-29 10:30:00,57.1,57.11,56.68,56.68,2100.0,55.9321,55.9419,55.5207,55.5207,2100.0
2016-12-29 11:00:00,56.61,56.84,56.61,56.8,1800.0,55.4521,55.6774,55.4521,55.6382,1800.0
2016-12-29 11:30:00,56.81,56.88,56.61,56.72,1600.0,55.648,55.7166,55.4521,55.5599,1600.0
2016-12-29 12:00:00,56.75,56.75,56.69,56.74,600.0,55.5893,55.5893,55.5305,55.5795,600.0
2016-12-29 12:30:00,56.73,56.78,56.65,56.74,1200.0,55.5697,55.6186,55.4913,55.5795,1200.0
2016-12-29 13:00:00,56.55,56.55,56.4,56.44,1200.0,55.3933,55.3933,55.2464,55.2856,1200.0
2016-12-29 13:30:00,56.44,56.58,56.43,56.56,3900.0,55.2856,55.4227,55.2758,55.4031,3900.0
2016-12-29 14:00:00,56.6,56.75,56.6,56.75,3168.0,55.4423,55.5893,55.4423,55.5893,3168.0
2016-12-29 14:30:00,56.72,56.8,56.65,56.78,12593.0,55.5599,55.6382,55.4913,55.6186,12593.0
2016-12-29 15:00:00,56.81,56.88,56.7,56.88,3300.0,55.648,55.7166,55.5403,55.7166,3300.0
2016-12-29 15:30:00,56.87,57.1,56.82,57.08,16350.0,55.7068,55.9321,55.6578,55.9125,16350.0
2016-12-30 09:30:00,56.91,56.91,56.26,56.58,4900.0,55.746,55.746,55.1093,55.4227,4900.0
2016-12-30 10:00:00,56.22,56.43,56.11,56.33,5000.0,55.0701,55.2758,54.9623,55.1778,5000.0
2016-12-30 10:30:00,56.43,56.94,56.38,56.94,3100.0,55.2758,55.7754,55.2268,55.7754,3100.0
2016-12-30 11:00:00,56.91,56.91,56.2,56.39,6100.0,55.746,55.746,55.0505,55.2366,6100.0
2016-12-30 11:30:00,56.46,56.83,56.46,56.63,4900.0,55.3052,55.6676,55.3052,55.4717,4900.0
2016-12-30 12:00:00,56.62,56.75,56.39,56.52,4600.0,55.4619,55.5893,55.2366,55.364,4600.0
2016-12-30 12:30:00,56.49,56.49,56.16,56.21,3500.0,55.3346,55.3346,55.0113,55.0603,3500.0
2016-12-30 13:00:00,56.21,56.38,56.21,56.31,2600.0,55.0603,55.2268,55.0603,55.1583,2600.0
2016-12-30 13:30:00,56.27,56.38,56.25,56.25,2300.0,55.1191,55.2268,55.0995,55.0995,2300.0
2016-12-30 14:00:00,56.19,56.37,56.19,56.36,2921.0,55.0407,55.217,55.0407,55.2072,2921.0
2016-12-30 14:30:00,56.33,56.47,56.25,56.42,4500.0,55.1778,55.315,55.0995,55.266,4500.0
2016-12-30 15:00:00,56.44,56.44,56.26,56.27,6400.0,55.2856,55.2856,55.1093,55.1191,6400.0
2016-12-30 15:30:00,56.27,56.43,56.15,56.28,16471.0,55.1191,55.2758,55.0015,55.1289,16471.0
2017-01-03 09:30:00,57.25,57.6,56.01,56.08,14811.0,56.079,56.4219,54.8644,54.933,14811.0
2017-01-03 10:00:00,56.14,56.28,55.97,56.01,11881.0,54.9917,55.1289,54.8252,54.8644,11881.0
2017-01-03 10:30:00,56.03,56.07,55.48,55.48,15175.0,54.884,54.9232,54.3452,54.3452,15175.0
2017-01-03 11:00:00,55.49,55.6,55.23,55.36,11944.0,54.355,54.4628,54.1003,54.2277,11944.0
2017-01-03 11:30:00,55.38,55.57,55.31,55.53,7600.0,54.2473,54.4334,54.1787,54.3942,7600.0
2017-01-03 12:00:00,55.55,55.58,55.41,55.45,6805.0,54.4138,54.4432,54.2767,54.3158,6805.0
2017-01-03 12:30:00,55.44,55.67,55.44,55.53,7660.0,54.306,54.5313,54.306,54.3942,7660.0
2017-01-03 13:00:00,55.55,55.55,55.23,55.44,10201.0,54.4138,54.4138,54.1003,54.306,10201.0
2017-01-03 13:30:00,55.43,55.48,55.3,55.48,6000.0,54.2963,54.3452,54.1689,54.3452,6000.0
2017-01-03 14:00:00,55.5,56.13,55.5,55.76,13512.0,54.3648,54.9819,54.3648,54.6195,13512.0
2017-01-03 14:30:00,55.74,55.74,55.28,55.57,12987.0,54.5999,54.5999,54.1493,54.4334,12987.0
2017-01-03 15:00:00,55.6,56.05,55.6,56.0,13188.0,54.4628,54.9036,54.4628,54.8546,13188.0
2017-01-03 15:30:00,55.98,55.98,55.72,55.81,26167.0,54.835,54.835,54.5803,54.6685,26167.0
2017-01-04 09:30:00,56.76,57.07,56.75,57.01,7400.0,55.599,55.9027,55.5893,55.8439,7400.0
2017-01-04 10:00:00,56.97,56.97,56.5,56.79,2200.0,55.8048,55.8048,55.3444,55.6284,2200.0
2017-01-04 10:30:00,56.83,57.35,56.74,57.35,4300.0,55.6676,56.177,55.5795,56.177,4300.0
2017-01-04 11:00:00,57.35,57.62,57.35,57.62,2900.0,56.177,56.4415,56.177,56.4415,2900.0
2017-01-04 11:30:00,57.69,57.78,57.53,57.64,1800.0,56.51,56.5982,56.3533,56.461,1800.0
2017-01-04 12:00:00,57.73,58.25,57.73,58.16,5246.0,56.5492,57.0586,56.5492,56.9704,5246.0
2017-01-04 12:30:00,58.14,58.14,57.93,58.13,1900.0,56.9508,56.9508,56.7451,56.941,1900.0
2017-01-04 13:00:00,58.07,58.07,57.92,57.96,2350.0,56.8823,56.8823,56.7353,56.7745,2350.0
2017-01-04 13:30:00,58.03,58.05,57.79,57.79,2300.0,56.8431,56.8627,56.608,56.608,2300.0
2017-01-04 14:00:00,57.73,57.73,57.52,57.55,1800.0,56.5492,56.5492,56.3435,56.3729,1800.0
2017-01-04 14:30:00,57.57,57.64,57.38,57.38,2783.0,56.3925,56.461,56.2064,56.2064,2783.0
2017-01-04 15:00:00,57.33,57.4,57.23,57.31,4840.0,56.1574,56.226,56.0594,56.1378,4840.0
2017-01-04 15:30:00,57.31,57.39,57.22,57.25,7400.0,56.1378,56.2162,56.0496,56.079,7400.0
2017-01-05 09:30:00,57.12,57.12,56.2,56.51,1796.0,55.9517,55.9517,55.0505,55.3542,1796.0
2017-01-05 10:00:00,56.52,56.78,56.25,56.78,1200.0,55.364,55.6186,55.0995,55.6186,1200.0
2017-01-05 10:30:00,56.7,56.81,56.61,56.61,1300.0,55.5403,55.648,55.4521,55.4521,1300.0
2017-01-05 11:00:00,56.54,56.54,56.1,56.11,3900.0,55.3835,55.3835,54.9525,54.9623,3900.0
2017-01-05 11:30:00,55.95,56.11,55.75,56.11,3100.0,54.8056,54.9623,54.6097,54.9623,3100.0
2017-01-05 12:00:00,56.15,56.46,56.15,56.46,800.0,55.0015,55.3052,55.0015,55.3052,800.0
2017-01-05 12:30:00,56.46,56.47,56.46,56.47,300.0,55.3052,55.315,55.3052,55.315,300.0
2017-01-05 13:00:00,56.48,56.85,56.48,56.85,3100.0,55.3248,55.6872,55.3248,55.6872,3100.0
2017-01-05 13:30:00,56.82,57.03,56.82,56.92,4000.0,55.6578,55.8635,55.6578,55.7558,4000.0
2017-01-05 14:00:00,56.93,56.93,56.69,56.77,1100.0,55.7656,55.7656,55.5305,55.6088,1100.0
2017-01-05 14:30:00,56.8,56.97,56.78,56.96,2900.0,55.6382,55.8048,55.6186,55.795,2900.0
2017-01-05 15:00:00,56.98,57.17,56.98,57.14,2900.0,55.8145,56.0007,55.8145,55.9713,2900.0
2017-01-05 15:30:00,57.12,57.15,57.03,57.12,5718.0,55.9517,55.9811,55.8635,55.9517,5718.0
2017-01-06 09:30:00,57.17,57.17,56.67,57.08,1500.0,56.0007,56.0007,55.5109,55.9125,1500.0
2017-01-06 10:00:00,56.94,56.96,56.48,56.5,900.0,55.7754,55.795,55.3248,55.3444,900.0
2017-01-06 10:30:00,56.59,56.82,56.42,56.8,2900.0,55.4325,55.6578,55.266,55.6382,2900.0
2017-01-06 11:00:00,56.8,56.8,56.5,56.55,1900.0,55.6382,55.6382,55.3444,55.3933,1900.0
2017-01-06 11:30:00,56.57,56.93,56.57,56.85,1700.0,55.4129,55.7656,55.4129,55.6872,1700.0
2017-01-06 12:00:00,56.82,56.85,56.73,56.74,2300.0,55.6578,55.6872,55.5697,55.5795,2300.0
2017-01-06 12:30:00,56.81,56.82,56.63,56.69,1100.0,55.648,55.6578,55.4717,55.5305,1100.0
2017-01-06 13:00:00,56.78,56.84,56.71,56.71,1505.0,55.6186,55.6774,55.5501,55.5501,1505.0
2017-01-06 13:30:00,56.51,56.69,56.38,56.52,2900.0,55.3542,55.5305,55.2268,55.364,2900.0
2017-01-06 14:00:00,56.47,56.56,56.4,56.4,2700.0,55.315,55.4031,55.2464,55.2464,2700.0
2017-01-06 14:30:00,56.43,56.44,56.14,56.14,2700.0,55.2758,55.2856,54.9917,54.9917,2700.0
2017-01-06 15:00:00,56.19,56.19,55.84,55.84,5626.0,55.0407,55.0407,54.6979,54.6979,5626.0
2017-01-06 15:30:00,55.89,56.23,55.88,56.23,8068.0,54.7468,55.0799,54.737,55.0799,8068.0
2017-01-09 09:30:00,56.26,56.26,55.42,55.42,10422.0,55.1093,55.1093,54.2865,54.2865,10422.0
2017-01-09 10:00:00,55.43,55.72,55.43,55.55,6872.0,54.2963,54.5803,54.2963,54.4138,6872.0
2017-01-09 10:30:00,55.51,55.71,55.45,55.71,2250.0,54.3746,54.5705,54.3158,54.5705,2250.0
2017-01-09 11:00:00,55.74,55.74,55.47,55.53,3500.0,54.5999,54.5999,54.3354,54.3942,3500.0
2017-01-09 11:30:00,55.56,55.58,55.42,55.54,3896.0,54.4236,54.4432,54.2865,54.404,3896.0
2017-01-09 12:00:00,55.57,55.61,55.47,55.5,3299.0,54.4334,54.4726,54.3354,54.3648,3299.0
2017-01-09 12:30:00,55.51,55.57,55.47,55.47,2304.0,54.3746,54.4334,54.3354,54.3354,2304.0
2017-01-09 13:00:00,55.53,55.55,55.5,55.5,1900.0,54.3942,54.4138,54.3648,54.3648,1900.0
2017-01-09 13:30:00,55.49,55.55,55.44,55.48,2825.0,54.355,54.4138,54.306,54.3452,2825.0
2017-01-09 14:00:00,55.49,55.55,55.47,55.55,3000.0,54.355,54.4138,54.3354,54.4138,3000.0
2017-01-09 14:30:00,55.52,55.52,55.47,55.52,2579.0,54.3844,54.3844,54.3354,54.3844,2579.0
2017-01-09 15:00:00,55.53,55.61,55.49,55.61,4126.0,54.3942,54.4726,54.355,54.4726,4126.0
2017-01-09 15:30:00,55.6,55.6,55.42,55.43,5484.0,54.4628,54.4628,54.2865,54.2963,5484.0
2017-01-10 09:30:00,55.5,55.6,55.23,55.28,5400.0,54.3648,54.4628,54.1003,54.1493,5400.0
2017-01-10 10:00:00,55.4,55.6,55.29,55.49,9901.0,54.2669,54.4628,54.1591,54.355,9901.0
2017-01-10 10:30:00,55.65,56.08,55.6,56.08,3835.0,54.5118,54.933,54.4628,54.933,3835.0
2017-01-10 11:00:00,56.12,56.24,56.08,56.12,2650.0,54.9721,55.0897,54.933,54.9721,2650.0
2017-01-10 11:30:00,56.0,56.17,55.86,55.97,4290.0,54.8546,55.0211,54.7175,54.8252,4290.0
2017-01-10 12:00:00,55.86,55.88,55.76,55.81,3300.0,54.7175,54.737,54.6195,54.6685,3300.0
2017-01-10 12:30:00,55.81,55.99,55.76,55.79,7000.0,54.6685,54.8448,54.6195,54.6489,7000.0
2017-01-10 13:00:00,55.81,55.82,55.72,55.78,1900.0,54.6685,54.6783,54.5803,54.6391,1900.0
2017-01-10 13:30:00,55.79,55.81,55.73,55.76,2600.0,54.6489,54.6685,54.5901,54.6195,2600.0
2017-01-10 14:00:00,55.73,55.86,55.48,55.48,3746.0,54.5901,54.7175,54.3452,54.3452,3746.0
2017-01-10 14:30:00,55.47,55.57,55.4,55.44,8360.0,54.3354,54.4334,54.2669,54.306,8360.0
2017-01-10 15:00:00,55.46,55.63,55.4,55.47,8865.0,54.3256,54.4922,54.2669,54.3354,8865.0
2017-01-10 15:30:00,55.46,55.65,55.46,55.51,13454.0,54.3256,54.5118,54.3256,54.3746,13454.0
2017-01-11 09:30:00,55.17,55.48,55.17,55.2,2500.0,54.0416,54.3452,54.0416,54.071,2500.0
2017-01-11 10:00:00,55.22,55.24,54.91,54.91,3100.0,54.0905,54.1101,53.7869,53.7869,3100.0
2017-01-11 10:30:00,54.93,55.03,54.85,54.93,8210.0,53.8065,53.9044,53.7281,53.8065,8210.0
2017-01-11 11:00:00,54.94,55.57,54.94,55.55,3400.0,53.8163,54.4334,53.8163,54.4138,3400.0
2017-01-11 11:30:00,55.12,55.33,55.04,55.07,3400.0,53.9926,54.1983,53.9142,53.9436,3400.0
2017-01-11 12:00:00,55.23,55.38,55.21,55.3,1700.0,54.1003,54.2473,54.0808,54.1689,1700.0
2017-01-11 12:30:00,55.33,55.43,55.29,55.43,2200.0,54.1983,54.2963,54.1591,54.2963,2200.0
2017-01-11 13:00:00,55.45,55.46,55.22,55.23,2000.0,54.3158,54.3256,54.0905,54.1003,2000.0
2017-01-11 13:30:00,55.17,55.54,55.17,55.52,2300.0,54.0416,54.404,54.0416,54.3844,2300.0
2017-01-11 14:00:00,55.53,55.53,55.38,55.46,1700.0,54.3942,54.3942,54.2473,54.3256,1700.0
2017-01-11 14:30:00,55.48,55.51,55.18,55.18,2700.0,54.3452,54.3746,54.0514,54.0514,2700.0
2017-01-11 15:00:00,55.15,55.37,55.12,55.37,2300.0,54.022,54.2375,53.9926,54.2375,2300.0
2017-01-11 15:30:00,55.41,55.66,55.32,55.66,9117.0,54.2767,54.5215,54.1885,54.5215,9117.0
2017-01-12 09:30:00,55.6,55.83,55.6,55.83,400.0,54.4628,54.6881,54.4628,54.6881,400.0
2017-01-12 10:00:00,55.64,55.64,55.1,55.1,1400.0,54.502,54.502,53.973,53.973,1400.0
2017-01-12 10:30:00,55.12,55.38,55.01,55.33,1400.0,53.9926,54.2473,53.8848,54.1983,1400.0
2017-01-12 11:00:00,55.36,55.36,55.1,55.1,600.0,54.2277,54.2277,53.973,53.973,600.0
2017-01-12 11:30:00,55.22,55.22,54.99,55.04,1100.0,54.0905,54.0905,53.8653,53.9142,1100.0
2017-01-12 12:00:00,55.0,55.26,55.0,55.22,2000.0,53.875,54.1297,53.875,54.0905,2000.0
2017-01-12 12:30:00,55.24,55.29,55.21,55.21,800.0,54.1101,54.1591,54.0808,54.0808,800.0
2017-01-12 13:00:00,55.2,55.33,55.2,55.33,1430.0,54.071,54.1983,54.071,54.1983,1430.0
2017-01-12 13:30:00,55.38,55.58,55.38,55.5,1400.0,54.2473,54.4432,54.2473,54.3648,1400.0
2017-01-12 14:00:00,55.47,55.47,55.14,55.2,2600.0,54.3354,54.3354,54.0122,54.071,2600.0
2017-01-12 14:30:00,55.2,55.48,55.2,55.42,1100.0,54.071,54.3452,54.071,54.2865,1100.0
2017-01-12 15:00:00,55.4,55.46,55.31,55.46,3241.0,54.2669,54.3256,54.1787,54.3256,3241.0
2017-01-12 15:30:00,55.5,55.56,55.4,55.5,5450.0,54.3648,54.4236,54.2669,54.3648,5450.0
2017-01-13 09:30:00,55.63,55.68,55.33,55.34,1600.0,54.4922,54.5411,54.1983,54.2081,1600.0
2017-01-13 10:00:00,55.35,55.35,55.05,55.06,2600.0,54.2179,54.2179,53.924,53.9338,2600.0
2017-01-13 10:30:00,55.14,55.15,54.99,55.0,4100.0,54.0122,54.022,53.8653,53.875,4100.0
2017-01-13 11:00:00,54.98,55.14,54.98,55.14,1100.0,53.8555,54.0122,53.8555,54.0122,1100.0
2017-01-13 11:30:00,55.17,55.22,55.04,55.04,2300.0,54.0416,54.0905,53.9142,53.9142,2300.0
2017-01-13 12:00:00,55.07,55.08,55.0,55.01,3800.0,53.9436,53.9534,53.875,53.8848,3800.0
2017-01-13 12:30:00,55.02,55.19,55.0,55.12,6100.0,53.8946,54.0612,53.875,53.9926,6100.0
2017-01-13 13:00:00,55.13,55.14,55.1,55.1,2100.0,54.0024,54.0122,53.973,53.973,2100.0
2017-01-13 13:30:00,55.12,55.12,54.99,54.99,2000.0,53.9926,53.9926,53.8653,53.8653,2000.0
2017-01-13 14:00:00,55.01,55.06,55.0,55.0,2700.0,53.8848,53.9338,53.875,53.875,2700.0
2017-01-13 14:30:00,55.04,55.05,55.01,55.01,1903.0,53.9142,53.924,53.8848,53.8848,1903.0
2017-01-13 15:00:00,55.08,55.14,55.08,55.1,3000.0,53.9534,54.0122,53.9534,53.973,3000.0
2017-01-13 15:30:00,55.09,55.16,54.99,55.01,6686.0,53.9632,54.0318,53.8653,53.8848,6686.0
2017-01-17 09:30:00,54.5,55.29,54.42,55.0,5076.0,53.3853,54.1591,53.3069,53.875,5076.0
2017-01-17 10:00:00,55.03,55.06,54.87,54.87,11575.0,53.9044,53.9338,53.7477,53.7477,11575.0
2017-01-17 10:30:00,54.95,55.06,54.94,55.01,10803.0,53.8261,53.9338,53.8163,53.8848,10803.0
2017-01-17 11:00:00,54.99,55.05,54.76,54.81,10893.0,53.8653,53.924,53.64,53.6889,10893.0
2017-01-17 11:30:00,54.83,55.0,54.83,54.91,6384.0,53.7085,53.875,53.7085,53.7869,6384.0
2017-01-17 12:00:00,54.9,54.9,54.63,54.68,4924.0,53.7771,53.7771,53.5126,53.5616,4924.0
2017-01-17 12:30:00,54.7,54.83,54.68,54.79,4900.0,53.5812,53.7085,53.5616,53.6693,4900.0
2017-01-17 13:00:00,54.73,54.73,54.62,54.62,800.0,53.6106,53.6106,53.5028,53.5028,800.0
2017-01-17 13:30:00,54.69,54.71,54.65,54.66,1900.0,53.5714,53.591,53.5322,53.542,1900.0
2017-01-17 14:00:00,54.63,54.63,54.32,54.32,1300.0,53.5126,53.5126,53.209,53.209,1300.0
2017-01-17 14:30:00,54.27,54.27,54.19,54.23,875.0,53.16,53.16,53.0816,53.1208,875.0
2017-01-17 15:00:00,54.24,54.62,54.23,54.61,3200.0,53.1306,53.5028,53.1208,53.493,3200.0
2017-01-17 15:30:00,54.59,54.61,54.42,54.46,3832.0,53.4734,53.493,53.3069,53.3461,3832.0
2017-01-18 09:30:00,54.44,54.52,54.3,54.48,1300.0,53.3265,53.4049,53.1894,53.3657,1300.0
2017-01-18 10:00:00,54.56,54.6,54.36,54.41,1000.0,53.444,53.4832,53.2481,53.2971,1000.0
2017-01-18 10:30:00,54.44,54.44,54.21,54.25,900.0,53.3265,53.3265,53.1012,53.1404,900.0
2017-01-18 11:00:00,54.23,54.44,54.23,54.35,900.0,53.1208,53.3265,53.1208,53.2383,900.0
2017-01-18 11:30:00,54.31,54.66,54.3,54.6,3500.0,53.1992,53.542,53.1894,53.4832,3500.0
2017-01-18 12:00:00,54.69,54.69,54.55,54.63,2438.0,53.5714,53.5714,53.4343,53.5126,2438.0
2017-01-18 12:30:00,54.63,54.63,54.51,54.53,1026.0,53.5126,53.5126,53.3951,53.4147,1026.0
2017-01-18 13:00:00,54.41,54.53,54.41,54.51,1000.0,53.2971,53.4147,53.2971,53.3951,1000.0
2017-01-18 13:30:00,54.54,54.59,54.48,54.51,1919.0,53.4245,53.4734,53.3657,53.3951,1919.0
2017-01-18 14:00:00,54.54,54.59,54.53,54.54,1900.0,53.4245,53.4734,53.4147,53.4245,1900.0
2017-01-18 14:30:00,54.5,54.55,54.5,54.51,2700.0,53.3853,53.4343,53.3853,53.3951,2700.0
2017-01-18 15:00:00,54.55,54.55,54.46,54.49,4900.0,53.4343,53.4343,53.3461,53.3755,4900.0
2017-01-18 15:30:00,54.49,54.88,54.47,54.79,9255.0,53.3755,53.7575,53.3559,53.6693,9255.0
2017-01-19 09:30:00,54.76,54.97,54.67,54.97,2600.0,53.64,53.8457,53.5518,53.8457,2600.0
2017-01-19 10:00:00,54.96,54.97,54.72,54.92,2612.0,53.8359,53.8457,53.6008,53.7967,2612.0
2017-01-19 10:30:00,54.99,55.07,54.72,54.72,4400.0,53.8653,53.9436,53.6008,53.6008,4400.0
2017-01-19 11:00:00,54.73,54.83,54.57,54.78,2929.0,53.6106,53.7085,53.4538,53.6595,2929.0
2017-01-19 11:30:00,54.8,54.9,54.77,54.81,1700.0,53.6791,53.7771,53.6498,53.6889,1700.0
2017-01-19 12:00:00,54.74,54.86,54.73,54.81,2200.0,53.6204,53.7379,53.6106,53.6889,2200.0
2017-01-19 12:30:00,54.82,54.91,54.82,54.87,2000.0,53.6987,53.7869,53.6987,53.7477,2000.0
2017-01-19 13:00:00,54.9,54.91,54.61,54.61,1500.0,53.7771,53.7869,53.493,53.493,1500.0
2017-01-19 13:30:00,54.65,54.81,54.65,54.79,1253.0,53.5322,53.6889,53.5322,53.6693,1253.0
2017-01-19 14:00:00,54.78,54.78,54.53,54.63,2300.0,53.6595,53.6595,53.4147,53.5126,2300.0
2017-01-19 14:30:00,54.6,54.6,54.46,54.46,800.0,53.4832,53.4832,53.3461,53.3461,800.0
2017-01-19 15:00:00,54.44,54.53,54.44,54.47,1900.0,53.3265,53.4147,53.3265,53.3559,1900.0
2017-01-19 15:30:00,54.49,54.55,54.42,54.52,4200.0,53.3755,53.4343,53.3069,53.4049,4200.0
2017-01-20 09:30:00,54.84,54.87,54.64,54.74,1400.0,53.7183,53.7477,53.5224,53.6204,1400.0
2017-01-20 10:00:00,54.68,54.72,54.57,54.61,900.0,53.5616,53.6008,53.4538,53.493,900.0
2017-01-20 10:30:00,54.62,54.67,54.51,54.58,1171.0,53.5028,53.5518,53.3951,53.4636,1171.0
2017-01-20 11:00:00,54.7,54.72,54.68,54.72,400.0,53.5812,53.6008,53.5616,53.6008,400.0
2017-01-20 11:30:00,54.65,54.74,54.64,54.74,1300.0,53.5322,53.6204,53.5224,53.6204,1300.0
2017-01-20 12:00:00,54.74,54.74,54.61,54.61,471.0,53.6204,53.6204,53.493,53.493,471.0
2017-01-20 12:30:00,54.5,54.56,54.38,54.49,2100.0,53.3853,53.444,53.2677,53.3755,2100.0
2017-01-20 13:00:00,54.53,54.91,54.53,54.91,1275.0,53.4147,53.7869,53.4147,53.7869,1275.0
2017-01-20 13:30:00,54.78,54.78,54.65,54.68,700.0,53.6595,53.6595,53.5322,53.5616,700.0
2017-01-20 14:00:00,54.69,54.7,54.55,54.56,1700.0,53.5714,53.5812,53.4343,53.444,1700.0
2017-01-20 14:30:00,54.57,54.71,54.57,54.68,1925.0,53.4538,53.591,53.4538,53.5616,1925.0
2017-01-20 15:00:00,54.68,54.73,54.53,54.54,1300.0,53.5616,53.6106,53.4147,53.4245,1300.0
2017-01-20 15:30:00,54.57,54.7,54.55,54.68,3187.0,53.4538,53.5812,53.4343,53.5616,3187.0
2017-01-23 09:30:00,54.71,55.05,54.43,55.05,1379.0,53.591,53.924,53.3167,53.924,1379.0
2017-01-23 10:00:00,54.51,54.53,54.28,54.32,1276.0,53.3951,53.4147,53.1698,53.209,1276.0
2017-01-23 10:30:00,54.12,54.26,54.09,54.22,6605.0,53.013,53.1502,52.9837,53.111,6605.0
2017-01-23 11:00:00,54.24,54.34,54.09,54.26,1100.0,53.1306,53.2285,52.9837,53.1502,1100.0
2017-01-23 11:30:00,54.37,54.39,54.34,54.35,400.0,53.2579,53.2775,53.2285,53.2383,400.0
2017-01-23 12:00:00,54.33,54.37,54.33,54.37,200.0,53.2188,53.2579,53.2188,53.2579,200.0
2017-01-23 12:30:00,54.57,54.72,54.57,54.64,1300.0,53.4538,53.6008,53.4538,53.5224,1300.0
2017-01-23 13:00:00,54.67,54.76,54.64,54.64,500.0,53.5518,53.64,53.5224,53.5224,500.0
2017-01-23 13:30:00,54.6,54.76,54.58,54.62,600.0,53.4832,53.64,53.4636,53.5028,600.0
2017-01-23 14:00:00,54.55,54.55,54.43,54.45,1100.0,53.4343,53.4343,53.3167,53.3363,1100.0
2017-01-23 14:30:00,54.47,54.54,54.44,54.54,1300.0,53.3559,53.4245,53.3265,53.4245,1300.0
2017-01-23 15:00:00,54.5,54.69,54.47,54.69,1300.0,53.3853,53.5714,53.3559,53.5714,1300.0
2017-01-23 15:30:00,54.68,54.79,54.6,54.64,1800.0,53.5616,53.6693,53.4832,53.5224,1800.0
2017-01-24 09:30:00,55.19,55.19,54.63,54.7,1146.0,54.0612,54.0612,53.5126,53.5812,1146.0
2017-01-24 10:00:00,54.49,54.49,54.43,54.44,500.0,53.3755,53.3755,53.3167,53.3265,500.0
2017-01-24 10:30:00,54.27,54.42,54.08,54.09,1200.0,53.16,53.3069,52.9739,52.9837,1200.0
2017-01-24 11:00:00,54.04,54.21,54.0,54.14,2100.0,52.9347,53.1012,52.8955,53.0326,2100.0
2017-01-24 11:30:00,54.18,54.4,54.08,54.09,3024.0,53.0718,53.2873,52.9739,52.9837,3024.0
2017-01-24 12:00:00,54.09,54.23,54.06,54.13,1200.0,52.9837,53.1208,52.9543,53.0228,1200.0
2017-01-24 12:30:00,54.11,54.14,54.07,54.07,900.0,53.0033,53.0326,52.9641,52.9641,900.0
2017-01-24 13:00:00,54.11,54.23,54.11,54.23,800.0,53.0033,53.1208,53.0033,53.1208,800.0
2017-01-24 13:30:00,54.2,54.43,54.2,54.43,1000.0,53.0914,53.3167,53.0914,53.3167,1000.0
2017-01-24 14:00:00,54.4,54.42,54.28,54.29,1200.0,53.2873,53.3069,53.1698,53.1796,1200.0
2017-01-24 14:30:00,54.25,54.28,54.14,54.22,1329.0,53.1404,53.1698,53.0326,53.111,1329.0
2017-01-24 15:00:00,54.19,54.21,54.05,54.06,1750.0,53.0816,53.1012,52.9445,52.9543,1750.0
2017-01-24 15:30:00,54.07,54.2,54.04,54.08,5399.0,52.9641,53.0914,52.9347,52.9739,5399.0
2017-01-25 09:30:00,54.1,54.51,54.1,54.51,2000.0,52.9935,53.3951,52.9935,53.3951,2000.0
2017-01-25 10:00:00,54.55,54.95,54.55,54.85,1800.0,53.4343,53.8261,53.4343,53.7281,1800.0
2017-01-25 10:30:00,54.95,55.12,54.93,55.12,1200.0,53.8261,53.9926,53.8065,53.9926,1200.0
2017-01-25 11:00:00,55.06,55.19,55.05,55.18,3000.0,53.9338,54.0612,53.924,54.0514,3000.0
2017-01-25 11:30:00,55.18,55.18,54.86,54.88,1500.0,54.0514,54.0514,53.7379,53.7575,1500.0
2017-01-25 12:00:00,54.89,54.89,54.84,54.88,800.0,53.7673,53.7673,53.7183,53.7575,800.0
2017-01-25 12:30:00,54.87,54.88,54.85,54.86,1200.0,53.7477,53.7575,53.7281,53.7379,1200.0
2017-01-25 13:00:00,54.88,54.92,54.88,54.92,800.0,53.7575,53.7967,53.7575,53.7967,800.0
2017-01-25 13:30:00,54.94,55.02,54.89,55.01,1700.0,53.8163,53.8946,53.7673,53.8848,1700.0
2017-01-25 14:00:00,55.0,55.05,55.0,55.02,1500.0,53.875,53.924,53.875,53.8946,1500.0
2017-01-25 14:30:00,55.01,55.06,54.99,55.01,2332.0,53.8848,53.9338,53.8653,53.8848,2332.0
2017-01-25 15:00:00,55.03,55.09,55.0,55.09,3675.0,53.9044,53.9632,53.875,53.9632,3675.0
2017-01-25 15:30:00,55.1,55.13,55.02,55.03,6300.0,53.973,54.0024,53.8946,53.9044,6300.0
2017-01-26 09:30:00,55.48,55.86,55.48,55.68,1800.0,54.3452,54.7175,54.3452,54.5411,1800.0
2017-01-26 10:00:00,55.63,55.64,55.17,55.17,700.0,54.4922,54.502,54.0416,54.0416,700.0
2017-01-26 10:30:00,55.2,55.26,54.87,54.92,3900.0,54.071,54.1297,53.7477,53.7967,3900.0
2017-01-26 11:00:00,54.88,54.88,54.75,54.85,1900.0,53.7575,53.7575,53.6302,53.7281,1900.0
2017-01-26 11:30:00,54.86,54.95,54.76,54.88,2300.0,53.7379,53.8261,53.64,53.7575,2300.0
2017-01-26 12:00:00,54.79,54.84,54.76,54.76,1200.0,53.6693,53.7183,53.64,53.64,1200.0
2017-01-26 12:30:00,54.75,54.78,54.72,54.77,1800.0,53.6302,53.6595,53.6008,53.6498,1800.0
2017-01-26 13:00:00,54.76,54.77,54.66,54.69,2800.0,53.64,53.6498,53.542,53.5714,2800.0
2017-01-26 13:30:00,54.68,54.7,54.58,54.67,4500.0,53.5616,53.5812,53.4636,53.5518,4500.0
2017-01-26 14:00:00,54.69,54.74,54.63,54.73,2100.0,53.5714,53.6204,53.5126,53.6106,2100.0
2017-01-26 14:30:00,54.67,54.67,54.54,54.56,1100.0,53.5518,53.5518,53.4245,53.444,1100.0
2017-01-26 15:00:00,54.54,54.54,54.27,54.35,4900.0,53.4245,53.4245,53.16,53.2383,4900.0
2017-01-26 15:30:00,54.34,54.36,54.14,54.14,10629.0,53.2285,53.2481,53.0326,53.0326,10629.0
2017-01-27 09:30:00,54.02,54.02,53.57,53.83,1701.0,52.9151,52.9151,52.4743,52.729,1701.0
2017-01-27 10:00:00,54.02,54.12,53.99,54.12,1100.0,52.9151,53.013,52.8857,53.013,1100.0
2017-01-27 10:30:00,54.09,54.28,54.09,54.16,2200.0,52.9837,53.1698,52.9837,53.0522,2200.0
2017-01-27 11:00:00,54.26,54.28,54.14,54.15,900.0,53.1502,53.1698,53.0326,53.0424,900.0
2017-01-27 11:30:00,54.19,54.31,54.19,54.26,1000.0,53.0816,53.1992,53.0816,53.1502,1000.0
2017-01-27 12:00:00,54.39,54.42,54.25,54.26,900.0,53.2775,53.3069,53.1404,53.1502,900.0
2017-01-27 12:30:00,54.31,54.47,54.31,54.47,900.0,53.1992,53.3559,53.1992,53.3559,900.0
2017-01-27 13:00:00,54.4,54.41,54.4,54.41,600.0,53.2873,53.2971,53.2873,53.2971,600.0
2017-01-27 13:30:00,54.42,54.52,54.42,54.46,1600.0,53.3069,53.4049,53.3069,53.3461,1600.0
2017-01-27 14:00:00,54.46,54.66,54.46,54.66,1300.0,53.3461,53.542,53.3461,53.542,1300.0
2017-01-27 14:30:00,54.67,54.68,54.64,54.64,300.0,53.5518,53.5616,53.5224,53.5224,300.0
2017-01-27 15:00:00,54.63,54.82,54.59,54.81,2772.0,53.5126,53.6987,53.4734,53.6889,2772.0
2017-01-27 15:30:00,54.8,54.86,54.76,54.76,3215.0,53.6791,53.7379,53.64,53.64,3215.0
2017-01-30 09:30:00,54.09,54.27,53.99,53.99,800.0,52.9837,53.16,52.8857,52.8857,800.0
2017-01-30 10:00:00,53.93,54.1,53.93,54.1,2411.0,52.8269,52.9935,52.8269,52.9935,2411.0
2017-01-30 10:30:00,54.16,54.16,54.05,54.11,500.0,53.0522,53.0522,52.9445,53.0033,500.0
2017-01-30 11:00:00,54.18,54.51,54.18,54.51,600.0,53.0718,53.3951,53.0718,53.3951,600.0
2017-01-30 11:30:00,54.41,54.52,54.37,54.52,1000.0,53.2971,53.4049,53.2579,53.4049,1000.0
2017-01-30 12:00:00,54.57,54.6,54.51,54.51,600.0,53.4538,53.4832,53.3951,53.3951,600.0
2017-01-30 12:30:00,54.45,54.51,54.45,54.5,700.0,53.3363,53.3951,53.3363,53.3853,700.0
2017-01-30 13:00:00,54.55,54.55,54.49,54.49,600.0,53.4343,53.4343,53.3755,53.3755,600.0
2017-01-30 13:30:00,54.51,54.51,54.47,54.51,1000.0,53.3951,53.3951,53.3559,53.3951,1000.0
2017-01-30 14:00:00,54.51,54.7,54.5,54.7,1000.0,53.3951,53.5812,53.3853,53.5812,1000.0
2017-01-30 14:30:00,54.76,54.92,54.76,54.92,1400.0,53.64,53.7967,53.64,53.7967,1400.0
2017-01-30 15:00:00,54.9,54.95,54.9,54.95,700.0,53.7771,53.8261,53.7771,53.8261,700.0
2017-01-30 15:30:00,55.03,55.11,54.93,55.11,1880.0,53.9044,53.9828,53.8065,53.9828,1880.0
2017-01-31 09:30:00,54.83,54.93,54.63,54.63,1400.0,53.7085,53.8065,53.5126,53.5126,1400.0
2017-01-31 10:00:00,54.63,54.99,54.63,54.99,1000.0,53.5126,53.8653,53.5126,53.8653,1000.0
2017-01-31 10:30:00,55.1,55.1,54.84,54.84,1100.0,53.973,53.973,53.7183,53.7183,1100.0
2017-01-31 11:00:00,54.76,54.76,54.76,54.76,100.0,53.64,53.64,53.64,53.64,100.0
2017-01-31 11:30:00,54.85,54.85,54.67,54.74,811.0,53.7281,53.7281,53.5518,53.6204,811.0
2017-01-31 12:00:00,54.63,54.63,54.47,54.51,1100.0,53.5126,53.5126,53.3559,53.3951,1100.0
2017-01-31 12:30:00,54.43,54.45,54.37,54.41,700.0,53.3167,53.3363,53.2579,53.2971,700.0
2017-01-31 13:00:00,54.28,54.29,54.07,54.12,3400.0,53.1698,53.1796,52.9641,53.013,3400.0
2017-01-31 13:30:00,54.13,54.15,53.75,53.75,4000.0,53.0228,53.0424,52.6506,52.6506,4000.0
2017-01-31 14:00:00,53.67,53.96,53.67,53.96,6314.0,52.5723,52.8563,52.5723,52.8563,6314.0
2017-01-31 14:30:00,53.91,54.12,53.89,54.12,6244.0,52.8073,53.013,52.7878,53.013,6244.0
2017-01-31 15:00:00,54.13,54.38,54.13,54.35,7299.0,53.0228,53.2677,53.0228,53.2383,7299.0
2017-01-31 15:30:00,54.39,54.58,54.39,54.43,13815.0,53.2775,53.4636,53.2775,53.3167,13815.0
2017-02-01 09:30:00,54.88,54.97,54.59,54.75,2408.0,53.7575,53.8457,53.4734,53.6302,2408.0
2017-02-01 10:00:00,54.62,54.62,54.16,54.17,1100.0,53.5028,53.5028,53.0522,53.062,1100.0
2017-02-01 10:30:00,54.3,54.39,53.87,54.05,4270.0,53.1894,53.2775,52.7682,52.9445,4270.0
2017-02-01 11:00:00,53.98,54.07,53.84,53.85,1305.0,52.8759,52.9641,52.7388,52.7486,1305.0
2017-02-01 11:30:00,53.89,53.89,53.78,53.89,1900.0,52.7878,52.7878,52.68,52.7878,1900.0
2017-02-01 12:00:00,53.96,53.99,53.81,53.89,1300.0,52.8563,52.8857,52.7094,52.7878,1300.0
2017-02-01 12:30:00,53.99,54.0,53.94,53.94,800.0,52.8857,52.8955,52.8367,52.8367,800.0
2017-02-01 13:00:00,53.93,54.01,53.88,53.99,2200.0,52.8269,52.9053,52.778,52.8857,2200.0
2017-02-01 13:30:00,54.02,54.02,53.83,53.95,1950.0,52.9151,52.9151,52.729,52.8465,1950.0
2017-02-01 14:00:00,54.07,54.12,53.93,54.03,1900.0,52.9641,53.013,52.8269,52.9249,1900.0
2017-02-01 14:30:00,53.97,53.97,53.31,53.33,3726.0,52.8661,52.8661,52.2196,52.2392,3726.0
2017-02-01 15:00:00,53.33,53.49,53.33,53.43,1858.0,52.2392,52.3959,52.2392,52.3372,1858.0
2017-02-01 15:30:00,53.41,53.6,53.36,53.5,3700.0,52.3176,52.5037,52.2686,52.4057,3700.0
2017-02-02 09:30:00,53.06,53.06,52.36,52.99,3526.0,51.9747,51.9747,51.289,51.9062,3526.0
2017-02-02 10:00:00,53.0,53.42,53.0,53.07,2967.0,51.916,52.3274,51.916,51.9845,2967.0
2017-02-02 10:30:00,53.13,53.95,53.1,53.95,4680.0,52.0433,52.8465,52.0139,52.8465,4680.0
2017-02-02 11:00:00,53.94,54.09,53.67,53.67,4100.0,52.8367,52.9837,52.5723,52.5723,4100.0
2017-02-02 11:30:00,53.58,53.88,53.56,53.8,4900.0,52.4841,52.778,52.4645,52.6996,4900.0
2017-02-02 12:00:00,53.74,54.1,53.73,53.97,4900.0,52.6408,52.9935,52.631,52.8661,4900.0
2017-02-02 12:30:00,54.0,54.04,53.9,53.9,1426.0,52.8955,52.9347,52.7975,52.7975,1426.0
2017-02-02 13:00:00,53.96,53.96,53.8,53.91,2607.0,52.8563,52.8563,52.6996,52.8073,2607.0
2017-02-02 13:30:00,53.92,53.93,53.8,53.86,2800.0,52.8171,52.8269,52.6996,52.7584,2800.0
2017-02-02 14:00:00,53.88,53.88,53.63,53.63,2300.0,52.778,52.778,52.5331,52.5331,2300.0
2017-02-02 14:30:00,53.58,53.58,53.26,53.32,3900.0,52.4841,52.4841,52.1706,52.2294,3900.0
2017-02-02 15:00:00,53.38,53.43,53.0,53.43,8600.0,52.2882,52.3372,51.916,52.3372,8600.0
2017-02-02 15:30:00,53.45,53.48,53.23,53.32,10487.0,52.3567,52.3861,52.1412,52.2294,10487.0
2017-02-03 09:30:00,53.68,53.79,53.55,53.78,5375.0,52.582,52.6898,52.4547,52.68,5375.0
2017-02-03 10:00:00,53.8,54.05,53.8,53.98,2100.0,52.6996,52.9445,52.6996,52.8759,2100.0
2017-02-03 10:30:00,53.91,54.3,53.91,54.3,3000.0,52.8073,53.1894,52.8073,53.1894,3000.0
2017-02-03 11:00:00,54.24,54.25,53.93,54.1,5024.0,53.1306,53.1404,52.8269,52.9935,5024.0
2017-02-03 11:30:00,54.1,54.11,54.0,54.1,400.0,52.9935,53.0033,52.8955,52.9935,400.0
2017-02-03 12:00:00,54.1,54.14,53.99,54.0,800.0,52.9935,53.0326,52.8857,52.8955,800.0
2017-02-03 12:30:00,53.88,54.02,53.88,54.02,908.0,52.778,52.9151,52.778,52.9151,908.0
2017-02-03 13:00:00,53.99,53.99,53.94,53.94,500.0,52.8857,52.8857,52.8367,52.8367,500.0
2017-02-03 13:30:00,53.95,54.03,53.94,53.94,700.0,52.8465,52.9249,52.8367,52.8367,700.0
2017-02-03 14:00:00,54.01,54.01,54.01,54.01,100.0,52.9053,52.9053,52.9053,52.9053,100.0
2017-02-03 14:30:00,53.84,53.84,53.81,53.81,200.0,52.7388,52.7388,52.7094,52.7094,200.0
2017-02-03 15:00:00,53.76,53.79,53.69,53.69,1316.0,52.6604,52.6898,52.5918,52.5918,1316.0
2017-02-03 15:30:00,53.67,53.7,53.55,53.6,5651.0,52.5723,52.6016,52.4547,52.5037,5651.0
2017-02-06 09:30:00,53.47,54.4,53.47,54.4,900.0,52.3763,53.2873,52.3763,53.2873,900.0
2017-02-06 10:00:00,54.42,54.59,54.42,54.56,1700.0,53.3069,53.4734,53.3069,53.444,1700.0
2017-02-06 10:30:00,54.53,54.69,54.31,54.55,3900.0,53.4147,53.5714,53.1992,53.4343,3900.0
2017-02-06 11:00:00,54.56,54.59,54.32,54.34,2100.0,53.444,53.4734,53.209,53.2285,2100.0
2017-02-06 11:30:00,54.33,54.33,54.13,54.14,500.0,53.2188,53.2188,53.0228,53.0326,500.0
2017-02-06 12:00:00,54.08,54.12,54.08,54.09,800.0,52.9739,53.013,52.9739,52.9837,800.0
2017-02-06 12:30:00,53.9,53.9,53.6,53.6,300.0,52.7975,52.7975,52.5037,52.5037,300.0
2017-02-06 13:00:00,53.57,53.58,53.39,53.49,1400.0,52.4743,52.4841,52.298,52.3959,1400.0
2017-02-06 13:30:00,53.48,53.51,53.46,53.51,1100.0,52.3861,52.4155,52.3665,52.4155,1100.0
2017-02-06 14:00:00,53.49,53.49,53.4,53.4,3041.0,52.3959,52.3959,52.3078,52.3078,3041.0
2017-02-06 14:30:00,53.41,53.44,53.25,53.29,1700.0,52.3176,52.347,52.1608,52.2,1700.0
2017-02-06 15:00:00,53.31,53.37,53.28,53.29,2400.0,52.2196,52.2784,52.1902,52.2,2400.0
2017-02-06 15:30:00,53.27,53.34,53.11,53.29,8444.0,52.1804,52.249,52.0237,52.2,8444.0
2017-02-07 09:30:00,53.62,54.04,53.62,53.98,1329.0,52.5233,52.9347,52.5233,52.8759,1329.0
2017-02-07 10:00:00,53.92,54.13,53.83,54.11,1100.0,52.8171,53.0228,52.729,53.0033,1100.0
2017-02-07 10:30:00,54.01,54.02,53.85,53.96,800.0,52.9053,52.9151,52.7486,52.8563,800.0
2017-02-07 11:00:00,53.85,53.92,53.76,53.76,700.0,52.7486,52.8171,52.6604,52.6604,700.0
2017-02-07 11:30:00,53.7,53.7,53.65,53.65,700.0,52.6016,52.6016,52.5527,52.5527,700.0
2017-02-07 12:00:00,53.72,53.72,53.46,53.46,1300.0,52.6212,52.6212,52.3665,52.3665,1300.0
2017-02-07 12:30:00,53.54,53.55,53.43,53.43,1500.0,52.4449,52.4547,52.3372,52.3372,1500.0
2017-02-07 13:00:00,53.47,53.51,53.41,53.51,900.0,52.3763,52.4155,52.3176,52.4155,900.0
2017-02-07 13:30:00,53.6,53.73,53.6,53.71,700.0,52.5037,52.631,52.5037,52.6114,700.0
2017-02-07 14:00:00,53.7,53.7,53.53,53.53,400.0,52.6016,52.6016,52.4351,52.4351,400.0
2017-02-07 14:30:00,53.59,53.59,53.52,53.52,800.0,52.4939,52.4939,52.4253,52.4253,800.0
2017-02-07 15:00:00,53.51,53.51,53.31,53.37,3000.0,52.4155,52.4155,52.2196,52.2784,3000.0
2017-02-07 15:30:00,53.25,53.26,53.13,53.18,4767.0,52.1608,52.1706,52.0433,52.0923,4767.0
2017-02-08 09:30:00,53.33,53.75,53.3,53.75,1055.0,52.2392,52.6506,52.2098,52.6506,1055.0
2017-02-08 10:00:00,53.76,54.2,53.76,54.17,1700.0,52.6604,53.0914,52.6604,53.062,1700.0
2017-02-08 10:30:00,54.17,54.9,54.17,54.83,1500.0,53.062,53.7771,53.062,53.7085,1500.0
2017-02-08 11:00:00,54.94,55.38,54.94,54.99,4095.0,53.8163,54.2473,53.8163,53.8653,4095.0
2017-02-08 11:30:00,54.71,54.71,54.49,54.52,1200.0,53.591,53.591,53.3755,53.4049,1200.0
2017-02-08 12:00:00,54.62,54.97,54.62,54.9,600.0,53.5028,53.8457,53.5028,53.7771,600.0
2017-02-08 12:30:00,54.79,54.81,54.65,54.67,900.0,53.6693,53.6889,53.5322,53.5518,900.0
2017-02-08 13:00:00,54.66,54.99,54.6,54.99,1000.0,53.542,53.8653,53.4832,53.8653,1000.0
2017-02-08 13:30:00,55.01,55.14,55.0,55.14,1100.0,53.8848,54.0122,53.875,54.0122,1100.0
2017-02-08 14:00:00,55.13,55.13,54.92,55.05,1100.0,54.0024,54.0024,53.7967,53.924,1100.0
2017-02-08 14:30:00,55.02,55.02,54.9,54.97,1300.0,53.8946,53.8946,53.7771,53.8457,1300.0
2017-02-08 15:00:00,54.92,55.1,54.91,55.01,1000.0,53.7967,53.973,53.7869,53.8848,1000.0
2017-02-08 15:30:00,55.13,55.19,54.87,54.87,8780.0,54.0024,54.0612,53.7477,53.7477,8780.0
2017-02-09 09:30:00,55.21,56.36,55.18,56.36,3146.0,54.0808,55.2072,54.0514,55.2072,3146.0
2017-02-09 10:00:00,56.34,56.98,56.28,56.93,5769.0,55.1876,55.8145,55.1289,55.7656,5769.0
2017-02-09 10:30:00,56.89,57.23,56.37,56.54,4300.0,55.7264,56.0594,55.217,55.3835,4300.0
2017-02-09 11:00:00,56.51,56.99,56.43,56.95,3500.0,55.3542,55.8243,55.2758,55.7852,3500.0
2017-02-09 11:30:00,56.95,57.27,56.67,57.15,4500.0,55.7852,56.0986,55.5109,55.9811,4500.0
2017-02-09 12:00:00,57.04,57.19,56.83,56.83,2612.0,55.8733,56.0203,55.6676,55.6676,2612.0
2017-02-09 12:30:00,56.92,57.1,56.81,57.1,2656.0,55.7558,55.9321,55.648,55.9321,2656.0
2017-02-09 13:00:00,57.04,57.12,56.97,57.0,3563.0,55.8733,55.9517,55.8048,55.8341,3563.0
2017-02-09 13:30:00,56.95,57.09,56.9,57.09,3515.0,55.7852,55.9223,55.7362,55.9223,3515.0
2017-02-09 14:00:00,57.09,57.12,56.97,57.02,3687.0,55.9223,55.9517,55.8048,55.8537,3687.0
2017-02-09 14:30:00,57.0,57.2,57.0,57.16,5560.0,55.8341,56.03,55.8341,55.9909,5560.0
2017-02-09 15:00:00,57.15,57.17,56.82,56.85,4963.0,55.9811,56.0007,55.6578,55.6872,4963.0
2017-02-09 15:30:00,56.86,56.89,56.79,56.79,9935.0,55.697,55.7264,55.6284,55.6284,9935.0
2017-02-10 09:30:00,57.38,57.39,57.06,57.36,3387.0,56.2064,56.2162,55.8929,56.1868,3387.0
2017-02-10 10:00:00,57.48,57.92,57.37,57.92,5300.0,56.3043,56.7353,56.1966,56.7353,5300.0
2017-02-10 10:30:00,57.9,58.24,57.03,57.03,7097.0,56.7157,57.0488,55.8635,55.8635,7097.0
2017-02-10 11:00:00,57.03,57.25,56.84,56.84,2500.0,55.8635,56.079,55.6774,55.6774,2500.0
2017-02-10 11:30:00,56.73,56.92,56.72,56.85,1200.0,55.5697,55.7558,55.5599,55.6872,1200.0
2017-02-10 12:00:00,56.83,56.99,56.75,56.81,5243.0,55.6676,55.8243,55.5893,55.648,5243.0
2017-02-10 12:30:00,56.92,56.95,56.84,56.9,2551.0,55.7558,55.7852,55.6774,55.7362,2551.0
2017-02-10 13:00:00,56.92,57.22,56.85,57.1,1900.0,55.7558,56.0496,55.6872,55.9321,1900.0
2017-02-10 13:30:00,57.07,57.19,57.03,57.19,800.0,55.9027,56.0203,55.8635,56.0203,800.0
2017-02-10 14:00:00,57.13,57.13,56.96,57.08,1300.0,55.9615,55.9615,55.795,55.9125,1300.0
2017-02-10 14:30:00,57.14,57.14,56.98,56.98,1100.0,55.9713,55.9713,55.8145,55.8145,1100.0
2017-02-10 15:00:00,57.25,57.25,57.14,57.15,1600.0,56.079,56.079,55.9713,55.9811,1600.0
2017-02-10 15:30:00,57.15,57.26,57.15,57.25,5484.0,55.9811,56.0888,55.9811,56.079,5484.0
2017-02-13 09:30:00,57.75,57.83,57.4,57.57,1100.0,56.5688,56.6472,56.226,56.3925,1100.0
2017-02-13 10:00:00,57.7,57.7,57.48,57.48,400.0,56.5198,56.5198,56.3043,56.3043,400.0
2017-02-13 10:30:00,57.04,57.15,56.96,56.96,1100.0,55.8733,55.9811,55.795,55.795,1100.0
2017-02-13 11:00:00,57.04,57.15,57.03,57.14,1100.0,55.8733,55.9811,55.8635,55.9713,1100.0
2017-02-13 11:30:00,57.07,57.07,56.88,57.04,1000.0,55.9027,55.9027,55.7166,55.8733,1000.0
2017-02-13 12:00:00,57.01,57.05,56.99,57.05,400.0,55.8439,55.8831,55.8243,55.8831,400.0
2017-02-13 12:30:00,57.08,57.16,57.08,57.09,400.0,55.9125,55.9909,55.9125,55.9223,400.0
2017-02-13 13:00:00,57.02,57.36,57.02,57.35,1100.0,55.8537,56.1868,55.8537,56.177,1100.0
2017-02-13 13:30:00,57.27,57.27,57.18,57.24,800.0,56.0986,56.0986,56.0105,56.0692,800.0
2017-02-13 14:00:00,57.21,57.21,57.09,57.17,1200.0,56.0398,56.0398,55.9223,56.0007,1200.0
2017-02-13 14:30:00,57.09,57.09,57.06,57.06,700.0,55.9223,55.9223,55.8929,55.8929,700.0
2017-02-13 15:00:00,57.05,57.16,57.03,57.03,1800.0,55.8831,55.9909,55.8635,55.8635,1800.0
2017-02-13 15:30:00,56.99,57.11,56.98,57.01,2500.0,55.8243,55.9419,55.8145,55.8439,2500.0
2017-02-14 09:30:00,56.72,57.35,56.71,57.05,1400.0,55.5599,56.177,55.5501,55.8831,1400.0
2017-02-14 10:00:00,56.92,57.35,56.92,57.25,800.0,55.7558,56.177,55.7558,56.079,800.0
2017-02-14 10:30:00,57.25,57.34,57.22,57.25,1000.0,56.079,56.1672,56.0496,56.079,1000.0
2017-02-14 11:00:00,57.33,57.42,57.24,57.31,2846.0,56.1574,56.2455,56.0692,56.1378,2846.0
2017-02-14 11:30:00,57.43,57.62,57.43,57.5,3000.0,56.2553,56.4415,56.2553,56.3239,3000.0
2017-02-14 12:00:00,57.48,57.51,57.3,57.33,1800.0,56.3043,56.3337,56.128,56.1574,1800.0
2017-02-14 12:30:00,57.33,57.33,57.12,57.33,1600.0,56.1574,56.1574,55.9517,56.1574,1600.0
2017-02-14 13:00:00,57.38,57.4,57.31,57.35,1428.0,56.2064,56.226,56.1378,56.177,1428.0
2017-02-14 13:30:00,57.33,57.33,57.11,57.11,1913.0,56.1574,56.1574,55.9419,55.9419,1913.0
2017-02-14 14:00:00,57.15,57.28,57.15,57.17,1464.0,55.9811,56.1084,55.9811,56.0007,1464.0
2017-02-14 14:30:00,57.15,57.22,57.06,57.14,2285.0,55.9811,56.0496,55.8929,55.9713,2285.0
2017-02-14 15:00:00,57.12,57.12,57.01,57.07,2500.0,55.9517,55.9517,55.8439,55.9027,2500.0
2017-02-14 15:30:00,57.1,57.31,57.1,57.27,8341.0,55.9321,56.1378,55.9321,56.0986,8341.0
2017-02-15 09:30:00,56.9,57.05,56.9,56.98,800.0,55.7362,55.8831,55.7362,55.8145,800.0
2017-02-15 10:00:00,56.95,57.03,56.88,56.96,2400.0,55.7852,55.8635,55.7166,55.795,2400.0
2017-02-15 10:30:00,56.99,57.31,56.99,57.26,3500.0,55.8243,56.1378,55.8243,56.0888,3500.0
2017-02-15 11:00:00,57.3,57.46,57.3,57.4,1100.0,56.128,56.2847,56.128,56.226,1100.0
2017-02-15 11:30:00,57.33,57.62,57.31,57.62,1800.0,56.1574,56.4415,56.1378,56.4415,1800.0
2017-02-15 12:00:00,57.62,57.67,57.47,57.67,1900.0,56.4415,56.4904,56.2945,56.4904,1900.0
2017-02-15 12:30:00,57.73,57.83,57.66,57.83,3886.0,56.5492,56.6472,56.4806,56.6472,3886.0
2017-02-15 13:00:00,57.83,57.89,57.77,57.77,1597.0,56.6472,56.7059,56.5884,56.5884,1597.0
2017-02-15 13:30:00,57.83,58.01,57.83,57.95,1700.0,56.6472,56.8235,56.6472,56.7647,1700.0
2017-02-15 14:00:00,57.92,57.92,57.83,57.92,2400.0,56.7353,56.7353,56.6472,56.7353,2400.0
2017-02-15 14:30:00,57.94,58.0,57.87,58.0,3251.0,56.7549,56.8137,56.6863,56.8137,3251.0
2017-02-15 15:00:00,57.98,58.03,57.84,57.84,4800.0,56.7941,56.8431,56.657,56.657,4800.0
2017-02-15 15:30:00,57.86,57.86,57.75,57.8,8647.0,56.6765,56.6765,56.5688,56.6178,8647.0
2017-02-16 09:30:00,58.24,59.63,58.24,58.47,10973.0,57.0488,58.4103,57.0488,57.2741,10973.0
2017-02-16 10:00:00,58.47,58.49,57.6,57.98,12200.0,57.2741,57.2937,56.4219,56.7941,12200.0
2017-02-16 10:30:00,57.97,58.13,57.46,57.5,4970.0,56.7843,56.941,56.2847,56.3239,4970.0
2017-02-16 11:00:00,57.48,57.58,56.91,57.58,6280.0,56.3043,56.4023,55.746,56.4023,6280.0
2017-02-16 11:30:00,57.63,57.63,57.35,57.35,3071.0,56.4513,56.4513,56.177,56.177,3071.0
2017-02-16 12:00:00,57.36,57.62,57.25,57.55,6600.0,56.1868,56.4415,56.079,56.3729,6600.0
2017-02-16 12:30:00,57.63,57.85,57.53,57.8,4129.0,56.4513,56.6668,56.3533,56.6178,4129.0
2017-02-16 13:00:00,57.72,57.88,57.64,57.75,1700.0,56.5394,56.6961,56.461,56.5688,1700.0
2017-02-16 13:30:00,57.69,57.72,57.67,57.68,2745.0,56.51,56.5394,56.4904,56.5002,2745.0
2017-02-16 14:00:00,57.71,57.91,57.71,57.9,2900.0,56.5296,56.7255,56.5296,56.7157,2900.0
2017-02-16 14:30:00,58.02,58.05,57.7,57.81,5900.0,56.8333,56.8627,56.5198,56.6276,5900.0
2017-02-16 15:00:00,57.8,57.99,57.74,57.95,7794.0,56.6178,56.8039,56.559,56.7647,7794.0
2017-02-16 15:30:00,57.94,58.0,57.85,57.99,20609.0,56.7549,56.8137,56.6668,56.8039,20609.0
2017-02-17 09:30:00,58.35,58.39,57.95,58.07,4560.0,57.1565,57.1957,56.7647,56.8823,4560.0
2017-02-17 10:00:00,58.02,58.26,57.97,58.24,5100.0,56.8333,57.0684,56.7843,57.0488,5100.0
2017-02-17 10:30:00,58.22,58.22,57.92,57.97,3100.0,57.0292,57.0292,56.7353,56.7843,3100.0
2017-02-17 11:00:00,58.0,58.01,57.51,57.55,4500.0,56.8137,56.8235,56.3337,56.3729,4500.0
2017-02-17 11:30:00,57.57,58.14,57.49,58.14,3200.0,56.3925,56.9508,56.3141,56.9508,3200.0
2017-02-17 12:00:00,58.07,58.12,57.94,58.1,1800.0,56.8823,56.9312,56.7549,56.9116,1800.0
2017-02-17 12:30:00,58.14,58.16,57.83,57.83,2400.0,56.9508,56.9704,56.6472,56.6472,2400.0
2017-02-17 13:00:00,57.75,57.76,57.57,57.57,2800.0,56.5688,56.5786,56.3925,56.3925,2800.0
2017-02-17 13:30:00,57.57,57.87,57.49,57.87,1600.0,56.3925,56.6863,56.3141,56.6863,1600.0
2017-02-17 14:00:00,57.83,57.83,57.53,57.66,2100.0,56.6472,56.6472,56.3533,56.4806,2100.0
2017-02-17 14:30:00,57.8,58.07,57.8,58.01,2441.0,56.6178,56.8823,56.6178,56.8235,2441.0
2017-02-17 15:00:00,57.99,58.16,57.99,58.02,2055.0,56.8039,56.9704,56.8039,56.8333,2055.0
2017-02-17 15:30:00,57.99,58.19,57.99,58.19,5426.0,56.8039,56.9998,56.8039,56.9998,5426.0
2017-02-21 09:30:00,58.89,58.89,58.57,58.84,2448.0,57.6855,57.6855,57.372,57.6365,2448.0
2017-02-21 10:00:00,58.77,59.13,58.77,59.0,2333.0,57.5679,57.9206,57.5679,57.7932,2333.0
2017-02-21 10:30:00,59.14,59.14,58.6,58.6,2563.0,57.9304,57.9304,57.4014,57.4014,2563.0
2017-02-21 11:00:00,58.6,58.7,58.59,58.61,1800.0,57.4014,57.4994,57.3916,57.4112,1800.0
2017-02-21 11:30:00,58.56,58.63,58.52,58.52,1200.0,57.3622,57.4308,57.323,57.323,1200.0
2017-02-21 12:00:00,58.54,58.69,58.54,58.69,1300.0,57.3426,57.4896,57.3426,57.4896,1300.0
2017-02-21 12:30:00,58.69,58.73,58.4,58.4,3776.0,57.4896,57.5288,57.2055,57.2055,3776.0
2017-02-21 13:00:00,58.29,58.48,58.2,58.48,1800.0,57.0978,57.2839,57.0096,57.2839,1800.0
2017-02-21 13:30:00,58.5,58.5,58.3,58.49,1800.0,57.3035,57.3035,57.1075,57.2937,1800.0
2017-02-21 14:00:00,58.45,58.52,58.44,58.49,2098.0,57.2545,57.323,57.2447,57.2937,2098.0
2017-02-21 14:30:00,58.37,58.44,58.33,58.33,1814.0,57.1761,57.2447,57.1369,57.1369,1814.0
2017-02-21 15:00:00,58.3,58.33,58.17,58.17,3839.0,57.1075,57.1369,56.9802,56.9802,3839.0
2017-02-21 15:30:00,58.14,58.3,58.14,58.27,5900.0,56.9508,57.1075,56.9508,57.0782,5900.0
2017-02-22 09:30:00,57.78,57.78,57.04,57.05,1800.0,56.5982,56.5982,55.8733,55.8831,1800.0
2017-02-22 10:00:00,57.01,57.03,56.25,56.25,4165.0,55.8439,55.8635,55.0995,55.0995,4165.0
2017-02-22 10:30:00,56.24,56.4,56.11,56.3,3188.0,55.0897,55.2464,54.9623,55.1485,3188.0
2017-02-22 11:00:00,56.31,56.65,56.19,56.62,2882.0,55.1583,55.4913,55.0407,55.4619,2882.0
2017-02-22 11:30:00,56.59,56.66,56.34,56.66,1900.0,55.4325,55.5011,55.1876,55.5011,1900.0
2017-02-22 12:00:00,56.69,57.0,56.69,57.0,1300.0,55.5305,55.8341,55.5305,55.8341,1300.0
2017-02-22 12:30:00,57.09,57.14,57.0,57.03,1200.0,55.9223,55.9713,55.8341,55.8635,1200.0
2017-02-22 13:00:00,57.06,57.13,57.03,57.1,2300.0,55.8929,55.9615,55.8635,55.9321,2300.0
2017-02-22 13:30:00,57.14,57.17,57.09,57.12,1800.0,55.9713,56.0007,55.9223,55.9517,1800.0
2017-02-22 14:00:00,57.13,57.14,56.79,56.9,3700.0,55.9615,55.9713,55.6284,55.7362,3700.0
2017-02-22 14:30:00,56.96,56.98,56.89,56.89,4121.0,55.795,55.8145,55.7264,55.7264,4121.0
2017-02-22 15:00:00,56.88,56.88,56.63,56.8,4000.0,55.7166,55.7166,55.4717,55.6382,4000.0
2017-02-22 15:30:00,56.85,56.92,56.77,56.88,8040.0,55.6872,55.7558,55.6088,55.7166,8040.0
2017-02-23 09:30:00,56.63,56.63,55.97,55.98,1903.0,55.4717,55.4717,54.8252,54.835,1903.0
2017-02-23 10:00:00,55.99,56.06,55.7,55.82,4579.0,54.8448,54.9134,54.5607,54.6783,4579.0
2017-02-23 10:30:00,55.88,56.03,55.4,55.45,5449.0,54.737,54.884,54.2669,54.3158,5449.0
2017-02-23 11:00:00,55.47,55.69,55.36,55.41,4500.0,54.3354,54.5509,54.2277,54.2767,4500.0
2017-02-23 11:30:00,55.38,55.5,55.3,55.45,7110.0,54.2473,54.3648,54.1689,54.3158,7110.0
2017-02-23 12:00:00,55.55,55.58,55.45,55.47,2200.0,54.4138,54.4432,54.3158,54.3354,2200.0
2017-02-23 12:30:00,55.43,55.85,55.37,55.62,5496.0,54.2963,54.7077,54.2375,54.4824,5496.0
2017-02-23 13:00:00,55.56,55.6,55.33,55.46,4500.0,54.4236,54.4628,54.1983,54.3256,4500.0
2017-02-23 13:30:00,55.46,55.49,55.43,55.43,2700.0,54.3256,54.355,54.2963,54.2963,2700.0
2017-02-23 14:00:00,55.45,55.67,55.42,55.64,1900.0,54.3158,54.5313,54.2865,54.502,1900.0
2017-02-23 14:30:00,55.69,55.74,55.68,55.69,1500.0,54.5509,54.5999,54.5411,54.5509,1500.0
2017-02-23 15:00:00,55.69,55.83,55.68,55.79,3387.0,54.5509,54.6881,54.5411,54.6489,3387.0
2017-02-23 15:30:00,55.78,55.78,55.56,55.63,7196.0,54.6391,54.6391,54.4236,54.4922,7196.0
2017-02-24 09:30:00,55.49,56.04,55.49,55.63,1300.0,54.355,54.8938,54.355,54.4922,1300.0
2017-02-24 10:00:00,55.57,55.57,55.33,55.49,3279.0,54.4334,54.4334,54.1983,54.355,3279.0
2017-02-24 10:30:00,55.52,55.65,55.4,55.4,1600.0,54.3844,54.5118,54.2669,54.2669,1600.0
2017-02-24 11:00:00,55.53,55.87,55.39,55.87,2200.0,54.3942,54.7273,54.2571,54.7273,2200.0
2017-02-24 11:30:00,55.88,55.88,55.84,55.84,500.0,54.737,54.737,54.6979,54.6979,500.0
2017-02-24 12:00:00,55.9,56.34,55.9,56.32,1100.0,54.7566,55.1876,54.7566,55.168,1100.0
2017-02-24 12:30:00,56.46,56.46,56.34,56.35,1900.0,55.3052,55.3052,55.1876,55.1974,1900.0
2017-02-24 13:00:00,56.35,56.35,56.2,56.2,1300.0,55.1974,55.1974,55.0505,55.0505,1300.0
2017-02-24 13:30:00,56.31,56.31,56.22,56.27,400.0,55.1583,55.1583,55.0701,55.1191,400.0
2017-02-24 14:00:00,56.23,56.4,56.18,56.35,1200.0,55.0799,55.2464,55.0309,55.1974,1200.0
2017-02-24 14:30:00,56.39,56.45,56.35,56.37,2600.0,55.2366,55.2954,55.1974,55.217,2600.0
2017-02-24 15:00:00,56.36,56.44,56.25,56.38,9174.0,55.2072,55.2856,55.0995,55.2268,9174.0
2017-02-24 15:30:00,56.4,56.45,56.33,56.45,4000.0,55.2464,55.2954,55.1778,55.2954,4000.0
2017-02-27 09:30:00,56.59,57.04,56.55,56.65,3023.0,55.4325,55.8733,55.3933,55.4913,3023.0
2017-02-27 10:00:00,56.58,57.11,56.58,57.11,1400.0,55.4227,55.9419,55.4227,55.9419,1400.0
2017-02-27 10:30:00,57.18,57.18,56.65,56.87,2800.0,56.0105,56.0105,55.4913,55.7068,2800.0
2017-02-27 11:00:00,56.88,57.17,56.86,57.04,2400.0,55.7166,56.0007,55.697,55.8733,2400.0
2017-02-27 11:30:00,56.92,56.92,56.74,56.74,800.0,55.7558,55.7558,55.5795,55.5795,800.0
2017-02-27 12:00:00,56.59,56.82,56.59,56.68,2500.0,55.4325,55.6578,55.4325,55.5207,2500.0
2017-02-27 12:30:00,56.71,56.78,56.69,56.7,1400.0,55.5501,55.6186,55.5305,55.5403,1400.0
2017-02-27 13:00:00,56.74,56.74,56.63,56.68,1100.0,55.5795,55.5795,55.4717,55.5207,1100.0
2017-02-27 13:30:00,56.71,56.79,56.63,56.77,2200.0,55.5501,55.6284,55.4717,55.6088,2200.0
2017-02-27 14:00:00,56.8,57.05,56.8,57.05,1400.0,55.6382,55.8831,55.6382,55.8831,1400.0
2017-02-27 14:30:00,57.0,57.0,56.92,56.96,1100.0,55.8341,55.8341,55.7558,55.795,1100.0
2017-02-27 15:00:00,56.97,57.15,56.97,57.13,1700.0,55.8048,55.9811,55.8048,55.9615,1700.0
2017-02-27 15:30:00,57.11,57.13,56.87,57.04,6320.0,55.9419,55.9615,55.7068,55.8733,6320.0
2017-02-28 09:30:00,56.7,57.14,56.7,56.95,3600.0,55.5403,55.9713,55.5403,55.7852,3600.0
2017-02-28 10:00:00,56.95,57.19,56.92,57.15,2800.0,55.7852,56.0203,55.7558,55.9811,2800.0
2017-02-28 10:30:00,57.13,57.13,57.03,57.03,1700.0,55.9615,55.9615,55.8635,55.8635,1700.0
2017-02-28 11:00:00,57.1,57.47,57.03,57.33,4577.0,55.9321,56.2945,55.8635,56.1574,4577.0
2017-02-28 11:30:00,57.35,57.38,57.3,57.3,900.0,56.177,56.2064,56.128,56.128,900.0
2017-02-28 12:00:00,57.24,57.29,57.17,57.18,1800.0,56.0692,56.1182,56.0007,56.0105,1800.0
2017-02-28 12:30:00,57.17,57.17,56.96,57.1,1100.0,56.0007,56.0007,55.795,55.9321,1100.0
2017-02-28 13:00:00,57.05,57.11,56.97,57.11,1000.0,55.8831,55.9419,55.8048,55.9419,1000.0
2017-02-28 13:30:00,57.2,57.21,57.01,57.01,1300.0,56.03,56.0398,55.8439,55.8439,1300.0
2017-02-28 14:00:00,56.99,57.07,56.93,56.94,10381.0,55.8243,55.9027,55.7656,55.7754,10381.0
2017-02-28 14:30:00,56.96,56.97,56.91,56.92,2940.0,55.795,55.8048,55.746,55.7558,2940.0
2017-02-28 15:00:00,56.9,57.25,56.89,57.18,3800.0,55.7362,56.079,55.7264,56.0105,3800.0
2017-02-28 15:30:00,57.16,57.26,57.13,57.2,7489.0,55.9909,56.0888,55.9615,56.03,7489.0
2017-03-01 09:30:00,57.97,58.23,57.33,57.91,2200.0,56.7843,57.039,56.1574,56.7255,2200.0
2017-03-01 10:00:00,57.86,58.06,57.49,57.69,1700.0,56.6765,56.8725,56.3141,56.51,1700.0
2017-03-01 10:30:00,57.67,57.76,57.4,57.44,1798.0,56.4904,56.5786,56.226,56.2651,1798.0
2017-03-01 11:00:00,57.47,57.84,57.46,57.67,800.0,56.2945,56.657,56.2847,56.4904,800.0
2017-03-01 11:30:00,57.81,57.93,57.76,57.93,300.0,56.6276,56.7451,56.5786,56.7451,300.0
2017-03-01 12:00:00,57.8,58.02,57.78,57.94,980.0,56.6178,56.8333,56.5982,56.7549,980.0
2017-03-01 12:30:00,57.93,57.93,57.76,57.76,500.0,56.7451,56.7451,56.5786,56.5786,500.0
2017-03-01 13:00:00,57.9,57.93,57.68,57.68,500.0,56.7157,56.7451,56.5002,56.5002,500.0
2017-03-01 13:30:00,57.65,57.88,57.63,57.88,872.0,56.4708,56.6961,56.4513,56.6961,872.0
2017-03-01 14:00:00,57.84,57.99,57.81,57.89,3012.0,56.657,56.8039,56.6276,56.7059,3012.0
2017-03-01 14:30:00,57.76,57.92,57.76,57.92,900.0,56.5786,56.7353,56.5786,56.7353,900.0
2017-03-01 15:00:00,57.85,57.92,57.78,57.92,1100.0,56.6668,56.7353,56.5982,56.7353,1100.0
2017-03-01 15:30:00,57.86,57.92,57.71,57.79,3251.0,56.6765,56.7353,56.5296,56.608,3251.0
2017-03-02 09:30:00,57.83,57.83,57.44,57.49,1800.0,56.6472,56.6472,56.2651,56.3141,1800.0
2017-03-02 10:00:00,57.45,57.47,57.31,57.32,1900.0,56.2749,56.2945,56.1378,56.1476,1900.0
2017-03-02 10:30:00,57.4,57.58,57.36,57.36,1407.0,56.226,56.4023,56.1868,56.1868,1407.0
2017-03-02 11:00:00,57.37,57.37,57.04,57.11,4800.0,56.1966,56.1966,55.8733,55.9419,4800.0
2017-03-02 11:30:00,57.13,57.24,57.05,57.05,1500.0,55.9615,56.0692,55.8831,55.8831,1500.0
2017-03-02 12:00:00,57.07,57.09,56.94,56.97,700.0,55.9027,55.9223,55.7754,55.8048,700.0
2017-03-02 12:30:00,56.94,57.2,56.94,57.2,900.0,55.7754,56.03,55.7754,56.03,900.0
2017-03-02 13:00:00,57.17,57.17,57.08,57.14,1500.0,56.0007,56.0007,55.9125,55.9713,1500.0
2017-03-02 13:30:00,57.2,57.2,57.14,57.14,2300.0,56.03,56.03,55.9713,55.9713,2300.0
2017-03-02 14:00:00,57.17,57.18,57.13,57.14,3354.0,56.0007,56.0105,55.9615,55.9713,3354.0
2017-03-02 14:30:00,57.14,57.14,56.94,57.06,3358.0,55.9713,55.9713,55.7754,55.8929,3358.0
2017-03-02 15:00:00,57.07,57.26,57.07,57.26,2331.0,55.9027,56.0888,55.9027,56.0888,2331.0
2017-03-02 15:30:00,57.31,57.57,57.23,57.25,4322.0,56.1378,56.3925,56.0594,56.079,4322.0
2017-03-03 09:30:00,57.36,57.66,56.88,56.89,1700.0,56.1868,56.4806,55.7166,55.7264,1700.0
2017-03-03 10:00:00,56.93,57.05,56.84,56.86,1700.0,55.7656,55.8831,55.6774,55.697,1700.0
2017-03-03 10:30:00,56.7,57.01,56.69,56.93,3260.0,55.5403,55.8439,55.5305,55.7656,3260.0
2017-03-03 11:00:00,56.83,57.03,56.78,57.03,2400.0,55.6676,55.8635,55.6186,55.8635,2400.0
2017-03-03 11:30:00,56.88,57.02,56.78,57.02,2845.0,55.7166,55.8537,55.6186,55.8537,2845.0
2017-03-03 12:00:00,57.01,57.06,57.0,57.0,514.0,55.8439,55.8929,55.8341,55.8341,514.0
2017-03-03 12:30:00,57.04,57.08,56.99,56.99,1499.0,55.8733,55.9125,55.8243,55.8243,1499.0
2017-03-03 13:00:00,56.9,56.9,56.84,56.9,1400.0,55.7362,55.7362,55.6774,55.7362,1400.0
2017-03-03 13:30:00,56.98,57.1,56.98,57.03,857.0,55.8145,55.9321,55.8145,55.8635,857.0
2017-03-03 14:00:00,57.04,57.04,56.92,57.02,600.0,55.8733,55.8733,55.7558,55.8537,600.0
2017-03-03 14:30:00,57.11,57.26,57.11,57.26,2000.0,55.9419,56.0888,55.9419,56.0888,2000.0
2017-03-03 15:00:00,57.3,57.3,57.08,57.16,3029.0,56.128,56.128,55.9125,55.9909,3029.0
2017-03-03 15:30:00,57.24,57.32,57.07,57.07,3969.0,56.0692,56.1476,55.9027,55.9027,3969.0
2017-03-06 09:30:00,57.08,57.2,56.71,57.01,6730.0,55.9125,56.03,55.5501,55.8439,6730.0
2017-03-06 10:00:00,56.95,57.09,56.78,56.8,7256.0,55.7852,55.9223,55.6186,55.6382,7256.0
2017-03-06 10:30:00,56.81,56.94,56.75,56.83,4500.0,55.648,55.7754,55.5893,55.6676,4500.0
2017-03-06 11:00:00,56.81,56.81,56.6,56.73,5248.0,55.648,55.648,55.4423,55.5697,5248.0
2017-03-06 11:30:00,56.71,56.8,56.65,56.78,1200.0,55.5501,55.6382,55.4913,55.6186,1200.0
2017-03-06 12:00:00,56.78,56.89,56.78,56.82,1200.0,55.6186,55.7264,55.6186,55.6578,1200.0
2017-03-06 12:30:00,56.8,56.81,56.8,56.8,400.0,55.6382,55.648,55.6382,55.6382,400.0
2017-03-06 13:00:00,56.88,57.02,56.85,57.0,1400.0,55.7166,55.8537,55.6872,55.8341,1400.0
2017-03-06 13:30:00,57.01,57.08,57.0,57.07,2300.0,55.8439,55.9125,55.8341,55.9027,2300.0
2017-03-06 14:00:00,57.12,57.18,56.93,57.18,1900.0,55.9517,56.0105,55.7656,56.0105,1900.0
2017-03-06 14:30:00,57.16,57.16,56.91,57.14,3100.0,55.9909,55.9909,55.746,55.9713,3100.0
2017-03-06 15:00:00,57.25,57.26,57.16,57.21,5000.0,56.079,56.0888,55.9909,56.0398,5000.0
2017-03-06 15:30:00,57.18,57.19,56.84,56.88,11621.0,56.0105,56.0203,55.6774,55.7166,11621.0
2017-03-07 09:30:00,56.69,57.14,56.64,56.93,3400.0,55.5305,55.9713,55.4815,55.7656,3400.0
2017-03-07 10:00:00,56.79,56.94,56.79,56.9,800.0,55.6284,55.7754,55.6284,55.7362,800.0
2017-03-07 10:30:00,57.2,57.24,56.79,56.83,2200.0,56.03,56.0692,55.6284,55.6676,2200.0
2017-03-07 11:00:00,56.87,57.0,56.79,56.91,1900.0,55.7068,55.8341,55.6284,55.746,1900.0
2017-03-07 11:30:00,56.78,56.92,56.78,56.92,1097.0,55.6186,55.7558,55.6186,55.7558,1097.0
2017-03-07 12:00:00,56.9,57.1,56.81,57.1,3227.0,55.7362,55.9321,55.648,55.9321,3227.0
2017-03-07 12:30:00,57.04,57.11,56.99,57.03,700.0,55.8733,55.9419,55.8243,55.8635,700.0
2017-03-07 13:00:00,57.01,57.07,57.01,57.02,600.0,55.8439,55.9027,55.8439,55.8537,600.0
2017-03-07 13:30:00,57.01,57.01,56.94,56.94,1500.0,55.8439,55.8439,55.7754,55.7754,1500.0
2017-03-07 14:00:00,57.01,57.01,56.9,56.9,1700.0,55.8439,55.8439,55.7362,55.7362,1700.0
2017-03-07 14:30:00,56.9,56.93,56.74,56.93,1200.0,55.7362,55.7656,55.5795,55.7656,1200.0
2017-03-07 15:00:00,56.92,56.93,56.72,56.73,2800.0,55.7558,55.7656,55.5599,55.5697,2800.0
2017-03-07 15:30:00,56.67,56.81,56.62,56.67,4969.0,55.5109,55.648,55.4619,55.5109,4969.0
2017-03-08 09:30:00,56.86,57.0,56.82,56.92,5400.0,55.697,55.8341,55.6578,55.7558,5400.0
2017-03-08 10:00:00,56.99,57.03,56.74,56.87,4498.0,55.8243,55.8635,55.5795,55.7068,4498.0
2017-03-08 10:30:00,56.91,56.91,56.61,56.91,4808.0,55.746,55.746,55.4521,55.746,4808.0
2017-03-08 11:00:00,56.95,57.01,56.74,56.89,3400.0,55.7852,55.8439,55.5795,55.7264,3400.0
2017-03-08 11:30:00,56.87,56.97,56.78,56.97,2100.0,55.7068,55.8048,55.6186,55.8048,2100.0
2017-03-08 12:00:00,57.0,57.12,56.94,57.0,3500.0,55.8341,55.9517,55.7754,55.8341,3500.0
2017-03-08 12:30:00,57.07,57.11,56.93,57.11,4051.0,55.9027,55.9419,55.7656,55.9419,4051.0
2017-03-08 13:00:00,57.09,57.19,57.04,57.04,1800.0,55.9223,56.0203,55.8733,55.8733,1800.0
2017-03-08 13:30:00,57.11,57.19,57.11,57.18,1200.0,55.9419,56.0203,55.9419,56.0105,1200.0
2017-03-08 14:00:00,57.17,57.17,57.07,57.12,2900.0,56.0007,56.0007,55.9027,55.9517,2900.0
2017-03-08 14:30:00,57.14,57.14,56.99,56.99,4326.0,55.9713,55.9713,55.8243,55.8243,4326.0
2017-03-08 15:00:00,56.98,57.14,56.98,57.06,5490.0,55.8145,55.9713,55.8145,55.8929,5490.0
2017-03-08 15:30:00,57.05,57.05,56.6,56.6,10756.0,55.8831,55.8831,55.4423,55.4423,10756.0
2017-03-09 09:30:00,56.62,57.18,56.55,56.83,3600.0,55.4619,56.0105,55.3933,55.6676,3600.0
2017-03-09 10:00:00,56.97,57.19,56.86,57.19,1900.0,55.8048,56.0203,55.697,56.0203,1900.0
2017-03-09 10:30:00,57.17,57.83,57.15,57.71,11600.0,56.0007,56.6472,55.9811,56.5296,11600.0
2017-03-09 11:00:00,57.81,58.12,57.66,58.02,6416.0,56.6276,56.9312,56.4806,56.8333,6416.0
2017-03-09 11:30:00,58.03,58.7,57.99,58.61,15035.0,56.8431,57.4994,56.8039,57.4112,15035.0
2017-03-09 12:00:00,58.65,58.65,58.12,58.13,7400.0,57.4504,57.4504,56.9312,56.941,7400.0
2017-03-09 12:30:00,58.11,58.66,58.1,58.42,10868.0,56.9214,57.4602,56.9116,57.2251,10868.0
2017-03-09 13:00:00,58.4,58.54,58.26,58.5,9277.0,57.2055,57.3426,57.0684,57.3035,9277.0
2017-03-09 13:30:00,58.41,58.59,58.28,58.53,2400.0,57.2153,57.3916,57.088,57.3328,2400.0
2017-03-09 14:00:00,58.59,58.59,58.0,58.04,5848.0,57.3916,57.3916,56.8137,56.8529,5848.0
2017-03-09 14:30:00,58.06,58.35,58.06,58.28,2900.0,56.8725,57.1565,56.8725,57.088,2900.0
2017-03-09 15:00:00,58.28,58.28,58.04,58.11,7359.0,57.088,57.088,56.8529,56.9214,7359.0
2017-03-09 15:30:00,58.12,58.58,58.05,58.57,35329.0,56.9312,57.3818,56.8627,57.372,35329.0
2017-03-10 09:30:00,59.2,59.79,58.75,59.79,9008.0,57.9891,58.5671,57.5483,58.5671,9008.0
2017-03-10 10:00:00,59.72,60.43,59.36,60.4,15577.0,58.4985,59.194,58.1459,59.1646,15577.0
2017-03-10 10:30:00,60.28,60.44,59.74,59.8,5500.0,59.0471,59.2038,58.5181,58.5769,5500.0
2017-03-10 11:00:00,59.61,59.63,59.36,59.63,2051.0,58.3908,58.4103,58.1459,58.4103,2051.0
2017-03-10 11:30:00,59.5,59.74,59.44,59.74,2366.0,58.283,58.5181,58.2242,58.5181,2366.0
2017-03-10 12:00:00,59.72,59.75,59.64,59.71,1500.0,58.4985,58.5279,58.4201,58.4887,1500.0
2017-03-10 12:30:00,59.72,59.72,59.12,59.32,5538.0,58.4985,58.4985,57.9108,58.1067,5538.0
2017-03-10 13:00:00,59.29,59.36,59.17,59.36,1300.0,58.0773,58.1459,57.9598,58.1459,1300.0
2017-03-10 13:30:00,59.35,59.67,59.31,59.65,4794.0,58.1361,58.4495,58.0969,58.4299,4794.0
2017-03-10 14:00:00,59.39,59.58,59.27,59.53,3000.0,58.1753,58.3614,58.0577,58.3124,3000.0
2017-03-10 14:30:00,59.5,59.57,59.5,59.51,4000.0,58.283,58.3516,58.283,58.2928,4000.0
2017-03-10 15:00:00,59.53,59.55,59.39,59.51,4300.0,58.3124,58.332,58.1753,58.2928,4300.0
2017-03-10 15:30:00,59.58,59.8,59.56,59.57,7710.0,58.3614,58.5769,58.3418,58.3516,7710.0
2017-03-13 09:30:00,60.19,60.21,59.18,59.3,7300.0,58.9589,58.9785,57.9696,58.0871,7300.0
2017-03-13 10:00:00,59.32,59.55,59.23,59.5,3400.0,58.1067,58.332,58.0185,58.283,3400.0
2017-03-13 10:30:00,59.47,59.51,59.16,59.25,6790.0,58.2536,58.2928,57.95,58.0381,6790.0
2017-03-13 11:00:00,59.24,59.38,59.22,59.32,2757.0,58.0283,58.1655,58.0087,58.1067,2757.0
2017-03-13 11:30:00,59.33,59.33,59.09,59.28,3300.0,58.1165,58.1165,57.8814,58.0675,3300.0
2017-03-13 12:00:00,59.26,59.26,59.09,59.11,1800.0,58.0479,58.0479,57.8814,57.901,1800.0
2017-03-13 12:30:00,59.11,59.18,58.91,58.94,2400.0,57.901,57.9696,57.7051,57.7345,2400.0
2017-03-13 13:00:00,58.96,59.02,58.76,58.76,2400.0,57.754,57.8128,57.5581,57.5581,2400.0
2017-03-13 13:30:00,58.8,58.8,58.55,58.71,3246.0,57.5973,57.5973,57.3524,57.5092,3246.0
2017-03-13 14:00:00,58.69,58.72,58.59,58.72,1795.0,57.4896,57.519,57.3916,57.519,1795.0
2017-03-13 14:30:00,58.73,58.84,58.56,58.57,3000.0,57.5288,57.6365,57.3622,57.372,3000.0
2017-03-13 15:00:00,58.55,58.77,58.55,58.74,5700.0,57.3524,57.5679,57.3524,57.5385,5700.0
2017-03-13 15:30:00,58.69,58.7,58.47,58.52,12511.0,57.4896,57.4994,57.2741,57.323,12511.0
2017-03-14 09:30:00,58.54,58.61,58.36,58.61,1400.0,57.3426,57.4112,57.1663,57.4112,1400.0
2017-03-14 10:00:00,58.39,58.39,58.17,58.3,1100.0,57.1957,57.1957,56.9802,57.1075,1100.0
2017-03-14 10:30:00,58.18,58.18,57.85,57.92,1800.0,56.99,56.99,56.6668,56.7353,1800.0
2017-03-14 11:00:00,57.97,58.23,57.92,58.23,1400.0,56.7843,57.039,56.7353,57.039,1400.0
2017-03-14 11:30:00,58.24,58.33,58.24,58.33,300.0,57.0488,57.1369,57.0488,57.1369,300.0
2017-03-14 12:00:00,58.28,58.3,58.28,58.3,400.0,57.088,57.1075,57.088,57.1075,400.0
2017-03-14 12:30:00,58.44,58.63,58.44,58.6,1400.0,57.2447,57.4308,57.2447,57.4014,1400.0
2017-03-14 13:00:00,58.57,58.66,58.55,58.55,600.0,57.372,57.4602,57.3524,57.3524,600.0
2017-03-14 13:30:00,58.64,58.67,58.57,58.57,700.0,57.4406,57.47,57.372,57.372,700.0
2017-03-14 14:00:00,58.5,58.54,58.49,58.5,1500.0,57.3035,57.3426,57.2937,57.3035,1500.0
2017-03-14 14:30:00,58.5,58.54,58.44,58.54,1915.0,57.3035,57.3426,57.2447,57.3426,1915.0
2017-03-14 15:00:00,58.62,58.71,58.62,58.69,900.0,57.421,57.5092,57.421,57.4896,900.0
2017-03-14 15:30:00,58.73,58.96,58.73,58.82,3495.0,57.5288,57.754,57.5288,57.6169,3495.0
2017-03-15 09:30:00,59.11,59.34,59.0,59.31,5652.0,57.901,58.1263,57.7932,58.0969,5652.0
2017-03-15 10:00:00,59.37,59.57,59.35,59.44,1700.0,58.1557,58.3516,58.1361,58.2242,1700.0
2017-03-15 10:30:00,59.41,59.53,59.33,59.37,1200.0,58.1948,58.3124,58.1165,58.1557,1200.0
2017-03-15 11:00:00,59.45,59.75,59.45,59.75,3498.0,58.234,58.5279,58.234,58.5279,3498.0
2017-03-15 11:30:00,59.78,59.8,59.7,59.79,2400.0,58.5573,58.5769,58.4789,58.5671,2400.0
2017-03-15 12:00:00,59.81,59.94,59.81,59.83,1500.0,58.5867,58.714,58.5867,58.6063,1500.0
2017-03-15 12:30:00,59.88,60.0,59.88,59.99,3100.0,58.6552,58.7728,58.6552,58.763,3100.0
2017-03-15 13:00:00,59.98,60.21,59.96,60.21,4232.0,58.7532,58.9785,58.7336,58.9785,4232.0
2017-03-15 13:30:00,60.19,60.26,60.1,60.1,3977.0,58.9589,59.0275,58.8707,58.8707,3977.0
2017-03-15 14:00:00,60.08,60.2,59.87,59.98,6400.0,58.8511,58.9687,58.6454,58.7532,6400.0
2017-03-15 14:30:00,59.99,60.24,59.94,60.23,6100.0,58.763,59.0079,58.714,58.9981,6100.0
2017-03-15 15:00:00,60.33,60.45,60.28,60.41,7665.0,59.096,59.2136,59.0471,59.1744,7665.0
2017-03-15 15:30:00,60.44,60.45,60.07,60.09,18426.0,59.2038,59.2136,58.8413,58.8609,18426.0
2017-03-16 09:30:00,60.55,61.09,60.45,61.03,3386.0,59.3115,59.8405,59.2136,59.7817,3386.0
2017-03-16 10:00:00,61.01,61.19,60.5,60.61,3300.0,59.7621,59.9384,59.2626,59.3703,3300.0
2017-03-16 10:30:00,60.62,60.62,60.35,60.38,1300.0,59.3801,59.3801,59.1156,59.145,1300.0
2017-03-16 11:00:00,60.4,60.43,60.3,60.3,1100.0,59.1646,59.194,59.0666,59.0666,1100.0
2017-03-16 11:30:00,60.45,60.54,60.43,60.51,1125.0,59.2136,59.3017,59.194,59.2723,1125.0
2017-03-16 12:00:00,60.54,60.66,60.54,60.66,1700.0,59.3017,59.4193,59.3017,59.4193,1700.0
2017-03-16 12:30:00,60.8,60.8,60.65,60.65,650.0,59.5564,59.5564,59.4095,59.4095,650.0
2017-03-16 13:00:00,60.57,60.57,60.5,60.55,600.0,59.3311,59.3311,59.2626,59.3115,600.0
2017-03-16 13:30:00,60.64,60.68,60.64,60.68,400.0,59.3997,59.4389,59.3997,59.4389,400.0
2017-03-16 14:00:00,60.62,60.65,60.4,60.41,1007.0,59.3801,59.4095,59.1646,59.1744,1007.0
2017-03-16 14:30:00,60.39,60.42,60.16,60.22,2700.0,59.1548,59.1842,58.9295,58.9883,2700.0
2017-03-16 15:00:00,60.22,60.3,60.18,60.19,4200.0,58.9883,59.0666,58.9491,58.9589,4200.0
2017-03-16 15:30:00,60.21,60.3,60.06,60.13,9021.0,58.9785,59.0666,58.8316,58.9001,9021.0
2017-03-17 09:30:00,59.84,59.93,59.34,59.91,4000.0,58.6161,58.7042,58.1263,58.6846,4000.0
2017-03-17 10:00:00,59.98,60.05,59.65,59.74,4700.0,58.7532,58.8218,58.4299,58.5181,4700.0
2017-03-17 10:30:00,59.73,59.82,59.51,59.51,19402.0,58.5083,58.5965,58.2928,58.2928,19402.0
2017-03-17 11:00:00,59.51,59.51,59.29,59.41,3800.0,58.2928,58.2928,58.0773,58.1948,3800.0
2017-03-17 11:30:00,59.5,59.5,59.35,59.4,1300.0,58.283,58.283,58.1361,58.1851,1300.0
2017-03-17 12:00:00,59.56,59.69,59.52,59.66,1038.0,58.3418,58.4691,58.3026,58.4397,1038.0
2017-03-17 12:30:00,59.59,59.73,59.51,59.55,1600.0,58.3712,58.5083,58.2928,58.332,1600.0
2017-03-17 13:00:00,59.71,59.72,59.54,59.54,1600.0,58.4887,58.4985,58.3222,58.3222,1600.0
2017-03-17 13:30:00,59.6,59.75,59.6,59.75,2600.0,58.381,58.5279,58.381,58.5279,2600.0
2017-03-17 14:00:00,59.76,59.9,59.71,59.85,3311.0,58.5377,58.6748,58.4887,58.6258,3311.0
2017-03-17 14:30:00,59.85,59.85,59.69,59.73,2800.0,58.6258,58.6258,58.4691,58.5083,2800.0
2017-03-17 15:00:00,59.74,59.84,59.69,59.69,5700.0,58.5181,58.6161,58.4691,58.4691,5700.0
2017-03-17 15:30:00,59.69,60.17,59.68,59.89,16436.0,58.4691,58.9393,58.4593,58.665,16436.0
2017-03-20 09:30:00,60.33,60.45,60.02,60.45,1548.0,59.096,59.2136,58.7924,59.2136,1548.0
2017-03-20 10:00:00,60.47,60.47,60.04,60.05,2200.0,59.2332,59.2332,58.812,58.8218,2200.0
2017-03-20 10:30:00,60.05,60.12,59.93,59.95,1999.0,58.8218,58.8903,58.7042,58.7238,1999.0
2017-03-20 11:00:00,59.9,60.02,59.74,59.74,2500.0,58.6748,58.7924,58.5181,58.5181,2500.0
2017-03-20 11:30:00,59.78,59.78,59.56,59.67,1808.0,58.5573,58.5573,58.3418,58.4495,1808.0
2017-03-20 12:00:00,59.68,59.75,59.65,59.69,1800.0,58.4593,58.5279,58.4299,58.4691,1800.0
2017-03-20 12:30:00,59.67,59.81,59.56,59.81,1700.0,58.4495,58.5867,58.3418,58.5867,1700.0
2017-03-20 13:00:00,59.81,59.86,59.73,59.73,2000.0,58.5867,58.6356,58.5083,58.5083,2000.0
2017-03-20 13:30:00,59.67,59.7,59.67,59.7,2500.0,58.4495,58.4789,58.4495,58.4789,2500.0
2017-03-20 14:00:00,59.69,59.85,59.69,59.75,2500.0,58.4691,58.6258,58.4691,58.5279,2500.0
2017-03-20 14:30:00,59.76,59.78,59.66,59.76,2700.0,58.5377,58.5573,58.4397,58.5377,2700.0
2017-03-20 15:00:00,59.75,59.77,59.71,59.77,2500.0,58.5279,58.5475,58.4887,58.5475,2500.0
2017-03-20 15:30:00,59.77,59.8,59.64,59.68,7914.0,58.5475,58.5769,58.4201,58.4593,7914.0
2017-03-21 09:30:00,60.42,60.6,60.26,60.3,1800.0,59.1842,59.3605,59.0275,59.0666,1800.0
2017-03-21 10:00:00,60.35,60.35,59.7,59.8,3200.0,59.1156,59.1156,58.4789,58.5769,3200.0
2017-03-21 10:30:00,59.94,60.06,59.94,59.97,808.0,58.714,58.8316,58.714,58.7434,808.0
2017-03-21 11:00:00,59.99,59.99,59.47,59.78,2400.0,58.763,58.763,58.2536,58.5573,2400.0
2017-03-21 11:30:00,59.65,59.69,59.36,59.69,2200.0,58.4299,58.4691,58.1459,58.4691,2200.0
2017-03-21 12:00:00,59.74,59.77,59.65,59.66,1400.0,58.5181,58.5475,58.4299,58.4397,1400.0
2017-03-21 12:30:00,59.69,59.84,59.67,59.84,1000.0,58.4691,58.6161,58.4495,58.6161,1000.0
2017-03-21 13:00:00,59.74,59.94,59.7,59.84,1807.0,58.5181,58.714,58.4789,58.6161,1807.0
2017-03-21 13:30:00,59.86,59.86,59.62,59.62,700.0,58.6356,58.6356,58.4006,58.4006,700.0
2017-03-21 14:00:00,59.65,59.7,59.58,59.58,1400.0,58.4299,58.4789,58.3614,58.3614,1400.0
2017-03-21 14:30:00,59.66,59.67,59.32,59.56,4300.0,58.4397,58.4495,58.1067,58.3418,4300.0
2017-03-21 15:00:00,59.59,59.59,59.42,59.46,2100.0,58.3712,58.3712,58.2046,58.2438,2100.0
2017-03-21 15:30:00,59.48,59.48,58.8,58.95,9049.0,58.2634,58.2634,57.5973,57.7443,9049.0
2017-03-22 09:30:00,58.83,59.18,58.7,58.97,4280.0,57.6267,57.9696,57.4994,57.7638,4280.0
2017-03-22 10:00:00,58.83,58.85,58.57,58.6,3100.0,57.6267,57.6463,57.372,57.4014,3100.0
2017-03-22 10:30:00,58.61,58.83,58.57,58.73,5350.0,57.4112,57.6267,57.372,57.5288,5350.0
2017-03-22 11:00:00,58.79,59.06,58.54,58.98,3700.0,57.5875,57.852,57.3426,57.7736,3700.0
2017-03-22 11:30:00,58.87,59.06,58.87,58.89,1200.0,57.6659,57.852,57.6659,57.6855,1200.0
2017-03-22 12:00:00,58.89,58.89,58.74,58.8,1100.0,57.6855,57.6855,57.5385,57.5973,1100.0
2017-03-22 12:30:00,58.83,58.94,58.83,58.88,800.0,57.6267,57.7345,57.6267,57.6757,800.0
2017-03-22 13:00:00,58.92,58.92,58.6,58.81,3290.0,57.7149,57.7149,57.4014,57.6071,3290.0
2017-03-22 13:30:00,58.8,58.93,58.53,58.57,1400.0,57.5973,57.7247,57.3328,57.372,1400.0
2017-03-22 14:00:00,58.58,58.59,58.37,58.37,2460.0,57.3818,57.3916,57.1761,57.1761,2460.0
2017-03-22 14:30:00,58.4,58.56,58.39,58.53,6426.0,57.2055,57.3622,57.1957,57.3328,6426.0
2017-03-22 15:00:00,58.54,59.01,58.5,58.9,5983.0,57.3426,57.803,57.3035,57.6953,5983.0
2017-03-22 15:30:00,58.89,59.37,58.69,59.21,17827.0,57.6855,58.1557,57.4896,57.9989,17827.0
2017-03-23 09:30:00,60.05,60.14,59.9,59.94,1500.0,58.8218,58.9099,58.6748,58.714,1500.0
2017-03-23 10:00:00,59.97,60.02,59.62,59.62,2200.0,58.7434,58.7924,58.4006,58.4006,2200.0
2017-03-23 10:30:00,59.7,59.95,59.7,59.95,2500.0,58.4789,58.7238,58.4789,58.7238,2500.0
2017-03-23 11:00:00,59.93,60.0,59.91,59.99,1000.0,58.7042,58.7728,58.6846,58.763,1000.0
2017-03-23 11:30:00,60.02,60.03,59.72,59.72,1600.0,58.7924,58.8022,58.4985,58.4985,1600.0
2017-03-23 12:00:00,59.78,59.91,59.78,59.91,400.0,58.5573,58.6846,58.5573,58.6846,400.0
2017-03-23 12:30:00,59.97,60.1,59.97,60.1,850.0,58.7434,58.8707,58.7434,58.8707,850.0
2017-03-23 13:00:00,59.98,60.06,59.95,59.96,700.0,58.7532,58.8316,58.7238,58.7336,700.0
2017-03-23 13:30:00,59.92,59.99,59.89,59.98,700.0,58.6944,58.763,58.665,58.7532,700.0
2017-03-23 14:00:00,59.96,60.07,59.96,60.03,1800.0,58.7336,58.8413,58.7336,58.8022,1800.0
2017-03-23 14:30:00,60.03,60.13,59.99,60.07,2100.0,58.8022,58.9001,58.763,58.8413,2100.0
2017-03-23 15:00:00,60.03,60.03,59.86,59.86,5051.0,58.8022,58.8022,58.6356,58.6356,5051.0
2017-03-23 15:30:00,59.8,60.02,59.78,59.94,7479.0,58.5769,58.7924,58.5573,58.714,7479.0
2017-03-24 09:30:00,60.18,61.14,60.18,61.07,4850.0,58.9491,59.8895,58.9491,59.8209,4850.0
2017-03-24 10:00:00,61.01,61.11,60.84,60.91,6900.0,59.7621,59.8601,59.5956,59.6642,6900.0
2017-03-24 10:30:00,61.01,61.31,61.0,61.26,7300.0,59.7621,60.056,59.7523,60.007,7300.0
2017-03-24 11:00:00,61.41,61.54,60.94,61.04,5000.0,60.1539,60.2813,59.6936,59.7915,5000.0
2017-03-24 11:30:00,61.23,61.3,61.03,61.3,2300.0,59.9776,60.0462,59.7817,60.0462,2300.0
2017-03-24 12:00:00,61.31,61.42,60.97,61.23,2500.0,60.056,60.1637,59.7229,59.9776,2500.0
2017-03-24 12:30:00,61.09,61.16,61.0,61.09,4000.0,59.8405,59.9091,59.7523,59.8405,4000.0
2017-03-24 13:00:00,61.13,61.14,61.0,61.09,2400.0,59.8797,59.8895,59.7523,59.8405,2400.0
2017-03-24 13:30:00,61.08,61.15,60.72,60.72,5125.0,59.8307,59.8993,59.4781,59.4781,5125.0
2017-03-24 14:00:00,60.74,60.83,60.57,60.58,4438.0,59.4976,59.5858,59.3311,59.3409,4438.0
2017-03-24 14:30:00,60.61,60.68,60.47,60.67,4699.0,59.3703,59.4389,59.2332,59.4291,4699.0
2017-03-24 15:00:00,60.68,61.0,60.6,60.93,5867.0,59.4389,59.7523,59.3605,59.6838,5867.0
2017-03-24 15:30:00,60.83,61.11,60.77,60.97,17622.0,59.5858,59.8601,59.527,59.7229,17622.0
2017-03-27 09:30:00,60.49,60.83,60.41,60.61,7400.0,59.2528,59.5858,59.1744,59.3703,7400.0
2017-03-27 10:00:00,60.61,60.86,60.49,60.86,4380.0,59.3703,59.6152,59.2528,59.6152,4380.0
2017-03-27 10:30:00,60.82,61.11,60.81,60.81,2775.0,59.576,59.8601,59.5662,59.5662,2775.0
2017-03-27 11:00:00,60.76,60.76,60.59,60.6,1860.0,59.5172,59.5172,59.3507,59.3605,1860.0
2017-03-27 11:30:00,60.69,60.99,60.69,60.97,1300.0,59.4487,59.7425,59.4487,59.7229,1300.0
2017-03-27 12:00:00,60.95,61.17,60.95,61.07,1600.0,59.7033,59.9188,59.7033,59.8209,1600.0
2017-03-27 12:30:00,60.97,61.06,60.85,60.85,4200.0,59.7229,59.8111,59.6054,59.6054,4200.0
2017-03-27 13:00:00,60.85,60.98,60.71,60.78,5700.0,59.6054,59.7327,59.4683,59.5368,5700.0
2017-03-27 13:30:00,60.69,60.73,60.62,60.65,3313.0,59.4487,59.4878,59.3801,59.4095,3313.0
2017-03-27 14:00:00,60.68,60.75,60.59,60.65,4227.0,59.4389,59.5074,59.3507,59.4095,4227.0
2017-03-27 14:30:00,60.61,60.66,60.46,60.53,10203.0,59.3703,59.4193,59.2234,59.2919,10203.0
2017-03-27 15:00:00,60.53,61.05,60.53,60.82,3200.0,59.2919,59.8013,59.2919,59.576,3200.0
2017-03-27 15:30:00,60.75,60.83,60.69,60.79,8476.0,59.5074,59.5858,59.4487,59.5466,8476.0
2017-03-28 09:30:00,61.38,61.6,60.89,60.99,3800.0,60.1246,60.3401,59.6446,59.7425,3800.0
2017-03-28 10:00:00,60.97,61.05,60.6,61.0,10957.0,59.7229,59.8013,59.3605,59.7523,10957.0
2017-03-28 10:30:00,61.0,61.19,60.88,61.19,2602.0,59.7523,59.9384,59.6348,59.9384,2602.0
2017-03-28 11:00:00,61.47,61.53,61.09,61.12,6251.0,60.2127,60.2715,59.8405,59.8699,6251.0
2017-03-28 11:30:00,61.2,61.29,61.03,61.05,10616.0,59.9482,60.0364,59.7817,59.8013,10616.0
2017-03-28 12:00:00,61.05,61.24,60.94,61.03,6100.0,59.8013,59.9874,59.6936,59.7817,6100.0
2017-03-28 12:30:00,61.05,61.1,60.95,61.04,12811.0,59.8013,59.8503,59.7033,59.7915,12811.0
2017-03-28 13:00:00,61.04,61.42,61.03,61.28,9645.0,59.7915,60.1637,59.7817,60.0266,9645.0
2017-03-28 13:30:00,61.25,61.44,61.25,61.44,4200.0,59.9972,60.1833,59.9972,60.1833,4200.0
2017-03-28 14:00:00,61.51,62.43,61.51,62.43,9382.0,60.2519,61.1531,60.2519,61.1531,9382.0
2017-03-28 14:30:00,62.5,62.51,62.1,62.29,8640.0,61.2216,61.2314,60.8298,61.0159,8640.0
2017-03-28 15:00:00,62.26,62.85,61.73,61.76,11587.0,60.9866,61.5645,60.4674,60.4968,11587.0
2017-03-28 15:30:00,61.85,62.5,61.85,62.19,75366.0,60.5849,61.2216,60.5849,60.918,75366.0
2017-03-29 09:30:00,60.4,60.7,59.0,59.65,174421.0,59.1646,59.4585,57.7932,58.4299,174421.0
2017-03-29 10:00:00,59.65,60.33,59.52,60.12,97201.0,58.4299,59.096,58.3026,58.8903,97201.0
2017-03-29 10:30:00,60.14,61.19,60.14,60.72,50810.0,58.9099,59.9384,58.9099,59.4781,50810.0
2017-03-29 11:00:00,60.78,60.8,60.17,60.17,21850.0,59.5368,59.5564,58.9393,58.9393,21850.0
2017-03-29 11:30:00,60.02,60.88,60.01,60.8,18790.0,58.7924,59.6348,58.7826,59.5564,18790.0
2017-03-29 12:00:00,60.81,60.84,60.01,60.15,14800.0,59.5662,59.5956,58.7826,58.9197,14800.0
2017-03-29 12:30:00,60.13,60.28,59.96,59.99,16042.0,58.9001,59.0471,58.7336,58.763,16042.0
2017-03-29 13:00:00,60.04,60.09,59.74,59.93,14893.0,58.812,58.8609,58.5181,58.7042,14893.0
2017-03-29 13:30:00,59.87,60.06,59.66,59.9,17200.0,58.6454,58.8316,58.4397,58.6748,17200.0
2017-03-29 14:00:00,59.97,60.22,59.81,60.16,27299.0,58.7434,58.9883,58.5867,58.9295,27299.0
2017-03-29 14:30:00,60.17,60.31,60.0,60.04,19790.0,58.9393,59.0764,58.7728,58.812,19790.0
2017-03-29 15:00:00,60.05,60.26,59.99,60.2,19967.0,58.8218,59.0275,58.763,58.9687,19967.0
2017-03-29 15:30:00,60.19,60.22,59.97,60.06,47311.0,58.9589,58.9883,58.7434,58.8316,47311.0
2017-03-30 09:30:00,60.79,61.61,60.74,61.34,8300.0,59.5466,60.3498,59.4976,60.0854,8300.0
2017-03-30 10:00:00,61.59,62.58,61.58,62.36,17352.0,60.3303,61.3,60.3205,61.0845,17352.0
2017-03-30 10:30:00,62.41,63.05,62.29,62.78,20602.0,61.1335,61.7604,61.0159,61.4959,20602.0
2017-03-30 11:00:00,62.77,62.86,62.06,62.4,12850.0,61.4861,61.5743,60.7906,61.1237,12850.0
2017-03-30 11:30:00,62.38,62.38,62.11,62.11,10150.0,61.1041,61.1041,60.8396,60.8396,10150.0
2017-03-30 12:00:00,62.09,62.09,61.58,62.07,13813.0,60.82,60.82,60.3205,60.8004,13813.0
2017-03-30 12:30:00,62.05,62.05,61.32,61.59,4600.0,60.7808,60.7808,60.0658,60.3303,4600.0
2017-03-30 13:00:00,61.68,61.95,61.65,61.88,2617.0,60.4184,60.6829,60.389,60.6143,2617.0
2017-03-30 13:30:00,61.86,61.95,61.77,61.85,4397.0,60.5947,60.6829,60.5066,60.5849,4397.0
2017-03-30 14:00:00,61.86,61.9,61.76,61.76,5000.0,60.5947,60.6339,60.4968,60.4968,5000.0
2017-03-30 14:30:00,61.85,61.88,61.68,61.88,5000.0,60.5849,60.6143,60.4184,60.6143,5000.0
2017-03-30 15:00:00,61.88,61.9,61.81,61.86,7206.0,60.6143,60.6339,60.5458,60.5947,7206.0
2017-03-30 15:30:00,61.85,62.0,61.83,61.88,17519.0,60.5849,60.7319,60.5653,60.6143,17519.0
2017-03-31 09:30:00,61.63,61.63,60.48,60.52,9550.0,60.3694,60.3694,59.243,59.2821,9550.0
2017-03-31 10:00:00,60.37,61.27,60.28,61.19,14082.0,59.1352,60.0168,59.0471,59.9384,14082.0
2017-03-31 10:30:00,61.2,61.81,61.09,61.29,9494.0,59.9482,60.5458,59.8405,60.0364,9494.0
2017-03-31 11:00:00,61.29,61.46,61.28,61.43,4100.0,60.0364,60.2029,60.0266,60.1735,4100.0
2017-03-31 11:30:00,61.39,61.69,61.36,61.48,9620.0,60.1343,60.4282,60.105,60.2225,9620.0
2017-03-31 12:00:00,61.47,61.81,61.47,61.8,7643.0,60.2127,60.5458,60.2127,60.536,7643.0
2017-03-31 12:30:00,61.84,61.87,61.47,61.58,8639.0,60.5751,60.6045,60.2127,60.3205,8639.0
2017-03-31 13:00:00,61.58,61.58,61.35,61.55,3194.0,60.3205,60.3205,60.0952,60.2911,3194.0
2017-03-31 13:30:00,61.48,61.57,61.44,61.46,2200.0,60.2225,60.3107,60.1833,60.2029,2200.0
2017-03-31 14:00:00,61.39,61.44,61.05,61.26,2600.0,60.1343,60.1833,59.8013,60.007,2600.0
2017-03-31 14:30:00,61.28,61.42,61.28,61.29,3727.0,60.0266,60.1637,60.0266,60.0364,3727.0
2017-03-31 15:00:00,61.2,61.41,61.15,61.41,4120.0,59.9482,60.1539,59.8993,60.1539,4120.0
2017-03-31 15:30:00,61.4,61.42,61.09,61.09,8768.0,60.1441,60.1637,59.8405,59.8405,8768.0
2017-04-03 09:30:00,61.03,61.03,60.25,60.52,4900.0,59.7817,59.7817,59.0177,59.2821,4900.0
2017-04-03 10:00:00,60.7,60.73,60.22,60.22,1000.0,59.4585,59.4878,58.9883,58.9883,1000.0
2017-04-03 10:30:00,60.18,60.3,60.07,60.07,2438.0,58.9491,59.0666,58.8413,58.8413,2438.0
2017-04-03 11:00:00,60.05,60.23,59.8,60.23,2500.0,58.8218,58.9981,58.5769,58.9981,2500.0
2017-04-03 11:30:00,60.2,60.3,59.83,60.3,2950.0,58.9687,59.0666,58.6063,59.0666,2950.0
2017-04-03 12:00:00,60.31,60.61,60.22,60.6,2600.0,59.0764,59.3703,58.9883,59.3605,2600.0
2017-04-03 12:30:00,60.79,61.08,60.78,61.08,4000.0,59.5466,59.8307,59.5368,59.8307,4000.0
2017-04-03 13:00:00,61.15,61.15,60.67,60.73,2000.0,59.8993,59.8993,59.4291,59.4878,2000.0
2017-04-03 13:30:00,60.7,60.74,60.55,60.7,1200.0,59.4585,59.4976,59.3115,59.4585,1200.0
2017-04-03 14:00:00,60.75,60.8,60.44,60.72,2000.0,59.5074,59.5564,59.2038,59.4781,2000.0
2017-04-03 14:30:00,60.6,60.83,60.59,60.82,1800.0,59.3605,59.5858,59.3507,59.576,1800.0
2017-04-03 15:00:00,60.8,60.91,60.65,60.91,10371.0,59.5564,59.6642,59.4095,59.6642,10371.0
2017-04-03 15:30:00,60.82,60.82,60.57,60.65,7300.0,59.576,59.576,59.3311,59.4095,7300.0
2017-04-04 09:30:00,60.72,60.72,60.37,60.46,1381.0,59.4781,59.4781,59.1352,59.2234,1381.0
2017-04-04 10:00:00,60.42,60.55,60.35,60.42,16294.0,59.1842,59.3115,59.1156,59.1842,16294.0
2017-04-04 10:30:00,60.32,60.47,60.32,60.39,1200.0,59.0862,59.2332,59.0862,59.1548,1200.0
2017-04-04 11:00:00,60.34,60.5,60.34,60.47,3516.0,59.1058,59.2626,59.1058,59.2332,3516.0
2017-04-04 11:30:00,60.41,60.46,60.31,60.34,1200.0,59.1744,59.2234,59.0764,59.1058,1200.0
2017-04-04 12:00:00,60.4,60.4,60.3,60.35,1700.0,59.1646,59.1646,59.0666,59.1156,1700.0
2017-04-04 12:30:00,60.31,60.32,60.1,60.12,800.0,59.0764,59.0862,58.8707,58.8903,800.0
2017-04-04 13:00:00,60.11,60.29,60.11,60.27,600.0,58.8805,59.0568,58.8805,59.0373,600.0
2017-04-04 13:30:00,60.26,60.27,60.21,60.24,1300.0,59.0275,59.0373,58.9785,59.0079,1300.0
2017-04-04 14:00:00,60.24,60.5,60.23,60.39,2600.0,59.0079,59.2626,58.9981,59.1548,2600.0
2017-04-04 14:30:00,60.37,60.37,60.25,60.29,1000.0,59.1352,59.1352,59.0177,59.0568,1000.0
2017-04-04 15:00:00,60.29,60.29,60.06,60.09,2400.0,59.0568,59.0568,58.8316,58.8609,2400.0
2017-04-04 15:30:00,60.13,60.28,60.03,60.18,6450.0,58.9001,59.0471,58.8022,58.9491,6450.0
2017-04-05 09:30:00,60.33,60.6,60.33,60.51,1800.0,59.096,59.3605,59.096,59.2723,1800.0
2017-04-05 10:00:00,60.47,60.61,60.37,60.4,6650.0,59.2332,59.3703,59.1352,59.1646,6650.0
2017-04-05 10:30:00,60.42,60.53,60.16,60.53,4500.0,59.1842,59.2919,58.9295,59.2919,4500.0
2017-04-05 11:00:00,60.42,60.53,60.29,60.4,4500.0,59.1842,59.2919,59.0568,59.1646,4500.0
2017-04-05 11:30:00,60.36,60.5,60.35,60.44,4600.0,59.1254,59.2626,59.1156,59.2038,4600.0
2017-04-05 12:00:00,60.46,60.5,60.4,60.4,2072.0,59.2234,59.2626,59.1646,59.1646,2072.0
2017-04-05 12:30:00,60.38,60.5,60.36,60.43,1900.0,59.145,59.2626,59.1254,59.194,1900.0
2017-04-05 13:00:00,60.41,60.41,60.28,60.3,700.0,59.1744,59.1744,59.0471,59.0666,700.0
2017-04-05 13:30:00,60.34,60.34,60.22,60.22,500.0,59.1058,59.1058,58.9883,58.9883,500.0
2017-04-05 14:00:00,60.2,60.44,60.18,60.26,2706.0,58.9687,59.2038,58.9491,59.0275,2706.0
2017-04-05 14:30:00,60.27,60.27,60.06,60.13,4950.0,59.0373,59.0373,58.8316,58.9001,4950.0
2017-04-05 15:00:00,60.13,60.19,59.7,59.7,6076.0,58.9001,58.9589,58.4789,58.4789,6076.0
2017-04-05 15:30:00,59.76,59.78,59.47,59.47,7708.0,58.5377,58.5573,58.2536,58.2536,7708.0
2017-04-06 09:30:00,59.73,59.78,59.14,59.14,3900.0,58.5083,58.5573,57.9304,57.9304,3900.0
2017-04-06 10:00:00,59.27,59.64,59.27,59.63,2900.0,58.0577,58.4201,58.0577,58.4103,2900.0
2017-04-06 10:30:00,59.77,60.0,59.77,59.87,4200.0,58.5475,58.7728,58.5475,58.6454,4200.0
2017-04-06 11:00:00,59.84,60.0,59.75,59.88,2800.0,58.6161,58.7728,58.5279,58.6552,2800.0
2017-04-06 11:30:00,59.87,59.87,59.67,59.67,3600.0,58.6454,58.6454,58.4495,58.4495,3600.0
2017-04-06 12:00:00,59.87,59.87,59.6,59.6,2501.0,58.6454,58.6454,58.381,58.381,2501.0
2017-04-06 12:30:00,59.65,59.66,59.52,59.63,1702.0,58.4299,58.4397,58.3026,58.4103,1702.0
2017-04-06 13:00:00,59.63,59.82,59.63,59.82,1100.0,58.4103,58.5965,58.4103,58.5965,1100.0
2017-04-06 13:30:00,59.82,59.93,59.82,59.85,2100.0,58.5965,58.7042,58.5965,58.6258,2100.0
2017-04-06 14:00:00,59.87,59.87,59.76,59.77,1100.0,58.6454,58.6454,58.5377,58.5475,1100.0
2017-04-06 14:30:00,59.76,59.8,59.53,59.64,4713.0,58.5377,58.5769,58.3124,58.4201,4713.0
2017-04-06 15:00:00,59.62,59.75,59.53,59.69,4208.0,58.4006,58.5279,58.3124,58.4691,4208.0
2017-04-06 15:30:00,59.71,59.94,59.65,59.93,7900.0,58.4887,58.714,58.4299,58.7042,7900.0
2017-04-07 09:30:00,59.9,59.9,59.44,59.47,1200.0,58.6748,58.6748,58.2242,58.2536,1200.0
2017-04-07 10:00:00,59.49,59.6,59.29,59.38,3500.0,58.2732,58.381,58.0773,58.1655,3500.0
2017-04-07 10:30:00,59.35,59.4,59.15,59.34,3550.0,58.1361,58.1851,57.9402,58.1263,3550.0
2017-04-07 11:00:00,59.36,59.66,59.21,59.66,3800.0,58.1459,58.4397,57.9989,58.4397,3800.0
2017-04-07 11:30:00,59.67,59.7,59.5,59.53,2700.0,58.4495,58.4789,58.283,58.3124,2700.0
2017-04-07 12:00:00,59.65,59.77,59.65,59.75,1200.0,58.4299,58.5475,58.4299,58.5279,1200.0
2017-04-07 12:30:00,59.67,59.79,59.61,59.63,5195.0,58.4495,58.5671,58.3908,58.4103,5195.0
2017-04-07 13:00:00,59.63,59.71,59.59,59.69,2950.0,58.4103,58.4887,58.3712,58.4691,2950.0
2017-04-07 13:30:00,59.71,59.79,59.58,59.62,3900.0,58.4887,58.5671,58.3614,58.4006,3900.0
2017-04-07 14:00:00,59.63,59.79,59.6,59.6,4529.0,58.4103,58.5671,58.381,58.381,4529.0
2017-04-07 14:30:00,59.6,59.78,59.6,59.7,5200.0,58.381,58.5573,58.381,58.4789,5200.0
2017-04-07 15:00:00,59.7,59.81,59.66,59.75,6404.0,58.4789,58.5867,58.4397,58.5279,6404.0
2017-04-07 15:30:00,59.72,59.84,59.61,59.61,16552.0,58.4985,58.6161,58.3908,58.3908,16552.0
2017-04-10 09:30:00,59.72,60.31,59.72,60.31,2200.0,58.4985,59.0764,58.4985,59.0764,2200.0
2017-04-10 10:00:00,60.35,60.36,60.2,60.28,2600.0,59.1156,59.1254,58.9687,59.0471,2600.0
2017-04-10 10:30:00,60.28,60.43,60.22,60.23,5000.0,59.0471,59.194,58.9883,58.9981,5000.0
2017-04-10 11:00:00,60.23,60.28,60.13,60.15,3677.0,58.9981,59.0471,58.9001,58.9197,3677.0
2017-04-10 11:30:00,60.04,60.08,59.96,59.99,4968.0,58.812,58.8511,58.7336,58.763,4968.0
2017-04-10 12:00:00,60.01,60.01,59.84,59.89,3900.0,58.7826,58.7826,58.6161,58.665,3900.0
2017-04-10 12:30:00,59.91,60.17,59.91,60.17,1700.0,58.6846,58.9393,58.6846,58.9393,1700.0
2017-04-10 13:00:00,60.09,60.09,59.96,59.97,3149.0,58.8609,58.8609,58.7336,58.7434,3149.0
2017-04-10 13:30:00,60.01,60.04,59.96,59.98,1925.0,58.7826,58.812,58.7336,58.7532,1925.0
2017-04-10 14:00:00,59.89,60.0,59.83,60.0,2605.0,58.665,58.7728,58.6063,58.7728,2605.0
2017-04-10 14:30:00,60.0,60.18,60.0,60.12,900.0,58.7728,58.9491,58.7728,58.8903,900.0
2017-04-10 15:00:00,60.06,60.06,59.84,59.85,2900.0,58.8316,58.8316,58.6161,58.6258,2900.0
2017-04-10 15:30:00,59.83,59.85,59.64,59.65,4643.0,58.6063,58.6258,58.4201,58.4299,4643.0
2017-04-11 09:30:00,59.5,59.5,59.44,59.44,200.0,58.283,58.283,58.2242,58.2242,200.0
2017-04-11 10:00:00,59.77,59.81,59.6,59.67,1700.0,58.5475,58.5867,58.381,58.4495,1700.0
2017-04-11 10:30:00,59.62,59.62,59.27,59.31,1900.0,58.4006,58.4006,58.0577,58.0969,1900.0
2017-04-11 11:00:00,59.37,59.44,59.34,59.34,2100.0,58.1557,58.2242,58.1263,58.1263,2100.0
2017-04-11 11:30:00,59.32,59.49,59.32,59.44,1400.0,58.1067,58.2732,58.1067,58.2242,1400.0
2017-04-11 12:00:00,59.41,59.49,59.36,59.42,1800.0,58.1948,58.2732,58.1459,58.2046,1800.0
2017-04-11 12:30:00,59.41,59.53,59.41,59.48,1400.0,58.1948,58.3124,58.1948,58.2634,1400.0
2017-04-11 13:00:00,59.49,59.67,59.49,59.67,1000.0,58.2732,58.4495,58.2732,58.4495,1000.0
2017-04-11 13:30:00,59.67,59.72,59.6,59.6,1800.0,58.4495,58.4985,58.381,58.381,1800.0
2017-04-11 14:00:00,59.64,59.71,59.55,59.6,1200.0,58.4201,58.4887,58.332,58.381,1200.0
2017-04-11 14:30:00,59.67,59.73,59.62,59.7,1700.0,58.4495,58.5083,58.4006,58.4789,1700.0
2017-04-11 15:00:00,59.66,59.67,59.51,59.64,2700.0,58.4397,58.4495,58.2928,58.4201,2700.0
2017-04-11 15:30:00,59.66,59.77,59.56,59.77,6600.0,58.4397,58.5475,58.3418,58.5475,6600.0
2017-04-12 09:30:00,59.71,59.84,59.47,59.6,5488.0,58.4887,58.6161,58.2536,58.381,5488.0
2017-04-12 10:00:00,59.63,59.67,59.49,59.61,1500.0,58.4103,58.4495,58.2732,58.3908,1500.0
2017-04-12 10:30:00,59.66,59.66,59.25,59.25,4163.0,58.4397,58.4397,58.0381,58.0381,4163.0
2017-04-12 11:00:00,59.23,59.72,59.23,59.72,900.0,58.0185,58.4985,58.0185,58.4985,900.0
2017-04-12 11:30:00,59.73,59.74,59.53,59.62,1600.0,58.5083,58.5181,58.3124,58.4006,1600.0
2017-04-12 12:00:00,59.86,60.01,59.86,59.87,5507.0,58.6356,58.7826,58.6356,58.6454,5507.0
2017-04-12 12:30:00,59.75,60.0,59.75,59.93,1841.0,58.5279,58.7728,58.5279,58.7042,1841.0
2017-04-12 13:00:00,59.93,60.0,59.93,59.97,1578.0,58.7042,58.7728,58.7042,58.7434,1578.0
2017-04-12 13:30:00,59.9,60.0,59.9,59.93,1335.0,58.6748,58.7728,58.6748,58.7042,1335.0
2017-04-12 14:00:00,59.99,59.99,59.86,59.86,2275.0,58.763,58.763,58.6356,58.6356,2275.0
2017-04-12 14:30:00,59.93,59.96,59.7,59.77,4215.0,58.7042,58.7336,58.4789,58.5475,4215.0
2017-04-12 15:00:00,59.8,59.83,59.66,59.69,1400.0,58.5769,58.6063,58.4397,58.4691,1400.0
2017-04-12 15:30:00,59.73,59.75,59.59,59.65,11203.0,58.5083,58.5279,58.3712,58.4299,11203.0
2017-04-13 09:30:00,59.87,60.38,59.87,59.96,3532.0,58.6454,59.145,58.6454,58.7336,3532.0
2017-04-13 10:00:00,60.0,60.07,59.89,59.89,1300.0,58.7728,58.8413,58.665,58.665,1300.0
2017-04-13 10:30:00,59.95,60.09,59.95,60.06,1400.0,58.7238,58.8609,58.7238,58.8316,1400.0
2017-04-13 11:00:00,60.03,60.09,60.01,60.01,800.0,58.8022,58.8609,58.7826,58.7826,800.0
2017-04-13 11:30:00,60.09,60.11,60.07,60.07,1400.0,58.8609,58.8805,58.8413,58.8413,1400.0
2017-04-13 12:00:00,60.03,60.03,59.98,60.02,600.0,58.8022,58.8022,58.7532,58.7924,600.0
2017-04-13 12:30:00,60.07,60.11,60.01,60.02,900.0,58.8413,58.8805,58.7826,58.7924,900.0
2017-04-13 13:00:00,60.01,60.06,60.01,60.01,500.0,58.7826,58.8316,58.7826,58.7826,500.0
2017-04-13 13:30:00,59.99,60.02,59.82,59.96,1420.0,58.763,58.7924,58.5965,58.7336,1420.0
2017-04-13 14:00:00,60.01,60.09,60.0,60.09,700.0,58.7826,58.8609,58.7728,58.8609,700.0
2017-04-13 14:30:00,60.06,60.07,60.01,60.07,400.0,58.8316,58.8413,58.7826,58.8413,400.0
2017-04-13 15:00:00,60.0,60.05,59.95,60.02,3574.0,58.7728,58.8218,58.7238,58.7924,3574.0
2017-04-13 15:30:00,59.95,60.04,59.87,59.92,14239.0,58.7238,58.812,58.6454,58.6944,14239.0
2017-04-17 09:30:00,60.19,60.3,60.12,60.15,5900.0,58.9589,59.0666,58.8903,58.9197,5900.0
2017-04-17 10:00:00,60.16,60.32,60.12,60.25,1800.0,58.9295,59.0862,58.8903,59.0177,1800.0
2017-04-17 10:30:00,60.27,60.54,60.27,60.48,4225.0,59.0373,59.3017,59.0373,59.243,4225.0
2017-04-17 11:00:00,60.51,60.58,60.34,60.34,700.0,59.2723,59.3409,59.1058,59.1058,700.0
2017-04-17 11:30:00,60.34,60.36,60.04,60.04,1200.0,59.1058,59.1254,58.812,58.812,1200.0
2017-04-17 12:00:00,60.03,60.47,60.03,60.43,1600.0,58.8022,59.2332,58.8022,59.194,1600.0
2017-04-17 12:30:00,60.39,60.39,60.17,60.2,1500.0,59.1548,59.1548,58.9393,58.9687,1500.0
2017-04-17 13:00:00,60.19,60.21,60.09,60.16,2700.0,58.9589,58.9785,58.8609,58.9295,2700.0
2017-04-17 13:30:00,60.15,60.18,60.04,60.09,2300.0,58.9197,58.9491,58.812,58.8609,2300.0
2017-04-17 14:00:00,60.11,60.12,60.0,60.08,5300.0,58.8805,58.8903,58.7728,58.8511,5300.0
2017-04-17 14:30:00,60.08,60.22,60.07,60.22,9266.0,58.8511,58.9883,58.8413,58.9883,9266.0
2017-04-17 15:00:00,60.2,60.24,60.03,60.24,6870.0,58.9687,59.0079,58.8022,59.0079,6870.0
2017-04-17 15:30:00,60.26,60.39,60.16,60.28,24281.0,59.0275,59.1548,58.9295,59.0471,24281.0
2017-04-18 09:30:00,60.45,60.67,60.45,60.63,902.0,59.2136,59.4291,59.2136,59.3899,902.0
2017-04-18 10:00:00,60.69,60.69,60.28,60.34,1700.0,59.4487,59.4487,59.0471,59.1058,1700.0
2017-04-18 10:30:00,60.33,60.67,60.33,60.52,1100.0,59.096,59.4291,59.096,59.2821,1100.0
2017-04-18 11:00:00,60.58,60.64,60.58,60.6,700.0,59.3409,59.3997,59.3409,59.3605,700.0
2017-04-18 11:30:00,60.54,60.54,60.41,60.51,1101.0,59.3017,59.3017,59.1744,59.2723,1101.0
2017-04-18 12:00:00,60.33,60.5,60.31,60.44,1500.0,59.096,59.2626,59.0764,59.2038,1500.0
2017-04-18 12:30:00,60.44,60.6,60.37,60.4,2200.0,59.2038,59.3605,59.1352,59.1646,2200.0
2017-04-18 13:00:00,60.44,60.63,60.4,60.41,1500.0,59.2038,59.3899,59.1646,59.1744,1500.0
2017-04-18 13:30:00,60.46,60.5,60.42,60.42,900.0,59.2234,59.2626,59.1842,59.1842,900.0
2017-04-18 14:00:00,60.49,60.5,60.46,60.5,1200.0,59.2528,59.2626,59.2234,59.2626,1200.0
2017-04-18 14:30:00,60.48,60.49,60.38,60.38,1200.0,59.243,59.2528,59.145,59.145,1200.0
2017-04-18 15:00:00,60.41,60.49,60.35,60.49,1900.0,59.1744,59.2528,59.1156,59.2528,1900.0
2017-04-18 15:30:00,60.46,60.5,60.42,60.42,3409.0,59.2234,59.2626,59.1842,59.1842,3409.0
2017-04-19 09:30:00,60.68,60.9,60.65,60.85,2100.0,59.4389,59.6544,59.4095,59.6054,2100.0
2017-04-19 10:00:00,60.87,60.87,60.73,60.83,1500.0,59.625,59.625,59.4878,59.5858,1500.0
2017-04-19 10:30:00,61.04,61.17,61.03,61.17,400.0,59.7915,59.9188,59.7817,59.9188,400.0
2017-04-19 11:00:00,61.31,61.31,61.16,61.17,2400.0,60.056,60.056,59.9091,59.9188,2400.0
2017-04-19 11:30:00,61.2,61.56,61.2,61.56,1200.0,59.9482,60.3009,59.9482,60.3009,1200.0
2017-04-19 12:00:00,61.56,61.61,61.43,61.49,2300.0,60.3009,60.3498,60.1735,60.2323,2300.0
2017-04-19 12:30:00,61.44,61.5,61.34,61.5,1700.0,60.1833,60.2421,60.0854,60.2421,1700.0
2017-04-19 13:00:00,61.45,61.45,61.28,61.37,1600.0,60.1931,60.1931,60.0266,60.1148,1600.0
2017-04-19 13:30:00,61.46,61.5,61.19,61.19,3216.0,60.2029,60.2421,59.9384,59.9384,3216.0
2017-04-19 14:00:00,61.29,61.37,61.24,61.37,1700.0,60.0364,60.1148,59.9874,60.1148,1700.0
2017-04-19 14:30:00,61.42,61.43,61.26,61.27,1400.0,60.1637,60.1735,60.007,60.0168,1400.0
2017-04-19 15:00:00,61.21,61.34,61.18,61.18,3600.0,59.958,60.0854,59.9286,59.9286,3600.0
2017-04-19 15:30:00,61.15,61.4,61.14,61.3,6116.0,59.8993,60.1441,59.8895,60.0462,6116.0
2017-04-20 09:30:00,61.79,62.12,61.79,61.91,600.0,60.5262,60.8494,60.5262,60.6437,600.0
2017-04-20 10:00:00,62.04,62.12,61.93,62.12,1200.0,60.7711,60.8494,60.6633,60.8494,1200.0
2017-04-20 10:30:00,62.14,62.47,62.14,62.44,3000.0,60.869,61.1923,60.869,61.1629,3000.0
2017-04-20 11:00:00,62.42,62.82,62.42,62.82,1700.0,61.1433,61.5351,61.1433,61.5351,1700.0
2017-04-20 11:30:00,62.85,63.1,62.85,63.06,1500.0,61.5645,61.8094,61.5645,61.7702,1500.0
2017-04-20 12:00:00,62.81,62.81,62.55,62.61,2200.0,61.5253,61.5253,61.2706,61.3294,2200.0
2017-04-20 12:30:00,62.59,62.73,62.59,62.66,500.0,61.3098,61.4469,61.3098,61.3784,500.0
2017-04-20 13:00:00,62.66,62.68,62.61,62.61,400.0,61.3784,61.398,61.3294,61.3294,400.0
2017-04-20 13:30:00,62.7,62.78,62.7,62.73,800.0,61.4176,61.4959,61.4176,61.4469,800.0
2017-04-20 14:00:00,62.69,62.75,62.66,62.72,5200.0,61.4078,61.4665,61.3784,61.4371,5200.0
2017-04-20 14:30:00,62.73,63.03,62.73,62.98,2887.0,61.4469,61.7408,61.4469,61.6918,2887.0
2017-04-20 15:00:00,63.0,63.0,62.63,62.79,11310.0,61.7114,61.7114,61.349,61.5057,11310.0
2017-04-20 15:30:00,62.88,62.92,62.69,62.76,10183.0,61.5939,61.6331,61.4078,61.4763,10183.0
2017-04-21 09:30:00,62.53,62.59,62.37,62.41,900.0,61.251,61.3098,61.0943,61.1335,900.0
2017-04-21 10:00:00,62.44,62.66,62.43,62.59,700.0,61.1629,61.3784,61.1531,61.3098,700.0
2017-04-21 10:30:00,62.61,62.7,62.32,62.32,1700.0,61.3294,61.4176,61.0453,61.0453,1700.0
2017-04-21 11:00:00,62.35,62.35,62.1,62.21,2000.0,61.0747,61.0747,60.8298,60.9376,2000.0
2017-04-21 11:30:00,62.29,62.37,62.28,62.37,700.0,61.0159,61.0943,61.0061,61.0943,700.0
2017-04-21 12:00:00,62.56,62.56,62.52,62.54,1647.0,61.2804,61.2804,61.2412,61.2608,1647.0
2017-04-21 12:30:00,62.61,62.66,62.61,62.66,1207.0,61.3294,61.3784,61.3294,61.3784,1207.0
2017-04-21 13:00:00,62.66,62.66,62.52,62.52,900.0,61.3784,61.3784,61.2412,61.2412,900.0
2017-04-21 13:30:00,62.53,62.69,62.53,62.67,700.0,61.251,61.4078,61.251,61.3882,700.0
2017-04-21 14:00:00,62.75,62.92,62.75,62.92,900.0,61.4665,61.6331,61.4665,61.6331,900.0
2017-04-21 14:30:00,62.9,62.91,62.78,62.78,800.0,61.6135,61.6233,61.4959,61.4959,800.0
2017-04-21 15:00:00,62.82,62.83,62.79,62.81,1300.0,61.5351,61.5449,61.5057,61.5253,1300.0
2017-04-21 15:30:00,62.81,62.88,62.73,62.73,4852.0,61.5253,61.5939,61.4469,61.4469,4852.0
2017-04-24 09:30:00,63.41,63.45,63.36,63.45,900.0,62.113,62.1522,62.0641,62.1522,900.0
2017-04-24 10:00:00,63.7,63.75,63.33,63.33,1560.0,62.3971,62.4461,62.0347,62.0347,1560.0
2017-04-24 10:30:00,63.29,63.56,63.05,63.56,900.0,61.9955,62.26,61.7604,62.26,900.0
2017-04-24 11:00:00,63.47,63.47,63.28,63.28,628.0,62.1718,62.1718,61.9857,61.9857,628.0
2017-04-24 11:30:00,63.34,63.34,63.07,63.15,1600.0,62.0445,62.0445,61.78,61.8583,1600.0
2017-04-24 12:00:00,63.18,63.24,63.16,63.22,1300.0,61.8877,61.9465,61.8681,61.9269,1300.0
2017-04-24 12:30:00,63.25,63.25,63.2,63.22,700.0,61.9563,61.9563,61.9073,61.9269,700.0
2017-04-24 13:00:00,63.23,63.42,63.23,63.4,2390.0,61.9367,62.1228,61.9367,62.1032,2390.0
2017-04-24 13:30:00,63.42,63.42,63.36,63.38,500.0,62.1228,62.1228,62.0641,62.0836,500.0
2017-04-24 14:00:00,63.4,63.69,63.4,63.69,1200.0,62.1032,62.3873,62.1032,62.3873,1200.0
2017-04-24 14:30:00,63.74,63.76,63.74,63.76,200.0,62.4363,62.4559,62.4363,62.4559,200.0
2017-04-24 15:00:00,63.86,63.86,63.71,63.71,1200.0,62.5538,62.5538,62.4069,62.4069,1200.0
2017-04-24 15:30:00,63.74,63.8,63.56,63.56,4517.0,62.4363,62.4951,62.26,62.26,4517.0
2017-04-25 09:30:00,63.94,64.19,63.94,64.19,3102.0,62.6322,62.8771,62.6322,62.8771,3102.0
2017-04-25 10:00:00,64.21,64.45,64.19,64.35,4800.0,62.8967,63.1318,62.8771,63.0338,4800.0
2017-04-25 10:30:00,64.32,64.32,63.58,63.66,7288.0,63.0044,63.0044,62.2796,62.3579,7288.0
2017-04-25 11:00:00,63.75,64.11,63.75,64.08,3200.0,62.4461,62.7987,62.4461,62.7693,3200.0
2017-04-25 11:30:00,64.09,64.15,63.97,64.0,1200.0,62.7791,62.8379,62.6616,62.691,1200.0
2017-04-25 12:00:00,64.0,64.0,63.89,63.94,2300.0,62.691,62.691,62.5832,62.6322,2300.0
2017-04-25 12:30:00,63.92,63.94,63.86,63.94,2591.0,62.6126,62.6322,62.5538,62.6322,2591.0
2017-04-25 13:00:00,63.9,64.0,63.9,63.95,3022.0,62.593,62.691,62.593,62.642,3022.0
2017-04-25 13:30:00,63.96,64.01,63.9,63.9,4230.0,62.6518,62.7008,62.593,62.593,4230.0
2017-04-25 14:00:00,63.86,63.95,63.84,63.95,4327.0,62.5538,62.642,62.5342,62.642,4327.0
2017-04-25 14:30:00,63.95,64.03,63.85,63.85,4443.0,62.642,62.7203,62.544,62.544,4443.0
2017-04-25 15:00:00,63.83,63.83,63.66,63.7,4632.0,62.5244,62.5244,62.3579,62.3971,4632.0
2017-04-25 15:30:00,63.66,63.66,63.31,63.38,14790.0,62.3579,62.3579,62.0151,62.0836,14790.0
2017-04-26 09:30:00,63.43,63.79,63.43,63.79,1700.0,62.1326,62.4853,62.1326,62.4853,1700.0
2017-04-26 10:00:00,63.79,63.89,63.79,63.82,800.0,62.4853,62.5832,62.4853,62.5146,800.0
2017-04-26 10:30:00,63.79,63.92,63.53,63.92,1000.0,62.4853,62.6126,62.2306,62.6126,1000.0
2017-04-26 11:00:00,63.88,64.01,63.88,64.0,714.0,62.5734,62.7008,62.5734,62.691,714.0
2017-04-26 11:30:00,63.88,64.08,63.8,64.08,900.0,62.5734,62.7693,62.4951,62.7693,900.0
2017-04-26 12:00:00,64.09,64.19,64.08,64.14,1100.0,62.7791,62.8771,62.7693,62.8281,1100.0
2017-04-26 12:30:00,64.19,64.39,64.18,64.39,1300.0,62.8771,63.073,62.8673,63.073,1300.0
2017-04-26 13:00:00,64.42,64.5,64.42,64.45,700.0,63.1024,63.1807,63.1024,63.1318,700.0
2017-04-26 13:30:00,64.35,64.37,64.14,64.14,600.0,63.0338,63.0534,62.8281,62.8281,600.0
2017-04-26 14:00:00,64.08,64.08,64.04,64.07,500.0,62.7693,62.7693,62.7301,62.7595,500.0
2017-04-26 14:30:00,64.21,64.21,64.15,64.18,600.0,62.8967,62.8967,62.8379,62.8673,600.0
2017-04-26 15:00:00,64.28,64.43,64.28,64.3,1859.0,62.9652,63.1122,62.9652,62.9848,1859.0
2017-04-26 15:30:00,64.29,64.29,63.99,63.99,3700.0,62.975,62.975,62.6812,62.6812,3700.0
2017-04-27 09:30:00,64.04,64.43,63.89,64.31,1600.0,62.7301,63.1122,62.5832,62.9946,1600.0
2017-04-27 10:00:00,64.3,64.45,64.3,64.31,1300.0,62.9848,63.1318,62.9848,62.9946,1300.0
2017-04-27 10:30:00,64.25,64.27,64.17,64.27,300.0,62.9358,62.9554,62.8575,62.9554,300.0
2017-04-27 11:00:00,64.17,64.17,63.83,64.0,1300.0,62.8575,62.8575,62.5244,62.691,1300.0
2017-04-27 11:30:00,63.99,63.99,63.88,63.88,400.0,62.6812,62.6812,62.5734,62.5734,400.0
2017-04-27 12:00:00,64.12,64.12,64.04,64.04,500.0,62.8085,62.8085,62.7301,62.7301,500.0
2017-04-27 12:30:00,63.98,64.28,63.98,64.25,2300.0,62.6714,62.9652,62.6714,62.9358,2300.0
2017-04-27 13:00:00,64.24,64.32,64.22,64.32,3400.0,62.9261,63.0044,62.9065,63.0044,3400.0
2017-04-27 13:30:00,64.25,64.25,64.19,64.22,800.0,62.9358,62.9358,62.8771,62.9065,800.0
2017-04-27 14:00:00,64.21,64.23,64.13,64.13,1000.0,62.8967,62.9163,62.8183,62.8183,1000.0
2017-04-27 14:30:00,64.21,64.32,64.21,64.3,400.0,62.8967,63.0044,62.8967,62.9848,400.0
2017-04-27 15:00:00,64.3,64.39,64.3,64.39,1000.0,62.9848,63.073,62.9848,63.073,1000.0
2017-04-27 15:30:00,64.36,64.36,64.09,64.15,2248.0,63.0436,63.0436,62.7791,62.8379,2248.0
2017-04-28 09:30:00,64.19,64.19,64.11,64.11,300.0,62.8771,62.8771,62.7987,62.7987,300.0
2017-04-28 10:00:00,64.09,64.09,63.55,63.55,2034.0,62.7791,62.7791,62.2502,62.2502,2034.0
2017-04-28 10:30:00,63.57,63.59,63.39,63.57,1824.0,62.2698,62.2893,62.0934,62.2698,1824.0
2017-04-28 11:00:00,63.58,63.58,63.5,63.56,1800.0,62.2796,62.2796,62.2012,62.26,1800.0
2017-04-28 11:30:00,63.59,63.59,63.43,63.43,600.0,62.2893,62.2893,62.1326,62.1326,600.0
2017-04-28 12:00:00,63.66,63.69,63.66,63.69,500.0,62.3579,62.3873,62.3579,62.3873,500.0
2017-04-28 12:30:00,63.72,63.73,63.6,63.6,1000.0,62.4167,62.4265,62.2991,62.2991,1000.0
2017-04-28 13:00:00,63.74,63.8,63.74,63.77,700.0,62.4363,62.4951,62.4363,62.4657,700.0
2017-04-28 13:30:00,63.8,63.82,63.8,63.82,200.0,62.4951,62.5146,62.4951,62.5146,200.0
2017-04-28 14:00:00,63.96,64.02,63.89,63.89,1275.0,62.6518,62.7106,62.5832,62.5832,1275.0
2017-04-28 14:30:00,63.9,63.96,63.85,63.86,1400.0,62.593,62.6518,62.544,62.5538,1400.0
2017-04-28 15:00:00,63.97,64.16,63.97,64.06,1200.0,62.6616,62.8477,62.6616,62.7497,1200.0
2017-04-28 15:30:00,64.01,64.16,63.99,64.01,5285.0,62.7008,62.8477,62.6812,62.7008,5285.0
2017-05-01 09:30:00,64.03,64.03,63.9,63.9,500.0,62.7203,62.7203,62.593,62.593,500.0
2017-05-01 10:00:00,63.91,64.0,63.79,63.9,2793.0,62.6028,62.691,62.4853,62.593,2793.0
2017-05-01 10:30:00,63.93,64.02,63.85,63.85,700.0,62.6224,62.7106,62.544,62.544,700.0
2017-05-01 11:00:00,63.87,63.87,63.72,63.78,1300.0,62.5636,62.5636,62.4167,62.4755,1300.0
2017-05-01 11:30:00,63.74,63.98,63.74,63.98,900.0,62.4363,62.6714,62.4363,62.6714,900.0
2017-05-01 12:00:00,63.89,63.89,63.83,63.84,500.0,62.5832,62.5832,62.5244,62.5342,500.0
2017-05-01 12:30:00,63.86,63.86,63.7,63.73,900.0,62.5538,62.5538,62.3971,62.4265,900.0
2017-05-01 13:00:00,63.88,63.97,63.87,63.94,800.0,62.5734,62.6616,62.5636,62.6322,800.0
2017-05-01 13:30:00,63.99,64.17,63.99,64.11,1100.0,62.6812,62.8575,62.6812,62.7987,1100.0
2017-05-01 14:00:00,64.17,64.19,63.92,64.01,1111.0,62.8575,62.8771,62.6126,62.7008,1111.0
2017-05-01 14:30:00,64.02,64.08,64.02,64.08,600.0,62.7106,62.7693,62.7106,62.7693,600.0
2017-05-01 15:00:00,64.06,64.25,64.04,64.24,2815.0,62.7497,62.9358,62.7301,62.9261,2815.0
2017-05-01 15:30:00,64.32,64.33,64.21,64.28,2300.0,63.0044,63.0142,62.8967,62.9652,2300.0
2017-05-02 09:30:00,64.48,64.87,64.48,64.6,14500.0,63.1611,63.5432,63.1611,63.2787,14500.0
2017-05-02 10:00:00,64.54,64.81,64.43,64.8,1600.0,63.2199,63.4844,63.1122,63.4746,1600.0
2017-05-02 10:30:00,64.86,65.0,64.69,64.73,3000.0,63.5334,63.6705,63.3669,63.406,3000.0
2017-05-02 11:00:00,64.69,65.0,64.69,64.96,3400.0,63.3669,63.6705,63.3669,63.6313,3400.0
2017-05-02 11:30:00,64.96,65.14,64.93,65.08,2700.0,63.6313,63.8076,63.6019,63.7489,2700.0
2017-05-02 12:00:00,65.11,65.28,65.04,65.26,3220.0,63.7783,63.9448,63.7097,63.9252,3220.0
2017-05-02 12:30:00,65.29,65.39,65.26,65.36,5101.0,63.9546,64.0525,63.9252,64.0231,5101.0
2017-05-02 13:00:00,65.37,65.42,65.32,65.35,3902.0,64.0329,64.0819,63.984,64.0134,3902.0
2017-05-02 13:30:00,65.4,65.47,65.39,65.39,3841.0,64.0623,64.1309,64.0525,64.0525,3841.0
2017-05-02 14:00:00,65.37,65.49,65.36,65.48,3410.0,64.0329,64.1505,64.0231,64.1407,3410.0
2017-05-02 14:30:00,65.49,65.59,65.37,65.58,6327.0,64.1505,64.2484,64.0329,64.2386,6327.0
2017-05-02 15:00:00,65.57,65.6,65.43,65.56,8275.0,64.2289,64.2582,64.0917,64.2191,8275.0
2017-05-02 15:30:00,65.56,65.75,65.47,65.74,14623.0,64.2191,64.4052,64.1309,64.3954,14623.0
2017-05-03 09:30:00,65.58,65.65,65.48,65.57,1400.0,64.2386,64.3072,64.1407,64.2289,1400.0
2017-05-03 10:00:00,65.4,65.86,65.4,65.86,3100.0,64.0623,64.5129,64.0623,64.5129,3100.0
2017-05-03 10:30:00,65.89,65.89,65.56,65.69,1400.0,64.5423,64.5423,64.2191,64.3464,1400.0
2017-05-03 11:00:00,65.75,65.84,65.66,65.73,3300.0,64.4052,64.4933,64.317,64.3856,3300.0
2017-05-03 11:30:00,65.74,65.84,65.72,65.74,2000.0,64.3954,64.4933,64.3758,64.3954,2000.0
2017-05-03 12:00:00,65.76,65.82,65.76,65.82,1600.0,64.415,64.4737,64.415,64.4737,1600.0
2017-05-03 12:30:00,65.82,65.85,65.73,65.83,2692.0,64.4737,64.5031,64.3856,64.4835,2692.0
2017-05-03 13:00:00,65.8,65.86,65.8,65.81,600.0,64.4541,64.5129,64.4541,64.4639,600.0
2017-05-03 13:30:00,65.79,65.82,65.74,65.77,1200.0,64.4444,64.4737,64.3954,64.4248,1200.0
2017-05-03 14:00:00,65.6,65.64,65.46,65.49,2000.0,64.2582,64.2974,64.1211,64.1505,2000.0
2017-05-03 14:30:00,65.54,65.7,65.53,65.63,1800.0,64.1995,64.3562,64.1897,64.2876,1800.0
2017-05-03 15:00:00,65.63,65.79,65.63,65.72,2000.0,64.2876,64.4444,64.2876,64.3758,2000.0
2017-05-03 15:30:00,65.72,65.9,65.72,65.79,19377.0,64.3758,64.5521,64.3758,64.4444,19377.0
2017-05-04 09:30:00,65.91,65.91,65.49,65.55,4150.0,64.5619,64.5619,64.1505,64.2093,4150.0
2017-05-04 10:00:00,65.54,65.57,65.4,65.47,4400.0,64.1995,64.2289,64.0623,64.1309,4400.0
2017-05-04 10:30:00,65.47,65.79,65.46,65.62,2249.0,64.1309,64.4444,64.1211,64.2778,2249.0
2017-05-04 11:00:00,65.64,65.65,65.48,65.49,1800.0,64.2974,64.3072,64.1407,64.1505,1800.0
2017-05-04 11:30:00,65.43,65.5,65.38,65.38,700.0,64.0917,64.1603,64.0427,64.0427,700.0
2017-05-04 12:00:00,65.33,65.33,64.93,64.93,1500.0,63.9938,63.9938,63.6019,63.6019,1500.0
2017-05-04 12:30:00,65.0,65.05,64.89,65.05,1400.0,63.6705,63.7195,63.5628,63.7195,1400.0
2017-05-04 13:00:00,65.1,65.1,64.9,64.93,1749.0,63.7685,63.7685,63.5726,63.6019,1749.0
2017-05-04 13:30:00,64.88,65.08,64.88,65.03,4880.0,63.553,63.7489,63.553,63.6999,4880.0
2017-05-04 14:00:00,65.03,65.12,65.03,65.09,5699.0,63.6999,63.7881,63.6999,63.7587,5699.0
2017-05-04 14:30:00,65.08,65.35,65.08,65.32,7812.0,63.7489,64.0134,63.7489,63.984,7812.0
2017-05-04 15:00:00,65.29,65.29,65.07,65.1,7068.0,63.9546,63.9546,63.7391,63.7685,7068.0
2017-05-04 15:30:00,65.14,65.54,65.14,65.51,8947.0,63.8076,64.1995,63.8076,64.1701,8947.0
2017-05-05 09:30:00,65.62,66.03,65.62,65.73,4523.0,64.2778,64.6794,64.2778,64.3856,4523.0
2017-05-05 10:00:00,65.79,66.15,65.57,65.69,3435.0,64.4444,64.797,64.2289,64.3464,3435.0
2017-05-05 10:30:00,65.59,65.87,65.53,65.87,4106.0,64.2484,64.5227,64.1897,64.5227,4106.0
2017-05-05 11:00:00,65.76,65.84,65.56,65.56,2501.0,64.415,64.4933,64.2191,64.2191,2501.0
2017-05-05 11:30:00,65.4,65.55,65.38,65.5,3014.0,64.0623,64.2093,64.0427,64.1603,3014.0
2017-05-05 12:00:00,65.46,65.55,65.4,65.54,2319.0,64.1211,64.2093,64.0623,64.1995,2319.0
2017-05-05 12:30:00,65.47,65.66,65.45,65.57,2505.0,64.1309,64.317,64.1113,64.2289,2505.0
2017-05-05 13:00:00,65.6,65.62,65.51,65.61,2300.0,64.2582,64.2778,64.1701,64.268,2300.0
2017-05-05 13:30:00,65.62,65.72,65.55,65.72,800.0,64.2778,64.3758,64.2093,64.3758,800.0
2017-05-05 14:00:00,65.82,66.02,65.82,66.02,1277.0,64.4737,64.6696,64.4737,64.6696,1277.0
2017-05-05 14:30:00,66.08,66.15,66.08,66.08,1200.0,64.7284,64.797,64.7284,64.7284,1200.0
2017-05-05 15:00:00,66.05,66.2,66.05,66.19,2300.0,64.699,64.846,64.699,64.8362,2300.0
2017-05-05 15:30:00,66.21,66.36,66.18,66.23,6121.0,64.8558,65.0027,64.8264,64.8754,6121.0
2017-05-08 09:30:00,66.08,66.14,65.98,66.14,1100.0,64.7284,64.7872,64.6305,64.7872,1100.0
2017-05-08 10:00:00,66.21,66.28,65.92,66.03,1100.0,64.8558,64.9243,64.5717,64.6794,1100.0
2017-05-08 10:30:00,66.0,66.1,65.92,66.1,863.0,64.6501,64.748,64.5717,64.748,863.0
2017-05-08 11:00:00,66.12,66.24,66.12,66.18,1600.0,64.7676,64.8851,64.7676,64.8264,1600.0
2017-05-08 11:30:00,66.23,66.23,66.04,66.04,700.0,64.8754,64.8754,64.6892,64.6892,700.0
2017-05-08 12:00:00,66.0,66.0,65.92,65.93,400.0,64.6501,64.6501,64.5717,64.5815,400.0
2017-05-08 12:30:00,65.99,66.14,65.99,66.12,1200.0,64.6403,64.7872,64.6403,64.7676,1200.0
2017-05-08 13:00:00,66.15,66.16,66.12,66.12,600.0,64.797,64.8068,64.7676,64.7676,600.0
2017-05-08 13:30:00,65.96,66.06,65.95,66.04,1100.0,64.6109,64.7088,64.6011,64.6892,1100.0
2017-05-08 14:00:00,66.0,66.0,65.97,65.98,600.0,64.6501,64.6501,64.6207,64.6305,600.0
2017-05-08 14:30:00,65.95,65.99,65.93,65.99,1300.0,64.6011,64.6403,64.5815,64.6403,1300.0
2017-05-08 15:00:00,66.03,66.03,65.97,65.98,1300.0,64.6794,64.6794,64.6207,64.6305,1300.0
2017-05-08 15:30:00,65.97,65.97,65.79,65.82,1499.0,64.6207,64.6207,64.4444,64.4737,1499.0
2017-05-09 09:30:00,66.02,66.3,66.02,66.3,200.0,64.6696,64.9439,64.6696,64.9439,200.0
2017-05-09 10:00:00,66.38,66.65,66.36,66.65,1800.0,65.0223,65.2868,65.0027,65.2868,1800.0
2017-05-09 10:30:00,66.37,66.43,66.33,66.33,1000.0,65.0125,65.0713,64.9733,64.9733,1000.0
2017-05-09 11:00:00,66.33,66.43,66.17,66.25,991.0,64.9733,65.0713,64.8166,64.8949,991.0
2017-05-09 11:30:00,66.25,66.31,66.19,66.31,300.0,64.8949,64.9537,64.8362,64.9537,300.0
2017-05-09 12:00:00,66.57,66.62,66.55,66.61,800.0,65.2084,65.2574,65.1888,65.2476,800.0
2017-05-09 12:30:00,66.58,66.58,66.58,66.58,100.0,65.2182,65.2182,65.2182,65.2182,100.0
2017-05-09 13:00:00,66.61,66.77,66.58,66.58,1400.0,65.2476,65.4043,65.2182,65.2182,1400.0
2017-05-09 13:30:00,66.62,66.7,66.62,66.67,500.0,65.2574,65.3357,65.2574,65.3064,500.0
2017-05-09 14:00:00,66.74,66.83,66.74,66.83,600.0,65.3749,65.4631,65.3749,65.4631,600.0
2017-05-09 14:30:00,66.87,66.87,66.77,66.77,1000.0,65.5023,65.5023,65.4043,65.4043,1000.0
2017-05-09 15:00:00,66.79,66.79,66.67,66.68,1900.0,65.4239,65.4239,65.3064,65.3161,1900.0
2017-05-09 15:30:00,66.67,66.74,66.49,66.73,5184.0,65.3064,65.3749,65.13,65.3651,5184.0
2017-05-10 09:30:00,66.65,66.87,66.62,66.66,1652.0,65.2868,65.5023,65.2574,65.2966,1652.0
2017-05-10 10:00:00,66.66,66.99,66.66,66.99,1542.0,65.2966,65.6198,65.2966,65.6198,1542.0
2017-05-10 10:30:00,66.63,66.92,66.63,66.72,1600.0,65.2672,65.5512,65.2672,65.3553,1600.0
2017-05-10 11:00:00,66.73,66.8,66.71,66.8,1800.0,65.3651,65.4337,65.3455,65.4337,1800.0
2017-05-10 11:30:00,66.65,66.66,66.64,66.64,800.0,65.2868,65.2966,65.277,65.277,800.0
2017-05-10 12:00:00,66.52,66.52,66.4,66.44,700.0,65.1594,65.1594,65.0419,65.0811,700.0
2017-05-10 12:30:00,66.5,66.5,66.44,66.44,500.0,65.1398,65.1398,65.0811,65.0811,500.0
2017-05-10 13:00:00,66.5,66.5,66.39,66.49,999.0,65.1398,65.1398,65.0321,65.13,999.0
2017-05-10 13:30:00,66.46,66.5,66.46,66.5,1100.0,65.1006,65.1398,65.1006,65.1398,1100.0
2017-05-10 14:00:00,66.45,66.5,66.44,66.48,1800.0,65.0909,65.1398,65.0811,65.1202,1800.0
2017-05-10 14:30:00,66.48,66.5,66.47,66.48,2600.0,65.1202,65.1398,65.1104,65.1202,2600.0
2017-05-10 15:00:00,66.46,66.48,66.46,66.48,400.0,65.1006,65.1202,65.1006,65.1202,400.0
2017-05-10 15:30:00,66.43,66.5,66.27,66.27,5900.0,65.0713,65.1398,64.9145,64.9145,5900.0
2017-05-11 09:30:00,66.18,66.19,65.51,65.51,2000.0,64.8264,64.8362,64.1701,64.1701,2000.0
2017-05-11 10:00:00,65.75,65.75,65.29,65.32,1600.0,64.4052,64.4052,63.9546,63.984,1600.0
2017-05-11 10:30:00,65.31,66.03,65.27,65.97,3600.0,63.9742,64.6794,63.935,64.6207,3600.0
2017-05-11 11:00:00,65.94,66.25,65.94,66.11,1600.0,64.5913,64.8949,64.5913,64.7578,1600.0
2017-05-11 11:30:00,66.11,66.4,66.11,66.4,2400.0,64.7578,65.0419,64.7578,65.0419,2400.0
2017-05-11 12:00:00,66.46,66.48,66.26,66.36,1228.0,65.1006,65.1202,64.9047,65.0027,1228.0
2017-05-11 12:30:00,66.4,66.51,66.22,66.22,3100.0,65.0419,65.1496,64.8656,64.8656,3100.0
2017-05-11 13:00:00,66.2,66.32,66.19,66.32,1600.0,64.846,64.9635,64.8362,64.9635,1600.0
2017-05-11 13:30:00,66.33,66.36,66.25,66.25,2400.0,64.9733,65.0027,64.8949,64.8949,2400.0
2017-05-11 14:00:00,66.46,66.55,66.39,66.43,4418.0,65.1006,65.1888,65.0321,65.0713,4418.0
2017-05-11 14:30:00,66.36,66.47,66.35,66.43,1600.0,65.0027,65.1104,64.9929,65.0713,1600.0
2017-05-11 15:00:00,66.43,66.46,66.26,66.27,2100.0,65.0713,65.1006,64.9047,64.9145,2100.0
2017-05-11 15:30:00,66.26,66.4,66.25,66.39,8080.0,64.9047,65.0419,64.8949,65.0321,8080.0
2017-05-12 09:30:00,66.33,66.42,66.21,66.29,1000.0,64.9733,65.0615,64.8558,64.9341,1000.0
2017-05-12 10:00:00,66.39,66.43,66.25,66.3,1000.0,65.0321,65.0713,64.8949,64.9439,1000.0
2017-05-12 10:30:00,66.38,66.38,66.26,66.26,400.0,65.0223,65.0223,64.9047,64.9047,400.0
2017-05-12 11:00:00,66.34,66.44,66.34,66.34,700.0,64.9831,65.0811,64.9831,64.9831,700.0
2017-05-12 11:30:00,66.31,66.39,66.26,66.35,2671.0,64.9537,65.0321,64.9047,64.9929,2671.0
2017-05-12 12:00:00,66.37,66.42,66.36,66.4,800.0,65.0125,65.0615,65.0027,65.0419,800.0
2017-05-12 12:30:00,66.41,66.42,66.41,66.41,300.0,65.0517,65.0615,65.0517,65.0517,300.0
2017-05-12 13:00:00,66.32,66.32,66.24,66.25,600.0,64.9635,64.9635,64.8851,64.8949,600.0
2017-05-12 13:30:00,66.25,66.29,66.22,66.29,1000.0,64.8949,64.9341,64.8656,64.9341,1000.0
2017-05-12 14:00:00,66.23,66.24,66.03,66.05,2500.0,64.8754,64.8851,64.6794,64.699,2500.0
2017-05-12 14:30:00,66.03,66.14,65.99,66.14,2600.0,64.6794,64.7872,64.6403,64.7872,2600.0
2017-05-12 15:00:00,66.12,66.17,66.05,66.05,2783.0,64.7676,64.8166,64.699,64.699,2783.0
2017-05-12 15:30:00,66.03,66.16,66.0,66.0,11700.0,64.6794,64.8068,64.6501,64.6501,11700.0
2017-05-15 09:30:00,66.16,66.26,66.16,66.24,956.0,64.8068,64.9047,64.8068,64.8851,956.0
2017-05-15 10:00:00,66.27,66.46,66.27,66.37,1600.0,64.9145,65.1006,64.9145,65.0125,1600.0
2017-05-15 10:30:00,66.27,66.36,66.24,66.34,1000.0,64.9145,65.0027,64.8851,64.9831,1000.0
2017-05-15 11:00:00,66.4,66.55,66.4,66.46,1400.0,65.0419,65.1888,65.0419,65.1006,1400.0
2017-05-15 11:30:00,66.24,66.27,66.24,66.27,800.0,64.8851,64.9145,64.8851,64.9145,800.0
2017-05-15 12:00:00,66.46,66.51,66.4,66.4,700.0,65.1006,65.1496,65.0419,65.0419,700.0
2017-05-15 12:30:00,66.35,66.47,66.35,66.47,500.0,64.9929,65.1104,64.9929,65.1104,500.0
2017-05-15 13:00:00,66.44,66.44,66.35,66.39,1100.0,65.0811,65.0811,64.9929,65.0321,1100.0
2017-05-15 13:30:00,66.37,66.37,66.37,66.37,100.0,65.0125,65.0125,65.0125,65.0125,100.0
2017-05-15 14:00:00,66.31,66.35,66.26,66.26,700.0,64.9537,64.9929,64.9047,64.9047,700.0
2017-05-15 14:30:00,66.24,66.34,66.23,66.34,1900.0,64.8851,64.9831,64.8754,64.9831,1900.0
2017-05-15 15:00:00,66.35,66.4,66.32,66.39,1200.0,64.9929,65.0419,64.9635,65.0321,1200.0
2017-05-15 15:30:00,66.41,66.44,66.23,66.25,3543.0,65.0517,65.0811,64.8754,64.8949,3543.0
2017-05-16 09:30:00,66.41,66.69,66.36,66.69,700.0,65.0517,65.3259,65.0027,65.3259,700.0
2017-05-16 10:00:00,66.61,66.62,66.23,66.3,700.0,65.2476,65.2574,64.8754,64.9439,700.0
2017-05-16 10:30:00,66.23,66.39,66.23,66.33,800.0,64.8754,65.0321,64.8754,64.9733,800.0
2017-05-16 11:00:00,66.49,66.49,66.42,66.42,500.0,65.13,65.13,65.0615,65.0615,500.0
2017-05-16 11:30:00,66.45,66.58,66.44,66.57,400.0,65.0909,65.2182,65.0811,65.2084,400.0
2017-05-16 12:00:00,66.49,66.64,66.49,66.64,500.0,65.13,65.277,65.13,65.277,500.0
2017-05-16 12:30:00,66.62,66.69,66.62,66.69,300.0,65.2574,65.3259,65.2574,65.3259,300.0
2017-05-16 13:00:00,66.73,66.92,66.72,66.8,1700.0,65.3651,65.5512,65.3553,65.4337,1700.0
2017-05-16 13:30:00,66.79,66.87,66.79,66.84,581.0,65.4239,65.5023,65.4239,65.4729,581.0
2017-05-16 14:00:00,66.96,67.16,66.96,67.15,1339.0,65.5904,65.7863,65.5904,65.7765,1339.0
2017-05-16 14:30:00,67.18,67.22,67.16,67.22,1900.0,65.8059,65.8451,65.7863,65.8451,1900.0
2017-05-16 15:00:00,67.18,67.23,67.15,67.21,2400.0,65.8059,65.8549,65.7765,65.8353,2400.0
2017-05-16 15:30:00,67.28,67.36,67.23,67.24,4881.0,65.9039,65.9822,65.8549,65.8647,4881.0
2017-05-17 09:30:00,66.35,66.74,66.1,66.44,3196.0,64.9929,65.3749,64.748,65.0811,3196.0
2017-05-17 10:00:00,66.33,66.49,66.11,66.21,2200.0,64.9733,65.13,64.7578,64.8558,2200.0
2017-05-17 10:30:00,66.25,66.3,66.17,66.26,6857.0,64.8949,64.9439,64.8166,64.9047,6857.0
2017-05-17 11:00:00,66.25,66.28,66.03,66.16,4720.0,64.8949,64.9243,64.6794,64.8068,4720.0
2017-05-17 11:30:00,66.11,66.22,66.05,66.22,2100.0,64.7578,64.8656,64.699,64.8656,2100.0
2017-05-17 12:00:00,66.26,66.36,66.26,66.36,600.0,64.9047,65.0027,64.9047,65.0027,600.0
2017-05-17 12:30:00,66.34,66.38,66.34,66.38,200.0,64.9831,65.0223,64.9831,65.0223,200.0
2017-05-17 13:00:00,66.34,66.38,66.34,66.37,600.0,64.9831,65.0223,64.9831,65.0125,600.0
2017-05-17 13:30:00,66.24,66.24,66.18,66.2,700.0,64.8851,64.8851,64.8264,64.846,700.0
2017-05-17 14:00:00,66.11,66.11,65.95,65.98,3380.0,64.7578,64.7578,64.6011,64.6305,3380.0
2017-05-17 14:30:00,65.98,66.01,65.65,65.65,1600.0,64.6305,64.6599,64.3072,64.3072,1600.0
2017-05-17 15:00:00,65.66,65.94,65.66,65.92,2414.0,64.317,64.5913,64.317,64.5717,2414.0
2017-05-17 15:30:00,65.93,66.02,65.72,65.8,6939.0,64.5815,64.6696,64.3758,64.4541,6939.0
2017-05-18 09:30:00,66.15,66.48,66.15,66.15,700.0,64.797,65.1202,64.797,64.797,700.0
2017-05-18 10:00:00,66.34,66.72,66.34,66.57,1720.0,64.9831,65.3553,64.9831,65.2084,1720.0
2017-05-18 10:30:00,66.75,66.75,66.41,66.5,700.0,65.3847,65.3847,65.0517,65.1398,700.0
2017-05-18 11:00:00,66.52,66.9,66.52,66.9,1300.0,65.1594,65.5316,65.1594,65.5316,1300.0
2017-05-18 11:30:00,66.9,66.9,66.52,66.58,1000.0,65.5316,65.5316,65.1594,65.2182,1000.0
2017-05-18 12:00:00,66.62,66.62,66.53,66.57,1000.0,65.2574,65.2574,65.1692,65.2084,1000.0
2017-05-18 12:30:00,66.52,66.53,66.46,66.53,500.0,65.1594,65.1692,65.1006,65.1692,500.0
2017-05-18 13:00:00,66.51,66.54,66.51,66.54,400.0,65.1496,65.179,65.1496,65.179,400.0
2017-05-18 13:30:00,66.67,66.68,66.66,66.68,380.0,65.3064,65.3161,65.2966,65.3161,380.0
2017-05-18 14:00:00,66.83,66.83,66.76,66.76,400.0,65.4631,65.4631,65.3945,65.3945,400.0
2017-05-18 14:30:00,66.76,66.87,66.62,66.62,1900.0,65.3945,65.5023,65.2574,65.2574,1900.0
2017-05-18 15:00:00,66.68,66.74,66.59,66.64,2000.0,65.3161,65.3749,65.228,65.277,2000.0
2017-05-18 15:30:00,66.69,66.86,66.62,66.62,6375.0,65.3259,65.4925,65.2574,65.2574,6375.0
2017-05-19 09:30:00,67.28,67.59,67.24,67.54,1800.0,65.9039,66.2075,65.8647,66.1586,1800.0
2017-05-19 10:00:00,67.5,67.65,67.47,67.49,1100.0,66.1194,66.2663,66.09,66.1096,1100.0
2017-05-19 10:30:00,67.81,67.81,67.49,67.49,800.0,66.423,66.423,66.1096,66.1096,800.0
2017-05-19 11:00:00,67.43,67.47,67.18,67.23,800.0,66.0508,66.09,65.8059,65.8549,800.0
2017-05-19 11:30:00,67.29,67.29,67.06,67.16,1600.0,65.9137,65.9137,65.6884,65.7863,1600.0
2017-05-19 12:00:00,67.33,67.33,67.33,67.33,100.0,65.9529,65.9529,65.9529,65.9529,100.0
2017-05-19 12:30:00,67.24,67.32,67.24,67.32,300.0,65.8647,65.9431,65.8647,65.9431,300.0
2017-05-19 13:00:00,67.35,67.35,67.31,67.32,400.0,65.9724,65.9724,65.9333,65.9431,400.0
2017-05-19 13:30:00,67.24,67.28,67.24,67.28,400.0,65.8647,65.9039,65.8647,65.9039,400.0
2017-05-19 14:00:00,67.32,67.37,67.27,67.32,900.0,65.9431,65.992,65.8941,65.9431,900.0
2017-05-19 14:30:00,67.35,67.35,67.35,67.35,100.0,65.9724,65.9724,65.9724,65.9724,100.0
2017-05-19 15:00:00,67.2,67.2,66.83,66.85,3912.0,65.8255,65.8255,65.4631,65.4827,3912.0
2017-05-19 15:30:00,66.72,66.86,66.64,66.64,4982.0,65.3553,65.4925,65.277,65.277,4982.0
2017-05-22 09:30:00,67.0,67.0,66.62,66.75,6412.0,65.6296,65.6296,65.2574,65.3847,6412.0
2017-05-22 10:00:00,66.71,66.94,66.71,66.74,5690.0,65.3455,65.5708,65.3455,65.3749,5690.0
2017-05-22 10:30:00,66.6,66.61,66.34,66.34,1605.0,65.2378,65.2476,64.9831,64.9831,1605.0
2017-05-22 11:00:00,66.35,66.53,66.31,66.47,4400.0,64.9929,65.1692,64.9537,65.1104,4400.0
2017-05-22 11:30:00,66.49,66.51,66.31,66.35,1500.0,65.13,65.1496,64.9537,64.9929,1500.0
2017-05-22 12:00:00,66.36,66.44,66.36,66.39,1164.0,65.0027,65.0811,65.0027,65.0321,1164.0
2017-05-22 12:30:00,66.38,66.38,66.25,66.3,1800.0,65.0223,65.0223,64.8949,64.9439,1800.0
2017-05-22 13:00:00,66.36,66.42,66.28,66.3,1300.0,65.0027,65.0615,64.9243,64.9439,1300.0
2017-05-22 13:30:00,66.2,66.2,66.12,66.19,1600.0,64.846,64.846,64.7676,64.8362,1600.0
2017-05-22 14:00:00,66.18,66.18,65.86,65.92,2100.0,64.8264,64.8264,64.5129,64.5717,2100.0
2017-05-22 14:30:00,65.99,66.15,65.94,66.13,1600.0,64.6403,64.797,64.5913,64.7774,1600.0
2017-05-22 15:00:00,66.16,66.19,66.0,66.03,3400.0,64.8068,64.8362,64.6501,64.6794,3400.0
2017-05-22 15:30:00,66.02,66.28,66.02,66.24,5051.0,64.6696,64.9243,64.6696,64.8851,5051.0
2017-05-23 09:30:00,66.05,66.05,65.2,65.33,1009.0,64.699,64.699,63.8664,63.9938,1009.0
2017-05-23 10:00:00,65.25,65.37,64.65,64.65,2800.0,63.9154,64.0329,63.3277,63.3277,2800.0
2017-05-23 10:30:00,64.65,64.98,64.51,64.98,17388.0,63.3277,63.6509,63.1905,63.6509,17388.0
2017-05-23 11:00:00,64.93,65.21,64.93,65.21,2500.0,63.6019,63.8762,63.6019,63.8762,2500.0
2017-05-23 11:30:00,65.25,65.3,65.06,65.13,2400.0,63.9154,63.9644,63.7293,63.7979,2400.0
2017-05-23 12:00:00,65.13,65.21,65.0,65.0,8533.0,63.7979,63.8762,63.6705,63.6705,8533.0
2017-05-23 12:30:00,65.0,65.2,64.95,64.95,1500.0,63.6705,63.8664,63.6215,63.6215,1500.0
2017-05-23 13:00:00,65.05,65.16,65.05,65.15,1307.0,63.7195,63.8272,63.7195,63.8174,1307.0
2017-05-23 13:30:00,65.14,65.15,65.04,65.07,1000.0,63.8076,63.8174,63.7097,63.7391,1000.0
2017-05-23 14:00:00,65.13,65.13,64.9,64.97,2100.0,63.7979,63.7979,63.5726,63.6411,2100.0
2017-05-23 14:30:00,64.89,64.95,64.8,64.82,4900.0,63.5628,63.6215,63.4746,63.4942,4900.0
2017-05-23 15:00:00,64.82,64.99,64.79,64.79,4800.0,63.4942,63.6607,63.4648,63.4648,4800.0
2017-05-23 15:30:00,64.85,65.1,64.74,65.1,16200.0,63.5236,63.7685,63.4158,63.7685,16200.0
2017-05-24 09:30:00,65.66,65.83,65.66,65.76,800.0,64.317,64.4835,64.317,64.415,800.0
2017-05-24 10:00:00,65.99,66.34,65.99,66.34,1300.0,64.6403,64.9831,64.6403,64.9831,1300.0
2017-05-24 10:30:00,66.26,66.44,66.24,66.3,1400.0,64.9047,65.0811,64.8851,64.9439,1400.0
2017-05-24 11:00:00,66.38,66.67,66.38,66.67,1500.0,65.0223,65.3064,65.0223,65.3064,1500.0
2017-05-24 11:30:00,66.71,66.82,66.68,66.75,2800.0,65.3455,65.4533,65.3161,65.3847,2800.0
2017-05-24 12:00:00,66.76,66.8,66.73,66.74,1200.0,65.3945,65.4337,65.3651,65.3749,1200.0
2017-05-24 12:30:00,66.7,66.8,66.69,66.8,1600.0,65.3357,65.4337,65.3259,65.4337,1600.0
2017-05-24 13:00:00,66.79,66.97,66.79,66.87,1500.0,65.4239,65.6002,65.4239,65.5023,1500.0
2017-05-24 13:30:00,66.91,67.0,66.81,67.0,982.0,65.5414,65.6296,65.4435,65.6296,982.0
2017-05-24 14:00:00,67.07,67.07,66.93,66.94,900.0,65.6982,65.6982,65.561,65.5708,900.0
2017-05-24 14:30:00,66.93,66.93,66.68,66.68,900.0,65.561,65.561,65.3161,65.3161,900.0
2017-05-24 15:00:00,66.63,66.72,66.57,66.66,2200.0,65.2672,65.3553,65.2084,65.2966,2200.0
2017-05-24 15:30:00,66.71,66.86,66.67,66.81,3555.0,65.3455,65.4925,65.3064,65.4435,3555.0
2017-05-25 09:30:00,67.29,67.7,67.29,67.7,810.0,65.9137,66.3153,65.9137,66.3153,810.0
2017-05-25 10:00:00,67.8,68.12,67.8,67.96,1100.0,66.4132,66.7267,66.4132,66.57,1100.0
2017-05-25 10:30:00,68.02,68.02,67.77,67.77,500.0,66.6287,66.6287,66.3839,66.3839,500.0
2017-05-25 11:00:00,67.77,67.96,67.7,67.83,2600.0,66.3839,66.57,66.3153,66.4426,2600.0
2017-05-25 11:30:00,67.77,67.77,67.21,67.21,2050.0,66.3839,66.3839,65.8353,65.8353,2050.0
2017-05-25 12:00:00,67.13,67.17,66.74,66.74,2411.0,65.7569,65.7961,65.3749,65.3749,2411.0
2017-05-25 12:30:00,66.79,67.04,66.79,67.01,1500.0,65.4239,65.6688,65.4239,65.6394,1500.0
2017-05-25 13:00:00,66.95,67.04,66.95,67.04,1025.0,65.5806,65.6688,65.5806,65.6688,1025.0
2017-05-25 13:30:00,67.03,67.15,67.03,67.05,1615.0,65.659,65.7765,65.659,65.6786,1615.0
2017-05-25 14:00:00,67.05,67.07,66.9,66.92,2493.0,65.6786,65.6982,65.5316,65.5512,2493.0
2017-05-25 14:30:00,66.93,66.99,66.9,66.92,2373.0,65.561,65.6198,65.5316,65.5512,2373.0
2017-05-25 15:00:00,66.92,66.93,66.6,66.63,2900.0,65.5512,65.561,65.2378,65.2672,2900.0
2017-05-25 15:30:00,66.58,66.75,66.55,66.55,8500.0,65.2182,65.3847,65.1888,65.1888,8500.0
2017-05-26 09:30:00,66.26,66.33,65.54,65.89,3030.0,64.9047,64.9733,64.1995,64.5423,3030.0
2017-05-26 10:00:00,65.97,66.25,65.97,66.06,1500.0,64.6207,64.8949,64.6207,64.7088,1500.0
2017-05-26 10:30:00,65.93,66.06,65.77,66.06,700.0,64.5815,64.7088,64.4248,64.7088,700.0
2017-05-26 11:00:00,65.99,65.99,65.79,65.84,1200.0,64.6403,64.6403,64.4444,64.4933,1200.0
2017-05-26 11:30:00,65.95,65.95,65.79,65.8,1700.0,64.6011,64.6011,64.4444,64.4541,1700.0
2017-05-26 12:00:00,65.85,66.0,65.82,65.96,1100.0,64.5031,64.6501,64.4737,64.6109,1100.0
2017-05-26 12:30:00,65.99,66.01,65.97,65.98,1555.0,64.6403,64.6599,64.6207,64.6305,1555.0
2017-05-26 13:00:00,66.01,66.01,65.98,66.0,700.0,64.6599,64.6599,64.6305,64.6501,700.0
2017-05-26 13:30:00,65.97,66.01,65.97,65.98,908.0,64.6207,64.6599,64.6207,64.6305,908.0
2017-05-26 14:00:00,65.97,65.97,65.81,65.81,1400.0,64.6207,64.6207,64.4639,64.4639,1400.0
2017-05-26 14:30:00,65.8,65.96,65.8,65.96,700.0,64.4541,64.6109,64.4541,64.6109,700.0
2017-05-26 15:00:00,65.99,66.01,65.99,66.0,2200.0,64.6403,64.6599,64.6403,64.6501,2200.0
2017-05-26 15:30:00,65.98,66.07,65.95,66.07,4588.0,64.6305,64.7186,64.6011,64.7186,4588.0
2017-05-30 09:30:00,66.39,66.7,66.3,66.31,2427.0,65.0321,65.3357,64.9439,64.9537,2427.0
2017-05-30 10:00:00,66.31,66.31,65.91,66.06,1000.0,64.9537,64.9537,64.5619,64.7088,1000.0
2017-05-30 10:30:00,65.95,66.04,65.89,65.98,1600.0,64.6011,64.6892,64.5423,64.6305,1600.0
2017-05-30 11:00:00,66.0,66.29,66.0,66.26,986.0,64.6501,64.9341,64.6501,64.9047,986.0
2017-05-30 11:30:00,66.2,66.3,66.2,66.28,500.0,64.846,64.9439,64.846,64.9243,500.0
2017-05-30 12:00:00,66.15,66.16,66.12,66.12,500.0,64.797,64.8068,64.7676,64.7676,500.0
2017-05-30 12:30:00,66.14,66.14,66.03,66.07,1100.0,64.7872,64.7872,64.6794,64.7186,1100.0
2017-05-30 13:00:00,66.09,66.09,66.02,66.04,929.0,64.7382,64.7382,64.6696,64.6892,929.0
2017-05-30 13:30:00,66.08,66.11,66.01,66.02,1100.0,64.7284,64.7578,64.6599,64.6696,1100.0
2017-05-30 14:00:00,65.98,65.98,65.8,65.86,1300.0,64.6305,64.6305,64.4541,64.5129,1300.0
2017-05-30 14:30:00,65.89,66.12,65.85,66.12,1100.0,64.5423,64.7676,64.5031,64.7676,1100.0
2017-05-30 15:00:00,66.16,66.17,66.01,66.11,2106.0,64.8068,64.8166,64.6599,64.7578,2106.0
2017-05-30 15:30:00,66.14,66.2,65.97,65.99,6032.0,64.7872,64.846,64.6207,64.6403,6032.0
2017-05-31 09:30:00,66.17,66.17,65.26,65.26,800.0,64.8166,64.8166,63.9252,63.9252,800.0
2017-05-31 10:00:00,65.25,65.65,65.04,65.65,900.0,63.9154,64.3072,63.7097,64.3072,900.0
2017-05-31 10:30:00,65.63,65.78,65.63,65.78,1100.0,64.2876,64.4346,64.2876,64.4346,1100.0
2017-05-31 11:00:00,65.74,65.85,65.65,65.85,700.0,64.3954,64.5031,64.3072,64.5031,700.0
2017-05-31 11:30:00,65.83,65.85,65.8,65.85,1000.0,64.4835,64.5031,64.4541,64.5031,1000.0
2017-05-31 12:00:00,65.85,65.85,65.78,65.81,1300.0,64.5031,64.5031,64.4346,64.4639,1300.0
2017-05-31 12:30:00,65.9,65.94,65.88,65.88,900.0,64.5521,64.5913,64.5325,64.5325,900.0
2017-05-31 13:00:00,65.91,65.93,65.88,65.88,1100.0,64.5619,64.5815,64.5325,64.5325,1100.0
2017-05-31 13:30:00,65.9,65.92,65.79,65.81,1100.0,64.5521,64.5717,64.4444,64.4639,1100.0
2017-05-31 14:00:00,65.85,65.9,65.71,65.85,1400.0,64.5031,64.5521,64.366,64.5031,1400.0
2017-05-31 14:30:00,65.9,66.15,65.9,66.13,839.0,64.5521,64.797,64.5521,64.7774,839.0
2017-05-31 15:00:00,66.16,66.29,66.16,66.23,1500.0,64.8068,64.9341,64.8068,64.8754,1500.0
2017-05-31 15:30:00,66.25,66.71,66.25,66.69,5600.0,64.8949,65.3455,64.8949,65.3259,5600.0
2017-06-01 09:30:00,66.51,66.51,65.87,66.41,1800.0,65.1496,65.1496,64.5227,65.0517,1800.0
2017-06-01 10:00:00,66.41,66.41,65.97,66.02,3272.0,65.0517,65.0517,64.6207,64.6696,3272.0
2017-06-01 10:30:00,66.07,66.26,65.97,66.13,1701.0,64.7186,64.9047,64.6207,64.7774,1701.0
2017-06-01 11:00:00,66.15,66.25,66.05,66.22,1800.0,64.797,64.8949,64.699,64.8656,1800.0
2017-06-01 11:30:00,66.17,66.5,66.1,66.5,2300.0,64.8166,65.1398,64.748,65.1398,2300.0
2017-06-01 12:00:00,66.52,66.59,66.5,66.59,1741.0,65.1594,65.228,65.1398,65.228,1741.0
2017-06-01 12:30:00,66.41,66.41,66.31,66.36,1300.0,65.0517,65.0517,64.9537,65.0027,1300.0
2017-06-01 13:00:00,66.37,66.98,66.37,66.93,2250.0,65.0125,65.61,65.0125,65.561,2250.0
2017-06-01 13:30:00,66.87,67.17,66.87,67.17,600.0,65.5023,65.7961,65.5023,65.7961,600.0
2017-06-01 14:00:00,67.0,67.28,67.0,67.28,500.0,65.6296,65.9039,65.6296,65.9039,500.0
2017-06-01 14:30:00,67.22,67.24,67.17,67.24,900.0,65.8451,65.8647,65.7961,65.8647,900.0
2017-06-01 15:00:00,67.17,67.21,66.99,67.09,1741.0,65.7961,65.8353,65.6198,65.7178,1741.0
2017-06-01 15:30:00,67.24,67.64,67.22,67.56,8539.0,65.8647,66.2565,65.8451,66.1781,8539.0
2017-06-02 09:30:00,67.8,68.53,67.8,68.48,2388.0,66.4132,67.1283,66.4132,67.0793,2388.0
2017-06-02 10:00:00,68.48,68.69,68.48,68.64,1300.0,67.0793,67.285,67.0793,67.2361,1300.0
2017-06-02 10:30:00,68.78,69.0,68.78,68.93,2400.0,67.3732,67.5887,67.3732,67.5201,2400.0
2017-06-02 11:00:00,68.95,68.95,68.6,68.6,6100.0,67.5397,67.5397,67.1969,67.1969,6100.0
2017-06-02 11:30:00,68.56,68.77,68.51,68.65,9182.0,67.1577,67.3634,67.1087,67.2459,9182.0
2017-06-02 12:00:00,68.71,68.75,68.61,68.63,1382.0,67.3046,67.3438,67.2067,67.2263,1382.0
2017-06-02 12:30:00,68.49,68.65,68.49,68.65,1800.0,67.0891,67.2459,67.0891,67.2459,1800.0
2017-06-02 13:00:00,68.58,68.67,68.56,68.66,1300.0,67.1773,67.2654,67.1577,67.2556,1300.0
2017-06-02 13:30:00,68.8,69.28,68.8,69.28,1200.0,67.3928,67.863,67.3928,67.863,1200.0
2017-06-02 14:00:00,69.24,69.4,69.21,69.4,800.0,67.8238,67.9805,67.7944,67.9805,800.0
2017-06-02 14:30:00,69.22,69.22,68.78,68.82,1000.0,67.8042,67.8042,67.3732,67.4124,1000.0
2017-06-02 15:00:00,69.01,69.05,68.87,69.0,1000.0,67.5985,67.6377,67.4614,67.5887,1000.0
2017-06-02 15:30:00,69.03,69.03,68.61,68.61,2800.0,67.6181,67.6181,67.2067,67.2067,2800.0
2017-06-05 09:30:00,68.75,69.01,68.49,68.6,3439.0,67.3438,67.5985,67.0891,67.1969,3439.0
2017-06-05 10:00:00,68.62,69.15,68.62,68.99,1000.0,67.2165,67.7356,67.2165,67.5789,1000.0
2017-06-05 10:30:00,68.91,68.96,68.81,68.84,1500.0,67.5005,67.5495,67.4026,67.432,1500.0
2017-06-05 11:00:00,68.67,68.67,68.41,68.58,2337.0,67.2654,67.2654,67.0108,67.1773,2337.0
2017-06-05 11:30:00,68.62,68.65,68.36,68.4,6430.0,67.2165,67.2459,66.9618,67.001,6430.0
2017-06-05 12:00:00,68.34,68.66,68.34,68.5,2632.0,66.9422,67.2556,66.9422,67.0989,2632.0
2017-06-05 12:30:00,68.52,68.58,68.52,68.58,400.0,67.1185,67.1773,67.1185,67.1773,400.0
2017-06-05 13:00:00,68.47,68.47,68.39,68.4,1601.0,67.0695,67.0695,66.9912,67.001,1601.0
2017-06-05 13:30:00,68.39,68.61,68.39,68.61,1000.0,66.9912,67.2067,66.9912,67.2067,1000.0
2017-06-05 14:00:00,68.62,68.7,68.42,68.47,3154.0,67.2165,67.2948,67.0206,67.0695,3154.0
2017-06-05 14:30:00,68.45,68.45,68.35,68.38,4254.0,67.0499,67.0499,66.952,66.9814,4254.0
2017-06-05 15:00:00,68.36,68.54,68.35,68.54,1800.0,66.9618,67.1381,66.952,67.1381,1800.0
2017-06-05 15:30:00,68.66,68.67,68.14,68.16,8829.0,67.2556,67.2654,66.7463,66.7659,8829.0
2017-06-06 09:30:00,68.36,69.22,67.47,68.92,8743.0,66.9618,67.8042,66.09,67.5103,8743.0
2017-06-06 10:00:00,69.01,70.06,68.84,69.57,5841.0,67.5985,68.627,67.432,68.147,5841.0
2017-06-06 10:30:00,69.45,69.83,69.18,69.29,7800.0,68.0295,68.4017,67.765,67.8728,7800.0
2017-06-06 11:00:00,69.39,69.44,69.21,69.41,2650.0,67.9707,68.0197,67.7944,67.9903,2650.0
2017-06-06 11:30:00,69.4,69.93,69.28,69.7,4900.0,67.9805,68.4997,67.863,68.2744,4900.0
2017-06-06 12:00:00,69.7,70.34,69.7,70.15,5300.0,68.2744,68.9013,68.2744,68.7152,5300.0
2017-06-06 12:30:00,70.16,70.22,69.8,70.19,4238.0,68.725,68.7837,68.3723,68.7544,4238.0
2017-06-06 13:00:00,70.04,70.04,69.88,69.94,2100.0,68.6074,68.6074,68.4507,68.5095,2100.0
2017-06-06 13:30:00,69.82,70.0,69.8,69.98,1300.0,68.3919,68.5682,68.3723,68.5487,1300.0
2017-06-06 14:00:00,69.98,70.16,69.92,70.08,6808.0,68.5487,68.725,68.4899,68.6466,6808.0
2017-06-06 14:30:00,70.1,70.27,69.99,70.27,2800.0,68.6662,68.8327,68.5584,68.8327,2800.0
2017-06-06 15:00:00,70.26,70.37,70.15,70.3,3636.0,68.8229,68.9307,68.7152,68.8621,3636.0
2017-06-06 15:30:00,70.31,70.33,69.97,70.16,19502.0,68.8719,68.8915,68.5389,68.725,19502.0
2017-06-07 09:30:00,68.0,72.92,68.0,72.37,69397.0,66.6091,71.4285,66.6091,70.8898,69397.0
2017-06-07 10:00:00,72.63,72.83,71.9,72.02,22001.0,71.1444,71.3404,70.4294,70.5469,22001.0
2017-06-07 10:30:00,72.0,72.03,70.82,71.74,30880.0,70.5273,70.5567,69.3715,70.2727,30880.0
2017-06-07 11:00:00,71.78,72.39,71.65,72.25,5802.0,70.3118,70.9094,70.1845,70.7722,5802.0
2017-06-07 11:30:00,72.29,72.3,71.62,72.15,6000.0,70.8114,70.8212,70.1551,70.6743,6000.0
2017-06-07 12:00:00,72.16,73.0,72.16,73.0,7020.0,70.6841,71.5069,70.6841,71.5069,7020.0
2017-06-07 12:30:00,73.13,73.17,72.07,72.21,5733.0,71.6342,71.6734,70.5959,70.733,5733.0
2017-06-07 13:00:00,72.3,73.12,72.09,73.11,5250.0,70.8212,71.6244,70.6155,71.6146,5250.0
2017-06-07 13:30:00,73.11,73.11,72.75,72.9,2900.0,71.6146,71.6146,71.262,71.4089,2900.0
2017-06-07 14:00:00,72.82,73.03,72.69,72.96,4200.0,71.3306,71.5363,71.2032,71.4677,4200.0
2017-06-07 14:30:00,73.02,73.02,72.54,72.68,6791.0,71.5265,71.5265,71.0563,71.1934,6791.0
2017-06-07 15:00:00,72.69,72.75,72.33,72.33,7000.0,71.2032,71.262,70.8506,70.8506,7000.0
2017-06-07 15:30:00,72.4,72.99,72.4,72.88,19482.0,70.9192,71.4971,70.9192,71.3893,19482.0
2017-06-08 09:30:00,73.38,73.42,71.29,71.42,9198.0,71.8791,71.9183,69.8319,69.9592,9198.0
2017-06-08 10:00:00,71.53,71.77,70.85,70.85,6944.0,70.0669,70.302,69.4009,69.4009,6944.0
2017-06-08 10:30:00,70.96,71.65,70.96,71.64,3600.0,69.5086,70.1845,69.5086,70.1747,3600.0
2017-06-08 11:00:00,71.71,72.32,71.71,72.0,3300.0,70.2433,70.8408,70.2433,70.5273,3300.0
2017-06-08 11:30:00,71.95,72.22,71.95,72.22,3000.0,70.4784,70.7428,70.4784,70.7428,3000.0
2017-06-08 12:00:00,72.14,72.27,72.06,72.15,6200.0,70.6645,70.7918,70.5861,70.6743,6200.0
2017-06-08 12:30:00,72.17,72.41,72.08,72.36,3100.0,70.6939,70.9289,70.6057,70.88,3100.0
2017-06-08 13:00:00,72.35,72.69,72.25,72.25,2600.0,70.8702,71.2032,70.7722,70.7722,2600.0
2017-06-08 13:30:00,72.3,72.75,72.29,72.5,3000.0,70.8212,71.262,70.8114,71.0171,3000.0
2017-06-08 14:00:00,72.44,72.5,71.88,71.88,4995.0,70.9583,71.0171,70.4098,70.4098,4995.0
2017-06-08 14:30:00,71.83,71.83,71.12,71.13,4100.0,70.3608,70.3608,69.6653,69.6751,4100.0
2017-06-08 15:00:00,71.08,71.67,71.08,71.5,11700.0,69.6262,70.2041,69.6262,70.0376,11700.0
2017-06-08 15:30:00,71.41,71.89,71.41,71.73,6605.0,69.9494,70.4196,69.9494,70.2629,6605.0
2017-06-09 09:30:00,71.01,71.01,69.67,70.1,27674.0,69.5576,69.5576,68.245,68.6662,27674.0
2017-06-09 10:00:00,70.1,70.35,69.91,69.91,34611.0,68.6662,68.9111,68.4801,68.4801,34611.0
2017-06-09 10:30:00,69.94,70.21,69.93,70.14,28136.0,68.5095,68.7739,68.4997,68.7054,28136.0
2017-06-09 11:00:00,70.17,70.21,69.3,69.65,13784.0,68.7348,68.7739,67.8826,68.2254,13784.0
2017-06-09 11:30:00,69.8,69.93,69.72,69.88,10706.0,68.3723,68.4997,68.294,68.4507,10706.0
2017-06-09 12:00:00,69.8,70.0,69.77,69.77,2500.0,68.3723,68.5682,68.3429,68.3429,2500.0
2017-06-09 12:30:00,69.75,69.82,69.58,69.69,4074.0,68.3234,68.3919,68.1568,68.2646,4074.0
2017-06-09 13:00:00,69.69,69.73,68.8,69.17,4500.0,68.2646,68.3038,67.3928,67.7552,4500.0
2017-06-09 13:30:00,69.1,69.19,68.83,68.83,1792.0,67.6866,67.7748,67.4222,67.4222,1792.0
2017-06-09 14:00:00,68.83,69.04,68.73,68.8,3731.0,67.4222,67.6279,67.3242,67.3928,3731.0
2017-06-09 14:30:00,68.82,69.19,68.82,69.04,4456.0,67.4124,67.7748,67.4124,67.6279,4456.0
2017-06-09 15:00:00,69.11,69.31,69.02,69.29,5009.0,67.6964,67.8924,67.6083,67.8728,5009.0
2017-06-09 15:30:00,69.25,69.25,68.82,68.82,9199.0,67.8336,67.8336,67.4124,67.4124,9199.0
2017-06-12 09:30:00,69.3,69.32,68.06,68.46,5096.0,67.8826,67.9021,66.6679,67.0597,5096.0
2017-06-12 10:00:00,68.35,68.83,68.35,68.56,1600.0,66.952,67.4222,66.952,67.1577,1600.0
2017-06-12 10:30:00,68.58,68.58,68.17,68.49,4200.0,67.1773,67.1773,66.7757,67.0891,4200.0
2017-06-12 11:00:00,68.64,69.12,68.63,69.12,2700.0,67.2361,67.7062,67.2263,67.7062,2700.0
2017-06-12 11:30:00,69.08,69.46,69.08,69.46,2105.0,67.6671,68.0393,67.6671,68.0393,2105.0
2017-06-12 12:00:00,69.4,69.75,69.33,69.44,2300.0,67.9805,68.3234,67.9119,68.0197,2300.0
2017-06-12 12:30:00,69.46,69.72,69.37,69.4,3900.0,68.0393,68.294,67.9511,67.9805,3900.0
2017-06-12 13:00:00,69.46,69.55,69.44,69.55,2200.0,68.0393,68.1274,68.0197,68.1274,2200.0
2017-06-12 13:30:00,69.51,69.72,69.47,69.69,2250.0,68.0883,68.294,68.0491,68.2646,2250.0
2017-06-12 14:00:00,69.54,69.73,69.49,69.53,3034.0,68.1176,68.3038,68.0687,68.1079,3034.0
2017-06-12 14:30:00,69.5,69.68,69.43,69.64,3800.0,68.0785,68.2548,68.0099,68.2156,3800.0
2017-06-12 15:00:00,69.59,69.67,69.51,69.56,4864.0,68.1666,68.245,68.0883,68.1372,4864.0
2017-06-12 15:30:00,69.58,69.77,69.4,69.43,15853.0,68.1568,68.3429,67.9805,68.0099,15853.0
2017-06-13 09:30:00,69.2,69.6,69.02,69.32,4400.0,67.7846,68.1764,67.6083,67.9021,4400.0
2017-06-13 10:00:00,69.5,69.56,69.19,69.19,8400.0,68.0785,68.1372,67.7748,67.7748,8400.0
2017-06-13 10:30:00,69.21,69.46,69.12,69.12,2600.0,67.7944,68.0393,67.7062,67.7062,2600.0
2017-06-13 11:00:00,68.96,69.71,68.96,69.71,3697.0,67.5495,68.2842,67.5495,68.2842,3697.0
2017-06-13 11:30:00,69.69,69.91,69.49,69.9,4400.0,68.2646,68.4801,68.0687,68.4703,4400.0
2017-06-13 12:00:00,69.87,70.08,69.86,69.95,4300.0,68.4409,68.6466,68.4311,68.5193,4300.0
2017-06-13 12:30:00,69.95,70.13,69.83,70.07,2100.0,68.5193,68.6956,68.4017,68.6368,2100.0
2017-06-13 13:00:00,70.07,70.14,69.93,70.14,2800.0,68.6368,68.7054,68.4997,68.7054,2800.0
2017-06-13 13:30:00,70.13,70.15,69.97,70.07,2600.0,68.6956,68.7152,68.5389,68.6368,2600.0
2017-06-13 14:00:00,70.03,70.03,69.73,69.8,2900.0,68.5976,68.5976,68.3038,68.3723,2900.0
2017-06-13 14:30:00,69.83,69.9,69.74,69.74,2500.0,68.4017,68.4703,68.3136,68.3136,2500.0
2017-06-13 15:00:00,69.73,69.84,69.69,69.79,4500.0,68.3038,68.4115,68.2646,68.3625,4500.0
2017-06-13 15:30:00,69.71,69.71,69.26,69.32,8867.0,68.2842,68.2842,67.8434,67.9021,8867.0
2017-06-14 09:30:00,69.4,69.4,68.54,68.85,2632.0,67.9805,67.9805,67.1381,67.4418,2632.0
2017-06-14 10:00:00,68.8,68.92,68.8,68.81,900.0,67.3928,67.5103,67.3928,67.4026,900.0
2017-06-14 10:30:00,68.89,68.89,68.46,68.47,1100.0,67.4809,67.4809,67.0597,67.0695,1100.0
2017-06-14 11:00:00,68.46,68.64,68.12,68.56,4735.0,67.0597,67.2361,66.7267,67.1577,4735.0
2017-06-14 11:30:00,68.37,68.37,67.94,68.1,2900.0,66.9716,66.9716,66.5504,66.7071,2900.0
2017-06-14 12:00:00,68.25,68.27,67.94,67.96,1600.0,66.854,66.8736,66.5504,66.57,1600.0
2017-06-14 12:30:00,67.93,67.97,67.9,67.9,1200.0,66.5406,66.5798,66.5112,66.5112,1200.0
2017-06-14 13:00:00,67.92,68.12,67.92,67.92,3870.0,66.5308,66.7267,66.5308,66.5308,3870.0
2017-06-14 13:30:00,67.91,68.1,67.8,67.8,4232.0,66.521,66.7071,66.4132,66.4132,4232.0
2017-06-14 14:00:00,67.75,68.07,67.63,67.8,5750.0,66.3643,66.6777,66.2467,66.4132,5750.0
2017-06-14 14:30:00,67.81,67.87,66.85,67.26,7757.0,66.423,66.4818,65.4827,65.8843,7757.0
2017-06-14 15:00:00,67.15,67.37,66.95,67.37,6730.0,65.7765,65.992,65.5806,65.992,6730.0
2017-06-14 15:30:00,67.42,67.86,67.4,67.77,9094.0,66.041,66.472,66.0214,66.3839,9094.0
2017-06-15 09:30:00,66.79,66.84,66.02,66.83,4082.0,65.4239,65.4729,64.6696,65.4631,4082.0
2017-06-15 10:00:00,66.78,66.98,66.66,66.78,6806.0,65.4141,65.61,65.2966,65.4141,6806.0
2017-06-15 10:30:00,66.72,67.03,66.39,67.0,6100.0,65.3553,65.659,65.0321,65.6296,6100.0
2017-06-15 11:00:00,67.04,67.14,67.04,67.1,2652.0,65.6688,65.7667,65.6688,65.7276,2652.0
2017-06-15 11:30:00,67.18,67.42,67.14,67.42,1778.0,65.8059,66.041,65.7667,66.041,1778.0
2017-06-15 12:00:00,67.17,67.34,67.17,67.28,900.0,65.7961,65.9626,65.7961,65.9039,900.0
2017-06-15 12:30:00,67.18,67.39,67.15,67.39,1000.0,65.8059,66.0116,65.7765,66.0116,1000.0
2017-06-15 13:00:00,67.39,67.6,67.37,67.58,1600.0,66.0116,66.2173,65.992,66.1977,1600.0
2017-06-15 13:30:00,67.55,67.66,67.55,67.59,1400.0,66.1684,66.2761,66.1684,66.2075,1400.0
2017-06-15 14:00:00,67.51,67.62,67.49,67.62,1500.0,66.1292,66.2369,66.1096,66.2369,1500.0
2017-06-15 14:30:00,67.59,67.89,67.57,67.88,3628.0,66.2075,66.5014,66.1879,66.4916,3628.0
2017-06-15 15:00:00,67.92,68.13,67.92,67.93,4748.0,66.5308,66.7365,66.5308,66.5406,4748.0
2017-06-15 15:30:00,67.89,67.93,67.69,67.93,8606.0,66.5014,66.5406,66.3055,66.5406,8606.0
2017-06-16 09:30:00,67.31,67.78,66.94,67.78,2776.0,65.9333,66.3936,65.5708,66.3936,2776.0
2017-06-16 10:00:00,67.99,68.35,67.81,68.23,3373.0,66.5994,66.952,66.423,66.8344,3373.0
2017-06-16 10:30:00,68.22,68.35,68.09,68.13,1900.0,66.8246,66.952,66.6973,66.7365,1900.0
2017-06-16 11:00:00,68.0,68.1,67.96,68.1,2414.0,66.6091,66.7071,66.57,66.7071,2414.0
2017-06-16 11:30:00,68.11,68.11,67.87,67.95,1200.0,66.7169,66.7169,66.4818,66.5602,1200.0
2017-06-16 12:00:00,68.0,68.23,68.0,68.23,1400.0,66.6091,66.8344,66.6091,66.8344,1400.0
2017-06-16 12:30:00,68.23,68.29,68.17,68.17,2773.0,66.8344,66.8932,66.7757,66.7757,2773.0
2017-06-16 13:00:00,68.15,68.16,67.87,68.02,1000.0,66.7561,66.7659,66.4818,66.6287,1000.0
2017-06-16 13:30:00,68.0,68.09,68.0,68.05,1100.0,66.6091,66.6973,66.6091,66.6581,1100.0
2017-06-16 14:00:00,68.05,68.05,67.99,67.99,1200.0,66.6581,66.6581,66.5994,66.5994,1200.0
2017-06-16 14:30:00,68.02,68.15,68.01,68.15,911.0,66.6287,66.7561,66.6189,66.7561,911.0
2017-06-16 15:00:00,68.15,68.17,67.99,68.01,3214.0,66.7561,66.7757,66.5994,66.6189,3214.0
2017-06-16 15:30:00,68.01,68.43,67.97,68.41,10793.0,66.6189,67.0304,66.5798,67.0108,10793.0
2017-06-19 09:30:00,69.3,69.94,69.06,69.06,4773.0,67.8826,68.5095,67.6475,67.6475,4773.0
2017-06-19 10:00:00,69.01,69.29,68.78,69.14,3828.0,67.5985,67.8728,67.3732,67.7258,3828.0
2017-06-19 10:30:00,69.13,69.13,68.95,69.05,2600.0,67.716,67.716,67.5397,67.6377,2600.0
2017-06-19 11:00:00,69.07,69.57,69.07,69.48,3706.0,67.6573,68.147,67.6573,68.0589,3706.0
2017-06-19 11:30:00,69.43,69.67,69.38,69.55,2986.0,68.0099,68.245,67.9609,68.1274,2986.0
2017-06-19 12:00:00,69.56,69.59,69.4,69.42,2860.0,68.1372,68.1666,67.9805,68.0001,2860.0
2017-06-19 12:30:00,69.39,69.74,69.39,69.64,2160.0,67.9707,68.3136,67.9707,68.2156,2160.0
2017-06-19 13:00:00,69.71,69.73,69.58,69.58,1300.0,68.2842,68.3038,68.1568,68.1568,1300.0
2017-06-19 13:30:00,69.63,69.74,69.63,69.69,1200.0,68.2058,68.3136,68.2058,68.2646,1200.0
2017-06-19 14:00:00,69.65,69.68,69.37,69.41,1700.0,68.2254,68.2548,67.9511,67.9903,1700.0
2017-06-19 14:30:00,69.43,69.43,69.07,69.2,1692.0,68.0099,68.0099,67.6573,67.7846,1692.0
2017-06-19 15:00:00,69.17,69.17,68.98,69.06,2535.0,67.7552,67.7552,67.5691,67.6475,2535.0
2017-06-19 15:30:00,69.17,69.17,68.98,68.99,7441.0,67.7552,67.7552,67.5691,67.5789,7441.0
2017-06-20 09:30:00,69.0,69.24,68.86,69.15,1100.0,67.5887,67.8238,67.4516,67.7356,1100.0
2017-06-20 10:00:00,69.1,69.1,68.22,68.22,3386.0,67.6866,67.6866,66.8246,66.8246,3386.0
2017-06-20 10:30:00,68.15,68.33,68.14,68.29,1300.0,66.7561,66.9324,66.7463,66.8932,1300.0
2017-06-20 11:00:00,68.21,68.23,68.02,68.02,1300.0,66.8149,66.8344,66.6287,66.6287,1300.0
2017-06-20 11:30:00,67.9,68.03,67.82,67.94,2100.0,66.5112,66.6385,66.4328,66.5504,2100.0
2017-06-20 12:00:00,67.89,67.89,67.42,67.42,1700.0,66.5014,66.5014,66.041,66.041,1700.0
2017-06-20 12:30:00,67.47,67.54,67.43,67.43,1429.0,66.09,66.1586,66.0508,66.0508,1429.0
2017-06-20 13:00:00,67.44,67.7,67.25,67.63,2800.0,66.0606,66.3153,65.8745,66.2467,2800.0
2017-06-20 13:30:00,67.73,68.02,67.73,67.94,1930.0,66.3447,66.6287,66.3447,66.5504,1930.0
2017-06-20 14:00:00,68.01,68.03,67.82,67.84,1214.0,66.6189,66.6385,66.4328,66.4524,1214.0
2017-06-20 14:30:00,67.82,67.82,67.61,67.61,1600.0,66.4328,66.4328,66.2271,66.2271,1600.0
2017-06-20 15:00:00,67.64,67.7,67.26,67.27,6286.0,66.2565,66.3153,65.8843,65.8941,6286.0
2017-06-20 15:30:00,67.26,67.27,66.67,66.91,16025.0,65.8843,65.8941,65.3064,65.5414,16025.0
2017-06-21 09:30:00,66.9,66.92,66.59,66.65,1900.0,65.5316,65.5512,65.228,65.2868,1900.0
2017-06-21 10:00:00,66.61,66.91,66.61,66.84,1000.0,65.2476,65.5414,65.2476,65.4729,1000.0
2017-06-21 10:30:00,66.88,67.0,66.85,66.86,800.0,65.5121,65.6296,65.4827,65.4925,800.0
2017-06-21 11:00:00,66.77,66.82,66.64,66.64,1700.0,65.4043,65.4533,65.277,65.277,1700.0
2017-06-21 11:30:00,66.68,66.68,66.42,66.57,2000.0,65.3161,65.3161,65.0615,65.2084,2000.0
2017-06-21 12:00:00,66.57,66.57,66.15,66.22,2504.0,65.2084,65.2084,64.797,64.8656,2504.0
2017-06-21 12:30:00,66.17,66.17,65.85,65.99,2100.0,64.8166,64.8166,64.5031,64.6403,2100.0
2017-06-21 13:00:00,65.97,66.09,65.93,65.95,1300.0,64.6207,64.7382,64.5815,64.6011,1300.0
2017-06-21 13:30:00,65.94,65.96,65.75,65.75,1100.0,64.5913,64.6109,64.4052,64.4052,1100.0
2017-06-21 14:00:00,65.74,65.95,65.64,65.94,3600.0,64.3954,64.6011,64.2974,64.5913,3600.0
2017-06-21 14:30:00,65.99,65.99,65.76,65.76,1300.0,64.6403,64.6403,64.415,64.415,1300.0
2017-06-21 15:00:00,65.76,66.11,65.76,66.03,3524.0,64.415,64.7578,64.415,64.6794,3524.0
2017-06-21 15:30:00,65.96,66.05,65.91,66.04,11044.0,64.6109,64.699,64.5619,64.6892,11044.0
2017-06-22 09:30:00,66.04,66.45,65.92,66.08,3850.0,64.6892,65.0909,64.5717,64.7284,3850.0
2017-06-22 10:00:00,66.11,66.21,65.91,66.07,2980.0,64.7578,64.8558,64.5619,64.7186,2980.0
2017-06-22 10:30:00,65.99,66.29,65.99,66.16,4400.0,64.6403,64.9341,64.6403,64.8068,4400.0
2017-06-22 11:00:00,66.13,66.25,65.93,66.25,4100.0,64.7774,64.8949,64.5815,64.8949,4100.0
2017-06-22 11:30:00,66.26,66.41,66.23,66.37,3837.0,64.9047,65.0517,64.8754,65.0125,3837.0
2017-06-22 12:00:00,66.38,66.45,66.34,66.38,1300.0,65.0223,65.0909,64.9831,65.0223,1300.0
2017-06-22 12:30:00,66.4,66.65,66.36,66.65,4412.0,65.0419,65.2868,65.0027,65.2868,4412.0
2017-06-22 13:00:00,66.67,66.8,66.65,66.68,4543.0,65.3064,65.4337,65.2868,65.3161,4543.0
2017-06-22 13:30:00,66.68,66.82,66.68,66.75,2200.0,65.3161,65.4533,65.3161,65.3847,2200.0
2017-06-22 14:00:00,66.78,66.86,66.68,66.82,3735.0,65.4141,65.4925,65.3161,65.4533,3735.0
2017-06-22 14:30:00,66.81,67.12,66.81,67.11,4052.0,65.4435,65.7471,65.4435,65.7374,4052.0
2017-06-22 15:00:00,67.09,67.17,67.05,67.17,2100.0,65.7178,65.7961,65.6786,65.7961,2100.0
2017-06-22 15:30:00,67.16,67.26,67.14,67.19,7118.0,65.7863,65.8843,65.7667,65.8157,7118.0
2017-06-23 09:30:00,67.36,67.38,66.98,66.98,1187.0,65.9822,66.0018,65.61,65.61,1187.0
2017-06-23 10:00:00,67.21,67.47,67.19,67.43,1100.0,65.8353,66.09,65.8157,66.0508,1100.0
2017-06-23 10:30:00,67.67,68.04,67.67,68.03,1200.0,66.2859,66.6483,66.2859,66.6385,1200.0
2017-06-23 11:00:00,67.95,67.95,67.58,67.73,2600.0,66.5602,66.5602,66.1977,66.3447,2600.0
2017-06-23 11:30:00,67.79,67.8,67.53,67.67,2400.0,66.4034,66.4132,66.1488,66.2859,2400.0
2017-06-23 12:00:00,67.58,67.85,67.45,67.51,4300.0,66.1977,66.4622,66.0704,66.1292,4300.0
2017-06-23 12:30:00,67.49,67.6,67.43,67.6,1100.0,66.1096,66.2173,66.0508,66.2173,1100.0
2017-06-23 13:00:00,67.32,67.32,67.15,67.2,700.0,65.9431,65.9431,65.7765,65.8255,700.0
2017-06-23 13:30:00,67.17,67.28,67.11,67.28,1199.0,65.7961,65.9039,65.7374,65.9039,1199.0
2017-06-23 14:00:00,67.36,67.48,67.33,67.47,1000.0,65.9822,66.0998,65.9529,66.09,1000.0
2017-06-23 14:30:00,67.5,67.58,67.29,67.45,2000.0,66.1194,66.1977,65.9137,66.0704,2000.0
2017-06-23 15:00:00,67.41,67.41,67.16,67.2,2605.0,66.0312,66.0312,65.7863,65.8255,2605.0
2017-06-23 15:30:00,67.22,67.56,67.22,67.49,5625.0,65.8451,66.1781,65.8451,66.1096,5625.0
2017-06-26 09:30:00,68.05,68.1,67.9,68.1,1000.0,66.6581,66.7071,66.5112,66.7071,1000.0
2017-06-26 10:00:00,68.06,68.15,67.82,67.94,1500.0,66.6679,66.7561,66.4328,66.5504,1500.0
2017-06-26 10:30:00,67.86,67.86,67.57,67.57,780.0,66.472,66.472,66.1879,66.1879,780.0
2017-06-26 11:00:00,67.31,67.4,67.31,67.4,1400.0,65.9333,66.0214,65.9333,66.0214,1400.0
2017-06-26 11:30:00,67.5,67.64,67.45,67.61,1414.0,66.1194,66.2565,66.0704,66.2271,1414.0
2017-06-26 12:00:00,67.64,67.71,67.57,67.57,700.0,66.2565,66.3251,66.1879,66.1879,700.0
2017-06-26 12:30:00,67.58,67.68,67.57,67.63,1100.0,66.1977,66.2957,66.1879,66.2467,1100.0
2017-06-26 13:00:00,67.64,67.64,67.54,67.58,500.0,66.2565,66.2565,66.1586,66.1977,500.0
2017-06-26 13:30:00,67.74,67.79,67.74,67.75,400.0,66.3545,66.4034,66.3545,66.3643,400.0
2017-06-26 14:00:00,67.75,67.75,67.54,67.56,700.0,66.3643,66.3643,66.1586,66.1781,700.0
2017-06-26 14:30:00,67.62,67.63,67.62,67.63,200.0,66.2369,66.2467,66.2369,66.2467,200.0
2017-06-26 15:00:00,67.67,67.79,67.67,67.77,2100.0,66.2859,66.4034,66.2859,66.3839,2100.0
2017-06-26 15:30:00,67.77,67.9,67.77,67.79,6799.0,66.3839,66.5112,66.3839,66.4034,6799.0
2017-06-27 09:30:00,68.13,68.13,67.8,67.87,1432.0,66.7365,66.7365,66.4132,66.4818,1432.0
2017-06-27 10:00:00,67.91,68.3,67.91,68.05,2200.0,66.521,66.903,66.521,66.6581,2200.0
2017-06-27 10:30:00,68.06,68.24,68.06,68.19,4372.0,66.6679,66.8442,66.6679,66.7953,4372.0
2017-06-27 11:00:00,68.07,68.07,67.83,67.88,4500.0,66.6777,66.6777,66.4426,66.4916,4500.0
2017-06-27 11:30:00,67.78,67.91,67.73,67.88,3500.0,66.3936,66.521,66.3447,66.4916,3500.0
2017-06-27 12:00:00,67.83,67.83,67.72,67.78,2000.0,66.4426,66.4426,66.3349,66.3936,2000.0
2017-06-27 12:30:00,67.8,67.8,67.37,67.37,2600.0,66.4132,66.4132,65.992,65.992,2600.0
2017-06-27 13:00:00,67.38,67.44,67.18,67.44,3400.0,66.0018,66.0606,65.8059,66.0606,3400.0
2017-06-27 13:30:00,67.36,67.36,67.1,67.21,6797.0,65.9822,65.9822,65.7276,65.8353,6797.0
2017-06-27 14:00:00,67.22,67.27,67.1,67.27,5734.0,65.8451,65.8941,65.7276,65.8941,5734.0
2017-06-27 14:30:00,67.27,67.42,67.27,67.29,3270.0,65.8941,66.041,65.8941,65.9137,3270.0
2017-06-27 15:00:00,67.27,67.36,67.11,67.11,5300.0,65.8941,65.9822,65.7374,65.7374,5300.0
2017-06-27 15:30:00,67.11,67.21,67.04,67.13,12560.0,65.7374,65.8353,65.6688,65.7569,12560.0
2017-06-28 09:30:00,67.46,67.46,66.92,67.0,900.0,66.0802,66.0802,65.5512,65.6296,900.0
2017-06-28 10:00:00,67.02,67.77,67.02,67.64,2000.0,65.6492,66.3839,65.6492,66.2565,2000.0
2017-06-28 10:30:00,67.62,67.78,67.35,67.77,4300.0,66.2369,66.3936,65.9724,66.3839,4300.0
2017-06-28 11:00:00,67.8,68.09,67.68,68.05,3500.0,66.4132,66.6973,66.2957,66.6581,3500.0
2017-06-28 11:30:00,68.13,68.18,67.95,68.04,3500.0,66.7365,66.7855,66.5602,66.6483,3500.0
2017-06-28 12:00:00,68.03,68.15,67.98,67.98,2900.0,66.6385,66.7561,66.5896,66.5896,2900.0
2017-06-28 12:30:00,67.99,68.06,67.67,67.67,3400.0,66.5994,66.6679,66.2859,66.2859,3400.0
2017-06-28 13:00:00,67.64,67.65,67.45,67.46,3393.0,66.2565,66.2663,66.0704,66.0802,3393.0
2017-06-28 13:30:00,67.43,67.43,67.21,67.21,2300.0,66.0508,66.0508,65.8353,65.8353,2300.0
2017-06-28 14:00:00,67.21,67.25,67.07,67.19,4986.0,65.8353,65.8745,65.6982,65.8157,4986.0
2017-06-28 14:30:00,67.32,67.51,67.32,67.5,6051.0,65.9431,66.1292,65.9431,66.1194,6051.0
2017-06-28 15:00:00,67.5,67.73,67.48,67.66,10300.0,66.1194,66.3447,66.0998,66.2761,10300.0
2017-06-28 15:30:00,67.68,67.71,67.59,67.65,10100.0,66.2957,66.3251,66.2075,66.2663,10100.0
2017-06-29 09:30:00,66.87,66.87,66.63,66.75,731.0,65.5023,65.5023,65.2672,65.3847,731.0
2017-06-29 10:00:00,66.79,66.83,66.54,66.54,600.0,65.4239,65.4631,65.179,65.179,600.0
2017-06-29 10:30:00,67.11,67.19,67.06,67.06,500.0,65.7374,65.8157,65.6884,65.6884,500.0
2017-06-29 11:00:00,67.16,67.16,66.94,66.97,600.0,65.7863,65.7863,65.5708,65.6002,600.0
2017-06-29 11:30:00,66.99,67.0,66.8,66.87,1085.0,65.6198,65.6296,65.4337,65.5023,1085.0
2017-06-29 12:00:00,66.88,67.1,66.88,66.99,1000.0,65.5121,65.7276,65.5121,65.6198,1000.0
2017-06-29 12:30:00,66.87,66.87,66.5,66.5,1200.0,65.5023,65.5023,65.1398,65.1398,1200.0
2017-06-29 13:00:00,66.5,66.51,66.36,66.37,3700.0,65.1398,65.1496,65.0027,65.0125,3700.0
2017-06-29 13:30:00,66.19,66.34,66.03,66.11,2971.0,64.8362,64.9831,64.6794,64.7578,2971.0
2017-06-29 14:00:00,66.07,66.6,66.07,66.58,3100.0,64.7186,65.2378,64.7186,65.2182,3100.0
2017-06-29 14:30:00,66.59,66.87,66.59,66.74,2800.0,65.228,65.5023,65.228,65.3749,2800.0
2017-06-29 15:00:00,66.74,66.79,66.47,66.48,2912.0,65.3749,65.4239,65.1104,65.1202,2912.0
2017-06-29 15:30:00,66.53,66.69,66.49,66.54,11805.0,65.1692,65.3259,65.13,65.179,11805.0
2017-06-30 09:30:00,66.4,66.85,66.13,66.21,2300.0,65.0419,65.4827,64.7774,64.8558,2300.0
2017-06-30 10:00:00,66.24,66.54,66.08,66.54,1516.0,64.8851,65.179,64.7284,65.179,1516.0
2017-06-30 10:30:00,66.47,66.69,66.43,66.43,1400.0,65.1104,65.3259,65.0713,65.0713,1400.0
2017-06-30 11:00:00,66.82,66.93,66.65,66.65,3100.0,65.4533,65.561,65.2868,65.2868,3100.0
2017-06-30 11:30:00,66.48,66.51,66.46,66.51,1100.0,65.1202,65.1496,65.1006,65.1496,1100.0
2017-06-30 12:00:00,66.54,66.72,66.53,66.67,1100.0,65.179,65.3553,65.1692,65.3064,1100.0
2017-06-30 12:30:00,66.7,66.74,66.61,66.61,2759.0,65.3357,65.3749,65.2476,65.2476,2759.0
2017-06-30 13:00:00,66.67,66.8,66.67,66.7,1211.0,65.3064,65.4337,65.3064,65.3357,1211.0
2017-06-30 13:30:00,66.66,66.68,66.52,66.54,900.0,65.2966,65.3161,65.1594,65.179,900.0
2017-06-30 14:00:00,66.55,66.75,66.52,66.75,1043.0,65.1888,65.3847,65.1594,65.3847,1043.0
2017-06-30 14:30:00,66.7,66.71,66.61,66.63,2344.0,65.3357,65.3455,65.2476,65.2672,2344.0
2017-06-30 15:00:00,66.59,66.61,66.53,66.53,2600.0,65.228,65.2476,65.1692,65.1692,2600.0
2017-06-30 15:30:00,66.55,66.72,66.5,66.5,11746.0,65.1888,65.3553,65.1398,65.1398,11746.0
2017-07-03 09:30:00,66.5,66.5,66.17,66.18,3660.0,65.1398,65.1398,64.8166,64.8264,3660.0
2017-07-03 10:00:00,66.21,66.52,66.21,66.52,2500.0,64.8558,65.1594,64.8558,65.1594,2500.0
2017-07-03 10:30:00,66.62,66.62,66.11,66.19,2989.0,65.2574,65.2574,64.7578,64.8362,2989.0
2017-07-03 11:00:00,66.2,66.38,66.2,66.38,500.0,64.846,65.0223,64.846,65.0223,500.0
2017-07-03 11:30:00,66.38,66.38,66.05,66.05,800.0,65.0223,65.0223,64.699,64.699,800.0
2017-07-03 12:00:00,65.94,65.99,65.89,65.93,1400.0,64.5913,64.6403,64.5423,64.5815,1400.0
2017-07-03 12:30:00,65.93,66.13,65.88,66.08,3100.0,64.5815,64.7774,64.5325,64.7284,3100.0
2017-07-05 09:30:00,65.76,65.76,65.23,65.25,700.0,64.415,64.415,63.8958,63.9154,700.0
2017-07-05 10:00:00,65.17,65.26,64.85,65.05,2600.0,63.837,63.9252,63.5236,63.7195,2600.0
2017-07-05 10:30:00,65.15,65.47,64.99,65.29,2500.0,63.8174,64.1309,63.6607,63.9546,2500.0
2017-07-05 11:00:00,65.09,65.23,65.09,65.22,1000.0,63.7587,63.8958,63.7587,63.886,1000.0
2017-07-05 11:30:00,65.17,65.28,64.9,65.28,1800.0,63.837,63.9448,63.5726,63.9448,1800.0
2017-07-05 12:00:00,65.3,65.44,65.3,65.44,500.0,63.9644,64.1015,63.9644,64.1015,500.0
2017-07-05 12:30:00,65.48,65.61,65.45,65.59,1400.0,64.1407,64.268,64.1113,64.2484,1400.0
2017-07-05 13:00:00,65.57,65.8,65.57,65.74,1200.0,64.2289,64.4541,64.2289,64.3954,1200.0
2017-07-05 13:30:00,65.73,65.73,65.51,65.51,2700.0,64.3856,64.3856,64.1701,64.1701,2700.0
2017-07-05 14:00:00,65.47,65.51,65.25,65.39,4100.0,64.1309,64.1701,63.9154,64.0525,4100.0
2017-07-05 14:30:00,65.34,65.4,65.26,65.26,2900.0,64.0036,64.0623,63.9252,63.9252,2900.0
2017-07-05 15:00:00,65.28,65.31,65.16,65.24,4900.0,63.9448,63.9742,63.8272,63.9056,4900.0
2017-07-05 15:30:00,65.18,65.39,65.14,65.36,9017.0,63.8468,64.0525,63.8076,64.0231,9017.0
2017-07-06 09:30:00,64.6,64.93,64.46,64.89,2122.0,63.2787,63.6019,63.1416,63.5628,2122.0
2017-07-06 10:00:00,65.1,65.1,64.65,64.65,2202.0,63.7685,63.7685,63.3277,63.3277,2202.0
2017-07-06 10:30:00,64.61,64.79,64.39,64.63,3800.0,63.2885,63.4648,63.073,63.3081,3800.0
2017-07-06 11:00:00,64.74,64.81,64.74,64.76,900.0,63.4158,63.4844,63.4158,63.4354,900.0
2017-07-06 11:30:00,64.84,65.13,64.79,65.07,1000.0,63.5138,63.7979,63.4648,63.7391,1000.0
2017-07-06 12:00:00,65.05,65.07,64.96,64.97,3800.0,63.7195,63.7391,63.6313,63.6411,3800.0
2017-07-06 12:30:00,65.04,65.06,64.95,64.96,2123.0,63.7097,63.7293,63.6215,63.6313,2123.0
2017-07-06 13:00:00,65.04,65.06,64.98,65.01,1900.0,63.7097,63.7293,63.6509,63.6803,1900.0
2017-07-06 13:30:00,65.12,65.12,64.99,64.99,1000.0,63.7881,63.7881,63.6607,63.6607,1000.0
2017-07-06 14:00:00,64.98,64.98,64.89,64.89,400.0,63.6509,63.6509,63.5628,63.5628,400.0
2017-07-06 14:30:00,64.89,64.91,64.73,64.74,1500.0,63.5628,63.5824,63.406,63.4158,1500.0
2017-07-06 15:00:00,64.7,64.71,64.45,64.49,1630.0,63.3766,63.3864,63.1318,63.1709,1630.0
2017-07-06 15:30:00,64.42,64.62,64.32,64.62,6200.0,63.1024,63.2983,63.0044,63.2983,6200.0
2017-07-07 09:30:00,64.77,65.35,64.77,65.35,1600.0,63.4452,64.0134,63.4452,64.0134,1600.0
2017-07-07 10:00:00,65.3,65.3,64.93,65.02,1600.0,63.9644,63.9644,63.6019,63.6901,1600.0
2017-07-07 10:30:00,65.02,65.14,64.94,65.14,2700.0,63.6901,63.8076,63.6117,63.8076,2700.0
2017-07-07 11:00:00,65.12,65.13,64.96,65.01,1400.0,63.7881,63.7979,63.6313,63.6803,1400.0
2017-07-07 11:30:00,65.11,65.21,65.11,65.18,1800.0,63.7783,63.8762,63.7783,63.8468,1800.0
2017-07-07 12:00:00,65.35,65.52,65.31,65.51,1100.0,64.0134,64.1799,63.9742,64.1701,1100.0
2017-07-07 12:30:00,65.6,65.6,65.43,65.43,1200.0,64.2582,64.2582,64.0917,64.0917,1200.0
2017-07-07 13:00:00,65.42,65.58,65.42,65.53,2900.0,64.0819,64.2386,64.0819,64.1897,2900.0
2017-07-07 13:30:00,65.54,65.56,65.37,65.41,2098.0,64.1995,64.2191,64.0329,64.0721,2098.0
2017-07-07 14:00:00,65.45,65.57,65.15,65.17,2351.0,64.1113,64.2289,63.8174,63.837,2351.0
2017-07-07 14:30:00,65.06,65.06,64.8,64.8,2215.0,63.7293,63.7293,63.4746,63.4746,2215.0
2017-07-07 15:00:00,64.76,65.1,64.76,65.1,4264.0,63.4354,63.7685,63.4354,63.7685,4264.0
2017-07-07 15:30:00,65.08,65.08,64.8,64.92,12521.0,63.7489,63.7489,63.4746,63.5921,12521.0
2017-07-10 09:30:00,64.73,64.73,64.39,64.39,2902.0,63.406,63.406,63.073,63.073,2902.0
2017-07-10 10:00:00,64.43,64.88,64.43,64.77,1800.0,63.1122,63.553,63.1122,63.4452,1800.0
2017-07-10 10:30:00,64.85,65.02,64.85,64.88,1400.0,63.5236,63.6901,63.5236,63.553,1400.0
2017-07-10 11:00:00,64.82,65.03,64.78,65.0,1200.0,63.4942,63.6999,63.455,63.6705,1200.0
2017-07-10 11:30:00,65.06,65.27,65.06,65.23,1300.0,63.7293,63.935,63.7293,63.8958,1300.0
2017-07-10 12:00:00,65.37,65.51,65.37,65.43,1500.0,64.0329,64.1701,64.0329,64.0917,1500.0
2017-07-10 12:30:00,65.42,65.44,65.27,65.27,600.0,64.0819,64.1015,63.935,63.935,600.0
2017-07-10 13:00:00,65.36,65.41,65.29,65.38,700.0,64.0231,64.0721,63.9546,64.0427,700.0
2017-07-10 13:30:00,65.44,65.44,65.28,65.28,900.0,64.1015,64.1015,63.9448,63.9448,900.0
2017-07-10 14:00:00,65.28,65.45,65.28,65.36,1500.0,63.9448,64.1113,63.9448,64.0231,1500.0
2017-07-10 14:30:00,65.32,65.36,65.05,65.05,1800.0,63.984,64.0231,63.7195,63.7195,1800.0
2017-07-10 15:00:00,65.02,65.08,64.88,64.97,7264.0,63.6901,63.7489,63.553,63.6411,7264.0
2017-07-10 15:30:00,65.02,65.03,64.76,64.81,8531.0,63.6901,63.6999,63.4354,63.4844,8531.0
2017-07-11 09:30:00,65.0,65.44,64.95,65.35,1900.0,63.6705,64.1015,63.6215,64.0134,1900.0
2017-07-11 10:00:00,65.48,65.5,65.34,65.45,700.0,64.1407,64.1603,64.0036,64.1113,700.0
2017-07-11 10:30:00,65.43,65.49,65.34,65.37,3000.0,64.0917,64.1505,64.0036,64.0329,3000.0
2017-07-11 11:00:00,65.3,65.32,64.88,64.89,5087.0,63.9644,63.984,63.553,63.5628,5087.0
2017-07-11 11:30:00,64.87,65.17,64.87,65.11,1000.0,63.5432,63.837,63.5432,63.7783,1000.0
2017-07-11 12:00:00,65.17,65.17,65.12,65.12,200.0,63.837,63.837,63.7881,63.7881,200.0
2017-07-11 12:30:00,65.32,65.34,65.32,65.34,200.0,63.984,64.0036,63.984,64.0036,200.0
2017-07-11 13:00:00,65.42,65.42,65.22,65.22,702.0,64.0819,64.0819,63.886,63.886,702.0
2017-07-11 13:30:00,65.25,65.28,65.14,65.14,700.0,63.9154,63.9448,63.8076,63.8076,700.0
2017-07-11 14:00:00,65.08,65.13,65.08,65.12,500.0,63.7489,63.7979,63.7489,63.7881,500.0
2017-07-11 14:30:00,65.16,65.18,65.16,65.17,446.0,63.8272,63.8468,63.8272,63.837,446.0
2017-07-11 15:00:00,65.19,65.36,65.19,65.34,875.0,63.8566,64.0231,63.8566,64.0036,875.0
2017-07-11 15:30:00,65.35,65.52,65.27,65.5,7309.0,64.0134,64.1799,63.935,64.1603,7309.0
2017-07-12 09:30:00,66.22,66.63,66.22,66.5,900.0,64.8656,65.2672,64.8656,65.1398,900.0
2017-07-12 10:00:00,66.47,66.85,66.47,66.77,2300.0,65.1104,65.4827,65.1104,65.4043,2300.0
2017-07-12 10:30:00,66.78,66.78,66.34,66.58,1500.0,65.4141,65.4141,64.9831,65.2182,1500.0
2017-07-12 11:00:00,66.56,66.59,66.45,66.54,1170.0,65.1986,65.228,65.0909,65.179,1170.0
2017-07-12 11:30:00,66.5,66.56,66.49,66.56,2200.0,65.1398,65.1986,65.13,65.1986,2200.0
2017-07-12 12:00:00,66.52,66.52,66.4,66.48,4071.0,65.1594,65.1594,65.0419,65.1202,4071.0
2017-07-12 12:30:00,66.49,66.56,66.49,66.56,1400.0,65.13,65.1986,65.13,65.1986,1400.0
2017-07-12 13:00:00,66.52,66.55,66.46,66.55,500.0,65.1594,65.1888,65.1006,65.1888,500.0
2017-07-12 13:30:00,66.57,66.63,66.53,66.63,500.0,65.2084,65.2672,65.1692,65.2672,500.0
2017-07-12 14:00:00,66.59,66.72,66.53,66.66,1600.0,65.228,65.3553,65.1692,65.2966,1600.0
2017-07-12 14:30:00,66.66,66.76,66.66,66.76,1000.0,65.2966,65.3945,65.2966,65.3945,1000.0
2017-07-12 15:00:00,66.77,66.83,66.74,66.8,2100.0,65.4043,65.4631,65.3749,65.4337,2100.0
2017-07-12 15:30:00,66.87,66.92,66.48,66.49,8706.0,65.5023,65.5512,65.1202,65.13,8706.0
2017-07-13 09:30:00,66.4,66.52,66.02,66.33,1960.0,65.0419,65.1594,64.6696,64.9733,1960.0
2017-07-13 10:00:00,66.36,66.65,66.27,66.35,2179.0,65.0027,65.2868,64.9145,64.9929,2179.0
2017-07-13 10:30:00,66.34,66.4,65.94,65.95,1200.0,64.9831,65.0419,64.5913,64.6011,1200.0
2017-07-13 11:00:00,65.79,66.07,65.79,65.96,1500.0,64.4444,64.7186,64.4444,64.6109,1500.0
2017-07-13 11:30:00,65.94,65.99,65.7,65.73,1300.0,64.5913,64.6403,64.3562,64.3856,1300.0
2017-07-13 12:00:00,65.64,65.64,65.64,65.64,200.0,64.2974,64.2974,64.2974,64.2974,200.0
2017-07-13 12:30:00,65.69,65.9,65.69,65.9,400.0,64.3464,64.5521,64.3464,64.5521,400.0
2017-07-13 13:00:00,65.89,65.89,65.77,65.77,900.0,64.5423,64.5423,64.4248,64.4248,900.0
2017-07-13 13:30:00,65.71,65.78,65.69,65.75,1085.0,64.366,64.4346,64.3464,64.4052,1085.0
2017-07-13 14:00:00,65.71,65.94,65.66,65.94,800.0,64.366,64.5913,64.317,64.5913,800.0
2017-07-13 14:30:00,65.96,66.2,65.96,66.19,1300.0,64.6109,64.846,64.6109,64.8362,1300.0
2017-07-13 15:00:00,66.22,66.22,66.1,66.1,1000.0,64.8656,64.8656,64.748,64.748,1000.0
2017-07-13 15:30:00,66.07,66.22,66.07,66.21,2700.0,64.7186,64.8656,64.7186,64.8558,2700.0
2017-07-14 09:30:00,66.27,66.79,66.24,66.79,1171.0,64.9145,65.4239,64.8851,65.4239,1171.0
2017-07-14 10:00:00,66.57,66.57,66.21,66.29,1100.0,65.2084,65.2084,64.8558,64.9341,1100.0
2017-07-14 10:30:00,66.45,66.61,66.34,66.61,600.0,65.0909,65.2476,64.9831,65.2476,600.0
2017-07-14 11:00:00,66.57,66.62,66.49,66.58,800.0,65.2084,65.2574,65.13,65.2182,800.0
2017-07-14 11:30:00,66.54,66.55,66.54,66.55,300.0,65.179,65.1888,65.179,65.1888,300.0
2017-07-14 12:00:00,66.62,66.62,66.51,66.51,400.0,65.2574,65.2574,65.1496,65.1496,400.0
2017-07-14 12:30:00,66.53,66.74,66.53,66.63,1300.0,65.1692,65.3749,65.1692,65.2672,1300.0
2017-07-14 13:00:00,66.64,66.68,66.51,66.55,700.0,65.277,65.3161,65.1496,65.1888,700.0
2017-07-14 13:30:00,66.55,66.55,66.52,66.52,500.0,65.1888,65.1888,65.1594,65.1594,500.0
2017-07-14 14:00:00,66.56,66.56,66.56,66.56,100.0,65.1986,65.1986,65.1986,65.1986,100.0
2017-07-14 14:30:00,66.65,66.68,66.54,66.61,800.0,65.2868,65.3161,65.179,65.2476,800.0
2017-07-14 15:00:00,66.55,66.57,66.44,66.49,1500.0,65.1888,65.2084,65.0811,65.13,1500.0
2017-07-14 15:30:00,66.5,66.54,66.24,66.24,3600.0,65.1398,65.179,64.8851,64.8851,3600.0
2017-07-17 09:30:00,66.21,66.33,66.07,66.33,1800.0,64.8558,64.9733,64.7186,64.9733,1800.0
2017-07-17 10:00:00,66.14,66.26,66.02,66.26,600.0,64.7872,64.9047,64.6696,64.9047,600.0
2017-07-17 10:30:00,66.34,66.64,66.34,66.64,1000.0,64.9831,65.277,64.9831,65.277,1000.0
2017-07-17 11:00:00,66.47,66.49,66.37,66.42,1100.0,65.1104,65.13,65.0125,65.0615,1100.0
2017-07-17 11:30:00,66.38,66.4,66.32,66.4,1200.0,65.0223,65.0419,64.9635,65.0419,1200.0
2017-07-17 12:00:00,66.38,66.52,66.38,66.46,1000.0,65.0223,65.1594,65.0223,65.1006,1000.0
2017-07-17 12:30:00,66.58,66.58,66.58,66.58,100.0,65.2182,65.2182,65.2182,65.2182,100.0
2017-07-17 13:00:00,66.62,66.71,66.6,66.64,973.0,65.2574,65.3455,65.2378,65.277,973.0
2017-07-17 13:30:00,66.63,66.66,66.62,66.66,400.0,65.2672,65.2966,65.2574,65.2966,400.0
2017-07-17 14:00:00,66.67,66.67,66.44,66.52,700.0,65.3064,65.3064,65.0811,65.1594,700.0
2017-07-17 14:30:00,66.53,66.53,66.37,66.37,700.0,65.1692,65.1692,65.0125,65.0125,700.0
2017-07-17 15:00:00,66.35,66.39,66.18,66.19,2900.0,64.9929,65.0321,64.8264,64.8362,2900.0
2017-07-17 15:30:00,66.19,66.21,66.1,66.19,4000.0,64.8362,64.8558,64.748,64.8362,4000.0
2017-07-18 09:30:00,65.65,66.08,65.65,66.08,800.0,64.3072,64.7284,64.3072,64.7284,800.0
2017-07-18 10:00:00,66.07,66.08,65.96,65.97,400.0,64.7186,64.7284,64.6109,64.6207,400.0
2017-07-18 10:30:00,65.54,65.76,65.29,65.76,1300.0,64.1995,64.415,63.9546,64.415,1300.0
2017-07-18 11:00:00,65.54,65.54,65.37,65.46,500.0,64.1995,64.1995,64.0329,64.1211,500.0
2017-07-18 11:30:00,65.37,65.37,65.37,65.37,264.0,64.0329,64.0329,64.0329,64.0329,264.0
2017-07-18 12:00:00,65.52,65.64,65.52,65.64,400.0,64.1799,64.2974,64.1799,64.2974,400.0
2017-07-18 12:30:00,65.64,65.64,65.64,65.64,0.0,64.2974,64.2974,64.2974,64.2974,0.0
2017-07-18 13:00:00,65.5,65.56,65.5,65.56,400.0,64.1603,64.2191,64.1603,64.2191,400.0
2017-07-18 13:30:00,65.62,65.83,65.62,65.83,1200.0,64.2778,64.4835,64.2778,64.4835,1200.0
2017-07-18 14:00:00,65.89,65.89,65.86,65.86,200.0,64.5423,64.5423,64.5129,64.5129,200.0
2017-07-18 14:30:00,65.82,65.85,65.82,65.85,400.0,64.4737,64.5031,64.4737,64.5031,400.0
2017-07-18 15:00:00,65.87,65.91,65.84,65.84,1300.0,64.5227,64.5619,64.4933,64.4933,1300.0
2017-07-18 15:30:00,65.86,65.95,65.83,65.95,2330.0,64.5129,64.6011,64.4835,64.6011,2330.0
2017-07-19 09:30:00,65.96,66.65,65.96,66.45,800.0,64.6109,65.2868,64.6109,65.0909,800.0
2017-07-19 10:00:00,66.45,66.79,66.45,66.7,1400.0,65.0909,65.4239,65.0909,65.3357,1400.0
2017-07-19 10:30:00,66.8,66.81,66.46,66.46,1800.0,65.4337,65.4435,65.1006,65.1006,1800.0
2017-07-19 11:00:00,66.46,66.65,66.46,66.58,1300.0,65.1006,65.2868,65.1006,65.2182,1300.0
2017-07-19 11:30:00,66.57,66.71,66.54,66.71,1200.0,65.2084,65.3455,65.179,65.3455,1200.0
2017-07-19 12:00:00,66.71,66.71,66.66,66.66,600.0,65.3455,65.3455,65.2966,65.2966,600.0
2017-07-19 12:30:00,66.66,66.66,66.61,66.64,400.0,65.2966,65.2966,65.2476,65.277,400.0
2017-07-19 13:00:00,66.67,66.72,66.65,66.65,400.0,65.3064,65.3553,65.2868,65.2868,400.0
2017-07-19 13:30:00,66.62,66.66,66.61,66.66,516.0,65.2574,65.2966,65.2476,65.2966,516.0
2017-07-19 14:00:00,66.69,66.69,66.69,66.69,200.0,65.3259,65.3259,65.3259,65.3259,200.0
2017-07-19 14:30:00,66.6,66.79,66.6,66.76,818.0,65.2378,65.4239,65.2378,65.3945,818.0
2017-07-19 15:00:00,66.71,66.85,66.71,66.85,1152.0,65.3455,65.4827,65.3455,65.4827,1152.0
2017-07-19 15:30:00,66.7,66.79,66.7,66.73,1200.0,65.3357,65.4239,65.3357,65.3651,1200.0
2017-07-20 09:30:00,66.67,66.76,66.43,66.76,700.0,65.3064,65.3945,65.0713,65.3945,700.0
2017-07-20 10:00:00,66.68,66.93,66.68,66.8,600.0,65.3161,65.561,65.3161,65.4337,600.0
2017-07-20 10:30:00,66.69,67.19,66.61,67.19,1100.0,65.3259,65.8157,65.2476,65.8157,1100.0
2017-07-20 11:00:00,67.21,67.21,67.16,67.16,200.0,65.8353,65.8353,65.7863,65.7863,200.0
2017-07-20 11:30:00,67.25,67.33,67.25,67.33,200.0,65.8745,65.9529,65.8745,65.9529,200.0
2017-07-20 12:00:00,67.29,67.29,67.29,67.29,200.0,65.9137,65.9137,65.9137,65.9137,200.0
2017-07-20 12:30:00,67.29,67.29,67.19,67.19,300.0,65.9137,65.9137,65.8157,65.8157,300.0
2017-07-20 13:00:00,67.18,67.25,67.18,67.25,300.0,65.8059,65.8745,65.8059,65.8745,300.0
2017-07-20 13:30:00,67.39,67.51,67.37,67.49,3290.0,66.0116,66.1292,65.992,66.1096,3290.0
2017-07-20 14:00:00,67.47,67.52,67.46,67.52,700.0,66.09,66.139,66.0802,66.139,700.0
2017-07-20 14:30:00,67.46,67.65,67.46,67.61,900.0,66.0802,66.2663,66.0802,66.2271,900.0
2017-07-20 15:00:00,67.63,67.85,67.63,67.85,1578.0,66.2467,66.4622,66.2467,66.4622,1578.0
2017-07-20 15:30:00,67.83,67.83,67.61,67.62,2000.0,66.4426,66.4426,66.2271,66.2369,2000.0
2017-07-21 09:30:00,67.69,67.69,66.78,67.07,1800.0,66.3055,66.3055,65.4141,65.6982,1800.0
2017-07-21 10:00:00,66.99,67.31,66.99,67.27,800.0,65.6198,65.9333,65.6198,65.8941,800.0
2017-07-21 10:30:00,67.21,67.21,67.0,67.06,600.0,65.8353,65.8353,65.6296,65.6884,600.0
2017-07-21 11:00:00,66.98,66.98,66.79,66.79,1100.0,65.61,65.61,65.4239,65.4239,1100.0
2017-07-21 11:30:00,66.8,66.8,66.68,66.69,950.0,65.4337,65.4337,65.3161,65.3259,950.0
2017-07-21 12:00:00,66.63,66.7,66.49,66.7,1700.0,65.2672,65.3357,65.13,65.3357,1700.0
2017-07-21 12:30:00,66.56,66.67,66.52,66.67,1300.0,65.1986,65.3064,65.1594,65.3064,1300.0
2017-07-21 13:00:00,66.85,66.87,66.76,66.85,1400.0,65.4827,65.5023,65.3945,65.4827,1400.0
2017-07-21 13:30:00,66.81,66.92,66.77,66.77,1600.0,65.4435,65.5512,65.4043,65.4043,1600.0
2017-07-21 14:00:00,66.77,66.86,66.76,66.86,1100.0,65.4043,65.4925,65.3945,65.4925,1100.0
2017-07-21 14:30:00,66.87,66.88,66.62,66.62,701.0,65.5023,65.5121,65.2574,65.2574,701.0
2017-07-21 15:00:00,66.57,66.63,66.44,66.52,2600.0,65.2084,65.2672,65.0811,65.1594,2600.0
2017-07-21 15:30:00,66.65,66.85,66.54,66.82,6373.0,65.2868,65.4827,65.179,65.4533,6373.0
2017-07-24 09:30:00,66.85,66.85,66.17,66.27,1600.0,65.4827,65.4827,64.8166,64.9145,1600.0
2017-07-24 10:00:00,66.0,66.19,66.0,66.11,1200.0,64.6501,64.8362,64.6501,64.7578,1200.0
2017-07-24 10:30:00,66.05,66.3,65.95,66.24,1500.0,64.699,64.9439,64.6011,64.8851,1500.0
2017-07-24 11:00:00,66.23,66.24,66.15,66.17,1400.0,64.8754,64.8851,64.797,64.8166,1400.0
2017-07-24 11:30:00,66.2,66.38,66.2,66.38,600.0,64.846,65.0223,64.846,65.0223,600.0
2017-07-24 12:00:00,66.27,66.32,66.22,66.31,500.0,64.9145,64.9635,64.8656,64.9537,500.0
2017-07-24 12:30:00,66.33,66.39,66.33,66.39,900.0,64.9733,65.0321,64.9733,65.0321,900.0
2017-07-24 13:00:00,66.44,66.51,66.39,66.49,800.0,65.0811,65.1496,65.0321,65.13,800.0
2017-07-24 13:30:00,66.52,66.55,66.52,66.53,400.0,65.1594,65.1888,65.1594,65.1692,400.0
2017-07-24 14:00:00,66.5,66.51,66.5,66.51,200.0,65.1398,65.1496,65.1398,65.1496,200.0
2017-07-24 14:30:00,66.55,66.66,66.55,66.66,702.0,65.1888,65.2966,65.1888,65.2966,702.0
2017-07-24 15:00:00,66.65,66.71,66.26,66.3,5550.0,65.2868,65.3455,64.9047,64.9439,5550.0
2017-07-24 15:30:00,66.29,66.34,65.94,65.95,3899.0,64.9341,64.9831,64.5913,64.6011,3899.0
2017-07-25 09:30:00,65.94,66.06,65.29,65.48,2700.0,64.5913,64.7088,63.9546,64.1407,2700.0
2017-07-25 10:00:00,65.5,65.5,65.05,65.05,2183.0,64.1603,64.1603,63.7195,63.7195,2183.0
2017-07-25 10:30:00,64.97,64.98,64.65,64.67,3200.0,63.6411,63.6509,63.3277,63.3473,3200.0
2017-07-25 11:00:00,64.65,64.78,64.5,64.72,3800.0,63.3277,63.455,63.1807,63.3962,3800.0
2017-07-25 11:30:00,64.79,65.32,64.79,65.08,3500.0,63.4648,63.984,63.4648,63.7489,3500.0
2017-07-25 12:00:00,65.1,65.26,64.84,64.86,2500.0,63.7685,63.9252,63.5138,63.5334,2500.0
2017-07-25 12:30:00,64.69,64.85,64.69,64.79,2800.0,63.3669,63.5236,63.3669,63.4648,2800.0
2017-07-25 13:00:00,64.77,64.82,64.68,64.71,2200.0,63.4452,63.4942,63.3571,63.3864,2200.0
2017-07-25 13:30:00,64.72,64.93,64.71,64.87,1700.0,63.3962,63.6019,63.3864,63.5432,1700.0
2017-07-25 14:00:00,64.92,65.0,64.85,64.92,2500.0,63.5921,63.6705,63.5236,63.5921,2500.0
2017-07-25 14:30:00,64.91,64.98,64.75,64.97,900.0,63.5824,63.6509,63.4256,63.6411,900.0
2017-07-25 15:00:00,65.0,65.02,64.88,64.88,1400.0,63.6705,63.6901,63.553,63.553,1400.0
2017-07-25 15:30:00,64.85,64.99,64.84,64.86,14055.0,63.5236,63.6607,63.5138,63.5334,14055.0
2017-07-26 09:30:00,64.68,64.86,64.54,64.73,3400.0,63.3571,63.5334,63.2199,63.406,3400.0
2017-07-26 10:00:00,64.7,64.95,64.7,64.91,3600.0,63.3766,63.6215,63.3766,63.5824,3600.0
2017-07-26 10:30:00,64.79,65.03,64.79,65.03,1600.0,63.4648,63.6999,63.4648,63.6999,1600.0
2017-07-26 11:00:00,65.07,65.09,64.88,65.01,2300.0,63.7391,63.7587,63.553,63.6803,2300.0
2017-07-26 11:30:00,64.95,65.0,64.88,64.88,600.0,63.6215,63.6705,63.553,63.553,600.0
2017-07-26 12:00:00,64.91,64.92,64.83,64.84,700.0,63.5824,63.5921,63.504,63.5138,700.0
2017-07-26 12:30:00,64.89,64.89,64.81,64.81,200.0,63.5628,63.5628,63.4844,63.4844,200.0
2017-07-26 13:00:00,64.77,64.78,64.72,64.78,400.0,63.4452,63.455,63.3962,63.455,400.0
2017-07-26 13:30:00,64.78,64.85,64.73,64.73,1617.0,63.455,63.5236,63.406,63.406,1617.0
2017-07-26 14:00:00,64.71,64.81,64.71,64.8,1600.0,63.3864,63.4844,63.3864,63.4746,1600.0
2017-07-26 14:30:00,64.8,64.89,64.7,64.71,1412.0,63.4746,63.5628,63.3766,63.3864,1412.0
2017-07-26 15:00:00,64.76,64.78,64.7,64.78,1148.0,63.4354,63.455,63.3766,63.455,1148.0
2017-07-26 15:30:00,64.77,64.82,64.69,64.7,7572.0,63.4452,63.4942,63.3669,63.3766,7572.0
2017-07-27 09:30:00,63.77,63.87,62.78,62.82,4500.0,62.4657,62.5636,61.4959,61.5351,4500.0
2017-07-27 10:00:00,62.85,62.85,62.3,62.65,5086.0,61.5645,61.5645,61.0257,61.3686,5086.0
2017-07-27 10:30:00,62.54,62.92,62.45,62.88,8300.0,61.2608,61.6331,61.1727,61.5939,8300.0
2017-07-27 11:00:00,62.81,62.81,62.21,62.3,4315.0,61.5253,61.5253,60.9376,61.0257,4315.0
2017-07-27 11:30:00,62.5,63.05,62.5,63.0,7056.0,61.2216,61.7604,61.2216,61.7114,7056.0
2017-07-27 12:00:00,63.01,63.17,63.01,63.11,2100.0,61.7212,61.8779,61.7212,61.8192,2100.0
2017-07-27 12:30:00,63.02,63.02,62.77,62.8,4100.0,61.731,61.731,61.4861,61.5155,4100.0
2017-07-27 13:00:00,62.9,62.99,62.56,62.73,2916.0,61.6135,61.7016,61.2804,61.4469,2916.0
2017-07-27 13:30:00,62.69,62.97,62.63,62.97,4800.0,61.4078,61.682,61.349,61.682,4800.0
2017-07-27 14:00:00,63.0,63.25,62.84,62.98,7300.0,61.7114,61.9563,61.5547,61.6918,7300.0
2017-07-27 14:30:00,63.02,63.04,62.91,63.01,6200.0,61.731,61.7506,61.6233,61.7212,6200.0
2017-07-27 15:00:00,63.0,63.15,62.97,63.01,10346.0,61.7114,61.8583,61.682,61.7212,10346.0
2017-07-27 15:30:00,62.97,62.98,62.75,62.88,15305.0,61.682,61.6918,61.4665,61.5939,15305.0
2017-07-28 09:30:00,62.49,62.49,61.77,61.87,4000.0,61.2118,61.2118,60.5066,60.6045,4000.0
2017-07-28 10:00:00,61.95,62.0,61.6,61.62,3100.0,60.6829,60.7319,60.3401,60.3596,3100.0
2017-07-28 10:30:00,61.74,61.75,61.36,61.4,2165.0,60.4772,60.487,60.105,60.1441,2165.0
2017-07-28 11:00:00,61.35,61.35,60.95,61.03,2640.0,60.0952,60.0952,59.7033,59.7817,2640.0
2017-07-28 11:30:00,61.06,61.08,60.79,60.99,2454.0,59.8111,59.8307,59.5466,59.7425,2454.0
2017-07-28 12:00:00,61.06,61.06,60.92,60.92,2618.0,59.8111,59.8111,59.674,59.674,2618.0
2017-07-28 12:30:00,60.92,61.16,60.92,61.01,1300.0,59.674,59.9091,59.674,59.7621,1300.0
2017-07-28 13:00:00,61.01,61.01,60.89,60.98,1500.0,59.7621,59.7621,59.6446,59.7327,1500.0
2017-07-28 13:30:00,61.0,61.0,60.93,60.95,1500.0,59.7523,59.7523,59.6838,59.7033,1500.0
2017-07-28 14:00:00,60.97,60.98,60.86,60.92,1300.0,59.7229,59.7327,59.6152,59.674,1300.0
2017-07-28 14:30:00,60.87,60.96,60.71,60.96,1200.0,59.625,59.7131,59.4683,59.7131,1200.0
2017-07-28 15:00:00,60.94,61.04,60.78,60.78,3700.0,59.6936,59.7915,59.5368,59.5368,3700.0
2017-07-28 15:30:00,60.8,61.27,60.72,61.26,12373.0,59.5564,60.0168,59.4781,60.007,12373.0
2017-07-31 09:30:00,61.45,61.57,61.4,61.53,1100.0,60.1931,60.3107,60.1441,60.2715,1100.0
2017-07-31 10:00:00,61.57,61.65,61.57,61.62,1300.0,60.3107,60.389,60.3107,60.3596,1300.0
2017-07-31 10:30:00,61.66,61.81,61.66,61.81,1081.0,60.3988,60.5458,60.3988,60.5458,1081.0
2017-07-31 11:00:00,61.97,61.97,61.97,61.97,100.0,60.7025,60.7025,60.7025,60.7025,100.0
2017-07-31 11:30:00,62.2,62.41,62.19,62.21,1100.0,60.9278,61.1335,60.918,60.9376,1100.0
2017-07-31 12:00:00,62.22,62.22,61.79,61.79,1293.0,60.9474,60.9474,60.5262,60.5262,1293.0
2017-07-31 12:30:00,61.82,61.83,61.75,61.79,1200.0,60.5556,60.5653,60.487,60.5262,1200.0
2017-07-31 13:00:00,61.79,62.02,61.79,61.92,1923.0,60.5262,60.7515,60.5262,60.6535,1923.0
2017-07-31 13:30:00,61.96,62.01,61.93,62.01,1300.0,60.6927,60.7417,60.6633,60.7417,1300.0
2017-07-31 14:00:00,62.06,62.22,62.0,62.03,1347.0,60.7906,60.9474,60.7319,60.7613,1347.0
2017-07-31 14:30:00,62.03,62.03,61.97,62.0,600.0,60.7613,60.7613,60.7025,60.7319,600.0
2017-07-31 15:00:00,61.98,62.06,61.98,62.06,2335.0,60.7123,60.7906,60.7123,60.7906,2335.0
2017-07-31 15:30:00,62.09,62.12,61.99,62.12,11709.0,60.82,60.8494,60.7221,60.8494,11709.0
2017-08-01 09:30:00,62.35,62.43,62.06,62.11,2200.0,61.0747,61.1531,60.7906,60.8396,2200.0
2017-08-01 10:00:00,62.22,62.57,62.17,62.53,3000.0,60.9474,61.2902,60.8984,61.251,3000.0
2017-08-01 10:30:00,62.78,62.84,62.63,62.78,1200.0,61.4959,61.5547,61.349,61.4959,1200.0
2017-08-01 11:00:00,62.84,63.16,62.84,63.0,1610.0,61.5547,61.8681,61.5547,61.7114,1610.0
2017-08-01 11:30:00,63.01,63.13,62.85,62.87,1600.0,61.7212,61.8388,61.5645,61.5841,1600.0
2017-08-01 12:00:00,63.04,63.04,62.92,63.02,1100.0,61.7506,61.7506,61.6331,61.731,1100.0
2017-08-01 12:30:00,63.01,63.04,62.9,63.04,700.0,61.7212,61.7506,61.6135,61.7506,700.0
2017-08-01 13:00:00,63.1,63.22,63.08,63.08,1000.0,61.8094,61.9269,61.7898,61.7898,1000.0
2017-08-01 13:30:00,62.97,63.08,62.94,63.01,1900.0,61.682,61.7898,61.6526,61.7212,1900.0
2017-08-01 14:00:00,63.03,63.11,63.03,63.06,800.0,61.7408,61.8192,61.7408,61.7702,800.0
2017-08-01 14:30:00,63.09,63.16,63.08,63.13,1500.0,61.7996,61.8681,61.7898,61.8388,1500.0
2017-08-01 15:00:00,63.14,63.45,63.06,63.35,3500.0,61.8486,62.1522,61.7702,62.0543,3500.0
2017-08-01 15:30:00,63.32,63.5,63.28,63.45,9168.0,62.0249,62.2012,61.9857,62.1522,9168.0
2017-08-02 09:30:00,63.44,63.51,63.14,63.24,1500.0,62.1424,62.211,61.8486,61.9465,1500.0
2017-08-02 10:00:00,63.25,63.27,63.05,63.05,1300.0,61.9563,61.9759,61.7604,61.7604,1300.0
2017-08-02 10:30:00,63.03,63.15,62.95,63.0,1406.0,61.7408,61.8583,61.6624,61.7114,1406.0
2017-08-02 11:00:00,62.75,62.81,62.75,62.78,600.0,61.4665,61.5253,61.4665,61.4959,600.0
2017-08-02 11:30:00,63.02,63.13,63.0,63.13,1098.0,61.731,61.8388,61.7114,61.8388,1098.0
2017-08-02 12:00:00,63.01,63.04,62.96,62.96,500.0,61.7212,61.7506,61.6722,61.6722,500.0
2017-08-02 12:30:00,62.9,63.03,62.9,63.02,500.0,61.6135,61.7408,61.6135,61.731,500.0
2017-08-02 13:00:00,62.94,63.02,62.94,63.02,300.0,61.6526,61.731,61.6526,61.731,300.0
2017-08-02 13:30:00,63.08,63.2,63.08,63.2,600.0,61.7898,61.9073,61.7898,61.9073,600.0
2017-08-02 14:00:00,63.25,63.34,63.24,63.27,1000.0,61.9563,62.0445,61.9465,61.9759,1000.0
2017-08-02 14:30:00,63.34,63.35,63.27,63.33,800.0,62.0445,62.0543,61.9759,62.0347,800.0
2017-08-02 15:00:00,63.28,63.33,63.19,63.19,2000.0,61.9857,62.0347,61.8975,61.8975,2000.0
2017-08-02 15:30:00,63.19,63.2,62.89,62.96,5091.0,61.8975,61.9073,61.6037,61.6722,5091.0
2017-08-03 09:30:00,62.56,62.6,62.56,62.58,500.0,61.2804,61.3196,61.2804,61.3,500.0
2017-08-03 10:00:00,62.97,63.04,62.96,63.04,700.0,61.682,61.7506,61.6722,61.7506,700.0
2017-08-03 10:30:00,63.13,63.13,62.55,62.55,2561.0,61.8388,61.8388,61.2706,61.2706,2561.0
2017-08-03 11:00:00,62.91,62.92,62.49,62.49,500.0,61.6233,61.6331,61.2118,61.2118,500.0
2017-08-03 11:30:00,62.39,62.39,62.2,62.2,400.0,61.1139,61.1139,60.9278,60.9278,400.0
2017-08-03 12:00:00,62.21,62.73,62.16,62.47,1000.0,60.9376,61.4469,60.8886,61.1923,1000.0
2017-08-03 12:30:00,62.37,62.47,62.37,62.46,500.0,61.0943,61.1923,61.0943,61.1825,500.0
2017-08-03 13:00:00,62.46,62.47,62.46,62.47,200.0,61.1825,61.1923,61.1825,61.1923,200.0
2017-08-03 13:30:00,62.23,62.4,62.23,62.25,1200.0,60.9572,61.1237,60.9572,60.9768,1200.0
2017-08-03 14:00:00,62.14,62.14,62.05,62.05,500.0,60.869,60.869,60.7808,60.7808,500.0
2017-08-03 14:30:00,62.16,62.27,62.12,62.27,600.0,60.8886,60.9963,60.8494,60.9963,600.0
2017-08-03 15:00:00,62.26,62.37,62.21,62.3,1600.0,60.9866,61.0943,60.9376,61.0257,1600.0
2017-08-03 15:30:00,62.19,62.19,61.78,61.8,4458.0,60.918,60.918,60.5164,60.536,4458.0
2017-08-04 09:30:00,60.87,61.2,60.87,60.87,1300.0,59.625,59.9482,59.625,59.625,1300.0
2017-08-04 10:00:00,60.86,61.04,59.82,60.05,8902.0,59.6152,59.7915,58.5965,58.8218,8902.0
2017-08-04 10:30:00,60.08,60.53,60.04,60.17,6200.0,58.8511,59.2919,58.812,58.9393,6200.0
2017-08-04 11:00:00,60.24,60.24,59.82,59.82,1800.0,59.0079,59.0079,58.5965,58.5965,1800.0
2017-08-04 11:30:00,59.75,60.07,59.72,59.91,2140.0,58.5279,58.8413,58.4985,58.6846,2140.0
2017-08-04 12:00:00,59.82,59.82,59.66,59.66,1400.0,58.5965,58.5965,58.4397,58.4397,1400.0
2017-08-04 12:30:00,59.55,59.63,59.41,59.53,3400.0,58.332,58.4103,58.1948,58.3124,3400.0
2017-08-04 13:00:00,59.56,59.68,59.44,59.66,2900.0,58.3418,58.4593,58.2242,58.4397,2900.0
2017-08-04 13:30:00,59.63,59.72,59.62,59.72,2630.0,58.4103,58.4985,58.4006,58.4985,2630.0
2017-08-04 14:00:00,60.01,60.32,60.0,60.06,3065.0,58.7826,59.0862,58.7728,58.8316,3065.0
2017-08-04 14:30:00,60.07,60.1,59.96,60.0,2800.0,58.8413,58.8707,58.7336,58.7728,2800.0
2017-08-04 15:00:00,60.0,60.0,59.94,59.96,4211.0,58.7728,58.7728,58.714,58.7336,4211.0
2017-08-04 15:30:00,59.95,59.96,59.78,59.81,8903.0,58.7238,58.7336,58.5573,58.5867,8903.0
2017-08-07 09:30:00,59.89,60.24,59.76,60.24,4785.0,58.665,59.0079,58.5377,59.0079,4785.0
2017-08-07 10:00:00,60.22,60.4,60.14,60.16,3150.0,58.9883,59.1646,58.9099,58.9295,3150.0
2017-08-07 10:30:00,60.24,60.26,59.91,60.21,4799.0,59.0079,59.0275,58.6846,58.9785,4799.0
2017-08-07 11:00:00,60.25,60.41,60.25,60.34,2700.0,59.0177,59.1744,59.0177,59.1058,2700.0
2017-08-07 11:30:00,60.39,60.5,60.31,60.47,2600.0,59.1548,59.2626,59.0764,59.2332,2600.0
2017-08-07 12:00:00,60.56,60.67,60.53,60.59,1800.0,59.3213,59.4291,59.2919,59.3507,1800.0
2017-08-07 12:30:00,60.59,60.59,60.47,60.59,3132.0,59.3507,59.3507,59.2332,59.3507,3132.0
2017-08-07 13:00:00,60.71,60.86,60.7,60.86,2400.0,59.4683,59.6152,59.4585,59.6152,2400.0
2017-08-07 13:30:00,60.98,60.98,60.65,60.65,2300.0,59.7327,59.7327,59.4095,59.4095,2300.0
2017-08-07 14:00:00,60.7,60.75,60.56,60.68,3600.0,59.4585,59.5074,59.3213,59.4389,3600.0
2017-08-07 14:30:00,60.69,60.84,60.69,60.74,2800.0,59.4487,59.5956,59.4487,59.4976,2800.0
2017-08-07 15:00:00,60.81,61.18,60.81,61.16,3300.0,59.5662,59.9286,59.5662,59.9091,3300.0
2017-08-07 15:30:00,61.21,61.37,61.09,61.25,10566.0,59.958,60.1148,59.8405,59.9972,10566.0
2017-08-08 09:30:00,61.24,61.55,61.0,61.15,3500.0,59.9874,60.2911,59.7523,59.8993,3500.0
2017-08-08 10:00:00,61.1,61.69,60.94,61.69,3222.0,59.8503,60.4282,59.6936,60.4282,3222.0
2017-08-08 10:30:00,61.67,61.91,61.55,61.85,4100.0,60.4086,60.6437,60.2911,60.5849,4100.0
2017-08-08 11:00:00,61.85,61.85,61.6,61.6,5500.0,60.5849,60.5849,60.3401,60.3401,5500.0
2017-08-08 11:30:00,61.61,61.66,61.47,61.64,3950.0,60.3498,60.3988,60.2127,60.3792,3950.0
2017-08-08 12:00:00,61.73,61.92,61.73,61.79,2400.0,60.4674,60.6535,60.4674,60.5262,2400.0
2017-08-08 12:30:00,61.85,61.85,61.58,61.58,1100.0,60.5849,60.5849,60.3205,60.3205,1100.0
2017-08-08 13:00:00,61.52,61.59,61.51,61.57,1600.0,60.2617,60.3303,60.2519,60.3107,1600.0
2017-08-08 13:30:00,61.47,61.72,61.44,61.72,2200.0,60.2127,60.4576,60.1833,60.4576,2200.0
2017-08-08 14:00:00,61.74,61.86,61.65,61.86,2200.0,60.4772,60.5947,60.389,60.5947,2200.0
2017-08-08 14:30:00,61.87,61.87,61.54,61.54,1200.0,60.6045,60.6045,60.2813,60.2813,1200.0
2017-08-08 15:00:00,61.51,61.51,61.22,61.28,4485.0,60.2519,60.2519,59.9678,60.0266,4485.0
2017-08-08 15:30:00,61.27,61.27,61.02,61.26,5304.0,60.0168,60.0168,59.7719,60.007,5304.0
2017-08-09 09:30:00,61.26,61.26,60.77,61.19,2500.0,60.007,60.007,59.527,59.9384,2500.0
2017-08-09 10:00:00,61.12,61.13,61.02,61.02,800.0,59.8699,59.8797,59.7719,59.7719,800.0
2017-08-09 10:30:00,61.08,61.08,60.94,60.97,800.0,59.8307,59.8307,59.6936,59.7229,800.0
2017-08-09 11:00:00,60.8,60.86,60.77,60.78,1000.0,59.5564,59.6152,59.527,59.5368,1000.0
2017-08-09 11:30:00,60.71,61.08,60.71,61.08,600.0,59.4683,59.8307,59.4683,59.8307,600.0
2017-08-09 12:00:00,61.25,61.36,61.2,61.36,1000.0,59.9972,60.105,59.9482,60.105,1000.0
2017-08-09 12:30:00,61.31,61.31,61.17,61.17,400.0,60.056,60.056,59.9188,59.9188,400.0
2017-08-09 13:00:00,61.16,61.26,61.16,61.26,800.0,59.9091,60.007,59.9091,60.007,800.0
2017-08-09 13:30:00,61.3,61.37,61.3,61.34,600.0,60.0462,60.1148,60.0462,60.0854,600.0
2017-08-09 14:00:00,61.15,61.16,61.11,61.16,409.0,59.8993,59.9091,59.8601,59.9091,409.0
2017-08-09 14:30:00,61.07,61.1,61.02,61.06,1000.0,59.8209,59.8503,59.7719,59.8111,1000.0
2017-08-09 15:00:00,61.0,61.06,61.0,61.05,1261.0,59.7523,59.8111,59.7523,59.8013,1261.0
2017-08-09 15:30:00,61.06,61.07,60.96,61.02,4488.0,59.8111,59.8209,59.7131,59.7719,4488.0
2017-08-10 09:30:00,60.83,60.84,60.72,60.78,700.0,59.5858,59.5956,59.4781,59.5368,700.0
2017-08-10 10:00:00,60.73,60.73,60.42,60.64,1559.0,59.4878,59.4878,59.1842,59.3997,1559.0
2017-08-10 10:30:00,60.65,60.65,60.56,60.62,489.0,59.4095,59.4095,59.3213,59.3801,489.0
2017-08-10 11:00:00,60.52,60.72,60.52,60.71,685.0,59.2821,59.4781,59.2821,59.4683,685.0
2017-08-10 11:30:00,60.56,60.56,60.56,60.56,100.0,59.3213,59.3213,59.3213,59.3213,100.0
2017-08-10 12:00:00,60.49,60.58,60.49,60.58,200.0,59.2528,59.3409,59.2528,59.3409,200.0
2017-08-10 12:30:00,60.53,60.53,60.37,60.37,500.0,59.2919,59.2919,59.1352,59.1352,500.0
2017-08-10 13:00:00,60.58,60.63,60.58,60.63,300.0,59.3409,59.3899,59.3409,59.3899,300.0
2017-08-10 13:30:00,60.6,60.6,60.58,60.58,300.0,59.3605,59.3605,59.3409,59.3409,300.0
2017-08-10 14:00:00,60.62,60.62,60.52,60.6,600.0,59.3801,59.3801,59.2821,59.3605,600.0
2017-08-10 14:30:00,60.62,60.68,60.59,60.62,1400.0,59.3801,59.4389,59.3507,59.3801,1400.0
2017-08-10 15:00:00,60.67,60.76,60.67,60.74,1500.0,59.4291,59.5172,59.4291,59.4976,1500.0
2017-08-10 15:30:00,60.74,60.74,60.52,60.52,3020.0,59.4976,59.4976,59.2821,59.2821,3020.0
2017-08-11 09:30:00,60.46,60.46,60.12,60.3,2304.0,59.2234,59.2234,58.8903,59.0666,2304.0
2017-08-11 10:00:00,60.42,60.47,60.2,60.23,1703.0,59.1842,59.2332,58.9687,58.9981,1703.0
2017-08-11 10:30:00,60.25,60.28,60.1,60.1,2883.0,59.0177,59.0471,58.8707,58.8707,2883.0
2017-08-11 11:00:00,60.02,60.11,59.99,60.02,1600.0,58.7924,58.8805,58.763,58.7924,1600.0
2017-08-11 11:30:00,60.0,60.03,59.91,59.94,1800.0,58.7728,58.8022,58.6846,58.714,1800.0
2017-08-11 12:00:00,59.98,60.09,59.82,60.09,2800.0,58.7532,58.8609,58.5965,58.8609,2800.0
2017-08-11 12:30:00,60.14,60.23,60.11,60.15,1000.0,58.9099,58.9981,58.8805,58.9197,1000.0
2017-08-11 13:00:00,60.14,60.29,60.14,60.29,500.0,58.9099,59.0568,58.9099,59.0568,500.0
2017-08-11 13:30:00,60.27,60.29,60.25,60.25,800.0,59.0373,59.0568,59.0177,59.0177,800.0
2017-08-11 14:00:00,60.21,60.21,60.16,60.16,200.0,58.9785,58.9785,58.9295,58.9295,200.0
2017-08-11 14:30:00,60.19,60.19,60.05,60.05,1450.0,58.9589,58.9589,58.8218,58.8218,1450.0
2017-08-11 15:00:00,60.02,60.06,59.9,59.99,3117.0,58.7924,58.8316,58.6748,58.763,3117.0
2017-08-11 15:30:00,60.01,60.1,59.98,60.01,5122.0,58.7826,58.8707,58.7532,58.7826,5122.0
2017-08-14 09:30:00,61.34,61.34,60.76,60.76,1495.0,60.0854,60.0854,59.5172,59.5172,1495.0
2017-08-14 10:00:00,60.83,60.84,60.75,60.75,1400.0,59.5858,59.5956,59.5074,59.5074,1400.0
2017-08-14 10:30:00,60.74,60.99,60.74,60.94,900.0,59.4976,59.7425,59.4976,59.6936,900.0
2017-08-14 11:00:00,61.03,61.38,61.03,61.35,1000.0,59.7817,60.1246,59.7817,60.0952,1000.0
2017-08-14 11:30:00,61.49,61.55,61.32,61.42,1400.0,60.2323,60.2911,60.0658,60.1637,1400.0
2017-08-14 12:00:00,61.52,61.74,61.42,61.74,1600.0,60.2617,60.4772,60.1637,60.4772,1600.0
2017-08-14 12:30:00,61.71,61.82,61.57,61.75,900.0,60.4478,60.5556,60.3107,60.487,900.0
2017-08-14 13:00:00,61.88,61.88,61.83,61.84,700.0,60.6143,60.6143,60.5653,60.5751,700.0
2017-08-14 13:30:00,61.81,61.83,61.81,61.83,300.0,60.5458,60.5653,60.5458,60.5653,300.0
2017-08-14 14:00:00,61.93,62.05,61.92,62.05,1700.0,60.6633,60.7808,60.6535,60.7808,1700.0
2017-08-14 14:30:00,62.02,62.04,62.02,62.02,600.0,60.7515,60.7711,60.7515,60.7515,600.0
2017-08-14 15:00:00,62.03,62.18,62.02,62.18,1400.0,60.7613,60.9082,60.7515,60.9082,1400.0
2017-08-14 15:30:00,62.12,62.19,61.63,61.63,11668.0,60.8494,60.918,60.3694,60.3694,11668.0
2017-08-15 09:30:00,61.74,62.01,61.37,61.42,2200.0,60.4772,60.7417,60.1148,60.1637,2200.0
2017-08-15 10:00:00,61.17,61.3,60.83,60.9,2100.0,59.9188,60.0462,59.5858,59.6544,2100.0
2017-08-15 10:30:00,60.92,60.92,60.57,60.57,1901.0,59.674,59.674,59.3311,59.3311,1901.0
2017-08-15 11:00:00,60.58,60.59,60.34,60.49,2100.0,59.3409,59.3507,59.1058,59.2528,2100.0
2017-08-15 11:30:00,60.61,60.7,60.51,60.7,1078.0,59.3703,59.4585,59.2723,59.4585,1078.0
2017-08-15 12:00:00,60.77,61.0,60.75,61.0,1600.0,59.527,59.7523,59.5074,59.7523,1600.0
2017-08-15 12:30:00,61.03,61.04,60.99,60.99,800.0,59.7817,59.7915,59.7425,59.7425,800.0
2017-08-15 13:00:00,61.0,61.07,60.94,61.05,1400.0,59.7523,59.8209,59.6936,59.8013,1400.0
2017-08-15 13:30:00,61.02,61.1,61.0,61.0,1200.0,59.7719,59.8503,59.7523,59.7523,1200.0
2017-08-15 14:00:00,60.9,60.9,60.5,60.54,1975.0,59.6544,59.6544,59.2626,59.3017,1975.0
2017-08-15 14:30:00,60.5,60.55,60.44,60.47,13609.0,59.2626,59.3115,59.2038,59.2332,13609.0
2017-08-15 15:00:00,60.45,60.54,60.45,60.5,3000.0,59.2136,59.3017,59.2136,59.2626,3000.0
2017-08-15 15:30:00,60.5,60.53,60.36,60.36,4300.0,59.2626,59.2919,59.1254,59.1254,4300.0
2017-08-16 09:30:00,60.71,60.84,60.67,60.84,381.0,59.4683,59.5956,59.4291,59.5956,381.0
2017-08-16 10:00:00,60.88,60.89,60.78,60.78,800.0,59.6348,59.6446,59.5368,59.5368,800.0
2017-08-16 10:30:00,60.5,60.85,60.5,60.85,1200.0,59.2626,59.6054,59.2626,59.6054,1200.0
2017-08-16 11:00:00,60.88,60.88,60.8,60.8,700.0,59.6348,59.6348,59.5564,59.5564,700.0
2017-08-16 11:30:00,60.83,61.12,60.83,61.02,800.0,59.5858,59.8699,59.5858,59.7719,800.0
2017-08-16 12:00:00,61.0,61.15,61.0,61.15,1315.0,59.7523,59.8993,59.7523,59.8993,1315.0
2017-08-16 12:30:00,61.15,61.26,61.02,61.02,700.0,59.8993,60.007,59.7719,59.7719,700.0
2017-08-16 13:00:00,61.09,61.21,61.06,61.21,700.0,59.8405,59.958,59.8111,59.958,700.0
2017-08-16 13:30:00,61.19,61.3,61.19,61.3,900.0,59.9384,60.0462,59.9384,60.0462,900.0
2017-08-16 14:00:00,61.35,61.36,61.09,61.09,1132.0,60.0952,60.105,59.8405,59.8405,1132.0
2017-08-16 14:30:00,61.04,61.14,60.98,61.13,2020.0,59.7915,59.8895,59.7327,59.8797,2020.0
2017-08-16 15:00:00,61.11,61.23,60.93,61.06,1798.0,59.8601,59.9776,59.6838,59.8111,1798.0
2017-08-16 15:30:00,61.05,61.09,60.99,61.07,5493.0,59.8013,59.8405,59.7425,59.8209,5493.0
2017-08-17 09:30:00,60.78,61.18,60.76,61.03,4027.0,59.5368,59.9286,59.5172,59.7817,4027.0
2017-08-17 10:00:00,61.04,61.05,60.76,60.85,3400.0,59.7915,59.8013,59.5172,59.6054,3400.0
2017-08-17 10:30:00,60.84,61.04,60.84,61.01,3899.0,59.5956,59.7915,59.5956,59.7621,3899.0
2017-08-17 11:00:00,60.91,60.95,60.78,60.9,2060.0,59.6642,59.7033,59.5368,59.6544,2060.0
2017-08-17 11:30:00,60.98,61.04,60.83,60.83,2423.0,59.7327,59.7915,59.5858,59.5858,2423.0
2017-08-17 12:00:00,60.92,60.95,60.85,60.86,2100.0,59.674,59.7033,59.6054,59.6152,2100.0
2017-08-17 12:30:00,60.87,60.87,60.66,60.66,1700.0,59.625,59.625,59.4193,59.4193,1700.0
2017-08-17 13:00:00,60.69,60.69,60.61,60.68,900.0,59.4487,59.4487,59.3703,59.4389,900.0
2017-08-17 13:30:00,60.65,60.69,60.46,60.65,2330.0,59.4095,59.4487,59.2234,59.4095,2330.0
2017-08-17 14:00:00,60.65,60.74,60.6,60.72,4200.0,59.4095,59.4976,59.3605,59.4781,4200.0
2017-08-17 14:30:00,60.72,60.79,60.69,60.69,2695.0,59.4781,59.5466,59.4487,59.4487,2695.0
2017-08-17 15:00:00,60.64,60.68,60.56,60.59,4095.0,59.3997,59.4389,59.3213,59.3507,4095.0
2017-08-17 15:30:00,60.59,60.65,60.35,60.36,10211.0,59.3507,59.4095,59.1156,59.1254,10211.0
2017-08-18 09:30:00,60.29,60.29,59.75,59.89,2898.0,59.0568,59.0568,58.5279,58.665,2898.0
2017-08-18 10:00:00,59.92,60.1,59.91,60.06,5053.0,58.6944,58.8707,58.6846,58.8316,5053.0
2017-08-18 10:30:00,60.04,60.05,59.84,59.93,3600.0,58.812,58.8218,58.6161,58.7042,3600.0
2017-08-18 11:00:00,59.99,59.99,59.63,59.9,3600.0,58.763,58.763,58.4103,58.6748,3600.0
2017-08-18 11:30:00,59.9,59.93,59.86,59.89,1800.0,58.6748,58.7042,58.6356,58.665,1800.0
2017-08-18 12:00:00,59.84,59.84,59.7,59.75,2400.0,58.6161,58.6161,58.4789,58.5279,2400.0
2017-08-18 12:30:00,59.85,59.97,59.74,59.97,1619.0,58.6258,58.7434,58.5181,58.7434,1619.0
2017-08-18 13:00:00,59.94,60.07,59.9,60.07,2000.0,58.714,58.8413,58.6748,58.8413,2000.0
2017-08-18 13:30:00,60.09,60.09,59.97,60.04,1600.0,58.8609,58.8609,58.7434,58.812,1600.0
2017-08-18 14:00:00,60.04,60.07,59.96,59.96,2100.0,58.812,58.8413,58.7336,58.7336,2100.0
2017-08-18 14:30:00,60.06,60.09,59.94,59.94,2620.0,58.8316,58.8609,58.714,58.714,2620.0
2017-08-18 15:00:00,59.88,59.95,59.88,59.94,3054.0,58.6552,58.7238,58.6552,58.714,3054.0
2017-08-18 15:30:00,59.94,60.08,59.93,59.94,9218.0,58.714,58.8511,58.7042,58.714,9218.0
2017-08-21 09:30:00,59.93,60.34,59.93,60.34,1000.0,58.7042,59.1058,58.7042,59.1058,1000.0
2017-08-21 10:00:00,60.17,60.17,59.85,60.11,1500.0,58.9393,58.9393,58.6258,58.8805,1500.0
2017-08-21 10:30:00,60.06,60.49,60.06,60.34,1300.0,58.8316,59.2528,58.8316,59.1058,1300.0
2017-08-21 11:00:00,60.35,60.37,60.17,60.19,1400.0,59.1156,59.1352,58.9393,58.9589,1400.0
2017-08-21 11:30:00,60.2,60.43,60.2,60.43,800.0,58.9687,59.194,58.9687,59.194,800.0
2017-08-21 12:00:00,60.45,60.54,60.45,60.54,1000.0,59.2136,59.3017,59.2136,59.3017,1000.0
2017-08-21 12:30:00,60.62,60.81,60.62,60.81,2106.0,59.3801,59.5662,59.3801,59.5662,2106.0
2017-08-21 13:00:00,60.68,60.68,60.47,60.47,500.0,59.4389,59.4389,59.2332,59.2332,500.0
2017-08-21 13:30:00,60.44,60.51,60.4,60.47,1121.0,59.2038,59.2723,59.1646,59.2332,1121.0
2017-08-21 14:00:00,60.42,60.48,60.4,60.45,1200.0,59.1842,59.243,59.1646,59.2136,1200.0
2017-08-21 14:30:00,60.46,60.46,60.2,60.22,1700.0,59.2234,59.2234,58.9687,58.9883,1700.0
2017-08-21 15:00:00,60.2,60.4,60.2,60.4,2352.0,58.9687,59.1646,58.9687,59.1646,2352.0
2017-08-21 15:30:00,60.39,60.45,60.21,60.25,5862.0,59.1548,59.2136,58.9785,59.0177,5862.0
2017-08-22 09:30:00,60.75,61.18,60.75,61.09,1700.0,59.5074,59.9286,59.5074,59.8405,1700.0
2017-08-22 10:00:00,61.06,61.08,60.89,60.97,3204.0,59.8111,59.8307,59.6446,59.7229,3204.0
2017-08-22 10:30:00,60.96,60.97,60.84,60.94,5814.0,59.7131,59.7229,59.5956,59.6936,5814.0
2017-08-22 11:00:00,60.87,60.87,60.63,60.76,1995.0,59.625,59.625,59.3899,59.5172,1995.0
2017-08-22 11:30:00,60.82,60.93,60.82,60.9,700.0,59.576,59.6838,59.576,59.6544,700.0
2017-08-22 12:00:00,60.97,60.97,60.97,60.97,300.0,59.7229,59.7229,59.7229,59.7229,300.0
2017-08-22 12:30:00,60.93,60.95,60.85,60.9,800.0,59.6838,59.7033,59.6054,59.6544,800.0
2017-08-22 13:00:00,60.92,60.92,60.81,60.84,1200.0,59.674,59.674,59.5662,59.5956,1200.0
2017-08-22 13:30:00,60.84,60.97,60.84,60.93,1872.0,59.5956,59.7229,59.5956,59.6838,1872.0
2017-08-22 14:00:00,60.96,60.97,60.92,60.97,1300.0,59.7131,59.7229,59.674,59.7229,1300.0
2017-08-22 14:30:00,60.97,61.03,60.96,60.96,1700.0,59.7229,59.7817,59.7131,59.7131,1700.0
2017-08-22 15:00:00,60.94,61.08,60.94,61.02,1100.0,59.6936,59.8307,59.6936,59.7719,1100.0
2017-08-22 15:30:00,60.93,60.97,60.86,60.89,4872.0,59.6838,59.7229,59.6152,59.6446,4872.0
2017-08-23 09:30:00,60.46,60.9,60.46,60.9,700.0,59.2234,59.6544,59.2234,59.6544,700.0
2017-08-23 10:00:00,60.82,61.0,60.79,61.0,1400.0,59.576,59.7523,59.5466,59.7523,1400.0
2017-08-23 10:30:00,60.91,61.07,60.89,60.97,1000.0,59.6642,59.8209,59.6446,59.7229,1000.0
2017-08-23 11:00:00,60.92,61.0,60.85,60.94,2998.0,59.674,59.7523,59.6054,59.6936,2998.0
2017-08-23 11:30:00,60.91,61.0,60.85,60.85,2500.0,59.6642,59.7523,59.6054,59.6054,2500.0
2017-08-23 12:00:00,60.81,60.92,60.78,60.79,2300.0,59.5662,59.674,59.5368,59.5466,2300.0
2017-08-23 12:30:00,60.8,60.86,60.77,60.86,2446.0,59.5564,59.6152,59.527,59.6152,2446.0
2017-08-23 13:00:00,60.83,60.83,60.61,60.61,4153.0,59.5858,59.5858,59.3703,59.3703,4153.0
2017-08-23 13:30:00,60.58,60.63,60.49,60.49,2753.0,59.3409,59.3899,59.2528,59.2528,2753.0
2017-08-23 14:00:00,60.45,60.71,60.45,60.61,5297.0,59.2136,59.4683,59.2136,59.3703,5297.0
2017-08-23 14:30:00,60.6,60.65,60.53,60.62,5283.0,59.3605,59.4095,59.2919,59.3801,5283.0
2017-08-23 15:00:00,60.62,60.63,60.45,60.48,3531.0,59.3801,59.3899,59.2136,59.243,3531.0
2017-08-23 15:30:00,60.47,60.51,60.37,60.4,4230.0,59.2332,59.2723,59.1352,59.1646,4230.0
2017-08-24 09:30:00,60.88,60.88,60.27,60.35,1000.0,59.6348,59.6348,59.0373,59.1156,1000.0
2017-08-24 10:00:00,60.42,60.56,60.23,60.51,3250.0,59.1842,59.3213,58.9981,59.2723,3250.0
2017-08-24 10:30:00,60.53,60.69,60.5,60.55,2626.0,59.2919,59.4487,59.2626,59.3115,2626.0
2017-08-24 11:00:00,60.41,60.41,60.01,60.01,4800.0,59.1744,59.1744,58.7826,58.7826,4800.0
2017-08-24 11:30:00,60.01,60.17,59.83,60.05,4500.0,58.7826,58.9393,58.6063,58.8218,4500.0
2017-08-24 12:00:00,60.01,60.1,60.0,60.03,3700.0,58.7826,58.8707,58.7728,58.8022,3700.0
2017-08-24 12:30:00,60.03,60.25,60.03,60.14,3300.0,58.8022,59.0177,58.8022,58.9099,3300.0
2017-08-24 13:00:00,60.07,60.23,60.07,60.11,3536.0,58.8413,58.9981,58.8413,58.8805,3536.0
2017-08-24 13:30:00,60.07,60.12,60.0,60.03,3500.0,58.8413,58.8903,58.7728,58.8022,3500.0
2017-08-24 14:00:00,60.06,60.07,59.81,59.81,7479.0,58.8316,58.8413,58.5867,58.5867,7479.0
2017-08-24 14:30:00,59.79,59.99,59.78,59.93,4000.0,58.5671,58.763,58.5573,58.7042,4000.0
2017-08-24 15:00:00,59.94,59.98,59.84,59.84,5300.0,58.714,58.7532,58.6161,58.6161,5300.0
2017-08-24 15:30:00,59.83,59.83,59.54,59.7,14352.0,58.6063,58.6063,58.3222,58.4789,14352.0
2017-08-25 09:30:00,60.14,60.49,60.14,60.49,1600.0,58.9099,59.2528,58.9099,59.2528,1600.0
2017-08-25 10:00:00,60.31,60.57,60.31,60.45,1700.0,59.0764,59.3311,59.0764,59.2136,1700.0
2017-08-25 10:30:00,60.41,60.45,60.18,60.22,800.0,59.1744,59.2136,58.9491,58.9883,800.0
2017-08-25 11:00:00,60.12,60.15,59.96,59.99,3055.0,58.8903,58.9197,58.7336,58.763,3055.0
2017-08-25 11:30:00,59.99,60.02,59.86,59.94,1700.0,58.763,58.7924,58.6356,58.714,1700.0
2017-08-25 12:00:00,60.06,60.06,60.0,60.01,1100.0,58.8316,58.8316,58.7728,58.7826,1100.0
2017-08-25 12:30:00,60.04,60.04,59.94,60.0,1200.0,58.812,58.812,58.714,58.7728,1200.0
2017-08-25 13:00:00,60.04,60.21,60.04,60.18,1400.0,58.812,58.9785,58.812,58.9491,1400.0
2017-08-25 13:30:00,60.17,60.25,60.08,60.25,1600.0,58.9393,59.0177,58.8511,59.0177,1600.0
2017-08-25 14:00:00,60.2,60.27,60.16,60.24,1500.0,58.9687,59.0373,58.9295,59.0079,1500.0
2017-08-25 14:30:00,60.16,60.26,60.14,60.14,2000.0,58.9295,59.0275,58.9099,58.9099,2000.0
2017-08-25 15:00:00,60.12,60.12,59.96,59.96,3565.0,58.8903,58.8903,58.7336,58.7336,3565.0
2017-08-25 15:30:00,59.97,60.01,59.64,59.65,10035.0,58.7434,58.7826,58.4201,58.4299,10035.0
2017-08-28 09:30:00,59.38,59.46,57.26,57.27,8311.0,58.1655,58.2438,56.0888,56.0986,8311.0
2017-08-28 10:00:00,57.32,57.82,57.24,57.4,6550.0,56.1476,56.6374,56.0692,56.226,6550.0
2017-08-28 10:30:00,57.28,57.73,57.04,57.73,3600.0,56.1084,56.5492,55.8733,56.5492,3600.0
2017-08-28 11:00:00,57.5,58.26,57.5,58.26,2350.0,56.3239,57.0684,56.3239,57.0684,2350.0
2017-08-28 11:30:00,58.16,58.23,58.03,58.17,3364.0,56.9704,57.039,56.8431,56.9802,3364.0
2017-08-28 12:00:00,58.27,58.62,58.27,58.42,2625.0,57.0782,57.421,57.0782,57.2251,2625.0
2017-08-28 12:30:00,58.37,58.4,58.22,58.25,2000.0,57.1761,57.2055,57.0292,57.0586,2000.0
2017-08-28 13:00:00,58.3,58.41,58.29,58.32,2675.0,57.1075,57.2153,57.0978,57.1271,2675.0
2017-08-28 13:30:00,58.31,58.31,58.16,58.19,1900.0,57.1173,57.1173,56.9704,56.9998,1900.0
2017-08-28 14:00:00,58.25,58.27,58.08,58.16,2700.0,57.0586,57.0782,56.892,56.9704,2700.0
2017-08-28 14:30:00,58.33,58.46,58.28,58.28,3800.0,57.1369,57.2643,57.088,57.088,3800.0
2017-08-28 15:00:00,58.35,58.8,58.33,58.7,6324.0,57.1565,57.5973,57.1369,57.4994,6324.0
2017-08-28 15:30:00,58.74,58.79,58.42,58.44,9575.0,57.5385,57.5875,57.2251,57.2447,9575.0
2017-08-29 09:30:00,58.05,58.05,57.51,57.51,2900.0,56.8627,56.8627,56.3337,56.3337,2900.0
2017-08-29 10:00:00,57.63,57.63,56.97,57.02,3200.0,56.4513,56.4513,55.8048,55.8537,3200.0
2017-08-29 10:30:00,57.02,57.29,56.85,56.86,5207.0,55.8537,56.1182,55.6872,55.697,5207.0
2017-08-29 11:00:00,56.87,56.99,56.5,56.5,3600.0,55.7068,55.8243,55.3444,55.3444,3600.0
2017-08-29 11:30:00,56.51,57.07,56.51,56.96,3665.0,55.3542,55.9027,55.3542,55.795,3665.0
2017-08-29 12:00:00,56.91,56.93,56.59,56.59,4425.0,55.746,55.7656,55.4325,55.4325,4425.0
2017-08-29 12:30:00,56.55,56.76,56.55,56.72,2300.0,55.3933,55.599,55.3933,55.5599,2300.0
2017-08-29 13:00:00,56.87,56.97,56.64,56.77,2900.0,55.7068,55.8048,55.4815,55.6088,2900.0
2017-08-29 13:30:00,56.8,56.82,56.57,56.67,2124.0,55.6382,55.6578,55.4129,55.5109,2124.0
2017-08-29 14:00:00,56.68,56.84,56.68,56.76,2200.0,55.5207,55.6774,55.5207,55.599,2200.0
2017-08-29 14:30:00,56.76,57.07,56.76,57.06,3113.0,55.599,55.9027,55.599,55.8929,3113.0
2017-08-29 15:00:00,56.98,57.03,56.78,56.8,6000.0,55.8145,55.8635,55.6186,55.6382,6000.0
2017-08-29 15:30:00,56.87,56.97,56.69,56.71,12221.0,55.7068,55.8048,55.5305,55.5501,12221.0
2017-08-30 09:30:00,56.5,57.1,56.5,57.02,4150.0,55.3444,55.9321,55.3444,55.8537,4150.0
2017-08-30 10:00:00,57.22,58.21,57.22,58.21,6925.0,56.0496,57.0194,56.0496,57.0194,6925.0
2017-08-30 10:30:00,58.19,58.54,58.19,58.27,2481.0,56.9998,57.3426,56.9998,57.0782,2481.0
2017-08-30 11:00:00,58.04,58.25,58.03,58.12,2800.0,56.8529,57.0586,56.8431,56.9312,2800.0
2017-08-30 11:30:00,58.25,58.3,57.98,58.02,3800.0,57.0586,57.1075,56.7941,56.8333,3800.0
2017-08-30 12:00:00,58.03,58.26,58.0,58.12,4100.0,56.8431,57.0684,56.8137,56.9312,4100.0
2017-08-30 12:30:00,58.08,58.17,57.89,57.9,3300.0,56.892,56.9802,56.7059,56.7157,3300.0
2017-08-30 13:00:00,57.9,58.05,57.9,57.99,4700.0,56.7157,56.8627,56.7157,56.8039,4700.0
2017-08-30 13:30:00,57.93,57.96,57.62,57.64,1600.0,56.7451,56.7745,56.4415,56.461,1600.0
2017-08-30 14:00:00,57.6,57.6,57.41,57.41,4400.0,56.4219,56.4219,56.2358,56.2358,4400.0
2017-08-30 14:30:00,57.4,57.63,57.19,57.59,7100.0,56.226,56.4513,56.0203,56.4121,7100.0
2017-08-30 15:00:00,57.69,58.0,57.64,58.0,5400.0,56.51,56.8137,56.461,56.8137,5400.0
2017-08-30 15:30:00,58.0,58.01,57.63,57.82,18049.0,56.8137,56.8235,56.4513,56.6374,18049.0
2017-08-31 09:30:00,57.89,57.89,57.31,57.45,800.0,56.7059,56.7059,56.1378,56.2749,800.0
2017-08-31 10:00:00,57.54,57.58,57.43,57.53,4300.0,56.3631,56.4023,56.2553,56.3533,4300.0
2017-08-31 10:30:00,57.52,58.06,57.52,57.77,5950.0,56.3435,56.8725,56.3435,56.5884,5950.0
2017-08-31 11:00:00,57.79,58.56,57.77,58.41,9788.0,56.608,57.3622,56.5884,57.2153,9788.0
2017-08-31 11:30:00,58.4,58.52,58.11,58.37,5000.0,57.2055,57.323,56.9214,57.1761,5000.0
2017-08-31 12:00:00,58.39,58.65,58.35,58.65,4883.0,57.1957,57.4504,57.1565,57.4504,4883.0
2017-08-31 12:30:00,58.76,58.76,58.56,58.6,1871.0,57.5581,57.5581,57.3622,57.4014,1871.0
2017-08-31 13:00:00,58.53,58.53,58.21,58.25,1400.0,57.3328,57.3328,57.0194,57.0586,1400.0
2017-08-31 13:30:00,58.24,58.61,58.23,58.32,3117.0,57.0488,57.4112,57.039,57.1271,3117.0
2017-08-31 14:00:00,58.31,58.5,58.27,58.27,5900.0,57.1173,57.3035,57.0782,57.0782,5900.0
2017-08-31 14:30:00,58.22,58.33,58.1,58.21,6400.0,57.0292,57.1369,56.9116,57.0194,6400.0
2017-08-31 15:00:00,58.2,58.28,58.13,58.26,7556.0,57.0096,57.088,56.941,57.0684,7556.0
2017-08-31 15:30:00,58.23,58.49,58.23,58.49,15253.0,57.039,57.2937,57.039,57.2937,15253.0
2017-09-01 09:30:00,58.26,58.26,57.69,57.69,6813.0,57.0684,57.0684,56.51,56.51,6813.0
2017-09-01 10:00:00,57.53,57.82,57.53,57.72,4620.0,56.3533,56.6374,56.3533,56.5394,4620.0
2017-09-01 10:30:00,57.69,58.27,57.67,58.12,2900.0,56.51,57.0782,56.4904,56.9312,2900.0
2017-09-01 11:00:00,58.15,58.27,58.07,58.07,2653.0,56.9606,57.0782,56.8823,56.8823,2653.0
2017-09-01 11:30:00,58.09,58.09,57.93,58.06,2400.0,56.9018,56.9018,56.7451,56.8725,2400.0
2017-09-01 12:00:00,58.01,58.08,57.74,57.74,4022.0,56.8235,56.892,56.559,56.559,4022.0
2017-09-01 12:30:00,57.89,58.05,57.89,58.03,3100.0,56.7059,56.8627,56.7059,56.8431,3100.0
2017-09-01 13:00:00,57.96,57.97,57.83,57.89,2300.0,56.7745,56.7843,56.6472,56.7059,2300.0
2017-09-01 13:30:00,57.88,58.01,57.83,57.84,2500.0,56.6961,56.8235,56.6472,56.657,2500.0
2017-09-01 14:00:00,57.76,57.76,57.64,57.68,2000.0,56.5786,56.5786,56.461,56.5002,2000.0
2017-09-01 14:30:00,57.68,57.72,57.62,57.69,2400.0,56.5002,56.5394,56.4415,56.51,2400.0
2017-09-01 15:00:00,57.68,57.88,57.64,57.88,2100.0,56.5002,56.6961,56.461,56.6961,2100.0
2017-09-01 15:30:00,57.83,57.95,57.78,57.86,5607.0,56.6472,56.7647,56.5982,56.6765,5607.0
2017-09-05 09:30:00,58.05,58.98,58.05,58.49,7251.0,56.8627,57.7736,56.8627,57.2937,7251.0
2017-09-05 10:00:00,58.35,59.16,58.35,58.93,10898.0,57.1565,57.95,57.1565,57.7247,10898.0
2017-09-05 10:30:00,58.89,58.89,58.49,58.55,9646.0,57.6855,57.6855,57.2937,57.3524,9646.0
2017-09-05 11:00:00,58.52,58.68,58.49,58.53,5700.0,57.323,57.4798,57.2937,57.3328,5700.0
2017-09-05 11:30:00,58.54,58.54,58.49,58.5,6551.0,57.3426,57.3426,57.2937,57.3035,6551.0
2017-09-05 12:00:00,58.5,58.56,58.06,58.06,6853.0,57.3035,57.3622,56.8725,56.8725,6853.0
2017-09-05 12:30:00,58.1,58.1,57.87,58.0,5625.0,56.9116,56.9116,56.6863,56.8137,5625.0
2017-09-05 13:00:00,57.98,58.09,57.82,57.85,2659.0,56.7941,56.9018,56.6374,56.6668,2659.0
2017-09-05 13:30:00,57.87,58.06,57.83,57.96,2784.0,56.6863,56.8725,56.6472,56.7745,2784.0
2017-09-05 14:00:00,57.91,57.99,57.62,57.72,4972.0,56.7255,56.8039,56.4415,56.5394,4972.0
2017-09-05 14:30:00,57.8,57.86,57.74,57.85,9554.0,56.6178,56.6765,56.559,56.6668,9554.0
2017-09-05 15:00:00,57.85,58.32,57.78,58.17,12936.0,56.6668,57.1271,56.5982,56.9802,12936.0
2017-09-05 15:30:00,58.14,58.33,57.9,58.18,19263.0,56.9508,57.1369,56.7157,56.99,19263.0
2017-09-06 09:30:00,55.07,55.5,53.38,53.55,71069.0,53.9436,54.3648,52.2882,52.4547,71069.0
2017-09-06 10:00:00,53.48,53.5,51.75,51.99,54044.0,52.3861,52.4057,50.6915,50.9266,54044.0
2017-09-06 10:30:00,51.95,53.12,51.95,53.12,27844.0,50.8874,52.0335,50.8874,52.0335,27844.0
2017-09-06 11:00:00,53.11,53.28,52.44,52.44,21159.0,52.0237,52.1902,51.3674,51.3674,21159.0
2017-09-06 11:30:00,52.41,53.26,52.41,53.04,17170.0,51.338,52.1706,51.338,51.9551,17170.0
2017-09-06 12:00:00,53.08,53.39,52.51,52.68,11593.0,51.9943,52.298,51.436,51.6025,11593.0
2017-09-06 12:30:00,52.72,52.74,52.33,52.51,10837.0,51.6417,51.6613,51.2597,51.436,10837.0
2017-09-06 13:00:00,52.48,52.8,52.48,52.54,20889.0,51.4066,51.72,51.4066,51.4654,20889.0
2017-09-06 13:30:00,52.53,52.77,52.42,52.54,37731.0,51.4556,51.6907,51.3478,51.4654,37731.0
2017-09-06 14:00:00,52.54,52.54,51.9,52.06,22134.0,51.4654,51.4654,50.8385,50.9952,22134.0
2017-09-06 14:30:00,52.05,52.05,51.84,51.85,26916.0,50.9854,50.9854,50.7797,50.7895,26916.0
2017-09-06 15:00:00,51.85,52.25,51.63,52.11,25294.0,50.7895,51.1813,50.574,51.0442,25294.0
2017-09-06 15:30:00,52.1,52.21,51.32,51.36,31483.0,51.0344,51.1421,50.2703,50.3095,31483.0
2017-09-07 09:30:00,51.3,51.64,50.4,50.68,49155.0,50.2507,50.5838,49.3691,49.6434,49155.0
2017-09-07 10:00:00,50.42,50.43,49.91,50.03,23053.0,49.3887,49.3985,48.8892,49.0067,23053.0
2017-09-07 10:30:00,50.03,50.29,49.83,49.97,15244.0,49.0067,49.2614,48.8108,48.9479,15244.0
2017-09-07 11:00:00,49.96,50.04,49.71,49.91,21855.0,48.9381,49.0165,48.6932,48.8892,21855.0
2017-09-07 11:30:00,49.91,50.01,49.6,49.63,31826.0,48.8892,48.9871,48.5855,48.6149,31826.0
2017-09-07 12:00:00,49.62,49.7,49.55,49.56,27888.0,48.6051,48.6835,48.5365,48.5463,27888.0
2017-09-07 12:30:00,49.56,49.66,49.46,49.54,7559.0,48.5463,48.6443,48.4484,48.5267,7559.0
2017-09-07 13:00:00,49.51,49.51,49.24,49.35,24905.0,48.4973,48.4973,48.2329,48.3406,24905.0
2017-09-07 13:30:00,49.35,49.57,49.15,49.53,21689.0,48.3406,48.5561,48.1447,48.5169,21689.0
2017-09-07 14:00:00,49.53,49.84,49.4,49.74,20733.0,48.5169,48.8206,48.3896,48.7226,20733.0
2017-09-07 14:30:00,49.74,49.83,49.56,49.82,27290.0,48.7226,48.8108,48.5463,48.801,27290.0
2017-09-07 15:00:00,49.83,49.84,49.49,49.76,27309.0,48.8108,48.8206,48.4777,48.7422,27309.0
2017-09-07 15:30:00,49.78,49.89,49.42,49.57,63880.0,48.7618,48.8696,48.4092,48.5561,63880.0
2017-09-08 09:30:00,50.31,51.58,50.31,51.31,18348.0,49.281,50.525,49.281,50.2605,18348.0
2017-09-08 10:00:00,51.7,52.17,51.61,52.07,17434.0,50.6425,51.1029,50.5544,51.005,17434.0
2017-09-08 10:30:00,52.05,52.2,51.83,52.1,11945.0,50.9854,51.1323,50.7699,51.0344,11945.0
2017-09-08 11:00:00,52.27,52.27,51.59,51.99,18445.0,51.2009,51.2009,50.5348,50.9266,18445.0
2017-09-08 11:30:00,51.97,51.97,51.53,51.57,11757.0,50.907,50.907,50.476,50.5152,11757.0
2017-09-08 12:00:00,51.56,51.75,51.5,51.7,3500.0,50.5054,50.6915,50.4466,50.6425,3500.0
2017-09-08 12:30:00,51.7,51.7,51.59,51.7,2008.0,50.6425,50.6425,50.5348,50.6425,2008.0
2017-09-08 13:00:00,51.68,51.71,51.38,51.38,4880.0,50.623,50.6523,50.3291,50.3291,4880.0
2017-09-08 13:30:00,51.4,51.56,51.38,51.56,3600.0,50.3487,50.5054,50.3291,50.5054,3600.0
2017-09-08 14:00:00,51.53,51.57,51.42,51.45,3943.0,50.476,50.5152,50.3683,50.3977,3943.0
2017-09-08 14:30:00,51.47,51.54,51.43,51.54,3706.0,50.4172,50.4858,50.3781,50.4858,3706.0
2017-09-08 15:00:00,51.64,51.82,51.36,51.36,7100.0,50.5838,50.7601,50.3095,50.3095,7100.0
2017-09-08 15:30:00,51.29,51.36,50.92,50.95,29022.0,50.2409,50.3095,49.8785,49.9079,29022.0
2017-09-11 09:30:00,51.34,51.86,51.34,51.64,5200.0,50.2899,50.7993,50.2899,50.5838,5200.0
2017-09-11 10:00:00,51.66,51.79,51.5,51.5,4032.0,50.6034,50.7307,50.4466,50.4466,4032.0
2017-09-11 10:30:00,51.53,51.67,51.53,51.62,4763.0,50.476,50.6132,50.476,50.5642,4763.0
2017-09-11 11:00:00,51.65,51.67,51.18,51.34,7076.0,50.5936,50.6132,50.1332,50.2899,7076.0
2017-09-11 11:30:00,51.37,51.6,51.37,51.59,4225.0,50.3193,50.5446,50.3193,50.5348,4225.0
2017-09-11 12:00:00,51.57,51.58,51.39,51.54,6800.0,50.5152,50.525,50.3389,50.4858,6800.0
2017-09-11 12:30:00,51.51,51.53,51.39,51.43,4600.0,50.4564,50.476,50.3389,50.3781,4600.0
2017-09-11 13:00:00,51.43,51.53,51.33,51.33,4818.0,50.3781,50.476,50.2801,50.2801,4818.0
2017-09-11 13:30:00,51.32,51.39,51.23,51.26,2000.0,50.2703,50.3389,50.1822,50.2115,2000.0
2017-09-11 14:00:00,51.29,51.35,51.17,51.23,3000.0,50.2409,50.2997,50.1234,50.1822,3000.0
2017-09-11 14:30:00,51.25,51.34,51.2,51.22,2742.0,50.2017,50.2899,50.1528,50.1724,2742.0
2017-09-11 15:00:00,51.14,51.26,51.06,51.23,5957.0,50.094,50.2115,50.0156,50.1822,5957.0
2017-09-11 15:30:00,51.23,51.25,51.0,51.01,17122.0,50.1822,50.2017,49.9569,49.9667,17122.0
2017-09-12 09:30:00,51.08,51.08,50.74,50.74,600.0,50.0352,50.0352,49.7022,49.7022,600.0
2017-09-12 10:00:00,50.79,50.83,50.72,50.83,1926.0,49.7512,49.7903,49.6826,49.7903,1926.0
2017-09-12 10:30:00,50.93,51.08,50.93,50.99,1542.0,49.8883,50.0352,49.8883,49.9471,1542.0
2017-09-12 11:00:00,51.04,51.09,50.87,51.09,2100.0,49.996,50.045,49.8295,50.045,2100.0
2017-09-12 11:30:00,51.17,51.31,51.14,51.31,1300.0,50.1234,50.2605,50.094,50.2605,1300.0
2017-09-12 12:00:00,51.31,51.31,51.2,51.22,2300.0,50.2605,50.2605,50.1528,50.1724,2300.0
2017-09-12 12:30:00,51.25,51.25,51.15,51.23,1900.0,50.2017,50.2017,50.1038,50.1822,1900.0
2017-09-12 13:00:00,51.25,51.25,51.16,51.22,1500.0,50.2017,50.2017,50.1136,50.1724,1500.0
2017-09-12 13:30:00,51.21,51.22,51.08,51.14,1200.0,50.1626,50.1724,50.0352,50.094,1200.0
2017-09-12 14:00:00,51.17,51.17,51.12,51.16,1650.0,50.1234,50.1234,50.0744,50.1136,1650.0
2017-09-12 14:30:00,51.17,51.17,51.01,51.07,2523.0,50.1234,50.1234,49.9667,50.0254,2523.0
2017-09-12 15:00:00,51.05,51.11,51.05,51.1,2681.0,50.0058,50.0646,50.0058,50.0548,2681.0
2017-09-12 15:30:00,51.1,51.2,51.01,51.01,9272.0,50.0548,50.1528,49.9667,49.9667,9272.0
2017-09-13 09:30:00,51.86,52.44,51.86,52.44,6102.0,50.7993,51.3674,50.7993,51.3674,6102.0
2017-09-13 10:00:00,52.51,52.55,52.23,52.31,5318.0,51.436,51.4752,51.1617,51.2401,5318.0
2017-09-13 10:30:00,52.41,52.81,52.4,52.76,9811.0,51.338,51.7298,51.3282,51.6809,9811.0
2017-09-13 11:00:00,52.8,53.06,52.32,52.32,4600.0,51.72,51.9747,51.2499,51.2499,4600.0
2017-09-13 11:30:00,52.2,52.2,51.75,51.99,4800.0,51.1323,51.1323,50.6915,50.9266,4800.0
2017-09-13 12:00:00,52.0,52.31,52.0,52.31,1600.0,50.9364,51.2401,50.9364,51.2401,1600.0
2017-09-13 12:30:00,52.38,52.47,52.31,52.32,1200.0,51.3086,51.3968,51.2401,51.2499,1200.0
2017-09-13 13:00:00,52.19,52.31,51.99,51.99,1800.0,51.1225,51.2401,50.9266,50.9266,1800.0
2017-09-13 13:30:00,52.0,52.15,51.98,52.12,3380.0,50.9364,51.0833,50.9168,51.054,3380.0
2017-09-13 14:00:00,52.1,52.3,52.1,52.26,4300.0,51.0344,51.2303,51.0344,51.1911,4300.0
2017-09-13 14:30:00,52.29,52.34,52.25,52.31,4500.0,51.2205,51.2695,51.1813,51.2401,4500.0
2017-09-13 15:00:00,52.33,52.51,52.17,52.21,9328.0,51.2597,51.436,51.1029,51.1421,9328.0
2017-09-13 15:30:00,52.23,52.27,52.0,52.08,14302.0,51.1617,51.2009,50.9364,51.0148,14302.0
2017-09-14 09:30:00,51.87,52.26,51.84,52.26,1873.0,50.8091,51.1911,50.7797,51.1911,1873.0
2017-09-14 10:00:00,52.31,52.5,52.07,52.11,3013.0,51.2401,51.4262,51.005,51.0442,3013.0
2017-09-14 10:30:00,52.15,52.36,52.11,52.13,2200.0,51.0833,51.289,51.0442,51.0637,2200.0
2017-09-14 11:00:00,52.19,52.27,52.01,52.02,1827.0,51.1225,51.2009,50.9462,50.956,1827.0
2017-09-14 11:30:00,51.99,52.08,51.96,52.07,1308.0,50.9266,51.0148,50.8972,51.005,1308.0
2017-09-14 12:00:00,52.04,52.09,51.77,51.97,3632.0,50.9756,51.0246,50.7111,50.907,3632.0
2017-09-14 12:30:00,51.88,51.91,51.71,51.85,1400.0,50.8189,50.8482,50.6523,50.7895,1400.0
2017-09-14 13:00:00,51.9,51.94,51.76,51.76,1600.0,50.8385,50.8776,50.7013,50.7013,1600.0
2017-09-14 13:30:00,51.82,51.88,51.77,51.83,2243.0,50.7601,50.8189,50.7111,50.7699,2243.0
2017-09-14 14:00:00,51.8,52.0,51.78,51.93,5000.0,50.7405,50.9364,50.7209,50.8678,5000.0
2017-09-14 14:30:00,51.87,51.91,51.85,51.87,1560.0,50.8091,50.8482,50.7895,50.8091,1560.0
2017-09-14 15:00:00,51.86,52.1,51.85,51.85,4199.0,50.7993,51.0344,50.7895,50.7895,4199.0
2017-09-14 15:30:00,51.88,51.96,51.86,51.89,7600.0,50.8189,50.8972,50.7993,50.8287,7600.0
2017-09-15 09:30:00,51.9,52.0,51.83,51.95,16599.0,50.8385,50.9364,50.7699,50.8874,16599.0
2017-09-15 10:00:00,51.9,52.0,51.8,51.81,6036.0,50.8385,50.9364,50.7405,50.7503,6036.0
2017-09-15 10:30:00,51.89,52.22,51.88,52.14,13232.0,50.8287,51.1519,50.8189,51.0735,13232.0
2017-09-15 11:00:00,52.06,52.3,52.06,52.2,3000.0,50.9952,51.2303,50.9952,51.1323,3000.0
2017-09-15 11:30:00,52.18,52.32,52.12,52.26,5073.0,51.1127,51.2499,51.054,51.1911,5073.0
2017-09-15 12:00:00,52.21,52.26,52.1,52.12,3241.0,51.1421,51.1911,51.0344,51.054,3241.0
2017-09-15 12:30:00,52.09,52.23,52.04,52.23,5575.0,51.0246,51.1617,50.9756,51.1617,5575.0
2017-09-15 13:00:00,52.22,52.26,52.15,52.25,2205.0,51.1519,51.1911,51.0833,51.1813,2205.0
2017-09-15 13:30:00,52.25,52.36,52.25,52.33,3332.0,51.1813,51.289,51.1813,51.2597,3332.0
2017-09-15 14:00:00,52.32,52.46,52.32,52.46,900.0,51.2499,51.387,51.2499,51.387,900.0
2017-09-15 14:30:00,52.5,52.62,52.43,52.6,2700.0,51.4262,51.5437,51.3576,51.5241,2700.0
2017-09-15 15:00:00,52.53,52.75,52.51,52.56,4100.0,51.4556,51.6711,51.436,51.485,4100.0
2017-09-15 15:30:00,52.57,52.95,52.57,52.93,18258.0,51.4947,51.867,51.4947,51.8474,18258.0
2017-09-18 09:30:00,52.97,53.23,52.97,53.17,3177.0,51.8866,52.1412,51.8866,52.0825,3177.0
2017-09-18 10:00:00,53.17,53.17,52.54,52.54,1900.0,52.0825,52.0825,51.4654,51.4654,1900.0
2017-09-18 10:30:00,52.39,52.39,52.05,52.05,1700.0,51.3184,51.3184,50.9854,50.9854,1700.0
2017-09-18 11:00:00,52.06,52.35,52.03,52.35,2600.0,50.9952,51.2792,50.9658,51.2792,2600.0
2017-09-18 11:30:00,52.19,52.29,52.12,52.12,1300.0,51.1225,51.2205,51.054,51.054,1300.0
2017-09-18 12:00:00,52.05,52.16,52.05,52.05,1203.0,50.9854,51.0931,50.9854,50.9854,1203.0
2017-09-18 12:30:00,52.07,52.13,52.05,52.11,1300.0,51.005,51.0637,50.9854,51.0442,1300.0
2017-09-18 13:00:00,52.11,52.19,52.11,52.18,600.0,51.0442,51.1225,51.0442,51.1127,600.0
2017-09-18 13:30:00,52.22,52.34,52.22,52.32,1600.0,51.1519,51.2695,51.1519,51.2499,1600.0
2017-09-18 14:00:00,52.35,52.37,52.21,52.27,1400.0,51.2792,51.2988,51.1421,51.2009,1400.0
2017-09-18 14:30:00,52.27,52.3,52.18,52.3,1741.0,51.2009,51.2303,51.1127,51.2303,1741.0
2017-09-18 15:00:00,52.29,52.3,52.18,52.26,1400.0,51.2205,51.2303,51.1127,51.1911,1400.0
2017-09-18 15:30:00,52.18,52.2,51.84,51.85,6294.0,51.1127,51.1323,50.7797,50.7895,6294.0
2017-09-19 09:30:00,51.66,51.66,51.28,51.33,2399.0,50.6034,50.6034,50.2311,50.2801,2399.0
2017-09-19 10:00:00,51.33,51.87,51.33,51.79,2300.0,50.2801,50.8091,50.2801,50.7307,2300.0
2017-09-19 10:30:00,51.89,51.93,51.77,51.93,600.0,50.8287,50.8678,50.7111,50.8678,600.0
2017-09-19 11:00:00,51.97,52.01,51.9,51.9,400.0,50.907,50.9462,50.8385,50.8385,400.0
2017-09-19 11:30:00,51.86,51.86,51.81,51.81,400.0,50.7993,50.7993,50.7503,50.7503,400.0
2017-09-19 12:00:00,51.85,52.07,51.85,52.01,2000.0,50.7895,51.005,50.7895,50.9462,2000.0
2017-09-19 12:30:00,51.99,52.12,51.99,52.02,1400.0,50.9266,51.054,50.9266,50.956,1400.0
2017-09-19 13:00:00,51.94,51.94,51.83,51.83,1900.0,50.8776,50.8776,50.7699,50.7699,1900.0
2017-09-19 13:30:00,51.84,51.96,51.84,51.96,2843.0,50.7797,50.8972,50.7797,50.8972,2843.0
2017-09-19 14:00:00,51.92,52.1,51.92,52.02,1364.0,50.858,51.0344,50.858,50.956,1364.0
2017-09-19 14:30:00,51.99,52.24,51.99,52.2,2965.0,50.9266,51.1715,50.9266,51.1323,2965.0
2017-09-19 15:00:00,52.23,52.28,52.18,52.23,3300.0,51.1617,51.2107,51.1127,51.1617,3300.0
2017-09-19 15:30:00,52.29,52.46,52.13,52.29,11035.0,51.2205,51.387,51.0637,51.2205,11035.0
2017-09-20 09:30:00,52.43,52.88,52.43,52.74,3613.0,51.3576,51.7984,51.3576,51.6613,3613.0
2017-09-20 10:00:00,52.75,52.85,52.59,52.62,4700.0,51.6711,51.769,51.5143,51.5437,4700.0
2017-09-20 10:30:00,52.5,52.61,52.34,52.54,4200.0,51.4262,51.5339,51.2695,51.4654,4200.0
2017-09-20 11:00:00,52.59,52.87,52.54,52.83,2100.0,51.5143,51.7886,51.4654,51.7494,2100.0
2017-09-20 11:30:00,52.61,52.69,52.61,52.69,200.0,51.5339,51.6123,51.5339,51.6123,200.0
2017-09-20 12:00:00,52.65,52.78,52.65,52.78,500.0,51.5731,51.7005,51.5731,51.7005,500.0
2017-09-20 12:30:00,52.74,52.9,52.74,52.8,1900.0,51.6613,51.818,51.6613,51.72,1900.0
2017-09-20 13:00:00,52.9,52.9,52.69,52.82,1100.0,51.818,51.818,51.6123,51.7396,1100.0
2017-09-20 13:30:00,52.85,52.85,52.68,52.73,1200.0,51.769,51.769,51.6025,51.6515,1200.0
2017-09-20 14:00:00,52.72,52.86,52.63,52.83,2836.0,51.6417,51.7788,51.5535,51.7494,2836.0
2017-09-20 14:30:00,52.81,52.94,52.81,52.92,3274.0,51.7298,51.8572,51.7298,51.8376,3274.0
2017-09-20 15:00:00,52.93,52.97,52.78,52.78,1400.0,51.8474,51.8866,51.7005,51.7005,1400.0
2017-09-20 15:30:00,52.81,53.01,52.81,53.0,11739.0,51.7298,51.9257,51.7298,51.916,11739.0
2017-09-21 09:30:00,53.04,53.48,52.87,53.25,6334.0,51.9551,52.3861,51.7886,52.1608,6334.0
2017-09-21 10:00:00,53.21,53.33,53.08,53.25,5664.0,52.1217,52.2392,51.9943,52.1608,5664.0
2017-09-21 10:30:00,53.24,53.35,53.13,53.16,3000.0,52.151,52.2588,52.0433,52.0727,3000.0
2017-09-21 11:00:00,53.18,53.22,53.0,53.0,2700.0,52.0923,52.1315,51.916,51.916,2700.0
2017-09-21 11:30:00,52.97,52.97,52.81,52.86,1100.0,51.8866,51.8866,51.7298,51.7788,1100.0
2017-09-21 12:00:00,52.87,53.09,52.86,53.09,700.0,51.7886,52.0041,51.7788,52.0041,700.0
2017-09-21 12:30:00,52.94,52.96,52.88,52.9,1600.0,51.8572,51.8768,51.7984,51.818,1600.0
2017-09-21 13:00:00,52.87,52.97,52.85,52.94,1400.0,51.7886,51.8866,51.769,51.8572,1400.0
2017-09-21 13:30:00,52.95,53.01,52.94,52.97,1400.0,51.867,51.9257,51.8572,51.8866,1400.0
2017-09-21 14:00:00,53.02,53.02,52.94,52.94,1300.0,51.9355,51.9355,51.8572,51.8572,1300.0
2017-09-21 14:30:00,52.94,52.97,52.83,52.97,2162.0,51.8572,51.8866,51.7494,51.8866,2162.0
2017-09-21 15:00:00,53.02,53.02,52.92,52.92,5000.0,51.9355,51.9355,51.8376,51.8376,5000.0
2017-09-21 15:30:00,52.92,52.94,52.78,52.85,6022.0,51.8376,51.8572,51.7005,51.769,6022.0
2017-09-22 09:30:00,53.1,53.1,53.1,53.1,100.0,52.0139,52.0139,52.0139,52.0139,100.0
2017-09-22 10:00:00,53.21,53.6,53.21,53.29,3639.0,52.1217,52.5037,52.1217,52.2,3639.0
2017-09-22 10:30:00,53.31,53.6,53.3,53.3,1100.0,52.2196,52.5037,52.2098,52.2098,1100.0
2017-09-22 11:00:00,53.31,53.43,53.31,53.37,300.0,52.2196,52.3372,52.2196,52.2784,300.0
2017-09-22 11:30:00,53.32,53.32,53.26,53.26,400.0,52.2294,52.2294,52.1706,52.1706,400.0
2017-09-22 12:00:00,53.35,53.35,53.35,53.35,100.0,52.2588,52.2588,52.2588,52.2588,100.0
2017-09-22 12:30:00,53.42,53.42,53.42,53.42,298.0,52.3274,52.3274,52.3274,52.3274,298.0
2017-09-22 13:00:00,53.47,53.47,53.41,53.43,399.0,52.3763,52.3763,52.3176,52.3372,399.0
2017-09-22 13:30:00,53.43,53.47,53.43,53.46,1100.0,52.3372,52.3763,52.3372,52.3665,1100.0
2017-09-22 14:00:00,53.43,53.47,53.4,53.4,1000.0,52.3372,52.3763,52.3078,52.3078,1000.0
2017-09-22 14:30:00,53.32,53.32,53.27,53.27,1000.0,52.2294,52.2294,52.1804,52.1804,1000.0
2017-09-22 15:00:00,53.29,53.31,53.25,53.29,2000.0,52.2,52.2196,52.1608,52.2,2000.0
2017-09-22 15:30:00,53.3,53.3,53.22,53.25,4976.0,52.2098,52.2098,52.1315,52.1608,4976.0
2017-09-25 09:30:00,53.07,53.07,53.0,53.04,400.0,51.9845,51.9845,51.916,51.9551,400.0
2017-09-25 10:00:00,53.08,53.21,53.03,53.03,1000.0,51.9943,52.1217,51.9453,51.9453,1000.0
2017-09-25 10:30:00,53.06,53.18,52.96,52.96,2001.0,51.9747,52.0923,51.8768,51.8768,2001.0
2017-09-25 11:00:00,52.87,53.13,52.86,53.08,2672.0,51.7886,52.0433,51.7788,51.9943,2672.0
2017-09-25 11:30:00,52.99,53.11,52.99,53.06,800.0,51.9062,52.0237,51.9062,51.9747,800.0
2017-09-25 12:00:00,52.93,52.93,52.86,52.87,1216.0,51.8474,51.8474,51.7788,51.7886,1216.0
2017-09-25 12:30:00,52.94,53.08,52.91,53.0,1508.0,51.8572,51.9943,51.8278,51.916,1508.0
2017-09-25 13:00:00,53.04,53.11,53.04,53.06,400.0,51.9551,52.0237,51.9551,51.9747,400.0
2017-09-25 13:30:00,53.01,53.06,52.99,53.02,1702.0,51.9257,51.9747,51.9062,51.9355,1702.0
2017-09-25 14:00:00,53.06,53.18,53.06,53.16,1602.0,51.9747,52.0923,51.9747,52.0727,1602.0
2017-09-25 14:30:00,53.2,53.2,53.06,53.13,1304.0,52.1119,52.1119,51.9747,52.0433,1304.0
2017-09-25 15:00:00,53.13,53.21,53.11,53.19,3167.0,52.0433,52.1217,52.0237,52.1021,3167.0
2017-09-25 15:30:00,53.2,53.2,53.05,53.05,6916.0,52.1119,52.1119,51.9649,51.9649,6916.0
2017-09-26 09:30:00,53.06,53.06,52.8,52.84,1875.0,51.9747,51.9747,51.72,51.7592,1875.0
2017-09-26 10:00:00,52.79,52.83,52.49,52.73,1600.0,51.7102,51.7494,51.4164,51.6515,1600.0
2017-09-26 10:30:00,52.73,52.73,52.44,52.44,500.0,51.6515,51.6515,51.3674,51.3674,500.0
2017-09-26 11:00:00,52.44,52.49,52.27,52.41,1100.0,51.3674,51.4164,51.2009,51.338,1100.0
2017-09-26 11:30:00,52.44,52.56,52.44,52.56,900.0,51.3674,51.485,51.3674,51.485,900.0
2017-09-26 12:00:00,52.58,52.58,52.56,52.56,400.0,51.5045,51.5045,51.485,51.485,400.0
2017-09-26 12:30:00,52.56,52.83,52.56,52.83,1800.0,51.485,51.7494,51.485,51.7494,1800.0
2017-09-26 13:00:00,52.77,52.89,52.68,52.68,1000.0,51.6907,51.8082,51.6025,51.6025,1000.0
2017-09-26 13:30:00,52.67,52.68,52.46,52.48,2300.0,51.5927,51.6025,51.387,51.4066,2300.0
2017-09-26 14:00:00,52.48,52.49,52.26,52.4,3100.0,51.4066,51.4164,51.1911,51.3282,3100.0
2017-09-26 14:30:00,52.41,52.53,52.41,52.5,1987.0,51.338,51.4556,51.338,51.4262,1987.0
2017-09-26 15:00:00,52.48,52.52,52.34,52.38,3287.0,51.4066,51.4458,51.2695,51.3086,3287.0
2017-09-26 15:30:00,52.43,52.52,52.35,52.38,6699.0,51.3576,51.4458,51.2792,51.3086,6699.0
2017-09-27 09:30:00,52.72,53.25,52.72,53.06,2700.0,51.6417,52.1608,51.6417,51.9747,2700.0
2017-09-27 10:00:00,53.21,53.29,53.01,53.13,7500.0,52.1217,52.2,51.9257,52.0433,7500.0
2017-09-27 10:30:00,53.15,53.15,52.47,52.47,7300.0,52.0629,52.0629,51.3968,51.3968,7300.0
2017-09-27 11:00:00,52.49,52.58,52.49,52.55,8774.0,51.4164,51.5045,51.4164,51.4752,8774.0
2017-09-27 11:30:00,52.55,52.85,52.5,52.8,1101.0,51.4752,51.769,51.4262,51.72,1101.0
2017-09-27 12:00:00,52.77,52.77,52.67,52.67,2000.0,51.6907,51.6907,51.5927,51.5927,2000.0
2017-09-27 12:30:00,52.6,52.89,52.6,52.83,4600.0,51.5241,51.8082,51.5241,51.7494,4600.0
2017-09-27 13:00:00,52.98,53.07,52.91,53.03,5655.0,51.8964,51.9845,51.8278,51.9453,5655.0
2017-09-27 13:30:00,53.13,53.42,53.11,53.32,4400.0,52.0433,52.3274,52.0237,52.2294,4400.0
2017-09-27 14:00:00,53.3,53.3,52.97,53.14,9184.0,52.2098,52.2098,51.8866,52.0531,9184.0
2017-09-27 14:30:00,53.15,53.26,53.12,53.22,3950.0,52.0629,52.1706,52.0335,52.1315,3950.0
2017-09-27 15:00:00,53.22,53.41,53.22,53.31,6875.0,52.1315,52.3176,52.1315,52.2196,6875.0
2017-09-27 15:30:00,53.29,53.35,53.06,53.06,14591.0,52.2,52.2588,51.9747,51.9747,14591.0
2017-09-28 09:30:00,53.21,53.76,53.21,53.41,900.0,52.1217,52.6604,52.1217,52.3176,900.0
2017-09-28 10:00:00,53.31,53.31,52.78,52.97,5794.0,52.2196,52.2196,51.7005,51.8866,5794.0
2017-09-28 10:30:00,52.96,52.97,52.54,52.54,4144.0,51.8768,51.8866,51.4654,51.4654,4144.0
2017-09-28 11:00:00,52.55,52.76,52.51,52.74,1800.0,51.4752,51.6809,51.436,51.6613,1800.0
2017-09-28 11:30:00,52.89,52.89,52.81,52.81,900.0,51.8082,51.8082,51.7298,51.7298,900.0
2017-09-28 12:00:00,52.78,52.85,52.7,52.85,1955.0,51.7005,51.769,51.6221,51.769,1955.0
2017-09-28 12:30:00,52.9,52.9,52.78,52.8,1400.0,51.818,51.818,51.7005,51.72,1400.0
2017-09-28 13:00:00,52.72,52.85,52.72,52.85,1200.0,51.6417,51.769,51.6417,51.769,1200.0
2017-09-28 13:30:00,52.85,52.88,52.78,52.88,2100.0,51.769,51.7984,51.7005,51.7984,2100.0
2017-09-28 14:00:00,52.88,52.88,52.75,52.87,965.0,51.7984,51.7984,51.6711,51.7886,965.0
2017-09-28 14:30:00,52.81,52.81,52.69,52.71,1838.0,51.7298,51.7298,51.6123,51.6319,1838.0
2017-09-28 15:00:00,52.69,52.86,52.69,52.73,2000.0,51.6123,51.7788,51.6123,51.6515,2000.0
2017-09-28 15:30:00,52.73,52.79,52.62,52.72,5818.0,51.6515,51.7102,51.5437,51.6417,5818.0
2017-09-29 09:30:00,52.89,52.93,52.63,52.66,1781.0,51.8082,51.8474,51.5535,51.5829,1781.0
2017-09-29 10:00:00,52.87,52.91,52.76,52.85,4217.0,51.7886,51.8278,51.6809,51.769,4217.0
2017-09-29 10:30:00,52.83,52.83,52.63,52.7,2631.0,51.7494,51.7494,51.5535,51.6221,2631.0
2017-09-29 11:00:00,52.68,52.9,52.66,52.84,900.0,51.6025,51.818,51.5829,51.7592,900.0
2017-09-29 11:30:00,52.9,52.98,52.85,52.97,1110.0,51.818,51.8964,51.769,51.8866,1110.0
2017-09-29 12:00:00,53.13,53.26,53.09,53.1,1600.0,52.0433,52.1706,52.0041,52.0139,1600.0
2017-09-29 12:30:00,53.22,53.22,53.07,53.08,1000.0,52.1315,52.1315,51.9845,51.9943,1000.0
2017-09-29 13:00:00,53.1,53.17,53.04,53.04,2200.0,52.0139,52.0825,51.9551,51.9551,2200.0
2017-09-29 13:30:00,53.04,53.04,52.77,52.81,2709.0,51.9551,51.9551,51.6907,51.7298,2709.0
2017-09-29 14:00:00,52.77,52.79,52.67,52.67,1400.0,51.6907,51.7102,51.5927,51.5927,1400.0
2017-09-29 14:30:00,52.68,52.72,52.58,52.61,1600.0,51.6025,51.6417,51.5045,51.5339,1600.0
2017-09-29 15:00:00,52.58,52.59,52.52,52.52,2500.0,51.5045,51.5143,51.4458,51.4458,2500.0
2017-09-29 15:30:00,52.56,52.59,52.47,52.47,8211.0,51.485,51.5143,51.3968,51.3968,8211.0
2017-10-02 09:30:00,52.55,53.25,52.55,52.91,3400.0,51.4752,52.1608,51.4752,51.8278,3400.0
2017-10-02 10:00:00,52.97,53.04,52.77,52.92,2800.0,51.8866,51.9551,51.6907,51.8376,2800.0
2017-10-02 10:30:00,52.98,53.03,52.67,52.67,2100.0,51.8964,51.9453,51.5927,51.5927,2100.0
2017-10-02 11:00:00,52.71,52.79,52.56,52.64,1700.0,51.6319,51.7102,51.485,51.5633,1700.0
2017-10-02 11:30:00,52.89,52.93,52.81,52.81,1600.0,51.8082,51.8474,51.7298,51.7298,1600.0
2017-10-02 12:00:00,52.67,52.69,52.54,52.56,1400.0,51.5927,51.6123,51.4654,51.485,1400.0
2017-10-02 12:30:00,52.54,52.68,52.54,52.64,1200.0,51.4654,51.6025,51.4654,51.5633,1200.0
2017-10-02 13:00:00,52.74,52.79,52.74,52.78,500.0,51.6613,51.7102,51.6613,51.7005,500.0
2017-10-02 13:30:00,52.77,52.77,52.7,52.7,1300.0,51.6907,51.6907,51.6221,51.6221,1300.0
2017-10-02 14:00:00,52.66,52.67,52.36,52.36,1300.0,51.5829,51.5927,51.289,51.289,1300.0
2017-10-02 14:30:00,52.39,52.41,52.07,52.11,3200.0,51.3184,51.338,51.005,51.0442,3200.0
2017-10-02 15:00:00,52.12,52.22,51.96,51.99,3679.0,51.054,51.1519,50.8972,50.9266,3679.0
2017-10-02 15:30:00,51.98,52.0,51.87,51.92,5319.0,50.9168,50.9364,50.8091,50.858,5319.0
2017-10-03 09:30:00,51.84,52.1,51.51,51.95,5537.0,50.7797,51.0344,50.4564,50.8874,5537.0
2017-10-03 10:00:00,51.9,51.94,51.46,51.46,1600.0,50.8385,50.8776,50.4075,50.4075,1600.0
2017-10-03 10:30:00,51.59,51.84,51.41,51.79,4000.0,50.5348,50.7797,50.3585,50.7307,4000.0
2017-10-03 11:00:00,51.72,51.87,51.7,51.75,2800.0,50.6621,50.8091,50.6425,50.6915,2800.0
2017-10-03 11:30:00,51.75,51.86,51.71,51.76,2800.0,50.6915,50.7993,50.6523,50.7013,2800.0
2017-10-03 12:00:00,51.8,51.81,51.72,51.79,2600.0,50.7405,50.7503,50.6621,50.7307,2600.0
2017-10-03 12:30:00,51.73,51.75,51.57,51.63,1400.0,50.6719,50.6915,50.5152,50.574,1400.0
2017-10-03 13:00:00,51.62,51.67,51.55,51.61,3200.0,50.5642,50.6132,50.4956,50.5544,3200.0
2017-10-03 13:30:00,51.61,51.61,51.45,51.45,2640.0,50.5544,50.5544,50.3977,50.3977,2640.0
2017-10-03 14:00:00,51.48,51.48,51.19,51.36,2900.0,50.427,50.427,50.143,50.3095,2900.0
2017-10-03 14:30:00,51.42,51.46,51.28,51.38,4400.0,50.3683,50.4075,50.2311,50.3291,4400.0
2017-10-03 15:00:00,51.39,51.5,51.39,51.46,3808.0,50.3389,50.4466,50.3389,50.4075,3808.0
2017-10-03 15:30:00,51.49,51.62,51.23,51.26,19130.0,50.4368,50.5642,50.1822,50.2115,19130.0
2017-10-04 09:30:00,51.2,51.31,49.98,49.98,4200.0,50.1528,50.2605,48.9577,48.9577,4200.0
2017-10-04 10:00:00,50.0,50.24,49.71,49.71,5688.0,48.9773,49.2124,48.6932,48.6932,5688.0
2017-10-04 10:30:00,49.75,50.02,49.34,49.34,7040.0,48.7324,48.9969,48.3308,48.3308,7040.0
2017-10-04 11:00:00,49.35,49.8,49.3,49.38,14789.0,48.3406,48.7814,48.2916,48.37,14789.0
2017-10-04 11:30:00,49.41,49.42,49.21,49.29,3918.0,48.3994,48.4092,48.2035,48.2818,3918.0
2017-10-04 12:00:00,49.26,49.26,48.93,49.01,9174.0,48.2525,48.2525,47.9292,48.0076,9174.0
2017-10-04 12:30:00,48.96,49.04,48.73,48.74,6805.0,47.9586,48.037,47.7333,47.7431,6805.0
2017-10-04 13:00:00,48.76,48.8,48.65,48.65,6659.0,47.7627,47.8019,47.6549,47.6549,6659.0
2017-10-04 13:30:00,48.73,48.89,48.57,48.85,9822.0,47.7333,47.89,47.5766,47.8508,9822.0
2017-10-04 14:00:00,48.85,49.0,48.75,48.83,9221.0,47.8508,47.9978,47.7529,47.8312,9221.0
2017-10-04 14:30:00,48.81,48.82,48.33,48.35,7198.0,47.8117,47.8215,47.3415,47.3611,7198.0
2017-10-04 15:00:00,48.35,48.6,48.27,48.5,42270.0,47.3611,47.606,47.2827,47.508,42270.0
2017-10-04 15:30:00,48.49,48.69,48.42,48.67,54069.0,47.4982,47.6941,47.4296,47.6745,54069.0
2017-10-05 09:30:00,49.0,50.06,49.0,49.47,4900.0,47.9978,49.0361,47.9978,48.4582,4900.0
2017-10-05 10:00:00,49.4,49.4,48.78,48.78,5912.0,48.3896,48.3896,47.7823,47.7823,5912.0
2017-10-05 10:30:00,48.86,49.2,48.64,49.1,6800.0,47.8606,48.1937,47.6451,48.0957,6800.0
2017-10-05 11:00:00,49.18,49.2,48.63,48.87,5900.0,48.1741,48.1937,47.6353,47.8704,5900.0
2017-10-05 11:30:00,48.77,49.07,48.7,48.74,5800.0,47.7725,48.0663,47.7039,47.7431,5800.0
2017-10-05 12:00:00,49.01,49.08,48.94,49.04,4200.0,48.0076,48.0761,47.939,48.037,4200.0
2017-10-05 12:30:00,49.0,49.0,48.87,48.88,2671.0,47.9978,47.9978,47.8704,47.8802,2671.0
2017-10-05 13:00:00,48.92,48.99,48.81,48.81,4921.0,47.9194,47.988,47.8117,47.8117,4921.0
2017-10-05 13:30:00,48.81,48.92,48.6,48.7,4611.0,47.8117,47.9194,47.606,47.7039,4611.0
2017-10-05 14:00:00,48.67,48.86,48.47,48.85,7102.0,47.6745,47.8606,47.4786,47.8508,7102.0
2017-10-05 14:30:00,48.86,48.97,48.83,48.96,4085.0,47.8606,47.9684,47.8312,47.9586,4085.0
2017-10-05 15:00:00,48.97,49.15,48.95,49.15,3400.0,47.9684,48.1447,47.9488,48.1447,3400.0
2017-10-05 15:30:00,49.2,49.42,49.12,49.13,19731.0,48.1937,48.4092,48.1153,48.1251,19731.0
2017-10-06 09:30:00,49.28,49.76,49.14,49.31,8816.0,48.272,48.7422,48.1349,48.3014,8816.0
2017-10-06 10:00:00,49.3,49.81,49.24,49.79,4700.0,48.2916,48.7912,48.2329,48.7716,4700.0
2017-10-06 10:30:00,49.82,50.01,49.57,49.95,4700.0,48.801,48.9871,48.5561,48.9283,4700.0
2017-10-06 11:00:00,49.97,50.03,49.92,49.94,3800.0,48.9479,49.0067,48.899,48.9185,3800.0
2017-10-06 11:30:00,49.94,49.98,49.59,49.67,5297.0,48.9185,48.9577,48.5757,48.6541,5297.0
2017-10-06 12:00:00,49.54,49.77,49.46,49.77,5503.0,48.5267,48.752,48.4484,48.752,5503.0
2017-10-06 12:30:00,49.74,49.74,49.57,49.63,5072.0,48.7226,48.7226,48.5561,48.6149,5072.0
2017-10-06 13:00:00,49.58,49.75,49.5,49.7,3617.0,48.5659,48.7324,48.4875,48.6835,3617.0
2017-10-06 13:30:00,49.74,49.77,49.68,49.77,2000.0,48.7226,48.752,48.6639,48.752,2000.0
2017-10-06 14:00:00,49.74,49.79,49.66,49.79,2700.0,48.7226,48.7716,48.6443,48.7716,2700.0
2017-10-06 14:30:00,49.74,49.76,49.71,49.75,1600.0,48.7226,48.7422,48.6932,48.7324,1600.0
2017-10-06 15:00:00,49.73,49.83,49.73,49.8,6000.0,48.7128,48.8108,48.7128,48.7814,6000.0
2017-10-06 15:30:00,49.79,49.79,49.68,49.68,9809.0,48.7716,48.7716,48.6639,48.6639,9809.0
2017-10-09 09:30:00,49.61,49.68,49.11,49.11,2500.0,48.5953,48.6639,48.1055,48.1055,2500.0
2017-10-09 10:00:00,49.15,49.37,49.15,49.25,2408.0,48.1447,48.3602,48.1447,48.2427,2408.0
2017-10-09 10:30:00,49.25,49.34,49.12,49.12,2600.0,48.2427,48.3308,48.1153,48.1153,2600.0
2017-10-09 11:00:00,49.07,49.18,49.07,49.18,2700.0,48.0663,48.1741,48.0663,48.1741,2700.0
2017-10-09 11:30:00,49.21,49.21,49.08,49.13,3907.0,48.2035,48.2035,48.0761,48.1251,3907.0
2017-10-09 12:00:00,49.13,49.26,49.03,49.15,21200.0,48.1251,48.2525,48.0272,48.1447,21200.0
2017-10-09 12:30:00,49.13,49.26,49.09,49.16,5913.0,48.1251,48.2525,48.0859,48.1545,5913.0
2017-10-09 13:00:00,49.12,49.12,48.92,48.99,8711.0,48.1153,48.1153,47.9194,47.988,8711.0
2017-10-09 13:30:00,48.98,48.99,48.75,48.89,8164.0,47.9782,47.988,47.7529,47.89,8164.0
2017-10-09 14:00:00,48.92,48.92,48.68,48.68,2469.0,47.9194,47.9194,47.6843,47.6843,2469.0
2017-10-09 14:30:00,48.65,48.69,48.38,48.45,9000.0,47.6549,47.6941,47.3905,47.459,9000.0
2017-10-09 15:00:00,48.45,48.83,48.45,48.78,10429.0,47.459,47.8312,47.459,47.7823,10429.0
2017-10-09 15:30:00,48.77,48.91,48.7,48.91,6615.0,47.7725,47.9096,47.7039,47.9096,6615.0
2017-10-10 09:30:00,48.65,48.83,48.22,48.67,6090.0,47.6549,47.8312,47.2337,47.6745,6090.0
2017-10-10 10:00:00,48.71,48.75,48.65,48.75,7100.0,47.7137,47.7529,47.6549,47.7529,7100.0
2017-10-10 10:30:00,48.71,48.76,48.59,48.7,4800.0,47.7137,47.7627,47.5962,47.7039,4800.0
2017-10-10 11:00:00,48.67,48.73,48.6,48.71,5902.0,47.6745,47.7333,47.606,47.7137,5902.0
2017-10-10 11:30:00,48.71,48.71,48.55,48.58,5300.0,47.7137,47.7137,47.557,47.5864,5300.0
2017-10-10 12:00:00,48.52,48.56,48.4,48.5,10200.0,47.5276,47.5668,47.41,47.508,10200.0
2017-10-10 12:30:00,48.46,48.52,48.34,48.36,2418.0,47.4688,47.5276,47.3513,47.3709,2418.0
2017-10-10 13:00:00,48.3,48.36,48.22,48.29,18099.0,47.3121,47.3709,47.2337,47.3023,18099.0
2017-10-10 13:30:00,48.3,48.35,48.2,48.32,7182.0,47.3121,47.3611,47.2141,47.3317,7182.0
2017-10-10 14:00:00,48.37,48.4,48.28,48.34,7041.0,47.3807,47.41,47.2925,47.3513,7041.0
2017-10-10 14:30:00,48.34,48.38,48.29,48.34,6816.0,47.3513,47.3905,47.3023,47.3513,6816.0
2017-10-10 15:00:00,48.38,48.38,48.22,48.27,4425.0,47.3905,47.3905,47.2337,47.2827,4425.0
2017-10-10 15:30:00,48.25,48.32,48.06,48.07,18187.0,47.2631,47.3317,47.077,47.0868,18187.0
2017-10-11 09:30:00,48.39,48.65,48.28,48.38,2800.0,47.4002,47.6549,47.2925,47.3905,2800.0
2017-10-11 10:00:00,48.34,48.44,48.29,48.36,1531.0,47.3513,47.4492,47.3023,47.3709,1531.0
2017-10-11 10:30:00,48.31,48.32,48.18,48.25,2900.0,47.3219,47.3317,47.1945,47.2631,2900.0
2017-10-11 11:00:00,48.27,48.47,48.24,48.36,3300.0,47.2827,47.4786,47.2533,47.3709,3300.0
2017-10-11 11:30:00,48.3,48.34,47.97,47.97,1600.0,47.3121,47.3513,46.9888,46.9888,1600.0
2017-10-11 12:00:00,48.1,48.34,48.06,48.25,2300.0,47.1162,47.3513,47.077,47.2631,2300.0
2017-10-11 12:30:00,48.15,48.15,48.15,48.15,100.0,47.1652,47.1652,47.1652,47.1652,100.0
2017-10-11 13:00:00,47.95,47.95,47.86,47.88,1200.0,46.9692,46.9692,46.8811,46.9007,1200.0
2017-10-11 13:30:00,47.89,47.92,47.72,47.73,1400.0,46.9105,46.9399,46.7439,46.7537,1400.0
2017-10-11 14:00:00,47.75,47.93,47.75,47.79,3300.0,46.7733,46.9497,46.7733,46.8125,3300.0
2017-10-11 14:30:00,47.84,47.84,47.6,47.6,2900.0,46.8615,46.8615,46.6264,46.6264,2900.0
2017-10-11 15:00:00,47.6,47.68,47.55,47.56,4386.0,46.6264,46.7048,46.5774,46.5872,4386.0
2017-10-11 15:30:00,47.58,47.58,47.39,47.42,11839.0,46.6068,46.6068,46.4207,46.4501,11839.0
2017-10-12 09:30:00,47.55,47.6,46.57,46.81,5385.0,46.5774,46.6264,45.6175,45.8526,5385.0
2017-10-12 10:00:00,46.92,47.35,46.87,47.06,4289.0,45.9603,46.3815,45.9113,46.0974,4289.0
2017-10-12 10:30:00,47.08,47.1,46.67,46.67,5580.0,46.117,46.1366,45.7154,45.7154,5580.0
2017-10-12 11:00:00,46.7,46.72,46.59,46.72,9500.0,45.7448,45.7644,45.6371,45.7644,9500.0
2017-10-12 11:30:00,46.67,46.67,46.46,46.63,8467.0,45.7154,45.7154,45.5097,45.6762,8467.0
2017-10-12 12:00:00,46.65,46.85,46.6,46.8,5340.0,45.6958,45.8917,45.6469,45.8428,5340.0
2017-10-12 12:30:00,46.83,46.85,46.67,46.72,4900.0,45.8722,45.8917,45.7154,45.7644,4900.0
2017-10-12 13:00:00,46.69,46.75,46.64,46.68,5837.0,45.735,45.7938,45.686,45.7252,5837.0
2017-10-12 13:30:00,46.7,46.7,46.46,46.49,2447.0,45.7448,45.7448,45.5097,45.5391,2447.0
2017-10-12 14:00:00,46.46,46.67,46.44,46.62,9940.0,45.5097,45.7154,45.4901,45.6664,9940.0
2017-10-12 14:30:00,46.6,46.68,46.58,46.59,4569.0,45.6469,45.7252,45.6273,45.6371,4569.0
2017-10-12 15:00:00,46.6,46.68,46.49,46.5,6673.0,45.6469,45.7252,45.5391,45.5489,6673.0
2017-10-12 15:30:00,46.47,46.64,46.26,46.28,45004.0,45.5195,45.686,45.3138,45.3334,45004.0
2017-10-13 09:30:00,46.19,46.38,45.76,45.99,7900.0,45.2452,45.4314,44.824,45.0493,7900.0
2017-10-13 10:00:00,46.05,46.69,46.05,46.16,5822.0,45.1081,45.735,45.1081,45.2159,5822.0
2017-10-13 10:30:00,46.21,46.22,45.98,46.18,3400.0,45.2648,45.2746,45.0395,45.2354,3400.0
2017-10-13 11:00:00,46.21,46.65,46.19,46.62,2510.0,45.2648,45.6958,45.2452,45.6664,2510.0
2017-10-13 11:30:00,46.62,46.87,46.6,46.83,3400.0,45.6664,45.9113,45.6469,45.8722,3400.0
2017-10-13 12:00:00,46.83,47.16,46.83,47.16,5449.0,45.8722,46.1954,45.8722,46.1954,5449.0
2017-10-13 12:30:00,47.28,47.57,47.24,47.57,7090.0,46.3129,46.597,46.2738,46.597,7090.0
2017-10-13 13:00:00,47.52,47.84,47.52,47.75,7932.0,46.548,46.8615,46.548,46.7733,7932.0
2017-10-13 13:30:00,47.79,47.87,47.35,47.35,8703.0,46.8125,46.8909,46.3815,46.3815,8703.0
2017-10-13 14:00:00,47.34,47.36,47.12,47.25,3100.0,46.3717,46.3913,46.1562,46.2836,3100.0
2017-10-13 14:30:00,47.23,47.54,47.21,47.42,40426.0,46.264,46.5676,46.2444,46.4501,40426.0
2017-10-13 15:00:00,47.42,47.71,47.41,47.64,13208.0,46.4501,46.7342,46.4403,46.6656,13208.0
2017-10-13 15:30:00,47.65,47.78,47.61,47.69,20389.0,46.6754,46.8027,46.6362,46.7146,20389.0
2017-10-16 09:30:00,47.33,47.5,47.16,47.32,4800.0,46.3619,46.5284,46.1954,46.3521,4800.0
2017-10-16 10:00:00,47.36,47.55,47.26,47.34,6000.0,46.3913,46.5774,46.2934,46.3717,6000.0
2017-10-16 10:30:00,47.32,47.32,46.66,46.67,8594.0,46.3521,46.3521,45.7056,45.7154,8594.0
2017-10-16 11:00:00,46.65,46.79,46.54,46.57,7750.0,45.6958,45.833,45.5881,45.6175,7750.0
2017-10-16 11:30:00,46.53,46.62,46.5,46.55,6400.0,45.5783,45.6664,45.5489,45.5979,6400.0
2017-10-16 12:00:00,46.56,46.71,46.52,46.64,4300.0,45.6077,45.7546,45.5685,45.686,4300.0
2017-10-16 12:30:00,46.69,46.73,46.57,46.63,4100.0,45.735,45.7742,45.6175,45.6762,4100.0
2017-10-16 13:00:00,46.66,46.98,46.62,46.98,4595.0,45.7056,46.0191,45.6664,46.0191,4595.0
2017-10-16 13:30:00,47.04,47.14,46.8,46.8,2200.0,46.0779,46.1758,45.8428,45.8428,2200.0
2017-10-16 14:00:00,46.83,46.96,46.82,46.95,2300.0,45.8722,45.9995,45.8624,45.9897,2300.0
2017-10-16 14:30:00,46.97,47.22,46.97,47.11,4300.0,46.0093,46.2542,46.0093,46.1464,4300.0
2017-10-16 15:00:00,47.14,47.31,47.12,47.2,6437.0,46.1758,46.3423,46.1562,46.2346,6437.0
2017-10-16 15:30:00,47.16,47.21,46.99,47.06,13896.0,46.1954,46.2444,46.0289,46.0974,13896.0
2017-10-17 09:30:00,46.7,47.7,46.7,47.7,4189.0,45.7448,46.7244,45.7448,46.7244,4189.0
2017-10-17 10:00:00,47.71,48.35,47.71,48.35,5447.0,46.7342,47.3611,46.7342,47.3611,5447.0
2017-10-17 10:30:00,48.35,48.65,48.34,48.65,10331.0,47.3611,47.6549,47.3513,47.6549,10331.0
2017-10-17 11:00:00,48.62,48.7,48.45,48.58,7782.0,47.6255,47.7039,47.459,47.5864,7782.0
2017-10-17 11:30:00,48.65,48.97,48.65,48.97,4650.0,47.6549,47.9684,47.6549,47.9684,4650.0
2017-10-17 12:00:00,48.97,49.27,48.97,49.19,8762.0,47.9684,48.2622,47.9684,48.1839,8762.0
2017-10-17 12:30:00,49.18,49.32,48.9,48.9,5634.0,48.1741,48.3112,47.8998,47.8998,5634.0
2017-10-17 13:00:00,48.86,48.9,48.63,48.77,2800.0,47.8606,47.8998,47.6353,47.7725,2800.0
2017-10-17 13:30:00,48.77,48.77,48.53,48.73,4096.0,47.7725,47.7725,47.5374,47.7333,4096.0
2017-10-17 14:00:00,48.61,48.73,48.59,48.59,1924.0,47.6157,47.7333,47.5962,47.5962,1924.0
2017-10-17 14:30:00,48.55,48.55,48.41,48.5,2500.0,47.557,47.557,47.4198,47.508,2500.0
2017-10-17 15:00:00,48.49,48.52,48.33,48.37,3201.0,47.4982,47.5276,47.3415,47.3807,3201.0
2017-10-17 15:30:00,48.35,48.39,48.18,48.18,6823.0,47.3611,47.4002,47.1945,47.1945,6823.0
2017-10-18 09:30:00,48.28,48.39,48.18,48.35,2100.0,47.2925,47.4002,47.1945,47.3611,2100.0
2017-10-18 10:00:00,48.34,48.34,47.94,48.05,2000.0,47.3513,47.3513,46.9594,47.0672,2000.0
2017-10-18 10:30:00,48.15,48.21,47.95,48.04,4700.0,47.1652,47.2239,46.9692,47.0574,4700.0
2017-10-18 11:00:00,48.06,48.26,47.88,48.26,4676.0,47.077,47.2729,46.9007,47.2729,4676.0
2017-10-18 11:30:00,48.35,48.53,48.29,48.53,4100.0,47.3611,47.5374,47.3023,47.5374,4100.0
2017-10-18 12:00:00,48.54,48.59,48.45,48.5,5000.0,47.5472,47.5962,47.459,47.508,5000.0
2017-10-18 12:30:00,48.49,48.54,48.48,48.48,1939.0,47.4982,47.5472,47.4884,47.4884,1939.0
2017-10-18 13:00:00,48.43,48.52,48.43,48.5,2909.0,47.4394,47.5276,47.4394,47.508,2909.0
2017-10-18 13:30:00,48.52,48.53,48.39,48.48,5071.0,47.5276,47.5374,47.4002,47.4884,5071.0
2017-10-18 14:00:00,48.45,48.49,48.37,48.4,2251.0,47.459,47.4982,47.3807,47.41,2251.0
2017-10-18 14:30:00,48.48,48.49,48.41,48.45,3012.0,47.4884,47.4982,47.4198,47.459,3012.0
2017-10-18 15:00:00,48.45,48.48,48.31,48.31,5300.0,47.459,47.4884,47.3219,47.3219,5300.0
2017-10-18 15:30:00,48.32,48.32,48.0,48.01,11920.0,47.3317,47.3317,47.0182,47.028,11920.0
2017-10-19 09:30:00,48.18,48.35,47.76,47.76,5069.0,47.1945,47.3611,46.7831,46.7831,5069.0
2017-10-19 10:00:00,47.77,48.1,47.72,48.1,3500.0,46.7929,47.1162,46.7439,47.1162,3500.0
2017-10-19 10:30:00,48.17,48.46,48.17,48.34,5200.0,47.1847,47.4688,47.1847,47.3513,5200.0
2017-10-19 11:00:00,48.36,48.57,48.3,48.39,5600.0,47.3709,47.5766,47.3121,47.4002,5600.0
2017-10-19 11:30:00,48.39,48.46,48.37,48.41,3636.0,47.4002,47.4688,47.3807,47.4198,3636.0
2017-10-19 12:00:00,48.41,48.57,48.37,48.57,3058.0,47.4198,47.5766,47.3807,47.5766,3058.0
2017-10-19 12:30:00,48.6,48.61,48.53,48.54,4300.0,47.606,47.6157,47.5374,47.5472,4300.0
2017-10-19 13:00:00,48.54,48.63,48.54,48.6,3300.0,47.5472,47.6353,47.5472,47.606,3300.0
2017-10-19 13:30:00,48.6,48.6,48.48,48.49,2800.0,47.606,47.606,47.4884,47.4982,2800.0
2017-10-19 14:00:00,48.49,48.8,48.48,48.8,3800.0,47.4982,47.8019,47.4884,47.8019,3800.0
2017-10-19 14:30:00,48.81,49.03,48.78,49.03,6500.0,47.8117,48.0272,47.7823,48.0272,6500.0
2017-10-19 15:00:00,48.99,49.05,48.89,49.0,10424.0,47.988,48.0467,47.89,47.9978,10424.0
2017-10-19 15:30:00,49.0,49.09,48.9,49.02,23326.0,47.9978,48.0859,47.8998,48.0174,23326.0
2017-10-20 09:30:00,48.76,49.3,48.69,49.23,7425.0,47.7627,48.2916,47.6941,48.2231,7425.0
2017-10-20 10:00:00,49.33,49.53,49.12,49.21,4800.0,48.321,48.5169,48.1153,48.2035,4800.0
2017-10-20 10:30:00,49.23,49.33,49.15,49.2,3887.0,48.2231,48.321,48.1447,48.1937,3887.0
2017-10-20 11:00:00,49.22,49.33,49.21,49.25,5402.0,48.2133,48.321,48.2035,48.2427,5402.0
2017-10-20 11:30:00,49.23,49.26,49.14,49.22,6405.0,48.2231,48.2525,48.1349,48.2133,6405.0
2017-10-20 12:00:00,49.2,49.3,49.13,49.16,7450.0,48.1937,48.2916,48.1251,48.1545,7450.0
2017-10-20 12:30:00,49.28,49.29,49.06,49.1,6500.0,48.272,48.2818,48.0565,48.0957,6500.0
2017-10-20 13:00:00,49.1,49.19,48.97,49.12,4357.0,48.0957,48.1839,47.9684,48.1153,4357.0
2017-10-20 13:30:00,49.11,49.21,49.0,49.0,4700.0,48.1055,48.2035,47.9978,47.9978,4700.0
2017-10-20 14:00:00,49.01,49.12,48.94,48.96,3700.0,48.0076,48.1153,47.939,47.9586,3700.0
2017-10-20 14:30:00,49.03,49.03,48.59,48.73,6797.0,48.0272,48.0272,47.5962,47.7333,6797.0
2017-10-20 15:00:00,48.71,48.9,48.67,48.88,4450.0,47.7137,47.8998,47.6745,47.8802,4450.0
2017-10-20 15:30:00,48.85,48.97,48.75,48.81,16542.0,47.8508,47.9684,47.7529,47.8117,16542.0
2017-10-23 09:30:00,49.28,49.93,49.13,49.43,4648.0,48.272,48.9087,48.1251,48.419,4648.0
2017-10-23 10:00:00,49.27,49.93,49.23,49.79,6077.0,48.2622,48.9087,48.2231,48.7716,6077.0
2017-10-23 10:30:00,49.73,49.82,49.35,49.47,13177.0,48.7128,48.801,48.3406,48.4582,13177.0
2017-10-23 11:00:00,49.53,49.63,49.39,49.39,11531.0,48.5169,48.6149,48.3798,48.3798,11531.0
2017-10-23 11:30:00,49.35,49.35,49.11,49.11,2400.0,48.3406,48.3406,48.1055,48.1055,2400.0
2017-10-23 12:00:00,49.07,49.25,48.98,49.11,2600.0,48.0663,48.2427,47.9782,48.1055,2600.0
2017-10-23 12:30:00,49.0,49.07,48.98,48.99,1400.0,47.9978,48.0663,47.9782,47.988,1400.0
2017-10-23 13:00:00,48.9,48.9,48.76,48.76,1244.0,47.8998,47.8998,47.7627,47.7627,1244.0
2017-10-23 13:30:00,48.75,48.75,48.59,48.73,1300.0,47.7529,47.7529,47.5962,47.7333,1300.0
2017-10-23 14:00:00,48.73,48.96,48.73,48.86,2200.0,47.7333,47.9586,47.7333,47.8606,2200.0
2017-10-23 14:30:00,48.81,48.93,48.78,48.84,1700.0,47.8117,47.9292,47.7823,47.841,1700.0
2017-10-23 15:00:00,48.85,48.85,48.71,48.71,2192.0,47.8508,47.8508,47.7137,47.7137,2192.0
2017-10-23 15:30:00,48.72,48.82,48.49,48.55,13513.0,47.7235,47.8215,47.4982,47.557,13513.0
2017-10-24 09:30:00,48.81,49.15,48.59,49.1,6159.0,47.8117,48.1447,47.5962,48.0957,6159.0
2017-10-24 10:00:00,48.91,48.99,48.7,48.97,2200.0,47.9096,47.988,47.7039,47.9684,2200.0
2017-10-24 10:30:00,48.93,49.0,48.86,48.86,2400.0,47.9292,47.9978,47.8606,47.8606,2400.0
2017-10-24 11:00:00,48.82,48.82,48.61,48.72,2200.0,47.8215,47.8215,47.6157,47.7235,2200.0
2017-10-24 11:30:00,48.75,48.91,48.75,48.77,1900.0,47.7529,47.9096,47.7529,47.7725,1900.0
2017-10-24 12:00:00,48.68,48.68,48.46,48.48,2300.0,47.6843,47.6843,47.4688,47.4884,2300.0
2017-10-24 12:30:00,48.5,48.57,48.5,48.51,1600.0,47.508,47.5766,47.508,47.5178,1600.0
2017-10-24 13:00:00,48.49,48.54,48.49,48.52,2600.0,47.4982,47.5472,47.4982,47.5276,2600.0
2017-10-24 13:30:00,48.56,48.65,48.55,48.56,2212.0,47.5668,47.6549,47.557,47.5668,2212.0
2017-10-24 14:00:00,48.61,48.86,48.61,48.86,2300.0,47.6157,47.8606,47.6157,47.8606,2300.0
2017-10-24 14:30:00,48.88,48.95,48.69,48.7,3700.0,47.8802,47.9488,47.6941,47.7039,3700.0
2017-10-24 15:00:00,48.71,48.71,48.66,48.67,3200.0,47.7137,47.7137,47.6647,47.6745,3200.0
2017-10-24 15:30:00,48.65,48.79,48.61,48.61,8000.0,47.6549,47.7921,47.6157,47.6157,8000.0
2017-10-25 09:30:00,48.51,48.72,48.09,48.1,5150.0,47.5178,47.7235,47.1064,47.1162,5150.0
2017-10-25 10:00:00,48.09,48.37,48.09,48.26,1100.0,47.1064,47.3807,47.1064,47.2729,1100.0
2017-10-25 10:30:00,48.15,48.15,48.07,48.07,1200.0,47.1652,47.1652,47.0868,47.0868,1200.0
2017-10-25 11:00:00,48.07,48.08,47.49,47.64,8642.0,47.0868,47.0966,46.5187,46.6656,8642.0
2017-10-25 11:30:00,47.69,47.79,47.66,47.73,1085.0,46.7146,46.8125,46.6852,46.7537,1085.0
2017-10-25 12:00:00,47.69,47.8,47.63,47.73,1000.0,46.7146,46.8223,46.6558,46.7537,1000.0
2017-10-25 12:30:00,47.72,47.93,47.72,47.9,700.0,46.7439,46.9497,46.7439,46.9203,700.0
2017-10-25 13:00:00,47.99,47.99,47.99,47.99,100.0,47.0084,47.0084,47.0084,47.0084,100.0
2017-10-25 13:30:00,47.99,48.09,47.99,48.09,800.0,47.0084,47.1064,47.0084,47.1064,800.0
2017-10-25 14:00:00,48.15,48.36,48.15,48.36,2700.0,47.1652,47.3709,47.1652,47.3709,2700.0
2017-10-25 14:30:00,48.39,48.39,48.26,48.29,900.0,47.4002,47.4002,47.2729,47.3023,900.0
2017-10-25 15:00:00,48.19,48.24,48.18,48.2,2207.0,47.2043,47.2533,47.1945,47.2141,2207.0
2017-10-25 15:30:00,48.15,48.19,47.73,47.74,14388.0,47.1652,47.2043,46.7537,46.7635,14388.0
2017-10-26 09:30:00,47.78,48.76,47.78,48.58,1000.0,46.8027,47.7627,46.8027,47.5864,1000.0
2017-10-26 10:00:00,48.44,48.62,48.44,48.6,1100.0,47.4492,47.6255,47.4492,47.606,1100.0
2017-10-26 10:30:00,48.49,48.53,48.31,48.53,1300.0,47.4982,47.5374,47.3219,47.5374,1300.0
2017-10-26 11:00:00,48.54,48.69,48.54,48.66,1200.0,47.5472,47.6941,47.5472,47.6647,1200.0
2017-10-26 11:30:00,48.77,48.77,48.63,48.63,985.0,47.7725,47.7725,47.6353,47.6353,985.0
2017-10-26 12:00:00,48.65,48.65,48.43,48.46,1600.0,47.6549,47.6549,47.4394,47.4688,1600.0
2017-10-26 12:30:00,48.47,48.47,48.23,48.27,1000.0,47.4786,47.4786,47.2435,47.2827,1000.0
2017-10-26 13:00:00,48.21,48.42,48.21,48.4,1100.0,47.2239,47.4296,47.2239,47.41,1100.0
2017-10-26 13:30:00,48.45,48.74,48.43,48.74,2600.0,47.459,47.7431,47.4394,47.7431,2600.0
2017-10-26 14:00:00,48.79,48.84,48.64,48.65,4000.0,47.7921,47.841,47.6451,47.6549,4000.0
2017-10-26 14:30:00,48.62,48.84,48.5,48.75,4600.0,47.6255,47.841,47.508,47.7529,4600.0
2017-10-26 15:00:00,48.76,48.83,48.62,48.83,2300.0,47.7627,47.8312,47.6255,47.8312,2300.0
2017-10-26 15:30:00,48.85,49.09,48.84,48.93,8222.0,47.8508,48.0859,47.841,47.9292,8222.0
2017-10-27 09:30:00,48.84,49.24,48.84,49.14,1400.0,47.841,48.2329,47.841,48.1349,1400.0
2017-10-27 10:00:00,49.1,49.15,48.96,48.97,2000.0,48.0957,48.1447,47.9586,47.9684,2000.0
2017-10-27 10:30:00,49.0,49.04,48.82,48.82,2000.0,47.9978,48.037,47.8215,47.8215,2000.0
2017-10-27 11:00:00,48.79,48.95,48.78,48.78,2900.0,47.7921,47.9488,47.7823,47.7823,2900.0
2017-10-27 11:30:00,48.83,48.83,48.62,48.62,1300.0,47.8312,47.8312,47.6255,47.6255,1300.0
2017-10-27 12:00:00,48.66,48.82,48.66,48.7,2254.0,47.6647,47.8215,47.6647,47.7039,2254.0
2017-10-27 12:30:00,48.61,48.81,48.61,48.77,1700.0,47.6157,47.8117,47.6157,47.7725,1700.0
2017-10-27 13:00:00,48.82,48.82,48.73,48.74,1000.0,47.8215,47.8215,47.7333,47.7431,1000.0
2017-10-27 13:30:00,48.67,48.73,48.65,48.72,1300.0,47.6745,47.7333,47.6549,47.7235,1300.0
2017-10-27 14:00:00,48.7,48.7,48.6,48.6,1000.0,47.7039,47.7039,47.606,47.606,1000.0
2017-10-27 14:30:00,48.6,48.63,48.58,48.62,6219.0,47.606,47.6353,47.5864,47.6255,6219.0
2017-10-27 15:00:00,48.62,48.65,48.52,48.54,3400.0,47.6255,47.6549,47.5276,47.5472,3400.0
2017-10-27 15:30:00,48.53,48.65,48.39,48.6,6749.0,47.5374,47.6549,47.4002,47.606,6749.0
2017-10-30 09:30:00,48.45,48.66,48.36,48.44,5600.0,47.459,47.6647,47.3709,47.4492,5600.0
2017-10-30 10:00:00,48.35,48.45,48.12,48.34,6405.0,47.3611,47.459,47.1358,47.3513,6405.0
2017-10-30 10:30:00,48.34,48.59,48.34,48.44,7019.0,47.3513,47.5962,47.3513,47.4492,7019.0
2017-10-30 11:00:00,48.47,48.48,48.28,48.33,3200.0,47.4786,47.4884,47.2925,47.3415,3200.0
2017-10-30 11:30:00,48.31,48.48,48.15,48.48,2300.0,47.3219,47.4884,47.1652,47.4884,2300.0
2017-10-30 12:00:00,48.48,48.49,48.38,48.42,3166.0,47.4884,47.4982,47.3905,47.4296,3166.0
2017-10-30 12:30:00,48.39,48.42,48.35,48.37,1000.0,47.4002,47.4296,47.3611,47.3807,1000.0
2017-10-30 13:00:00,48.35,48.36,48.35,48.36,300.0,47.3611,47.3709,47.3611,47.3709,300.0
2017-10-30 13:30:00,48.5,48.51,48.39,48.39,1100.0,47.508,47.5178,47.4002,47.4002,1100.0
2017-10-30 14:00:00,48.36,48.46,48.36,48.46,600.0,47.3709,47.4688,47.3709,47.4688,600.0
2017-10-30 14:30:00,48.46,48.52,48.37,48.41,3123.0,47.4688,47.5276,47.3807,47.4198,3123.0
2017-10-30 15:00:00,48.43,48.5,48.4,48.46,800.0,47.4394,47.508,47.41,47.4688,800.0
2017-10-30 15:30:00,48.45,48.51,48.42,48.42,6840.0,47.459,47.5178,47.4296,47.4296,6840.0
2017-10-31 09:30:00,48.38,48.66,48.38,48.49,3863.0,47.3905,47.6647,47.3905,47.4982,3863.0
2017-10-31 10:00:00,48.48,48.62,48.39,48.6,1800.0,47.4884,47.6255,47.4002,47.606,1800.0
2017-10-31 10:30:00,48.64,48.69,48.43,48.43,5400.0,47.6451,47.6941,47.4394,47.4394,5400.0
2017-10-31 11:00:00,48.41,48.42,48.31,48.33,2900.0,47.4198,47.4296,47.3219,47.3415,2900.0
2017-10-31 11:30:00,48.35,48.36,48.1,48.24,5800.0,47.3611,47.3709,47.1162,47.2533,5800.0
2017-10-31 12:00:00,48.21,48.23,48.19,48.21,1700.0,47.2239,47.2435,47.2043,47.2239,1700.0
2017-10-31 12:30:00,48.2,48.37,48.19,48.27,2654.0,47.2141,47.3807,47.2043,47.2827,2654.0
2017-10-31 13:00:00,48.26,48.36,48.25,48.36,1159.0,47.2729,47.3709,47.2631,47.3709,1159.0
2017-10-31 13:30:00,48.37,48.43,48.37,48.38,800.0,47.3807,47.4394,47.3807,47.3905,800.0
2017-10-31 14:00:00,48.35,48.35,48.27,48.32,1100.0,47.3611,47.3611,47.2827,47.3317,1100.0
2017-10-31 14:30:00,48.28,48.3,48.21,48.26,5944.0,47.2925,47.3121,47.2239,47.2729,5944.0
2017-10-31 15:00:00,48.25,48.39,48.25,48.37,2900.0,47.2631,47.4002,47.2631,47.3807,2900.0
2017-10-31 15:30:00,48.31,48.36,48.2,48.21,13547.0,47.3219,47.3709,47.2141,47.2239,13547.0
2017-11-01 09:30:00,47.65,47.65,47.1,47.59,10742.0,46.6754,46.6754,46.1366,46.6166,10742.0
2017-11-01 10:00:00,47.62,48.17,47.6,48.12,3000.0,46.646,47.1847,46.6264,47.1358,3000.0
2017-11-01 10:30:00,47.58,47.98,47.58,47.98,1600.0,46.6068,46.9986,46.6068,46.9986,1600.0
2017-11-01 11:00:00,47.82,47.83,47.57,47.71,5610.0,46.8419,46.8517,46.597,46.7342,5610.0
2017-11-01 11:30:00,47.72,47.74,47.41,47.47,3500.0,46.7439,46.7635,46.4403,46.4991,3500.0
2017-11-01 12:00:00,47.37,47.37,46.95,47.0,4950.0,46.4011,46.4011,45.9897,46.0387,4950.0
2017-11-01 12:30:00,47.0,47.16,46.81,47.13,2250.0,46.0387,46.1954,45.8526,46.166,2250.0
2017-11-01 13:00:00,47.14,47.14,46.95,47.07,1000.0,46.1758,46.1758,45.9897,46.1072,1000.0
2017-11-01 13:30:00,47.1,47.18,47.07,47.14,800.0,46.1366,46.215,46.1072,46.1758,800.0
2017-11-01 14:00:00,47.11,47.34,47.11,47.27,600.0,46.1464,46.3717,46.1464,46.3032,600.0
2017-11-01 14:30:00,47.26,47.26,47.15,47.18,2500.0,46.2934,46.2934,46.1856,46.215,2500.0
2017-11-01 15:00:00,47.25,47.26,47.17,47.17,2118.0,46.2836,46.2934,46.2052,46.2052,2118.0
2017-11-01 15:30:00,47.18,47.18,46.89,47.0,6936.0,46.215,46.215,45.9309,46.0387,6936.0
2017-11-02 09:30:00,47.16,47.16,46.83,47.07,1000.0,46.1954,46.1954,45.8722,46.1072,1000.0
2017-11-02 10:00:00,46.94,46.94,46.38,46.51,4608.0,45.9799,45.9799,45.4314,45.5587,4608.0
2017-11-02 10:30:00,46.61,46.76,46.43,46.56,2600.0,45.6567,45.8036,45.4803,45.6077,2600.0
2017-11-02 11:00:00,46.49,46.53,46.09,46.31,5000.0,45.5391,45.5783,45.1473,45.3628,5000.0
2017-11-02 11:30:00,46.36,46.53,46.29,46.44,4717.0,45.4118,45.5783,45.3432,45.4901,4717.0
2017-11-02 12:00:00,46.49,46.92,46.47,46.92,4641.0,45.5391,45.9603,45.5195,45.9603,4641.0
2017-11-02 12:30:00,46.94,47.18,46.88,47.08,3000.0,45.9799,46.215,45.9211,46.117,3000.0
2017-11-02 13:00:00,47.11,47.14,46.91,46.92,3100.0,46.1464,46.1758,45.9505,45.9603,3100.0
2017-11-02 13:30:00,46.83,46.83,46.58,46.58,2700.0,45.8722,45.8722,45.6273,45.6273,2700.0
2017-11-02 14:00:00,46.52,46.52,46.34,46.48,4411.0,45.5685,45.5685,45.3922,45.5293,4411.0
2017-11-02 14:30:00,46.51,46.54,46.08,46.45,8948.0,45.5587,45.5881,45.1375,45.4999,8948.0
2017-11-02 15:00:00,46.54,46.65,46.35,46.59,7389.0,45.5881,45.6958,45.402,45.6371,7389.0
2017-11-02 15:30:00,46.59,46.6,46.31,46.4,23605.0,45.6371,45.6469,45.3628,45.4509,23605.0
2017-11-03 09:30:00,46.49,46.95,46.31,46.95,2808.0,45.5391,45.9897,45.3628,45.9897,2808.0
2017-11-03 10:00:00,46.98,47.25,46.85,47.19,3229.0,46.0191,46.2836,45.8917,46.2248,3229.0
2017-11-03 10:30:00,47.22,47.24,47.03,47.04,5606.0,46.2542,46.2738,46.0681,46.0779,5606.0
2017-11-03 11:00:00,47.05,47.63,47.01,47.38,9088.0,46.0877,46.6558,46.0485,46.4109,9088.0
2017-11-03 11:30:00,47.35,47.44,47.25,47.27,7356.0,46.3815,46.4697,46.2836,46.3032,7356.0
2017-11-03 12:00:00,47.21,47.3,47.03,47.03,8715.0,46.2444,46.3325,46.0681,46.0681,8715.0
2017-11-03 12:30:00,47.03,47.08,46.87,46.95,6304.0,46.0681,46.117,45.9113,45.9897,6304.0
2017-11-03 13:00:00,46.93,46.95,46.86,46.9,3300.0,45.9701,45.9897,45.9015,45.9407,3300.0
2017-11-03 13:30:00,46.92,46.95,46.84,46.94,3600.0,45.9603,45.9897,45.8819,45.9799,3600.0
2017-11-03 14:00:00,46.94,46.94,46.77,46.77,3648.0,45.9799,45.9799,45.8134,45.8134,3648.0
2017-11-03 14:30:00,46.79,46.8,46.69,46.8,5200.0,45.833,45.8428,45.735,45.8428,5200.0
2017-11-03 15:00:00,46.78,46.8,46.63,46.67,10206.0,45.8232,45.8428,45.6762,45.7154,10206.0
2017-11-03 15:30:00,46.67,46.67,46.4,46.54,34355.0,45.7154,45.7154,45.4509,45.5881,34355.0
2017-11-06 09:30:00,46.31,46.62,46.29,46.35,6500.0,45.3628,45.6664,45.3432,45.402,6500.0
2017-11-06 10:00:00,46.32,46.54,46.23,46.54,11361.0,45.3726,45.5881,45.2844,45.5881,11361.0
2017-11-06 10:30:00,46.56,47.58,46.56,47.41,11366.0,45.6077,46.6068,45.6077,46.4403,11366.0
2017-11-06 11:00:00,47.44,48.03,47.44,48.0,8800.0,46.4697,47.0476,46.4697,47.0182,8800.0
2017-11-06 11:30:00,47.99,48.61,47.98,48.56,4438.0,47.0084,47.6157,46.9986,47.5668,4438.0
2017-11-06 12:00:00,48.55,48.87,48.55,48.87,4600.0,47.557,47.8704,47.557,47.8704,4600.0
2017-11-06 12:30:00,48.9,48.9,48.64,48.7,6110.0,47.8998,47.8998,47.6451,47.7039,6110.0
2017-11-06 13:00:00,48.76,48.79,48.73,48.75,3577.0,47.7627,47.7921,47.7333,47.7529,3577.0
2017-11-06 13:30:00,48.69,48.76,48.65,48.68,3600.0,47.6941,47.7627,47.6549,47.6843,3600.0
2017-11-06 14:00:00,48.69,48.88,48.65,48.76,5201.0,47.6941,47.8802,47.6549,47.7627,5201.0
2017-11-06 14:30:00,48.79,48.85,48.67,48.67,7847.0,47.7921,47.8508,47.6745,47.6745,7847.0
2017-11-06 15:00:00,48.68,48.79,48.65,48.76,7915.0,47.6843,47.7921,47.6549,47.7627,7915.0
2017-11-06 15:30:00,48.76,48.82,48.71,48.74,20326.0,47.7627,47.8215,47.7137,47.7431,20326.0
2017-11-07 09:30:00,48.49,48.66,48.35,48.35,600.0,47.4982,47.6647,47.3611,47.3611,600.0
2017-11-07 10:00:00,48.2,48.21,47.84,48.09,3900.0,47.2141,47.2239,46.8615,47.1064,3900.0
2017-11-07 10:30:00,48.03,48.53,47.99,48.31,2900.0,47.0476,47.5374,47.0084,47.3219,2900.0
2017-11-07 11:00:00,48.12,48.25,48.01,48.01,4407.0,47.1358,47.2631,47.028,47.028,4407.0
2017-11-07 11:30:00,47.9,47.91,47.33,47.33,1900.0,46.9203,46.9301,46.3619,46.3619,1900.0
2017-11-07 12:00:00,47.23,47.28,47.0,47.02,3400.0,46.264,46.3129,46.0387,46.0583,3400.0
2017-11-07 12:30:00,47.0,47.17,46.95,47.13,2300.0,46.0387,46.2052,45.9897,46.166,2300.0
2017-11-07 13:00:00,47.14,47.14,47.0,47.06,1200.0,46.1758,46.1758,46.0387,46.0974,1200.0
2017-11-07 13:30:00,47.06,47.1,46.93,47.02,3625.0,46.0974,46.1366,45.9701,46.0583,3625.0
2017-11-07 14:00:00,46.99,47.0,46.86,46.94,1600.0,46.0289,46.0387,45.9015,45.9799,1600.0
2017-11-07 14:30:00,46.99,46.99,46.83,46.83,3200.0,46.0289,46.0289,45.8722,45.8722,3200.0
2017-11-07 15:00:00,46.8,46.8,46.54,46.56,3500.0,45.8428,45.8428,45.5881,45.6077,3500.0
2017-11-07 15:30:00,46.57,46.9,46.51,46.86,22423.0,45.6175,45.9407,45.5587,45.9015,22423.0
2017-11-08 09:30:00,46.96,48.09,46.91,48.05,3544.0,45.9995,47.1064,45.9505,47.0672,3544.0
2017-11-08 10:00:00,47.88,48.11,47.71,48.11,4250.0,46.9007,47.126,46.7342,47.126,4250.0
2017-11-08 10:30:00,48.0,48.29,48.0,48.19,3400.0,47.0182,47.3023,47.0182,47.2043,3400.0
2017-11-08 11:00:00,48.19,48.26,48.06,48.17,3700.0,47.2043,47.2729,47.077,47.1847,3700.0
2017-11-08 11:30:00,48.17,48.43,48.09,48.43,3893.0,47.1847,47.4394,47.1064,47.4394,3893.0
2017-11-08 12:00:00,48.44,48.77,48.43,48.76,3200.0,47.4492,47.7725,47.4394,47.7627,3200.0
2017-11-08 12:30:00,48.8,48.85,48.71,48.8,3568.0,47.8019,47.8508,47.7137,47.8019,3568.0
2017-11-08 13:00:00,48.85,49.11,48.72,49.03,2800.0,47.8508,48.1055,47.7235,48.0272,2800.0
2017-11-08 13:30:00,48.96,49.06,48.84,48.84,2364.0,47.9586,48.0565,47.841,47.841,2364.0
2017-11-08 14:00:00,48.8,48.97,48.8,48.97,1000.0,47.8019,47.9684,47.8019,47.9684,1000.0
2017-11-08 14:30:00,48.94,48.94,48.75,48.81,4900.0,47.939,47.939,47.7529,47.8117,4900.0
2017-11-08 15:00:00,48.81,48.87,48.74,48.76,13700.0,47.8117,47.8704,47.7431,47.7627,13700.0
2017-11-08 15:30:00,48.73,48.79,48.53,48.63,17989.0,47.7333,47.7921,47.5374,47.6353,17989.0
2017-11-09 09:30:00,48.47,48.61,48.43,48.43,300.0,47.4786,47.6157,47.4394,47.4394,300.0
2017-11-09 10:00:00,48.43,48.81,48.43,48.78,1300.0,47.4394,47.8117,47.4394,47.7823,1300.0
2017-11-09 10:30:00,48.75,49.06,48.73,49.06,2260.0,47.7529,48.0565,47.7333,48.0565,2260.0
2017-11-09 11:00:00,49.1,49.19,48.97,48.97,2800.0,48.0957,48.1839,47.9684,47.9684,2800.0
2017-11-09 11:30:00,49.05,49.07,48.91,48.96,2399.0,48.0467,48.0663,47.9096,47.9586,2399.0
2017-11-09 12:00:00,48.92,48.94,48.83,48.85,2674.0,47.9194,47.939,47.8312,47.8508,2674.0
2017-11-09 12:30:00,48.86,49.13,48.86,49.13,1500.0,47.8606,48.1251,47.8606,48.1251,1500.0
2017-11-09 13:00:00,49.15,49.38,49.15,49.36,2792.0,48.1447,48.37,48.1447,48.3504,2792.0
2017-11-09 13:30:00,49.61,49.79,49.57,49.58,2983.0,48.5953,48.7716,48.5561,48.5659,2983.0
2017-11-09 14:00:00,49.54,49.87,49.54,49.61,3204.0,48.5267,48.85,48.5267,48.5953,3204.0
2017-11-09 14:30:00,49.63,49.63,49.44,49.53,2210.0,48.6149,48.6149,48.4288,48.5169,2210.0
2017-11-09 15:00:00,49.46,49.69,49.46,49.66,2918.0,48.4484,48.6737,48.4484,48.6443,2918.0
2017-11-09 15:30:00,49.65,49.66,49.27,49.3,16825.0,48.6345,48.6443,48.2622,48.2916,16825.0
2017-11-10 09:30:00,50.16,50.93,50.16,50.71,5389.0,49.134,49.8883,49.134,49.6728,5389.0
2017-11-10 10:00:00,50.7,50.72,50.38,50.47,6497.0,49.663,49.6826,49.3495,49.4377,6497.0
2017-11-10 10:30:00,50.25,50.33,49.58,49.58,4648.0,49.2222,49.3006,48.5659,48.5659,4648.0
2017-11-10 11:00:00,49.49,49.85,49.46,49.83,1100.0,48.4777,48.8304,48.4484,48.8108,1100.0
2017-11-10 11:30:00,49.89,49.89,49.78,49.86,1300.0,48.8696,48.8696,48.7618,48.8402,1300.0
2017-11-10 12:00:00,49.92,49.92,49.55,49.55,1062.0,48.899,48.899,48.5365,48.5365,1062.0
2017-11-10 12:30:00,49.51,49.51,49.29,49.29,300.0,48.4973,48.4973,48.2818,48.2818,300.0
2017-11-10 13:00:00,49.26,49.26,49.02,49.05,2520.0,48.2525,48.2525,48.0174,48.0467,2520.0
2017-11-10 13:30:00,49.06,49.06,49.0,49.02,900.0,48.0565,48.0565,47.9978,48.0174,900.0
2017-11-10 14:00:00,48.91,49.05,48.91,49.03,1411.0,47.9096,48.0467,47.9096,48.0272,1411.0
2017-11-10 14:30:00,49.04,49.45,49.02,49.37,3300.0,48.037,48.4386,48.0174,48.3602,3300.0
2017-11-10 15:00:00,49.36,49.37,48.96,48.99,2900.0,48.3504,48.3602,47.9586,47.988,2900.0
2017-11-10 15:30:00,48.98,49.0,48.77,48.81,20343.0,47.9782,47.9978,47.7725,47.8117,20343.0
2017-11-13 09:30:00,48.86,49.21,48.77,49.08,4289.0,47.8606,48.2035,47.7725,48.0761,4289.0
2017-11-13 10:00:00,49.21,49.28,49.03,49.05,5500.0,48.2035,48.272,48.0272,48.0467,5500.0
2017-11-13 10:30:00,49.01,49.5,49.01,49.5,6649.0,48.0076,48.4875,48.0076,48.4875,6649.0
2017-11-13 11:00:00,49.58,49.74,49.54,49.59,4425.0,48.5659,48.7226,48.5267,48.5757,4425.0
2017-11-13 11:30:00,49.6,50.02,49.6,49.95,5078.0,48.5855,48.9969,48.5855,48.9283,5078.0
2017-11-13 12:00:00,49.89,49.97,49.89,49.93,3117.0,48.8696,48.9479,48.8696,48.9087,3117.0
2017-11-13 12:30:00,49.97,50.1,49.92,50.1,2803.0,48.9479,49.0753,48.899,49.0753,2803.0
2017-11-13 13:00:00,49.94,49.99,49.94,49.99,2157.0,48.9185,48.9675,48.9185,48.9675,2157.0
2017-11-13 13:30:00,50.03,50.14,50.03,50.14,2707.0,49.0067,49.1145,49.0067,49.1145,2707.0
2017-11-13 14:00:00,50.11,50.22,50.08,50.19,3176.0,49.0851,49.1928,49.0557,49.1634,3176.0
2017-11-13 14:30:00,50.22,50.22,50.12,50.15,1800.0,49.1928,49.1928,49.0949,49.1242,1800.0
2017-11-13 15:00:00,50.14,50.24,50.14,50.22,2472.0,49.1145,49.2124,49.1145,49.1928,2472.0
2017-11-13 15:30:00,50.1,50.1,49.75,49.75,11991.0,49.0753,49.0753,48.7324,48.7324,11991.0
2017-11-14 09:30:00,50.25,50.64,50.25,50.64,2021.0,49.2222,49.6042,49.2222,49.6042,2021.0
2017-11-14 10:00:00,50.28,50.74,50.25,50.69,3118.0,49.2516,49.7022,49.2222,49.6532,3118.0
2017-11-14 10:30:00,50.7,51.05,50.55,51.05,6900.0,49.663,50.0058,49.5161,50.0058,6900.0
2017-11-14 11:00:00,50.98,50.99,50.71,50.82,7390.0,49.9373,49.9471,49.6728,49.7805,7390.0
2017-11-14 11:30:00,50.89,51.18,50.85,51.18,5850.0,49.8491,50.1332,49.8099,50.1332,5850.0
2017-11-14 12:00:00,51.2,51.21,51.04,51.12,4956.0,50.1528,50.1626,49.996,50.0744,4956.0
2017-11-14 12:30:00,51.11,51.14,50.99,51.01,4334.0,50.0646,50.094,49.9471,49.9667,4334.0
2017-11-14 13:00:00,51.08,51.12,51.03,51.03,2400.0,50.0352,50.0744,49.9862,49.9862,2400.0
2017-11-14 13:30:00,51.02,51.15,50.96,51.15,3300.0,49.9765,50.1038,49.9177,50.1038,3300.0
2017-11-14 14:00:00,51.17,51.18,51.08,51.1,5475.0,50.1234,50.1332,50.0352,50.0548,5475.0
2017-11-14 14:30:00,51.14,51.2,51.1,51.2,11302.0,50.094,50.1528,50.0548,50.1528,11302.0
2017-11-14 15:00:00,51.18,51.21,51.13,51.16,3925.0,50.1332,50.1626,50.0842,50.1136,3925.0
2017-11-14 15:30:00,51.14,51.2,51.07,51.15,13114.0,50.094,50.1528,50.0254,50.1038,13114.0
2017-11-15 09:30:00,50.86,50.86,50.19,50.65,8413.0,49.8197,49.8197,49.1634,49.614,8413.0
2017-11-15 10:00:00,50.7,50.73,50.41,50.61,4500.0,49.663,49.6924,49.3789,49.5748,4500.0
2017-11-15 10:30:00,50.59,50.94,50.55,50.64,4800.0,49.5552,49.8981,49.5161,49.6042,4800.0
2017-11-15 11:00:00,50.66,50.86,50.6,50.86,3600.0,49.6238,49.8197,49.565,49.8197,3600.0
2017-11-15 11:30:00,50.84,50.84,50.62,50.62,2100.0,49.8001,49.8001,49.5846,49.5846,2100.0
2017-11-15 12:00:00,50.58,50.96,50.53,50.95,4517.0,49.5455,49.9177,49.4965,49.9079,4517.0
2017-11-15 12:30:00,50.97,50.97,50.74,50.84,1500.0,49.9275,49.9275,49.7022,49.8001,1500.0
2017-11-15 13:00:00,50.84,50.89,50.79,50.89,1800.0,49.8001,49.8491,49.7512,49.8491,1800.0
2017-11-15 13:30:00,50.89,50.99,50.79,50.81,3300.0,49.8491,49.9471,49.7512,49.7707,3300.0
2017-11-15 14:00:00,50.84,51.01,50.82,51.01,2800.0,49.8001,49.9667,49.7805,49.9667,2800.0
2017-11-15 14:30:00,51.0,51.11,50.99,51.08,4219.0,49.9569,50.0646,49.9471,50.0352,4219.0
2017-11-15 15:00:00,51.09,51.1,50.79,50.81,4806.0,50.045,50.0548,49.7512,49.7707,4806.0
2017-11-15 15:30:00,50.79,50.86,50.59,50.7,19989.0,49.7512,49.8197,49.5552,49.663,19989.0
2017-11-16 09:30:00,50.73,50.73,50.7,50.7,603.0,49.6924,49.6924,49.663,49.663,603.0
2017-11-16 10:00:00,50.84,50.96,50.72,50.96,1300.0,49.8001,49.9177,49.6826,49.9177,1300.0
2017-11-16 10:30:00,51.08,51.11,50.85,50.85,1500.0,50.0352,50.0646,49.8099,49.8099,1500.0
2017-11-16 11:00:00,50.83,50.86,50.57,50.65,2503.0,49.7903,49.8197,49.5357,49.614,2503.0
2017-11-16 11:30:00,50.6,50.6,50.47,50.47,1800.0,49.565,49.565,49.4377,49.4377,1800.0
2017-11-16 12:00:00,50.46,50.49,50.25,50.25,2400.0,49.4279,49.4573,49.2222,49.2222,2400.0
2017-11-16 12:30:00,50.3,50.75,50.3,50.75,1700.0,49.2712,49.712,49.2712,49.712,1700.0
2017-11-16 13:00:00,50.72,50.73,50.68,50.68,1000.0,49.6826,49.6924,49.6434,49.6434,1000.0
2017-11-16 13:30:00,50.75,50.78,50.63,50.63,1700.0,49.712,49.7414,49.5944,49.5944,1700.0
2017-11-16 14:00:00,50.76,50.76,50.61,50.64,1100.0,49.7218,49.7218,49.5748,49.6042,1100.0
2017-11-16 14:30:00,50.57,50.69,50.57,50.64,2400.0,49.5357,49.6532,49.5357,49.6042,2400.0
2017-11-16 15:00:00,50.63,50.68,50.58,50.63,2529.0,49.5944,49.6434,49.5455,49.5944,2529.0
2017-11-16 15:30:00,50.66,50.73,50.5,50.51,8847.0,49.6238,49.6924,49.4671,49.4769,8847.0
2017-11-17 09:30:00,50.61,50.71,50.42,50.71,1200.0,49.5748,49.6728,49.3887,49.6728,1200.0
2017-11-17 10:00:00,50.71,50.74,50.61,50.61,1500.0,49.6728,49.7022,49.5748,49.5748,1500.0
2017-11-17 10:30:00,50.57,50.69,50.51,50.69,1206.0,49.5357,49.6532,49.4769,49.6532,1206.0
2017-11-17 11:00:00,50.72,50.82,50.72,50.75,1100.0,49.6826,49.7805,49.6826,49.712,1100.0
2017-11-17 11:30:00,50.79,50.85,50.72,50.84,1000.0,49.7512,49.8099,49.6826,49.8001,1000.0
2017-11-17 12:00:00,50.8,50.8,50.72,50.76,1300.0,49.761,49.761,49.6826,49.7218,1300.0
2017-11-17 12:30:00,50.75,50.77,50.73,50.76,1000.0,49.712,49.7316,49.6924,49.7218,1000.0
2017-11-17 13:00:00,50.79,50.79,50.71,50.73,2147.0,49.7512,49.7512,49.6728,49.6924,2147.0
2017-11-17 13:30:00,50.75,50.78,50.73,50.75,1200.0,49.712,49.7414,49.6924,49.712,1200.0
2017-11-17 14:00:00,50.76,50.87,50.76,50.85,3900.0,49.7218,49.8295,49.7218,49.8099,3900.0
2017-11-17 14:30:00,50.85,50.89,50.81,50.89,1239.0,49.8099,49.8491,49.7707,49.8491,1239.0
2017-11-17 15:00:00,50.9,51.03,50.89,51.03,1600.0,49.8589,49.9862,49.8491,49.9862,1600.0
2017-11-17 15:30:00,51.04,51.09,50.81,50.82,5181.0,49.996,50.045,49.7707,49.7805,5181.0
2017-11-20 09:30:00,50.8,50.8,50.12,50.17,1600.0,49.761,49.761,49.0949,49.1438,1600.0
2017-11-20 10:00:00,50.17,50.38,50.17,50.38,2300.0,49.1438,49.3495,49.1438,49.3495,2300.0
2017-11-20 10:30:00,50.33,50.45,50.29,50.34,2471.0,49.3006,49.4181,49.2614,49.3104,2471.0
2017-11-20 11:00:00,50.34,50.38,50.29,50.36,1800.0,49.3104,49.3495,49.2614,49.33,1800.0
2017-11-20 11:30:00,50.35,50.52,50.35,50.43,2774.0,49.3202,49.4867,49.3202,49.3985,2774.0
2017-11-20 12:00:00,50.42,50.56,50.41,50.5,1400.0,49.3887,49.5259,49.3789,49.4671,1400.0
2017-11-20 12:30:00,50.48,50.48,50.36,50.36,300.0,49.4475,49.4475,49.33,49.33,300.0
2017-11-20 13:00:00,50.37,50.49,50.37,50.49,700.0,49.3397,49.4573,49.3397,49.4573,700.0
2017-11-20 13:30:00,50.53,50.55,50.45,50.45,600.0,49.4965,49.5161,49.4181,49.4181,600.0
2017-11-20 14:00:00,50.5,50.62,50.5,50.59,800.0,49.4671,49.5846,49.4671,49.5552,800.0
2017-11-20 14:30:00,50.6,50.63,50.51,50.51,900.0,49.565,49.5944,49.4769,49.4769,900.0
2017-11-20 15:00:00,50.53,50.93,50.53,50.89,3913.0,49.4965,49.8883,49.4965,49.8491,3913.0
2017-11-20 15:30:00,50.91,51.11,50.84,51.09,6114.0,49.8687,50.0646,49.8001,50.045,6114.0
2017-11-21 09:30:00,51.33,51.45,50.93,51.31,3200.0,50.2801,50.3977,49.8883,50.2605,3200.0
2017-11-21 10:00:00,51.58,51.68,51.45,51.52,3100.0,50.525,50.623,50.3977,50.4662,3100.0
2017-11-21 10:30:00,51.55,51.61,51.37,51.37,2600.0,50.4956,50.5544,50.3193,50.3193,2600.0
2017-11-21 11:00:00,51.35,51.5,51.35,51.44,1800.0,50.2997,50.4466,50.2997,50.3879,1800.0
2017-11-21 11:30:00,51.49,51.49,51.39,51.46,2000.0,50.4368,50.4368,50.3389,50.4075,2000.0
2017-11-21 12:00:00,51.44,51.44,51.39,51.39,700.0,50.3879,50.3879,50.3389,50.3389,700.0
2017-11-21 12:30:00,51.45,51.63,51.45,51.58,1100.0,50.3977,50.574,50.3977,50.525,1100.0
2017-11-21 13:00:00,51.61,51.67,51.61,51.64,800.0,50.5544,50.6132,50.5544,50.5838,800.0
2017-11-21 13:30:00,51.66,51.78,51.6,51.76,900.0,50.6034,50.7209,50.5446,50.7013,900.0
2017-11-21 14:00:00,51.79,51.81,51.7,51.81,1400.0,50.7307,50.7503,50.6425,50.7503,1400.0
2017-11-21 14:30:00,51.82,51.95,51.8,51.94,3000.0,50.7601,50.8874,50.7405,50.8776,3000.0
2017-11-21 15:00:00,51.96,51.99,51.88,51.94,6210.0,50.8972,50.9266,50.8189,50.8776,6210.0
2017-11-21 15:30:00,51.94,52.08,51.88,52.07,15235.0,50.8776,51.0148,50.8189,51.005,15235.0
2017-11-22 09:30:00,52.21,52.21,51.68,51.68,2300.0,51.1421,51.1421,50.623,50.623,2300.0
2017-11-22 10:00:00,51.8,51.95,51.4,51.41,2700.0,50.7405,50.8874,50.3487,50.3585,2700.0
2017-11-22 10:30:00,51.37,51.57,51.37,51.47,2012.0,50.3193,50.5152,50.3193,50.4172,2012.0
2017-11-22 11:00:00,51.45,51.45,51.27,51.29,1700.0,50.3977,50.3977,50.2213,50.2409,1700.0
2017-11-22 11:30:00,51.3,51.43,51.16,51.43,2400.0,50.2507,50.3781,50.1136,50.3781,2400.0
2017-11-22 12:00:00,51.41,51.49,51.34,51.34,1400.0,50.3585,50.4368,50.2899,50.2899,1400.0
2017-11-22 12:30:00,51.35,51.35,51.19,51.24,2100.0,50.2997,50.2997,50.143,50.192,2100.0
2017-11-22 13:00:00,51.23,51.31,51.2,51.24,2400.0,50.1822,50.2605,50.1528,50.192,2400.0
2017-11-22 13:30:00,51.22,51.34,51.22,51.22,2500.0,50.1724,50.2899,50.1724,50.1724,2500.0
2017-11-22 14:00:00,51.23,51.28,51.15,51.16,1071.0,50.1822,50.2311,50.1038,50.1136,1071.0
2017-11-22 14:30:00,51.08,51.3,51.08,51.3,2100.0,50.0352,50.2507,50.0352,50.2507,2100.0
2017-11-22 15:00:00,51.35,51.4,51.3,51.37,3100.0,50.2997,50.3487,50.2507,50.3193,3100.0
2017-11-22 15:30:00,51.32,51.44,51.32,51.36,6918.0,50.2703,50.3879,50.2703,50.3095,6918.0
2017-11-24 09:30:00,51.69,51.69,51.03,51.08,4900.0,50.6327,50.6327,49.9862,50.0352,4900.0
2017-11-24 10:00:00,51.08,51.34,51.04,51.18,3000.0,50.0352,50.2899,49.996,50.1332,3000.0
2017-11-24 10:30:00,51.14,51.14,51.01,51.1,1800.0,50.094,50.094,49.9667,50.0548,1800.0
2017-11-24 11:00:00,51.19,51.4,51.19,51.3,2000.0,50.143,50.3487,50.143,50.2507,2000.0
2017-11-24 11:30:00,51.3,51.35,51.3,51.3,700.0,50.2507,50.2997,50.2507,50.2507,700.0
2017-11-24 12:00:00,51.33,51.36,51.21,51.36,1300.0,50.2801,50.3095,50.1626,50.3095,1300.0
2017-11-24 12:30:00,51.33,51.41,51.25,51.3,2900.0,50.2801,50.3585,50.2017,50.2507,2900.0
2017-11-27 09:30:00,50.91,50.95,49.94,49.94,4541.0,49.8687,49.9079,48.9185,48.9185,4541.0
2017-11-27 10:00:00,49.9,49.9,49.08,49.46,7750.0,48.8794,48.8794,48.0761,48.4484,7750.0
2017-11-27 10:30:00,49.49,49.49,48.85,48.85,8205.0,48.4777,48.4777,47.8508,47.8508,8205.0
2017-11-27 11:00:00,48.87,48.95,48.71,48.92,4700.0,47.8704,47.9488,47.7137,47.9194,4700.0
2017-11-27 11:30:00,48.95,48.99,48.58,48.59,4200.0,47.9488,47.988,47.5864,47.5962,4200.0
2017-11-27 12:00:00,48.57,48.57,48.34,48.5,3877.0,47.5766,47.5766,47.3513,47.508,3877.0
2017-11-27 12:30:00,48.54,48.59,48.47,48.54,5169.0,47.5472,47.5962,47.4786,47.5472,5169.0
2017-11-27 13:00:00,48.53,48.67,48.51,48.53,1400.0,47.5374,47.6745,47.5178,47.5374,1400.0
2017-11-27 13:30:00,48.5,48.78,48.5,48.78,3200.0,47.508,47.7823,47.508,47.7823,3200.0
2017-11-27 14:00:00,48.78,48.78,48.58,48.64,3100.0,47.7823,47.7823,47.5864,47.6451,3100.0
2017-11-27 14:30:00,48.63,48.72,48.57,48.71,3913.0,47.6353,47.7235,47.5766,47.7137,3913.0
2017-11-27 15:00:00,48.7,49.01,48.69,48.97,4984.0,47.7039,48.0076,47.6941,47.9684,4984.0
2017-11-27 15:30:00,48.97,49.03,48.67,48.74,13340.0,47.9684,48.0272,47.6745,47.7431,13340.0
2017-11-28 09:30:00,48.67,49.54,48.67,49.43,4044.0,47.6745,48.5267,47.6745,48.419,4044.0
2017-11-28 10:00:00,49.36,49.47,49.26,49.27,4250.0,48.3504,48.4582,48.2525,48.2622,4250.0
2017-11-28 10:30:00,49.31,49.85,49.22,49.8,3540.0,48.3014,48.8304,48.2133,48.7814,3540.0
2017-11-28 11:00:00,49.82,49.86,49.7,49.81,4883.0,48.801,48.8402,48.6835,48.7912,4883.0
2017-11-28 11:30:00,49.79,50.16,49.73,50.14,2753.0,48.7716,49.134,48.7128,49.1145,2753.0
2017-11-28 12:00:00,50.19,50.38,50.13,50.31,3300.0,49.1634,49.3495,49.1047,49.281,3300.0
2017-11-28 12:30:00,50.3,50.34,50.07,50.15,1800.0,49.2712,49.3104,49.0459,49.1242,1800.0
2017-11-28 13:00:00,50.12,50.18,50.06,50.09,2750.0,49.0949,49.1536,49.0361,49.0655,2750.0
2017-11-28 13:30:00,50.04,50.21,49.75,49.75,3150.0,49.0165,49.183,48.7324,48.7324,3150.0
2017-11-28 14:00:00,49.71,49.8,49.55,49.8,3600.0,48.6932,48.7814,48.5365,48.7814,3600.0
2017-11-28 14:30:00,49.82,49.97,49.79,49.97,4286.0,48.801,48.9479,48.7716,48.9479,4286.0
2017-11-28 15:00:00,50.06,50.44,50.06,50.39,2900.0,49.0361,49.4083,49.0361,49.3593,2900.0
2017-11-28 15:30:00,50.4,50.53,50.2,50.26,16800.0,49.3691,49.4965,49.1732,49.232,16800.0
2017-11-29 09:30:00,50.55,51.42,50.55,51.28,3600.0,49.5161,50.3683,49.5161,50.2311,3600.0
2017-11-29 10:00:00,51.34,51.65,51.01,51.01,5732.0,50.2899,50.5936,49.9667,49.9667,5732.0
2017-11-29 10:30:00,50.98,51.03,50.83,51.0,1570.0,49.9373,49.9862,49.7903,49.9569,1570.0
2017-11-29 11:00:00,51.01,51.5,51.01,51.42,1500.0,49.9667,50.4466,49.9667,50.3683,1500.0
2017-11-29 11:30:00,51.45,51.67,51.43,51.67,3800.0,50.3977,50.6132,50.3781,50.6132,3800.0
2017-11-29 12:00:00,51.67,51.77,51.49,51.77,3000.0,50.6132,50.7111,50.4368,50.7111,3000.0
2017-11-29 12:30:00,51.82,52.12,51.74,52.07,1500.0,50.7601,51.054,50.6817,51.005,1500.0
2017-11-29 13:00:00,52.15,52.19,52.0,52.03,2330.0,51.0833,51.1225,50.9364,50.9658,2330.0
2017-11-29 13:30:00,52.0,52.0,51.74,51.93,3530.0,50.9364,50.9364,50.6817,50.8678,3530.0
2017-11-29 14:00:00,51.93,51.93,51.21,51.23,7826.0,50.8678,50.8678,50.1626,50.1822,7826.0
2017-11-29 14:30:00,51.24,51.63,51.23,51.63,4495.0,50.192,50.574,50.1822,50.574,4495.0
2017-11-29 15:00:00,51.68,51.9,51.65,51.73,6384.0,50.623,50.8385,50.5936,50.6719,6384.0
2017-11-29 15:30:00,51.84,51.99,51.84,51.91,10871.0,50.7797,50.9266,50.7797,50.8482,10871.0
2017-11-30 09:30:00,51.86,52.34,51.68,52.15,2700.0,50.7993,51.2695,50.623,51.0833,2700.0
2017-11-30 10:00:00,52.14,52.23,52.1,52.19,6400.0,51.0735,51.1617,51.0344,51.1225,6400.0
2017-11-30 10:30:00,52.15,52.85,52.15,52.61,8836.0,51.0833,51.769,51.0833,51.5339,8836.0
2017-11-30 11:00:00,52.46,52.67,52.3,52.62,4714.0,51.387,51.5927,51.2303,51.5437,4714.0
2017-11-30 11:30:00,52.6,52.6,52.47,52.53,3300.0,51.5241,51.5241,51.3968,51.4556,3300.0
2017-11-30 12:00:00,52.47,52.72,52.43,52.71,2100.0,51.3968,51.6417,51.3576,51.6319,2100.0
2017-11-30 12:30:00,52.89,53.3,52.89,53.3,5677.0,51.8082,52.2098,51.8082,52.2098,5677.0
2017-11-30 13:00:00,53.25,53.25,52.74,52.91,3300.0,52.1608,52.1608,51.6613,51.8278,3300.0
2017-11-30 13:30:00,52.93,53.03,52.82,52.99,4576.0,51.8474,51.9453,51.7396,51.9062,4576.0
2017-11-30 14:00:00,52.98,53.18,52.92,52.92,4600.0,51.8964,52.0923,51.8376,51.8376,4600.0
2017-11-30 14:30:00,52.99,53.22,52.99,53.05,6438.0,51.9062,52.1315,51.9062,51.9649,6438.0
2017-11-30 15:00:00,53.04,53.08,52.82,52.98,7049.0,51.9551,51.9943,51.7396,51.8964,7049.0
2017-11-30 15:30:00,52.99,53.14,52.88,53.1,14028.0,51.9062,52.0531,51.7984,52.0139,14028.0
2017-12-01 09:30:00,53.11,53.71,53.06,53.44,4750.0,52.0237,52.6114,51.9747,52.347,4750.0
2017-12-01 10:00:00,53.36,53.7,53.3,53.7,9861.0,52.2686,52.6016,52.2098,52.6016,9861.0
2017-12-01 10:30:00,53.7,53.93,53.54,53.71,6140.0,52.6016,52.8269,52.4449,52.6114,6140.0
2017-12-01 11:00:00,53.66,53.69,53.2,53.37,12499.0,52.5625,52.5918,52.1119,52.2784,12499.0
2017-12-01 11:30:00,53.41,53.63,52.65,53.63,6700.0,52.3176,52.5331,51.5731,52.5331,6700.0
2017-12-01 12:00:00,53.66,53.73,53.38,53.5,4331.0,52.5625,52.631,52.2882,52.4057,4331.0
2017-12-01 12:30:00,53.51,53.64,53.3,53.64,5000.0,52.4155,52.5429,52.2098,52.5429,5000.0
2017-12-01 13:00:00,53.65,53.83,53.37,53.37,3111.0,52.5527,52.729,52.2784,52.2784,3111.0
2017-12-01 13:30:00,53.52,53.63,53.47,53.49,4720.0,52.4253,52.5331,52.3763,52.3959,4720.0
2017-12-01 14:00:00,53.48,53.52,53.17,53.28,4700.0,52.3861,52.4253,52.0825,52.1902,4700.0
2017-12-01 14:30:00,53.26,53.3,53.18,53.22,4200.0,52.1706,52.2098,52.0923,52.1315,4200.0
2017-12-01 15:00:00,53.17,53.3,52.71,52.85,5183.0,52.0825,52.2098,51.6319,51.769,5183.0
2017-12-01 15:30:00,52.85,52.94,52.8,52.87,8540.0,51.769,51.8572,51.72,51.7886,8540.0
2017-12-04 09:30:00,53.81,54.33,53.31,54.21,9269.0,52.7094,53.2188,52.2196,53.1012,9269.0
2017-12-04 10:00:00,54.14,54.62,54.14,54.56,4600.0,53.0326,53.5028,53.0326,53.444,4600.0
2017-12-04 10:30:00,54.51,54.64,54.2,54.55,2100.0,53.3951,53.5224,53.0914,53.4343,2100.0
2017-12-04 11:00:00,54.57,54.73,54.37,54.55,4955.0,53.4538,53.6106,53.2579,53.4343,4955.0
2017-12-04 11:30:00,54.57,54.7,54.28,54.33,2800.0,53.4538,53.5812,53.1698,53.2188,2800.0
2017-12-04 12:00:00,54.36,54.53,54.35,54.52,6000.0,53.2481,53.4147,53.2383,53.4049,6000.0
2017-12-04 12:30:00,54.5,54.58,54.35,54.56,6320.0,53.3853,53.4636,53.2383,53.444,6320.0
2017-12-04 13:00:00,54.55,54.68,54.55,54.6,4436.0,53.4343,53.5616,53.4343,53.4832,4436.0
2017-12-04 13:30:00,54.62,54.83,54.41,54.41,3200.0,53.5028,53.7085,53.2971,53.2971,3200.0
2017-12-04 14:00:00,54.48,54.59,54.17,54.18,2300.0,53.3657,53.4734,53.062,53.0718,2300.0
2017-12-04 14:30:00,54.15,54.24,54.15,54.23,2300.0,53.0424,53.1306,53.0424,53.1208,2300.0
2017-12-04 15:00:00,54.18,54.33,54.18,54.23,3410.0,53.0718,53.2188,53.0718,53.1208,3410.0
2017-12-04 15:30:00,54.24,54.24,53.94,54.04,14331.0,53.1306,53.1306,52.8367,52.9347,14331.0
2017-12-05 09:30:00,53.59,54.47,53.3,53.97,4375.0,52.4939,53.3559,52.2098,52.8661,4375.0
2017-12-05 10:00:00,53.99,54.39,53.85,54.07,62922.0,52.8857,53.2775,52.7486,52.9641,62922.0
2017-12-05 10:30:00,54.04,54.64,54.04,54.37,16550.0,52.9347,53.5224,52.9347,53.2579,16550.0
2017-12-05 11:00:00,54.47,54.61,54.09,54.09,3900.0,53.3559,53.493,52.9837,52.9837,3900.0
2017-12-05 11:30:00,54.07,54.08,53.48,53.56,6344.0,52.9641,52.9739,52.3861,52.4645,6344.0
2017-12-05 12:00:00,53.6,53.97,53.6,53.77,4983.0,52.5037,52.8661,52.5037,52.6702,4983.0
2017-12-05 12:30:00,53.82,53.94,53.36,53.58,9374.0,52.7192,52.8367,52.2686,52.4841,9374.0
2017-12-05 13:00:00,53.54,53.9,53.44,53.53,12040.0,52.4449,52.7975,52.347,52.4351,12040.0
2017-12-05 13:30:00,53.48,53.53,53.07,53.3,6700.0,52.3861,52.4351,51.9845,52.2098,6700.0
2017-12-05 14:00:00,53.35,53.5,53.21,53.28,5200.0,52.2588,52.4057,52.1217,52.1902,5200.0
2017-12-05 14:30:00,53.25,53.26,52.97,53.15,9596.0,52.1608,52.1706,51.8866,52.0629,9596.0
2017-12-05 15:00:00,53.09,53.49,52.97,53.43,11515.0,52.0041,52.3959,51.8866,52.3372,11515.0
2017-12-05 15:30:00,53.41,53.42,52.77,52.97,35561.0,52.3176,52.3274,51.6907,51.8866,35561.0
2017-12-06 09:30:00,55.22,57.04,54.25,56.77,88307.0,54.0905,55.8733,53.1404,55.6088,88307.0
2017-12-06 10:00:00,56.99,57.12,56.17,56.32,23438.0,55.8243,55.9517,55.0211,55.168,23438.0
2017-12-06 10:30:00,56.33,56.4,55.5,55.68,36693.0,55.1778,55.2464,54.3648,54.5411,36693.0
2017-12-06 11:00:00,55.62,55.76,55.5,55.59,19028.0,54.4824,54.6195,54.3648,54.453,19028.0
2017-12-06 11:30:00,55.59,55.96,55.52,55.56,10820.0,54.453,54.8154,54.3844,54.4236,10820.0
2017-12-06 12:00:00,55.61,55.92,55.6,55.79,10853.0,54.4726,54.7762,54.4628,54.6489,10853.0
2017-12-06 12:30:00,55.8,56.11,55.53,55.55,8900.0,54.6587,54.9623,54.3942,54.4138,8900.0
2017-12-06 13:00:00,55.55,55.59,54.27,54.75,20157.0,54.4138,54.453,53.16,53.6302,20157.0
2017-12-06 13:30:00,54.8,55.2,54.68,54.68,9771.0,53.6791,54.071,53.5616,53.5616,9771.0
2017-12-06 14:00:00,54.64,54.68,54.14,54.5,13641.0,53.5224,53.5616,53.0326,53.3853,13641.0
2017-12-06 14:30:00,54.5,55.0,54.02,54.03,14349.0,53.3853,53.875,52.9151,52.9249,14349.0
2017-12-06 15:00:00,54.02,54.33,53.27,53.43,22670.0,52.9151,53.2188,52.1804,52.3372,22670.0
2017-12-06 15:30:00,53.39,53.39,52.62,52.67,43340.0,52.298,52.298,51.5437,51.5927,43340.0
2017-12-07 09:30:00,52.88,54.76,52.58,54.75,26795.0,51.7984,53.64,51.5045,53.6302,26795.0
2017-12-07 10:00:00,54.83,56.35,54.63,56.18,25837.0,53.7085,55.1974,53.5126,55.0309,25837.0
2017-12-07 10:30:00,56.22,56.29,54.61,54.72,20416.0,55.0701,55.1387,53.493,53.6008,20416.0
2017-12-07 11:00:00,54.76,55.07,54.7,54.75,8449.0,53.64,53.9436,53.5812,53.6302,8449.0
2017-12-07 11:30:00,54.76,54.94,54.35,54.36,9681.0,53.64,53.8163,53.2383,53.2481,9681.0
2017-12-07 12:00:00,54.39,54.4,54.21,54.3,5900.0,53.2775,53.2873,53.1012,53.1894,5900.0
2017-12-07 12:30:00,54.15,54.21,53.78,53.84,8910.0,53.0424,53.1012,52.68,52.7388,8910.0
2017-12-07 13:00:00,53.87,54.13,53.74,54.11,6500.0,52.7682,53.0228,52.6408,53.0033,6500.0
2017-12-07 13:30:00,54.12,54.25,53.8,53.94,15520.0,53.013,53.1404,52.6996,52.8367,15520.0
2017-12-07 14:00:00,53.93,54.37,53.77,54.28,14014.0,52.8269,53.2579,52.6702,53.1698,14014.0
2017-12-07 14:30:00,54.31,54.98,54.31,54.85,16414.0,53.1992,53.8555,53.1992,53.7281,16414.0
2017-12-07 15:00:00,54.83,55.28,54.77,55.13,21186.0,53.7085,54.1493,53.6498,54.0024,21186.0
2017-12-07 15:30:00,55.15,55.15,54.75,54.95,35365.0,54.022,54.022,53.6302,53.8261,35365.0
2017-12-08 09:30:00,55.01,56.03,54.32,54.55,18494.0,53.8848,54.884,53.209,53.4343,18494.0
2017-12-08 10:00:00,54.57,54.58,53.84,54.0,17831.0,53.4538,53.4636,52.7388,52.8955,17831.0
2017-12-08 10:30:00,54.0,54.39,53.93,54.27,11885.0,52.8955,53.2775,52.8269,53.16,11885.0
2017-12-08 11:00:00,54.26,54.54,53.97,54.49,7000.0,53.1502,53.4245,52.8661,53.3755,7000.0
2017-12-08 11:30:00,54.5,55.09,54.48,55.03,8400.0,53.3853,53.9632,53.3657,53.9044,8400.0
2017-12-08 12:00:00,54.89,55.48,54.84,55.35,10900.0,53.7673,54.3452,53.7183,54.2179,10900.0
2017-12-08 12:30:00,55.34,55.34,54.99,55.09,3900.0,54.2081,54.2081,53.8653,53.9632,3900.0
2017-12-08 13:00:00,55.1,55.2,55.04,55.1,5100.0,53.973,54.071,53.9142,53.973,5100.0
2017-12-08 13:30:00,55.13,55.13,54.85,55.06,6370.0,54.0024,54.0024,53.7281,53.9338,6370.0
2017-12-08 14:00:00,55.02,55.06,54.69,54.89,7225.0,53.8946,53.9338,53.5714,53.7673,7225.0
2017-12-08 14:30:00,54.9,55.41,54.86,55.39,7884.0,53.7771,54.2767,53.7379,54.2571,7884.0
2017-12-08 15:00:00,55.39,55.4,55.06,55.08,10418.0,54.2571,54.2669,53.9338,53.9534,10418.0
2017-12-08 15:30:00,55.05,55.26,55.01,55.2,23737.0,53.924,54.1297,53.8848,54.071,23737.0
2017-12-11 09:30:00,55.38,55.38,54.42,55.09,9563.0,54.2473,54.2473,53.3069,53.9632,9563.0
2017-12-11 10:00:00,55.03,55.26,55.01,55.24,10700.0,53.9044,54.1297,53.8848,54.1101,10700.0
2017-12-11 10:30:00,55.25,55.43,55.25,55.39,9165.0,54.1199,54.2963,54.1199,54.2571,9165.0
2017-12-11 11:00:00,55.36,55.36,55.05,55.23,4305.0,54.2277,54.2277,53.924,54.1003,4305.0
2017-12-11 11:30:00,55.24,55.49,55.12,55.4,7600.0,54.1101,54.355,53.9926,54.2669,7600.0
2017-12-11 12:00:00,55.38,55.38,55.12,55.15,7242.0,54.2473,54.2473,53.9926,54.022,7242.0
2017-12-11 12:30:00,55.14,55.14,54.9,54.94,3900.0,54.0122,54.0122,53.7771,53.8163,3900.0
2017-12-11 13:00:00,54.89,54.89,54.62,54.76,7100.0,53.7673,53.7673,53.5028,53.64,7100.0
2017-12-11 13:30:00,54.74,55.07,54.72,55.07,3400.0,53.6204,53.9436,53.6008,53.9436,3400.0
2017-12-11 14:00:00,55.08,55.09,54.92,55.0,3309.0,53.9534,53.9632,53.7967,53.875,3309.0
2017-12-11 14:30:00,55.0,55.14,54.96,55.11,6900.0,53.875,54.0122,53.8359,53.9828,6900.0
2017-12-11 15:00:00,55.11,55.23,55.01,55.22,13702.0,53.9828,54.1003,53.8848,54.0905,13702.0
2017-12-11 15:30:00,55.22,55.45,55.15,55.4,19511.0,54.0905,54.3158,54.022,54.2669,19511.0
2017-12-12 09:30:00,55.16,55.25,54.62,54.62,30235.0,54.0318,54.1199,53.5028,53.5028,30235.0
2017-12-12 10:00:00,54.62,54.71,54.44,54.71,13993.0,53.5028,53.591,53.3265,53.591,13993.0
2017-12-12 10:30:00,54.61,54.82,54.61,54.82,9663.0,53.493,53.6987,53.493,53.6987,9663.0
2017-12-12 11:00:00,54.86,54.98,54.76,54.87,4650.0,53.7379,53.8555,53.64,53.7477,4650.0
2017-12-12 11:30:00,54.86,54.93,54.79,54.9,3973.0,53.7379,53.8065,53.6693,53.7771,3973.0
2017-12-12 12:00:00,54.86,54.9,54.66,54.71,7161.0,53.7379,53.7771,53.542,53.591,7161.0
2017-12-12 12:30:00,54.72,54.83,54.7,54.72,5367.0,53.6008,53.7085,53.5812,53.6008,5367.0
2017-12-12 13:00:00,54.71,54.77,54.34,54.35,2742.0,53.591,53.6498,53.2285,53.2383,2742.0
2017-12-12 13:30:00,54.32,54.33,54.19,54.2,3078.0,53.209,53.2188,53.0816,53.0914,3078.0
2017-12-12 14:00:00,54.18,54.24,53.66,53.66,9194.0,53.0718,53.1306,52.5625,52.5625,9194.0
2017-12-12 14:30:00,53.66,53.91,53.58,53.84,11776.0,52.5625,52.8073,52.4841,52.7388,11776.0
2017-12-12 15:00:00,53.83,53.97,53.7,53.93,8635.0,52.729,52.8661,52.6016,52.8269,8635.0
2017-12-12 15:30:00,53.92,54.04,53.87,54.0,18398.0,52.8171,52.9347,52.7682,52.8955,18398.0
2017-12-13 09:30:00,54.01,54.31,54.01,54.12,4448.0,52.9053,53.1992,52.9053,53.013,4448.0
2017-12-13 10:00:00,54.09,54.14,54.06,54.1,3420.0,52.9837,53.0326,52.9543,52.9935,3420.0
2017-12-13 10:30:00,54.11,54.26,54.09,54.16,2400.0,53.0033,53.1502,52.9837,53.0522,2400.0
2017-12-13 11:00:00,54.11,54.25,54.08,54.25,4000.0,53.0033,53.1404,52.9739,53.1404,4000.0
2017-12-13 11:30:00,54.27,54.6,54.21,54.6,2636.0,53.16,53.4832,53.1012,53.4832,2636.0
2017-12-13 12:00:00,54.52,54.65,54.24,54.34,2700.0,53.4049,53.5322,53.1306,53.2285,2700.0
2017-12-13 12:30:00,54.28,54.31,54.28,54.28,600.0,53.1698,53.1992,53.1698,53.1698,600.0
2017-12-13 13:00:00,54.26,54.32,54.26,54.29,2300.0,53.1502,53.209,53.1502,53.1796,2300.0
2017-12-13 13:30:00,54.26,54.28,54.2,54.26,3145.0,53.1502,53.1698,53.0914,53.1502,3145.0
2017-12-13 14:00:00,54.24,54.44,54.21,54.43,7639.0,53.1306,53.3265,53.1012,53.3167,7639.0
2017-12-13 14:30:00,54.41,54.42,54.21,54.24,3388.0,53.2971,53.3069,53.1012,53.1306,3388.0
2017-12-13 15:00:00,54.33,54.37,54.27,54.31,1703.0,53.2188,53.2579,53.16,53.1992,1703.0
2017-12-13 15:30:00,54.31,54.33,54.0,54.03,6730.0,53.1992,53.2188,52.8955,52.9249,6730.0
2017-12-14 09:30:00,53.8,54.29,53.8,54.29,1600.0,52.6996,53.1796,52.6996,53.1796,1600.0
2017-12-14 10:00:00,54.29,54.37,54.21,54.3,2209.0,53.1796,53.2579,53.1012,53.1894,2209.0
2017-12-14 10:30:00,54.25,54.42,54.25,54.37,2300.0,53.1404,53.3069,53.1404,53.2579,2300.0
2017-12-14 11:00:00,54.32,54.45,54.32,54.41,4300.0,53.209,53.3363,53.209,53.2971,4300.0
2017-12-14 11:30:00,54.38,54.49,54.38,54.49,2156.0,53.2677,53.3755,53.2677,53.3755,2156.0
2017-12-14 12:00:00,54.61,54.63,54.54,54.55,2800.0,53.493,53.5126,53.4245,53.4343,2800.0
2017-12-14 12:30:00,54.49,54.49,54.4,54.43,2300.0,53.3755,53.3755,53.2873,53.3167,2300.0
2017-12-14 13:00:00,54.47,54.55,54.42,54.49,3600.0,53.3559,53.4343,53.3069,53.3755,3600.0
2017-12-14 13:30:00,54.52,54.54,54.2,54.22,6882.0,53.4049,53.4245,53.0914,53.111,6882.0
2017-12-14 14:00:00,54.21,54.33,54.09,54.09,8500.0,53.1012,53.2188,52.9837,52.9837,8500.0
2017-12-14 14:30:00,54.01,54.2,54.01,54.12,4404.0,52.9053,53.0914,52.9053,53.013,4404.0
2017-12-14 15:00:00,54.11,54.19,53.99,54.17,6900.0,53.0033,53.0816,52.8857,53.062,6900.0
2017-12-14 15:30:00,54.17,54.36,54.1,54.16,13100.0,53.062,53.2481,52.9935,53.0522,13100.0
2017-12-15 09:30:00,54.52,54.53,54.24,54.42,1800.0,53.4049,53.4147,53.1306,53.3069,1800.0
2017-12-15 10:00:00,54.48,54.65,54.27,54.65,6249.0,53.3657,53.5322,53.16,53.5322,6249.0
2017-12-15 10:30:00,54.68,54.92,54.6,54.77,2000.0,53.5616,53.7967,53.4832,53.6498,2000.0
2017-12-15 11:00:00,54.72,54.89,54.69,54.89,2000.0,53.6008,53.7673,53.5714,53.7673,2000.0
2017-12-15 11:30:00,54.94,55.26,54.93,55.18,5271.0,53.8163,54.1297,53.8065,54.0514,5271.0
2017-12-15 12:00:00,55.22,55.34,55.19,55.23,7008.0,54.0905,54.2081,54.0612,54.1003,7008.0
2017-12-15 12:30:00,55.27,55.32,55.18,55.3,3200.0,54.1395,54.1885,54.0514,54.1689,3200.0
2017-12-15 13:00:00,55.28,55.34,55.18,55.18,3200.0,54.1493,54.2081,54.0514,54.0514,3200.0
2017-12-15 13:30:00,55.2,55.32,55.13,55.32,3000.0,54.071,54.1885,54.0024,54.1885,3000.0
2017-12-15 14:00:00,55.29,55.38,55.18,55.24,6175.0,54.1591,54.2473,54.0514,54.1101,6175.0
2017-12-15 14:30:00,55.26,55.5,55.25,55.46,5100.0,54.1297,54.3648,54.1199,54.3256,5100.0
2017-12-15 15:00:00,55.5,55.7,55.48,55.55,9070.0,54.3648,54.5607,54.3452,54.4138,9070.0
2017-12-15 15:30:00,55.56,55.61,55.35,55.46,30864.0,54.4236,54.4726,54.2179,54.3256,30864.0
2017-12-18 09:30:00,55.29,56.08,55.29,55.75,3600.0,54.1591,54.933,54.1591,54.6097,3600.0
2017-12-18 10:00:00,55.77,55.8,55.4,55.56,3600.0,54.6293,54.6587,54.2669,54.4236,3600.0
2017-12-18 10:30:00,55.53,55.87,55.52,55.85,4834.0,54.3942,54.7273,54.3844,54.7077,4834.0
2017-12-18 11:00:00,55.86,55.99,55.47,55.59,3604.0,54.7175,54.8448,54.3354,54.453,3604.0
2017-12-18 11:30:00,55.6,55.72,55.28,55.36,2500.0,54.4628,54.5803,54.1493,54.2277,2500.0
2017-12-18 12:00:00,55.34,55.35,55.14,55.19,3200.0,54.2081,54.2179,54.0122,54.0612,3200.0
2017-12-18 12:30:00,55.11,55.18,55.02,55.04,2290.0,53.9828,54.0514,53.8946,53.9142,2290.0
2017-12-18 13:00:00,55.04,55.06,54.85,54.85,1300.0,53.9142,53.9338,53.7281,53.7281,1300.0
2017-12-18 13:30:00,54.83,54.83,54.62,54.62,2844.0,53.7085,53.7085,53.5028,53.5028,2844.0
2017-12-18 14:00:00,54.56,54.6,54.3,54.3,4996.0,53.444,53.4832,53.1894,53.1894,4996.0
2017-12-18 14:30:00,54.36,54.36,54.14,54.25,3300.0,53.2481,53.2481,53.0326,53.1404,3300.0
2017-12-18 15:00:00,54.23,54.48,54.23,54.42,6605.0,53.1208,53.3657,53.1208,53.3069,6605.0
2017-12-18 15:30:00,54.43,54.64,54.33,54.38,16647.0,53.3167,53.5224,53.2188,53.2677,16647.0
2017-12-19 09:30:00,54.93,54.95,54.47,54.65,2700.0,53.8065,53.8261,53.3559,53.5322,2700.0
2017-12-19 10:00:00,54.85,55.01,54.75,54.97,1800.0,53.7281,53.8848,53.6302,53.8457,1800.0
2017-12-19 10:30:00,54.68,55.01,54.68,55.01,2939.0,53.5616,53.8848,53.5616,53.8848,2939.0
2017-12-19 11:00:00,55.14,55.63,55.14,55.51,3450.0,54.0122,54.4922,54.0122,54.3746,3450.0
2017-12-19 11:30:00,55.47,55.67,55.42,55.5,6261.0,54.3354,54.5313,54.2865,54.3648,6261.0
2017-12-19 12:00:00,55.53,55.64,55.35,55.56,6777.0,54.3942,54.502,54.2179,54.4236,6777.0
2017-12-19 12:30:00,55.44,55.56,55.28,55.53,2200.0,54.306,54.4236,54.1493,54.3942,2200.0
2017-12-19 13:00:00,55.57,55.78,55.51,55.78,2700.0,54.4334,54.6391,54.3746,54.6391,2700.0
2017-12-19 13:30:00,55.71,55.71,55.39,55.58,2500.0,54.5705,54.5705,54.2571,54.4432,2500.0
2017-12-19 14:00:00,55.57,55.67,55.44,55.55,2500.0,54.4334,54.5313,54.306,54.4138,2500.0
2017-12-19 14:30:00,55.57,55.79,55.55,55.69,3800.0,54.4334,54.6489,54.4138,54.5509,3800.0
2017-12-19 15:00:00,55.67,55.88,55.61,55.87,4700.0,54.5313,54.737,54.4726,54.7273,4700.0
2017-12-19 15:30:00,55.9,56.15,55.9,55.98,14423.0,54.7566,55.0015,54.7566,54.835,14423.0
2017-12-20 09:30:00,55.89,56.16,55.8,55.97,1600.0,54.7468,55.0113,54.6587,54.8252,1600.0
2017-12-20 10:00:00,56.11,56.24,55.94,56.16,3200.0,54.9623,55.0897,54.7958,55.0113,3200.0
2017-12-20 10:30:00,56.1,56.36,55.52,55.6,4300.0,54.9525,55.2072,54.3844,54.4628,4300.0
2017-12-20 11:00:00,55.65,55.78,55.51,55.67,2900.0,54.5118,54.6391,54.3746,54.5313,2900.0
2017-12-20 11:30:00,55.68,55.68,55.39,55.55,4300.0,54.5411,54.5411,54.2571,54.4138,4300.0
2017-12-20 12:00:00,55.53,55.53,55.39,55.5,2100.0,54.3942,54.3942,54.2571,54.3648,2100.0
2017-12-20 12:30:00,55.55,55.58,55.52,55.52,1600.0,54.4138,54.4432,54.3844,54.3844,1600.0
2017-12-20 13:00:00,55.54,55.54,55.16,55.38,2800.0,54.404,54.404,54.0318,54.2473,2800.0
2017-12-20 13:30:00,55.45,56.03,55.45,56.03,4300.0,54.3158,54.884,54.3158,54.884,4300.0
2017-12-20 14:00:00,56.04,56.08,55.88,55.88,5000.0,54.8938,54.933,54.737,54.737,5000.0
2017-12-20 14:30:00,55.73,55.76,55.61,55.71,3845.0,54.5901,54.6195,54.4726,54.5705,3845.0
2017-12-20 15:00:00,55.67,55.67,55.57,55.57,2800.0,54.5313,54.5313,54.4334,54.4334,2800.0
2017-12-20 15:30:00,55.57,55.57,55.41,55.48,6070.0,54.4334,54.4334,54.2767,54.3452,6070.0
2017-12-21 09:30:00,55.39,55.91,55.28,55.82,4826.0,54.2571,54.7664,54.1493,54.6783,4826.0
2017-12-21 10:00:00,55.79,55.89,55.69,55.77,1805.0,54.6489,54.7468,54.5509,54.6293,1805.0
2017-12-21 10:30:00,55.76,56.17,55.76,56.12,7196.0,54.6195,55.0211,54.6195,54.9721,7196.0
2017-12-21 11:00:00,56.03,56.17,55.83,55.93,3300.0,54.884,55.0211,54.6881,54.786,3300.0
2017-12-21 11:30:00,55.9,55.99,55.74,55.74,1700.0,54.7566,54.8448,54.5999,54.5999,1700.0
2017-12-21 12:00:00,55.69,55.85,55.61,55.8,2700.0,54.5509,54.7077,54.4726,54.6587,2700.0
2017-12-21 12:30:00,55.88,55.94,55.8,55.92,3300.0,54.737,54.7958,54.6587,54.7762,3300.0
2017-12-21 13:00:00,55.88,55.94,55.84,55.89,1000.0,54.737,54.7958,54.6979,54.7468,1000.0
2017-12-21 13:30:00,55.86,56.1,55.82,55.97,2800.0,54.7175,54.9525,54.6783,54.8252,2800.0
2017-12-21 14:00:00,55.94,56.02,55.7,55.82,3100.0,54.7958,54.8742,54.5607,54.6783,3100.0
2017-12-21 14:30:00,55.85,56.01,55.84,55.98,4900.0,54.7077,54.8644,54.6979,54.835,4900.0
2017-12-21 15:00:00,55.97,55.97,55.73,55.76,3528.0,54.8252,54.8252,54.5901,54.6195,3528.0
2017-12-21 15:30:00,55.77,55.78,55.5,55.52,14292.0,54.6293,54.6391,54.3648,54.3844,14292.0
2017-12-22 09:30:00,55.53,55.93,55.53,55.76,4050.0,54.3942,54.786,54.3942,54.6195,4050.0
2017-12-22 10:00:00,56.02,56.22,55.82,56.22,2977.0,54.8742,55.0701,54.6783,55.0701,2977.0
2017-12-22 10:30:00,55.88,56.24,55.88,56.04,2334.0,54.737,55.0897,54.737,54.8938,2334.0
2017-12-22 11:00:00,56.03,56.3,55.97,56.21,3105.0,54.884,55.1485,54.8252,55.0603,3105.0
2017-12-22 11:30:00,56.19,56.24,56.01,56.01,3500.0,55.0407,55.0897,54.8644,54.8644,3500.0
2017-12-22 12:00:00,55.97,56.03,55.89,56.0,2600.0,54.8252,54.884,54.7468,54.8546,2600.0
2017-12-22 12:30:00,56.0,56.1,55.98,56.06,1700.0,54.8546,54.9525,54.835,54.9134,1700.0
2017-12-22 13:00:00,55.99,56.02,55.97,55.97,1500.0,54.8448,54.8742,54.8252,54.8252,1500.0
2017-12-22 13:30:00,55.98,56.32,55.72,55.72,5699.0,54.835,55.168,54.5803,54.5803,5699.0
2017-12-22 14:00:00,55.68,55.78,55.62,55.64,2100.0,54.5411,54.6391,54.4824,54.502,2100.0
2017-12-22 14:30:00,55.66,55.77,55.62,55.72,1800.0,54.5215,54.6293,54.4824,54.5803,1800.0
2017-12-22 15:00:00,55.68,55.69,55.52,55.57,1400.0,54.5411,54.5509,54.3844,54.4334,1400.0
2017-12-22 15:30:00,55.57,55.67,55.53,55.59,6420.0,54.4334,54.5313,54.3942,54.453,6420.0
2017-12-26 09:30:00,55.62,56.32,55.62,56.3,2100.0,54.4824,55.168,54.4824,55.1485,2100.0
2017-12-26 10:00:00,56.3,56.75,56.27,56.75,2200.0,55.1485,55.5893,55.1191,55.5893,2200.0
2017-12-26 10:30:00,56.81,56.87,56.42,56.53,3000.0,55.648,55.7068,55.266,55.3738,3000.0
2017-12-26 11:00:00,56.51,56.72,56.49,56.49,2400.0,55.3542,55.5599,55.3346,55.3346,2400.0
2017-12-26 11:30:00,56.29,56.37,56.27,56.29,1800.0,55.1387,55.217,55.1191,55.1387,1800.0
2017-12-26 12:00:00,56.21,56.47,56.18,56.47,1400.0,55.0603,55.315,55.0309,55.315,1400.0
2017-12-26 12:30:00,56.42,56.52,56.38,56.42,800.0,55.266,55.364,55.2268,55.266,800.0
2017-12-26 13:00:00,56.34,56.42,56.25,56.42,800.0,55.1876,55.266,55.0995,55.266,800.0
2017-12-26 13:30:00,56.35,56.41,56.33,56.4,900.0,55.1974,55.2562,55.1778,55.2464,900.0
2017-12-26 14:00:00,56.33,56.43,56.33,56.35,1000.0,55.1778,55.2758,55.1778,55.1974,1000.0
2017-12-26 14:30:00,56.39,56.39,56.29,56.32,1200.0,55.2366,55.2366,55.1387,55.168,1200.0
2017-12-26 15:00:00,56.38,56.38,56.24,56.29,1949.0,55.2268,55.2268,55.0897,55.1387,1949.0
2017-12-26 15:30:00,56.3,56.45,56.27,56.43,7579.0,55.1485,55.2954,55.1191,55.2758,7579.0
2017-12-27 09:30:00,56.19,56.85,56.19,56.82,1000.0,55.0407,55.6872,55.0407,55.6578,1000.0
2017-12-27 10:00:00,56.87,56.97,56.77,56.77,1999.0,55.7068,55.8048,55.6088,55.6088,1999.0
2017-12-27 10:30:00,56.91,57.25,56.88,57.25,4300.0,55.746,56.079,55.7166,56.079,4300.0
2017-12-27 11:00:00,57.02,57.12,56.95,57.03,1500.0,55.8537,55.9517,55.7852,55.8635,1500.0
2017-12-27 11:30:00,56.91,57.07,56.91,57.03,1100.0,55.746,55.9027,55.746,55.8635,1100.0
2017-12-27 12:00:00,57.04,57.04,56.9,56.94,1400.0,55.8733,55.8733,55.7362,55.7754,1400.0
2017-12-27 12:30:00,56.91,57.03,56.91,57.02,900.0,55.746,55.8635,55.746,55.8537,900.0
2017-12-27 13:00:00,56.96,57.01,56.88,56.93,2400.0,55.795,55.8439,55.7166,55.7656,2400.0
2017-12-27 13:30:00,56.93,56.95,56.85,56.92,1500.0,55.7656,55.7852,55.6872,55.7558,1500.0
2017-12-27 14:00:00,56.87,56.92,56.87,56.88,1000.0,55.7068,55.7558,55.7068,55.7166,1000.0
2017-12-27 14:30:00,56.94,56.94,56.87,56.87,500.0,55.7754,55.7754,55.7068,55.7068,500.0
2017-12-27 15:00:00,56.9,56.9,56.76,56.9,1500.0,55.7362,55.7362,55.599,55.7362,1500.0
2017-12-27 15:30:00,56.88,57.09,56.86,57.06,9229.0,55.7166,55.9223,55.697,55.8929,9229.0
2017-12-28 09:30:00,57.12,57.12,56.81,56.92,1100.0,55.9517,55.9517,55.648,55.7558,1100.0
2017-12-28 10:00:00,56.86,56.86,56.75,56.81,300.0,55.697,55.697,55.5893,55.648,300.0
2017-12-28 10:30:00,56.84,56.86,56.73,56.75,900.0,55.6774,55.697,55.5697,55.5893,900.0
2017-12-28 11:00:00,56.59,56.59,56.49,56.49,2200.0,55.4325,55.4325,55.3346,55.3346,2200.0
2017-12-28 11:30:00,56.45,56.49,56.32,56.42,1500.0,55.2954,55.3346,55.168,55.266,1500.0
2017-12-28 12:00:00,56.4,56.54,56.4,56.5,1200.0,55.2464,55.3835,55.2464,55.3444,1200.0
2017-12-28 12:30:00,56.53,56.53,56.48,56.49,500.0,55.3738,55.3738,55.3248,55.3346,500.0
2017-12-28 13:00:00,56.52,56.64,56.47,56.64,900.0,55.364,55.4815,55.315,55.4815,900.0
2017-12-28 13:30:00,56.64,56.67,56.41,56.67,2700.0,55.4815,55.5109,55.2562,55.5109,2700.0
2017-12-28 14:00:00,56.64,56.67,56.64,56.66,700.0,55.4815,55.5109,55.4815,55.5011,700.0
2017-12-28 14:30:00,56.72,56.72,56.64,56.7,1645.0,55.5599,55.5599,55.4815,55.5403,1645.0
2017-12-28 15:00:00,56.69,56.7,56.64,56.68,1000.0,55.5305,55.5403,55.4815,55.5207,1000.0
2017-12-28 15:30:00,56.65,56.7,56.59,56.64,5100.0,55.4913,55.5403,55.4325,55.4815,5100.0
2017-12-29 09:30:00,56.61,56.61,56.03,56.13,1200.0,55.4521,55.4521,54.884,54.9819,1200.0
2017-12-29 10:00:00,56.2,56.2,56.04,56.14,1689.0,55.0505,55.0505,54.8938,54.9917,1689.0
2017-12-29 10:30:00,56.22,56.25,56.15,56.15,838.0,55.0701,55.0995,55.0015,55.0015,838.0
2017-12-29 11:00:00,56.15,56.24,56.14,56.16,900.0,55.0015,55.0897,54.9917,55.0113,900.0
2017-12-29 11:30:00,56.06,56.07,56.04,56.04,700.0,54.9134,54.9232,54.8938,54.8938,700.0
2017-12-29 12:00:00,55.91,56.02,55.83,55.9,900.0,54.7664,54.8742,54.6881,54.7566,900.0
2017-12-29 12:30:00,55.88,55.96,55.88,55.96,700.0,54.737,54.8154,54.737,54.8154,700.0
2017-12-29 13:00:00,55.95,55.95,55.84,55.84,1000.0,54.8056,54.8056,54.6979,54.6979,1000.0
2017-12-29 13:30:00,55.78,55.78,55.69,55.74,1000.0,54.6391,54.6391,54.5509,54.5999,1000.0
2017-12-29 14:00:00,55.7,55.7,55.6,55.6,500.0,54.5607,54.5607,54.4628,54.4628,500.0
2017-12-29 14:30:00,55.59,55.59,55.5,55.54,1100.0,54.453,54.453,54.3648,54.404,1100.0
2017-12-29 15:00:00,55.46,55.46,55.28,55.37,3416.0,54.3256,54.3256,54.1493,54.2375,3416.0
2017-12-29 15:30:00,55.39,55.39,55.15,55.17,11066.0,54.2571,54.2571,54.022,54.0416,11066.0
2018-01-02 09:30:00,54.97,55.43,54.97,55.33,2500.0,53.8457,54.2963,53.8457,54.1983,2500.0
2018-01-02 10:00:00,55.25,55.41,54.77,54.83,5750.0,54.1199,54.2767,53.6498,53.7085,5750.0
2018-01-02 10:30:00,54.85,55.25,54.85,55.23,3300.0,53.7281,54.1199,53.7281,54.1003,3300.0
2018-01-02 11:00:00,55.2,55.3,55.19,55.22,1800.0,54.071,54.1689,54.0612,54.0905,1800.0
2018-01-02 11:30:00,55.2,55.2,54.99,55.11,3400.0,54.071,54.071,53.8653,53.9828,3400.0
2018-01-02 12:00:00,55.16,55.2,55.02,55.12,3400.0,54.0318,54.071,53.8946,53.9926,3400.0
2018-01-02 12:30:00,55.15,55.19,55.09,55.09,1855.0,54.022,54.0612,53.9632,53.9632,1855.0
2018-01-02 13:00:00,55.11,55.11,54.84,54.84,3589.0,53.9828,53.9828,53.7183,53.7183,3589.0
2018-01-02 13:30:00,54.83,54.85,54.58,54.68,3808.0,53.7085,53.7281,53.4636,53.5616,3808.0
2018-01-02 14:00:00,54.7,54.76,54.59,54.76,4300.0,53.5812,53.64,53.4734,53.64,4300.0
2018-01-02 14:30:00,54.75,54.89,54.64,54.64,4500.0,53.6302,53.7673,53.5224,53.5224,4500.0
2018-01-02 15:00:00,54.64,54.67,54.33,54.46,8441.0,53.5224,53.5518,53.2188,53.3461,8441.0
2018-01-02 15:30:00,54.44,54.55,54.36,54.55,14003.0,53.3265,53.4343,53.2481,53.4343,14003.0
2018-01-03 09:30:00,55.6,56.76,55.6,56.66,7200.0,54.4628,55.599,54.4628,55.5011,7200.0
2018-01-03 10:00:00,56.52,56.61,56.08,56.08,6545.0,55.364,55.4521,54.933,54.933,6545.0
2018-01-03 10:30:00,56.09,56.15,55.68,55.92,5196.0,54.9428,55.0015,54.5411,54.7762,5196.0
2018-01-03 11:00:00,55.96,56.06,55.67,55.67,3300.0,54.8154,54.9134,54.5313,54.5313,3300.0
2018-01-03 11:30:00,55.62,55.74,55.47,55.74,2300.0,54.4824,54.5999,54.3354,54.5999,2300.0
2018-01-03 12:00:00,55.72,55.81,55.58,55.59,4372.0,54.5803,54.6685,54.4432,54.453,4372.0
2018-01-03 12:30:00,55.58,55.59,55.49,55.59,5200.0,54.4432,54.453,54.355,54.453,5200.0
2018-01-03 13:00:00,55.74,55.76,55.66,55.73,3500.0,54.5999,54.6195,54.5215,54.5901,3500.0
2018-01-03 13:30:00,55.73,55.96,55.64,55.94,4400.0,54.5901,54.8154,54.502,54.7958,4400.0
2018-01-03 14:00:00,55.95,56.0,55.9,55.99,2900.0,54.8056,54.8546,54.7566,54.8448,2900.0
2018-01-03 14:30:00,55.98,56.21,55.95,56.12,4500.0,54.835,55.0603,54.8056,54.9721,4500.0
2018-01-03 15:00:00,56.13,56.3,56.05,56.05,5603.0,54.9819,55.1485,54.9036,54.9036,5603.0
2018-01-03 15:30:00,56.04,56.05,55.84,55.9,13134.0,54.8938,54.9036,54.6979,54.7566,13134.0
2018-01-04 09:30:00,56.99,57.45,56.98,57.38,3900.0,55.8243,56.2749,55.8145,56.2064,3900.0
2018-01-04 10:00:00,57.31,57.4,57.15,57.15,3698.0,56.1378,56.226,55.9811,55.9811,3698.0
2018-01-04 10:30:00,57.14,57.31,57.12,57.19,5100.0,55.9713,56.1378,55.9517,56.0203,5100.0
2018-01-04 11:00:00,57.1,57.17,56.98,57.01,5960.0,55.9321,56.0007,55.8145,55.8439,5960.0
2018-01-04 11:30:00,57.02,57.24,56.97,57.24,4600.0,55.8537,56.0692,55.8048,56.0692,4600.0
2018-01-04 12:00:00,57.23,57.55,57.2,57.33,2900.0,56.0594,56.3729,56.03,56.1574,2900.0
2018-01-04 12:30:00,57.38,57.38,57.19,57.21,2400.0,56.2064,56.2064,56.0203,56.0398,2400.0
2018-01-04 13:00:00,57.21,57.44,57.19,57.38,4000.0,56.0398,56.2651,56.0203,56.2064,4000.0
2018-01-04 13:30:00,57.36,57.44,57.17,57.17,4000.0,56.1868,56.2651,56.0007,56.0007,4000.0
2018-01-04 14:00:00,57.15,57.29,57.09,57.29,4914.0,55.9811,56.1182,55.9223,56.1182,4914.0
2018-01-04 14:30:00,57.28,57.32,57.14,57.25,5000.0,56.1084,56.1476,55.9713,56.079,5000.0
2018-01-04 15:00:00,57.25,57.3,57.25,57.28,4306.0,56.079,56.128,56.079,56.1084,4306.0
2018-01-04 15:30:00,57.27,57.38,57.21,57.36,24011.0,56.0986,56.2064,56.0398,56.1868,24011.0
2018-01-05 09:30:00,57.63,58.04,57.48,57.48,2200.0,56.4513,56.8529,56.3043,56.3043,2200.0
2018-01-05 10:00:00,57.41,57.41,56.69,56.74,3900.0,56.2358,56.2358,55.5305,55.5795,3900.0
2018-01-05 10:30:00,56.74,56.79,56.47,56.47,3400.0,55.5795,55.6284,55.315,55.315,3400.0
2018-01-05 11:00:00,56.32,56.89,56.32,56.76,5000.0,55.168,55.7264,55.168,55.599,5000.0
2018-01-05 11:30:00,56.77,56.91,56.49,56.66,5000.0,55.6088,55.746,55.3346,55.5011,5000.0
2018-01-05 12:00:00,56.45,56.79,56.45,56.64,2500.0,55.2954,55.6284,55.2954,55.4815,2500.0
2018-01-05 12:30:00,56.5,56.56,56.15,56.4,4850.0,55.3444,55.4031,55.0015,55.2464,4850.0
2018-01-05 13:00:00,56.47,56.47,56.35,56.37,2500.0,55.315,55.315,55.1974,55.217,2500.0
2018-01-05 13:30:00,56.38,56.41,56.35,56.37,3800.0,55.2268,55.2562,55.1974,55.217,3800.0
2018-01-05 14:00:00,56.38,56.52,56.36,56.48,3500.0,55.2268,55.364,55.2072,55.3248,3500.0
2018-01-05 14:30:00,56.44,56.44,56.35,56.4,4400.0,55.2856,55.2856,55.1974,55.2464,4400.0
2018-01-05 15:00:00,56.4,56.49,56.37,56.45,5800.0,55.2464,55.3346,55.217,55.2954,5800.0
2018-01-05 15:30:00,56.43,56.44,56.24,56.36,12860.0,55.2758,55.2856,55.0897,55.2072,12860.0
2018-01-08 09:30:00,48.7,48.83,45.92,46.21,141384.0,47.7039,47.8312,44.9808,45.2648,141384.0
2018-01-08 10:00:00,46.23,46.74,46.01,46.35,40613.0,45.2844,45.784,45.0689,45.402,40613.0
2018-01-08 10:30:00,46.35,46.45,45.57,46.06,54220.0,45.402,45.4999,44.6379,45.1179,54220.0
2018-01-08 11:00:00,46.07,46.13,45.19,45.51,31048.0,45.1277,45.1865,44.2657,44.5792,31048.0
2018-01-08 11:30:00,45.53,45.53,44.71,44.83,30157.0,44.5987,44.5987,43.7955,43.9131,30157.0
2018-01-08 12:00:00,44.86,45.34,44.62,45.17,18233.0,43.9424,44.4126,43.7074,44.2461,18233.0
2018-01-08 12:30:00,45.17,45.17,44.86,44.99,12195.0,44.2461,44.2461,43.9424,44.0698,12195.0
2018-01-08 13:00:00,44.95,44.95,44.56,44.58,13873.0,44.0306,44.0306,43.6486,43.6682,13873.0
2018-01-08 13:30:00,44.55,44.55,44.02,44.09,18789.0,43.6388,43.6388,43.1196,43.1882,18789.0
2018-01-08 14:00:00,44.06,44.35,44.03,44.06,11629.0,43.1588,43.4429,43.1294,43.1588,11629.0
2018-01-08 14:30:00,44.02,44.15,44.0,44.05,12923.0,43.1196,43.247,43.1,43.149,12923.0
2018-01-08 15:00:00,44.04,44.32,44.0,44.09,14288.0,43.1392,43.4135,43.1,43.1882,14288.0
2018-01-08 15:30:00,44.06,44.26,43.77,43.79,61641.0,43.1588,43.3547,42.8747,42.8943,61641.0
2018-01-09 09:30:00,44.2,44.55,44.0,44.24,32271.0,43.2959,43.6388,43.1,43.3351,32271.0
2018-01-09 10:00:00,44.26,44.49,43.84,44.35,31120.0,43.3547,43.58,42.9433,43.4429,31120.0
2018-01-09 10:30:00,44.35,44.38,43.97,43.97,14911.0,43.4429,43.4723,43.0707,43.0707,14911.0
2018-01-09 11:00:00,43.91,44.32,43.81,44.13,12272.0,43.0119,43.4135,42.9139,43.2274,12272.0
2018-01-09 11:30:00,44.18,44.22,44.06,44.09,7400.0,43.2764,43.3155,43.1588,43.1882,7400.0
2018-01-09 12:00:00,44.07,44.15,43.98,44.15,9553.0,43.1686,43.247,43.0804,43.247,9553.0
2018-01-09 12:30:00,44.21,44.36,44.16,44.23,6949.0,43.3057,43.4527,43.2568,43.3253,6949.0
2018-01-09 13:00:00,44.23,44.31,44.19,44.31,5200.0,43.3253,43.4037,43.2862,43.4037,5200.0
2018-01-09 13:30:00,44.33,44.75,44.33,44.72,11255.0,43.4233,43.8347,43.4233,43.8053,11255.0
2018-01-09 14:00:00,44.71,44.71,44.2,44.23,8981.0,43.7955,43.7955,43.2959,43.3253,8981.0
2018-01-09 14:30:00,44.23,44.23,44.03,44.07,10449.0,43.3253,43.3253,43.1294,43.1686,10449.0
2018-01-09 15:00:00,44.06,44.07,43.84,43.91,12987.0,43.1588,43.1686,42.9433,43.0119,12987.0
2018-01-09 15:30:00,43.91,44.13,43.91,44.01,27058.0,43.0119,43.2274,43.0119,43.1098,27058.0
2018-01-10 09:30:00,44.68,46.14,44.68,45.92,44278.0,43.7661,45.1963,43.7661,44.9808,44278.0
2018-01-10 10:00:00,46.0,46.09,45.46,45.86,30069.0,45.0591,45.1473,44.5302,44.922,30069.0
2018-01-10 10:30:00,45.97,46.1,45.91,45.98,7130.0,45.0297,45.1571,44.971,45.0395,7130.0
2018-01-10 11:00:00,46.06,46.08,45.84,45.91,11250.0,45.1179,45.1375,44.9024,44.971,11250.0
2018-01-10 11:30:00,45.94,45.95,45.7,45.71,5800.0,45.0004,45.0102,44.7653,44.7751,5800.0
2018-01-10 12:00:00,45.67,46.09,45.61,45.94,5800.0,44.7359,45.1473,44.6771,45.0004,5800.0
2018-01-10 12:30:00,45.96,46.12,45.96,46.12,5368.0,45.0199,45.1767,45.0199,45.1767,5368.0
2018-01-10 13:00:00,46.13,46.49,46.13,46.41,13892.0,45.1865,45.5391,45.1865,45.4607,13892.0
2018-01-10 13:30:00,46.4,46.74,46.24,46.72,10900.0,45.4509,45.784,45.2942,45.7644,10900.0
2018-01-10 14:00:00,46.68,46.8,46.02,46.1,20799.0,45.7252,45.8428,45.0787,45.1571,20799.0
2018-01-10 14:30:00,46.08,46.3,46.02,46.17,12256.0,45.1375,45.353,45.0787,45.2257,12256.0
2018-01-10 15:00:00,46.17,46.17,45.95,46.1,14575.0,45.2257,45.2257,45.0102,45.1571,14575.0
2018-01-10 15:30:00,46.1,46.17,45.97,46.12,21040.0,45.1571,45.2257,45.0297,45.1767,21040.0
2018-01-11 09:30:00,45.84,45.93,44.83,45.66,19151.0,44.9024,44.9906,43.9131,44.7261,19151.0
2018-01-11 10:00:00,45.65,45.86,45.27,45.34,13206.0,44.7163,44.922,44.3441,44.4126,13206.0
2018-01-11 10:30:00,45.36,45.7,45.36,45.36,8297.0,44.4322,44.7653,44.4322,44.4322,8297.0
2018-01-11 11:00:00,45.35,45.5,45.35,45.45,9132.0,44.4224,44.5694,44.4224,44.5204,9132.0
2018-01-11 11:30:00,45.46,45.47,45.21,45.22,5500.0,44.5302,44.54,44.2853,44.2951,5500.0
2018-01-11 12:00:00,45.21,45.29,45.03,45.27,6767.0,44.2853,44.3637,44.109,44.3441,6767.0
2018-01-11 12:30:00,45.29,45.63,45.29,45.59,4684.0,44.3637,44.6967,44.3637,44.6575,4684.0
2018-01-11 13:00:00,45.58,45.7,45.53,45.6,4922.0,44.6477,44.7653,44.5987,44.6673,4922.0
2018-01-11 13:30:00,45.55,45.72,45.55,45.56,22223.0,44.6183,44.7849,44.6183,44.6281,22223.0
2018-01-11 14:00:00,45.53,45.7,45.53,45.64,3400.0,44.5987,44.7653,44.5987,44.7065,3400.0
2018-01-11 14:30:00,45.69,45.75,45.64,45.66,3400.0,44.7555,44.8142,44.7065,44.7261,3400.0
2018-01-11 15:00:00,45.67,45.93,45.67,45.92,8610.0,44.7359,44.9906,44.7359,44.9808,8610.0
2018-01-11 15:30:00,45.9,46.35,45.7,46.21,40959.0,44.9612,45.402,44.7653,45.2648,40959.0
2018-01-12 09:30:00,46.57,47.01,46.45,46.82,10038.0,45.6175,46.0485,45.4999,45.8624,10038.0
2018-01-12 10:00:00,46.78,47.6,46.78,47.6,7540.0,45.8232,46.6264,45.8232,46.6264,7540.0
2018-01-12 10:30:00,47.59,47.85,47.46,47.68,9763.0,46.6166,46.8713,46.4893,46.7048,9763.0
2018-01-12 11:00:00,47.66,47.81,47.49,47.81,6765.0,46.6852,46.8321,46.5187,46.8321,6765.0
2018-01-12 11:30:00,47.84,48.0,47.78,47.93,6850.0,46.8615,47.0182,46.8027,46.9497,6850.0
2018-01-12 12:00:00,47.92,48.1,47.62,47.73,4425.0,46.9399,47.1162,46.646,46.7537,4425.0
2018-01-12 12:30:00,47.71,47.81,47.5,47.69,4200.0,46.7342,46.8321,46.5284,46.7146,4200.0
2018-01-12 13:00:00,47.71,47.89,47.71,47.81,2000.0,46.7342,46.9105,46.7342,46.8321,2000.0
2018-01-12 13:30:00,47.82,47.95,47.52,47.79,5704.0,46.8419,46.9692,46.548,46.8125,5704.0
2018-01-12 14:00:00,47.79,48.05,47.79,48.03,4203.0,46.8125,47.0672,46.8125,47.0476,4203.0
2018-01-12 14:30:00,48.0,48.03,47.9,47.95,6600.0,47.0182,47.0476,46.9203,46.9692,6600.0
2018-01-12 15:00:00,47.96,48.01,47.8,47.9,7412.0,46.979,47.028,46.8223,46.9203,7412.0
2018-01-12 15:30:00,47.88,47.98,47.72,47.95,24765.0,46.9007,46.9986,46.7439,46.9692,24765.0
2018-01-16 09:30:00,48.0,48.05,47.23,47.32,5928.0,47.0182,47.0672,46.264,46.3521,5928.0
2018-01-16 10:00:00,47.29,47.3,46.63,46.63,8006.0,46.3227,46.3325,45.6762,45.6762,8006.0
2018-01-16 10:30:00,46.6,46.91,46.48,46.91,6020.0,45.6469,45.9505,45.5293,45.9505,6020.0
2018-01-16 11:00:00,46.9,47.25,46.89,47.21,5300.0,45.9407,46.2836,45.9309,46.2444,5300.0
2018-01-16 11:30:00,47.18,47.26,46.99,47.01,3700.0,46.215,46.2934,46.0289,46.0485,3700.0
2018-01-16 12:00:00,47.03,47.07,46.9,47.01,3150.0,46.0681,46.1072,45.9407,46.0485,3150.0
2018-01-16 12:30:00,46.9,46.9,46.64,46.68,1843.0,45.9407,45.9407,45.686,45.7252,1843.0
2018-01-16 13:00:00,46.65,46.79,46.58,46.71,5536.0,45.6958,45.833,45.6273,45.7546,5536.0
2018-01-16 13:30:00,46.7,46.73,46.33,46.43,9247.0,45.7448,45.7742,45.3824,45.4803,9247.0
2018-01-16 14:00:00,46.38,46.39,45.9,45.91,6437.0,45.4314,45.4412,44.9612,44.971,6437.0
2018-01-16 14:30:00,45.89,46.35,45.86,46.35,8871.0,44.9514,45.402,44.922,45.402,8871.0
2018-01-16 15:00:00,46.38,46.72,46.38,46.66,7334.0,45.4314,45.7644,45.4314,45.7056,7334.0
2018-01-16 15:30:00,46.65,46.78,46.61,46.65,23532.0,45.6958,45.8232,45.6567,45.6958,23532.0
2018-01-17 09:30:00,46.81,47.27,46.72,46.72,3161.0,45.8526,46.3032,45.7644,45.7644,3161.0
2018-01-17 10:00:00,46.77,47.31,46.77,46.95,5700.0,45.8134,46.3423,45.8134,45.9897,5700.0
2018-01-17 10:30:00,46.95,47.11,46.81,46.81,4608.0,45.9897,46.1464,45.8526,45.8526,4608.0
2018-01-17 11:00:00,46.82,46.82,46.65,46.65,1700.0,45.8624,45.8624,45.6958,45.6958,1700.0
2018-01-17 11:30:00,46.57,46.81,46.57,46.65,3300.0,45.6175,45.8526,45.6175,45.6958,3300.0
2018-01-17 12:00:00,46.68,46.77,46.63,46.67,2200.0,45.7252,45.8134,45.6762,45.7154,2200.0
2018-01-17 12:30:00,46.66,46.66,46.4,46.44,4217.0,45.7056,45.7056,45.4509,45.4901,4217.0
2018-01-17 13:00:00,46.5,46.52,46.31,46.37,1800.0,45.5489,45.5685,45.3628,45.4216,1800.0
2018-01-17 13:30:00,46.35,46.83,46.35,46.79,5053.0,45.402,45.8722,45.402,45.833,5053.0
2018-01-17 14:00:00,46.75,47.02,46.57,47.0,5500.0,45.7938,46.0583,45.6175,46.0387,5500.0
2018-01-17 14:30:00,46.86,47.0,46.75,46.78,8264.0,45.9015,46.0387,45.7938,45.8232,8264.0
2018-01-17 15:00:00,46.79,46.79,46.6,46.62,2577.0,45.833,45.833,45.6469,45.6664,2577.0
2018-01-17 15:30:00,46.57,46.57,46.24,46.38,12101.0,45.6175,45.6175,45.2942,45.4314,12101.0
2018-01-18 09:30:00,46.26,46.52,46.26,46.44,3837.0,45.3138,45.5685,45.3138,45.4901,3837.0
2018-01-18 10:00:00,46.41,46.51,45.9,45.9,5192.0,45.4607,45.5587,44.9612,44.9612,5192.0
2018-01-18 10:30:00,45.87,45.89,45.5,45.81,10700.0,44.9318,44.9514,44.5694,44.873,10700.0
2018-01-18 11:00:00,45.77,45.83,45.64,45.67,4100.0,44.8338,44.8926,44.7065,44.7359,4100.0
2018-01-18 11:30:00,45.65,45.88,45.55,45.88,4822.0,44.7163,44.9416,44.6183,44.9416,4822.0
2018-01-18 12:00:00,45.85,45.96,45.81,45.89,3152.0,44.9122,45.0199,44.873,44.9514,3152.0
2018-01-18 12:30:00,45.88,46.03,45.83,45.91,2568.0,44.9416,45.0885,44.8926,44.971,2568.0
2018-01-18 13:00:00,45.9,46.0,45.9,45.97,3300.0,44.9612,45.0591,44.9612,45.0297,3300.0
2018-01-18 13:30:00,45.97,46.01,45.79,45.81,4400.0,45.0297,45.0689,44.8534,44.873,4400.0
2018-01-18 14:00:00,45.85,45.98,45.8,45.95,3500.0,44.9122,45.0395,44.8632,45.0102,3500.0
2018-01-18 14:30:00,45.94,46.0,45.88,45.99,3200.0,45.0004,45.0591,44.9416,45.0493,3200.0
2018-01-18 15:00:00,46.0,46.03,45.87,45.87,3285.0,45.0591,45.0885,44.9318,44.9318,3285.0
2018-01-18 15:30:00,45.83,46.19,45.7,46.04,16436.0,44.8926,45.2452,44.7653,45.0983,16436.0
2018-01-19 09:30:00,48.18,48.18,47.0,47.23,17359.0,47.1945,47.1945,46.0387,46.264,17359.0
2018-01-19 10:00:00,47.19,47.64,46.94,46.97,11100.0,46.2248,46.6656,45.9799,46.0093,11100.0
2018-01-19 10:30:00,47.07,47.54,47.06,47.5,6183.0,46.1072,46.5676,46.0974,46.5284,6183.0
2018-01-19 11:00:00,47.5,47.8,47.49,47.8,5900.0,46.5284,46.8223,46.5187,46.8223,5900.0
2018-01-19 11:30:00,47.77,48.01,47.56,47.63,12553.0,46.7929,47.028,46.5872,46.6558,12553.0
2018-01-19 12:00:00,47.66,47.73,47.59,47.62,3400.0,46.6852,46.7537,46.6166,46.646,3400.0
2018-01-19 12:30:00,47.6,47.8,47.54,47.6,3100.0,46.6264,46.8223,46.5676,46.6264,3100.0
2018-01-19 13:00:00,47.55,47.77,47.5,47.6,3206.0,46.5774,46.7929,46.5284,46.6264,3206.0
2018-01-19 13:30:00,47.59,47.7,47.58,47.6,3612.0,46.6166,46.7244,46.6068,46.6264,3612.0
2018-01-19 14:00:00,47.57,47.9,47.57,47.88,5159.0,46.597,46.9203,46.597,46.9007,5159.0
2018-01-19 14:30:00,47.86,48.0,47.75,47.97,6754.0,46.8811,47.0182,46.7733,46.9888,6754.0
2018-01-19 15:00:00,47.96,48.0,47.83,47.83,7583.0,46.979,47.0182,46.8517,46.8517,7583.0
2018-01-19 15:30:00,47.78,48.26,47.75,48.15,40828.0,46.8027,47.2729,46.7733,47.1652,40828.0
2018-01-22 09:30:00,47.88,47.88,47.36,47.53,2100.0,46.9007,46.9007,46.3913,46.5578,2100.0
2018-01-22 10:00:00,47.74,48.08,47.66,47.79,1927.0,46.7635,47.0966,46.6852,46.8125,1927.0
2018-01-22 10:30:00,47.59,47.59,47.24,47.31,2400.0,46.6166,46.6166,46.2738,46.3423,2400.0
2018-01-22 11:00:00,47.33,47.34,47.01,47.11,5314.0,46.3619,46.3717,46.0485,46.1464,5314.0
2018-01-22 11:30:00,47.19,47.52,47.19,47.52,2292.0,46.2248,46.548,46.2248,46.548,2292.0
2018-01-22 12:00:00,47.67,47.67,47.49,47.65,1500.0,46.695,46.695,46.5187,46.6754,1500.0
2018-01-22 12:30:00,47.61,47.85,47.6,47.66,2982.0,46.6362,46.8713,46.6264,46.6852,2982.0
2018-01-22 13:00:00,47.69,48.09,47.68,48.09,4014.0,46.7146,47.1064,46.7048,47.1064,4014.0
2018-01-22 13:30:00,48.12,48.12,47.86,48.03,4600.0,47.1358,47.1358,46.8811,47.0476,4600.0
2018-01-22 14:00:00,48.07,48.38,48.07,48.24,7126.0,47.0868,47.3905,47.0868,47.2533,7126.0
2018-01-22 14:30:00,48.25,48.49,48.25,48.31,4100.0,47.2631,47.4982,47.2631,47.3219,4100.0
2018-01-22 15:00:00,48.32,48.32,48.17,48.17,5983.0,47.3317,47.3317,47.1847,47.1847,5983.0
2018-01-22 15:30:00,48.17,48.51,48.16,48.5,30659.0,47.1847,47.5178,47.1749,47.508,30659.0
2018-01-23 09:30:00,48.6,49.13,48.59,49.05,7048.0,47.606,48.1251,47.5962,48.0467,7048.0
2018-01-23 10:00:00,49.0,49.15,48.76,48.87,11437.0,47.9978,48.1447,47.7627,47.8704,11437.0
2018-01-23 10:30:00,48.97,49.12,48.94,49.03,5000.0,47.9684,48.1153,47.939,48.0272,5000.0
2018-01-23 11:00:00,49.01,49.3,49.01,49.2,3300.0,48.0076,48.2916,48.0076,48.1937,3300.0
2018-01-23 11:30:00,49.16,49.29,49.07,49.29,2100.0,48.1545,48.2818,48.0663,48.2818,2100.0
2018-01-23 12:00:00,49.27,49.46,49.27,49.46,3094.0,48.2622,48.4484,48.2622,48.4484,3094.0
2018-01-23 12:30:00,49.47,49.47,49.03,49.31,3900.0,48.4582,48.4582,48.0272,48.3014,3900.0
2018-01-23 13:00:00,49.32,49.5,49.3,49.43,5774.0,48.3112,48.4875,48.2916,48.419,5774.0
2018-01-23 13:30:00,49.49,49.7,49.48,49.6,8596.0,48.4777,48.6835,48.468,48.5855,8596.0
2018-01-23 14:00:00,49.48,49.56,49.45,49.56,2900.0,48.468,48.5463,48.4386,48.5463,2900.0
2018-01-23 14:30:00,49.63,49.88,49.63,49.73,4500.0,48.6149,48.8598,48.6149,48.7128,4500.0
2018-01-23 15:00:00,49.63,49.63,49.51,49.62,6900.0,48.6149,48.6149,48.4973,48.6051,6900.0
2018-01-23 15:30:00,49.59,49.85,49.59,49.66,22429.0,48.5757,48.8304,48.5757,48.6443,22429.0
2018-01-24 09:30:00,50.0,50.0,49.41,49.81,7263.0,48.9773,48.9773,48.3994,48.7912,7263.0
2018-01-24 10:00:00,49.86,50.55,49.81,50.5,7747.0,48.8402,49.5161,48.7912,49.4671,7747.0
2018-01-24 10:30:00,50.47,50.66,50.23,50.28,2600.0,49.4377,49.6238,49.2026,49.2516,2600.0
2018-01-24 11:00:00,50.15,50.16,49.76,49.89,1500.0,49.1242,49.134,48.7422,48.8696,1500.0
2018-01-24 11:30:00,49.91,49.91,49.75,49.86,3100.0,48.8892,48.8892,48.7324,48.8402,3100.0
2018-01-24 12:00:00,49.86,50.01,49.82,49.84,4820.0,48.8402,48.9871,48.801,48.8206,4820.0
2018-01-24 12:30:00,49.86,49.99,49.85,49.93,2880.0,48.8402,48.9675,48.8304,48.9087,2880.0
2018-01-24 13:00:00,49.84,49.86,49.5,49.74,3864.0,48.8206,48.8402,48.4875,48.7226,3864.0
2018-01-24 13:30:00,49.83,50.07,49.83,50.0,3600.0,48.8108,49.0459,48.8108,48.9773,3600.0
2018-01-24 14:00:00,49.93,50.06,49.93,50.02,2800.0,48.9087,49.0361,48.9087,48.9969,2800.0
2018-01-24 14:30:00,50.03,50.08,49.92,50.05,4107.0,49.0067,49.0557,48.899,49.0263,4107.0
2018-01-24 15:00:00,50.01,50.04,49.99,50.03,3300.0,48.9871,49.0165,48.9675,49.0067,3300.0
2018-01-24 15:30:00,50.01,50.28,50.0,50.15,13605.0,48.9871,49.2516,48.9773,49.1242,13605.0
2018-01-25 09:30:00,50.45,50.62,49.97,50.04,12343.0,49.4181,49.5846,48.9479,49.0165,12343.0
2018-01-25 10:00:00,50.06,50.26,49.89,50.06,7342.0,49.0361,49.232,48.8696,49.0361,7342.0
2018-01-25 10:30:00,50.02,50.02,49.46,49.54,6600.0,48.9969,48.9969,48.4484,48.5267,6600.0
2018-01-25 11:00:00,49.54,49.68,49.5,49.65,4902.0,48.5267,48.6639,48.4875,48.6345,4902.0
2018-01-25 11:30:00,49.67,50.02,49.67,49.82,7451.0,48.6541,48.9969,48.6541,48.801,7451.0
2018-01-25 12:00:00,49.87,50.02,49.86,49.86,2800.0,48.85,48.9969,48.8402,48.8402,2800.0
2018-01-25 12:30:00,49.89,49.93,49.84,49.9,1800.0,48.8696,48.9087,48.8206,48.8794,1800.0
2018-01-25 13:00:00,49.88,49.91,49.74,49.78,5037.0,48.8598,48.8892,48.7226,48.7618,5037.0
2018-01-25 13:30:00,49.8,49.82,49.63,49.63,3900.0,48.7814,48.801,48.6149,48.6149,3900.0
2018-01-25 14:00:00,49.63,49.96,49.46,49.58,13437.0,48.6149,48.9381,48.4484,48.5659,13437.0
2018-01-25 14:30:00,49.58,49.61,49.46,49.46,7062.0,48.5659,48.5953,48.4484,48.4484,7062.0
2018-01-25 15:00:00,49.48,49.54,49.44,49.5,5360.0,48.468,48.5267,48.4288,48.4875,5360.0
2018-01-25 15:30:00,49.51,49.52,49.24,49.25,21597.0,48.4973,48.5071,48.2329,48.2427,21597.0
2018-01-26 09:30:00,49.12,49.41,48.15,48.63,11930.0,48.1153,48.3994,47.1652,47.6353,11930.0
2018-01-26 10:00:00,48.65,48.83,48.02,48.09,16151.0,47.6549,47.8312,47.0378,47.1064,16151.0
2018-01-26 10:30:00,48.12,48.39,48.11,48.11,8000.0,47.1358,47.4002,47.126,47.126,8000.0
2018-01-26 11:00:00,48.06,48.21,47.9,48.04,5400.0,47.077,47.2239,46.9203,47.0574,5400.0
2018-01-26 11:30:00,48.12,48.33,48.12,48.24,5920.0,47.1358,47.3415,47.1358,47.2533,5920.0
2018-01-26 12:00:00,48.18,48.28,48.09,48.24,4500.0,47.1945,47.2925,47.1064,47.2533,4500.0
2018-01-26 12:30:00,48.25,48.38,48.16,48.36,3400.0,47.2631,47.3905,47.1749,47.3709,3400.0
2018-01-26 13:00:00,48.34,48.44,48.28,48.4,4700.0,47.3513,47.4492,47.2925,47.41,4700.0
2018-01-26 13:30:00,48.35,48.45,48.34,48.38,5486.0,47.3611,47.459,47.3513,47.3905,5486.0
2018-01-26 14:00:00,48.38,48.4,48.26,48.26,9740.0,47.3905,47.41,47.2729,47.2729,9740.0
2018-01-26 14:30:00,48.25,48.43,48.25,48.38,8421.0,47.2631,47.4394,47.2631,47.3905,8421.0
2018-01-26 15:00:00,48.34,48.54,48.28,48.49,6691.0,47.3513,47.5472,47.2925,47.4982,6691.0
2018-01-26 15:30:00,48.52,48.74,48.49,48.73,24834.0,47.5276,47.7431,47.4982,47.7333,24834.0
2018-01-29 09:30:00,48.5,48.51,47.9,48.13,15216.0,47.508,47.5178,46.9203,47.1456,15216.0
2018-01-29 10:00:00,48.12,48.16,47.84,47.89,4725.0,47.1358,47.1749,46.8615,46.9105,4725.0
2018-01-29 10:30:00,47.91,47.91,47.61,47.7,3100.0,46.9301,46.9301,46.6362,46.7244,3100.0
2018-01-29 11:00:00,47.6,47.81,47.52,47.74,3395.0,46.6264,46.8321,46.548,46.7635,3395.0
2018-01-29 11:30:00,47.7,47.82,47.67,47.82,2300.0,46.7244,46.8419,46.695,46.8419,2300.0
2018-01-29 12:00:00,47.81,48.04,47.8,47.95,4766.0,46.8321,47.0574,46.8223,46.9692,4766.0
2018-01-29 12:30:00,47.94,47.94,47.82,47.88,3200.0,46.9594,46.9594,46.8419,46.9007,3200.0
2018-01-29 13:00:00,47.97,48.05,47.91,47.99,3500.0,46.9888,47.0672,46.9301,47.0084,3500.0
2018-01-29 13:30:00,48.0,48.15,48.0,48.15,3300.0,47.0182,47.1652,47.0182,47.1652,3300.0
2018-01-29 14:00:00,48.13,48.29,48.13,48.19,3200.0,47.1456,47.3023,47.1456,47.2043,3200.0
2018-01-29 14:30:00,48.17,48.18,48.02,48.02,4000.0,47.1847,47.1945,47.0378,47.0378,4000.0
2018-01-29 15:00:00,48.01,48.15,47.98,47.98,3700.0,47.028,47.1652,46.9986,46.9986,3700.0
2018-01-29 15:30:00,47.97,48.0,47.81,47.83,12963.0,46.9888,47.0182,46.8321,46.8517,12963.0
2018-01-30 09:30:00,47.51,47.63,46.92,46.92,14267.0,46.5382,46.6558,45.9603,45.9603,14267.0
2018-01-30 10:00:00,47.03,47.03,46.22,46.25,19198.0,46.0681,46.0681,45.2746,45.304,19198.0
2018-01-30 10:30:00,46.23,46.56,46.23,46.54,8100.0,45.2844,45.6077,45.2844,45.5881,8100.0
2018-01-30 11:00:00,46.61,46.87,46.61,46.68,1500.0,45.6567,45.9113,45.6567,45.7252,1500.0
2018-01-30 11:30:00,46.78,46.81,46.62,46.7,1929.0,45.8232,45.8526,45.6664,45.7448,1929.0
2018-01-30 12:00:00,46.73,46.93,46.6,46.92,2200.0,45.7742,45.9701,45.6469,45.9603,2200.0
2018-01-30 12:30:00,46.92,47.08,46.92,47.02,1000.0,45.9603,46.117,45.9603,46.0583,1000.0
2018-01-30 13:00:00,46.95,46.99,46.81,46.87,1300.0,45.9897,46.0289,45.8526,45.9113,1300.0
2018-01-30 13:30:00,46.86,47.21,46.86,47.21,1500.0,45.9015,46.2444,45.9015,46.2444,1500.0
2018-01-30 14:00:00,47.21,47.21,47.03,47.06,1800.0,46.2444,46.2444,46.0681,46.0974,1800.0
2018-01-30 14:30:00,47.04,47.04,46.77,46.86,4200.0,46.0779,46.0779,45.8134,45.9015,4200.0
2018-01-30 15:00:00,46.84,46.95,46.67,46.67,7100.0,45.8819,45.9897,45.7154,45.7154,7100.0
2018-01-30 15:30:00,46.66,46.72,46.58,46.67,16146.0,45.7056,45.7644,45.6273,45.7154,16146.0
2018-01-31 09:30:00,47.08,47.29,46.65,46.65,3600.0,46.117,46.3227,45.6958,45.6958,3600.0
2018-01-31 10:00:00,46.66,46.93,46.41,46.82,7625.0,45.7056,45.9701,45.4607,45.8624,7625.0
2018-01-31 10:30:00,46.86,47.18,46.86,47.11,5400.0,45.9015,46.215,45.9015,46.1464,5400.0
2018-01-31 11:00:00,47.13,47.17,47.07,47.1,3416.0,46.166,46.2052,46.1072,46.1366,3416.0
2018-01-31 11:30:00,47.13,47.35,47.05,47.35,2700.0,46.166,46.3815,46.0877,46.3815,2700.0
2018-01-31 12:00:00,47.32,47.35,47.21,47.31,2500.0,46.3521,46.3815,46.2444,46.3423,2500.0
2018-01-31 12:30:00,47.34,47.34,47.24,47.27,2000.0,46.3717,46.3717,46.2738,46.3032,2000.0
2018-01-31 13:00:00,47.29,47.29,47.2,47.26,1700.0,46.3227,46.3227,46.2346,46.2934,1700.0
2018-01-31 13:30:00,47.24,47.29,47.16,47.26,2600.0,46.2738,46.3227,46.1954,46.2934,2600.0
2018-01-31 14:00:00,47.25,47.25,47.12,47.16,2200.0,46.2836,46.2836,46.1562,46.1954,2200.0
2018-01-31 14:30:00,47.16,47.22,47.07,47.22,3806.0,46.1954,46.2542,46.1072,46.2542,3806.0
2018-01-31 15:00:00,47.22,47.24,47.16,47.19,4494.0,46.2542,46.2738,46.1954,46.2248,4494.0
2018-01-31 15:30:00,47.2,47.25,46.99,47.0,8821.0,46.2346,46.2836,46.0289,46.0387,8821.0
2018-02-01 09:30:00,46.77,47.55,46.76,47.5,3550.0,45.8134,46.5774,45.8036,46.5284,3550.0
2018-02-01 10:00:00,47.52,47.66,47.44,47.44,2900.0,46.548,46.6852,46.4697,46.4697,2900.0
2018-02-01 10:30:00,47.45,47.46,47.24,47.24,1300.0,46.4795,46.4893,46.2738,46.2738,1300.0
2018-02-01 11:00:00,47.31,47.32,47.25,47.29,700.0,46.3423,46.3521,46.2836,46.3227,700.0
2018-02-01 11:30:00,47.47,47.83,47.47,47.83,3246.0,46.4991,46.8517,46.4991,46.8517,3246.0
2018-02-01 12:00:00,47.88,48.13,47.84,48.07,4500.0,46.9007,47.1456,46.8615,47.0868,4500.0
2018-02-01 12:30:00,48.08,48.18,47.94,48.08,4600.0,47.0966,47.1945,46.9594,47.0966,4600.0
2018-02-01 13:00:00,48.08,48.52,48.08,48.42,3258.0,47.0966,47.5276,47.0966,47.4296,3258.0
2018-02-01 13:30:00,48.45,48.49,48.31,48.35,1267.0,47.459,47.4982,47.3219,47.3611,1267.0
2018-02-01 14:00:00,48.31,48.46,48.31,48.46,1450.0,47.3219,47.4688,47.3219,47.4688,1450.0
2018-02-01 14:30:00,48.42,48.83,48.41,48.79,4700.0,47.4296,47.8312,47.4198,47.7921,4700.0
2018-02-01 15:00:00,48.75,49.0,48.68,48.98,9610.0,47.7529,47.9978,47.6843,47.9782,9610.0
2018-02-01 15:30:00,48.95,48.95,48.45,48.47,19566.0,47.9488,47.9488,47.459,47.4786,19566.0
2018-02-02 09:30:00,48.53,48.55,47.83,47.84,5417.0,47.5374,47.557,46.8517,46.8615,5417.0
2018-02-02 10:00:00,47.76,48.26,47.55,48.26,10794.0,46.7831,47.2729,46.5774,47.2729,10794.0
2018-02-02 10:30:00,48.4,48.67,48.31,48.33,7500.0,47.41,47.6745,47.3219,47.3415,7500.0
2018-02-02 11:00:00,48.31,48.51,48.03,48.11,3502.0,47.3219,47.5178,47.0476,47.126,3502.0
2018-02-02 11:30:00,48.15,48.16,48.0,48.03,3000.0,47.1652,47.1749,47.0182,47.0476,3000.0
2018-02-02 12:00:00,48.01,48.14,47.98,48.01,3200.0,47.028,47.1554,46.9986,47.028,3200.0
2018-02-02 12:30:00,48.1,48.29,48.08,48.15,2400.0,47.1162,47.3023,47.0966,47.1652,2400.0
2018-02-02 13:00:00,48.09,48.13,47.95,48.04,3200.0,47.1064,47.1456,46.9692,47.0574,3200.0
2018-02-02 13:30:00,48.04,48.19,47.84,47.84,3600.0,47.0574,47.2043,46.8615,46.8615,3600.0
2018-02-02 14:00:00,47.84,47.87,47.72,47.72,4113.0,46.8615,46.8909,46.7439,46.7439,4113.0
2018-02-02 14:30:00,47.72,47.9,47.72,47.76,7800.0,46.7439,46.9203,46.7439,46.7831,7800.0
2018-02-02 15:00:00,47.77,47.96,47.6,47.92,7407.0,46.7929,46.979,46.6264,46.9399,7407.0
2018-02-02 15:30:00,47.91,47.91,47.7,47.74,14640.0,46.9301,46.9301,46.7244,46.7635,14640.0
2018-02-05 09:30:00,47.46,48.15,47.34,47.8,3684.0,46.4893,47.1652,46.3717,46.8223,3684.0
2018-02-05 10:00:00,47.8,48.02,47.8,47.9,3497.0,46.8223,47.0378,46.8223,46.9203,3497.0
2018-02-05 10:30:00,48.1,48.1,47.59,47.64,2800.0,47.1162,47.1162,46.6166,46.6656,2800.0
2018-02-05 11:00:00,47.47,47.54,47.41,47.47,2200.0,46.4991,46.5676,46.4403,46.4991,2200.0
2018-02-05 11:30:00,47.41,47.51,47.4,47.51,2100.0,46.4403,46.5382,46.4305,46.5382,2100.0
2018-02-05 12:00:00,47.51,47.51,47.26,47.34,11805.0,46.5382,46.5382,46.2934,46.3717,11805.0
2018-02-05 12:30:00,47.32,47.51,47.32,47.32,900.0,46.3521,46.5382,46.3521,46.3521,900.0
2018-02-05 13:00:00,47.27,47.29,47.05,47.05,1700.0,46.3032,46.3227,46.0877,46.0877,1700.0
2018-02-05 13:30:00,47.09,47.09,46.96,46.99,7600.0,46.1268,46.1268,45.9995,46.0289,7600.0
2018-02-05 14:00:00,47.01,47.02,46.6,46.6,9485.0,46.0485,46.0583,45.6469,45.6469,9485.0
2018-02-05 14:30:00,46.64,46.74,46.56,46.56,7153.0,45.686,45.784,45.6077,45.6077,7153.0
2018-02-05 15:00:00,46.54,46.71,45.91,46.71,7551.0,45.5881,45.7546,44.971,45.7546,7551.0
2018-02-05 15:30:00,46.51,46.75,45.92,45.92,21701.0,45.5587,45.7938,44.9808,44.9808,21701.0
2018-02-06 09:30:00,45.5,46.7,45.02,46.18,8457.0,44.5694,45.7448,44.0992,45.2354,8457.0
2018-02-06 10:00:00,46.22,46.34,45.5,45.62,9600.0,45.2746,45.3922,44.5694,44.6869,9600.0
2018-02-06 10:30:00,45.72,46.01,45.46,45.91,7500.0,44.7849,45.0689,44.5302,44.971,7500.0
2018-02-06 11:00:00,45.56,45.99,45.53,45.96,6833.0,44.6281,45.0493,44.5987,45.0199,6833.0
2018-02-06 11:30:00,45.77,45.77,45.45,45.46,5700.0,44.8338,44.8338,44.5204,44.5302,5700.0
2018-02-06 12:00:00,45.49,45.68,45.39,45.68,5200.0,44.5596,44.7457,44.4616,44.7457,5200.0
2018-02-06 12:30:00,45.81,45.95,45.51,45.61,2300.0,44.873,45.0102,44.5792,44.6771,2300.0
2018-02-06 13:00:00,45.58,45.81,45.42,45.59,2400.0,44.6477,44.873,44.491,44.6575,2400.0
2018-02-06 13:30:00,45.4,45.68,45.4,45.53,2600.0,44.4714,44.7457,44.4714,44.5987,2600.0
2018-02-06 14:00:00,45.54,45.59,45.42,45.53,4776.0,44.6085,44.6575,44.491,44.5987,4776.0
2018-02-06 14:30:00,45.5,46.05,45.5,45.89,5700.0,44.5694,45.1081,44.5694,44.9514,5700.0
2018-02-06 15:00:00,45.91,46.02,45.39,45.83,18260.0,44.971,45.0787,44.4616,44.8926,18260.0
2018-02-06 15:30:00,45.85,46.31,45.72,45.94,35043.0,44.9122,45.3628,44.7849,45.0004,35043.0
2018-02-07 09:30:00,46.19,47.07,46.19,46.5,2409.0,45.2452,46.1072,45.2452,45.5489,2409.0
2018-02-07 10:00:00,46.43,46.69,46.23,46.23,4200.0,45.4803,45.735,45.2844,45.2844,4200.0
2018-02-07 10:30:00,46.21,46.42,46.04,46.37,4257.0,45.2648,45.4705,45.0983,45.4216,4257.0
2018-02-07 11:00:00,46.43,46.73,46.4,46.45,2161.0,45.4803,45.7742,45.4509,45.4999,2161.0
2018-02-07 11:30:00,46.44,46.5,46.35,46.45,1100.0,45.4901,45.5489,45.402,45.4999,1100.0
2018-02-07 12:00:00,46.47,46.47,46.3,46.3,1200.0,45.5195,45.5195,45.353,45.353,1200.0
2018-02-07 12:30:00,46.21,46.3,46.21,46.23,500.0,45.2648,45.353,45.2648,45.2844,500.0
2018-02-07 13:00:00,46.23,46.24,45.71,45.91,1700.0,45.2844,45.2942,44.7751,44.971,1700.0
2018-02-07 13:30:00,45.91,46.02,45.7,45.7,2100.0,44.971,45.0787,44.7653,44.7653,2100.0
2018-02-07 14:00:00,45.92,46.08,45.92,46.08,200.0,44.9808,45.1375,44.9808,45.1375,200.0
2018-02-07 14:30:00,46.27,46.27,45.95,46.12,1200.0,45.3236,45.3236,45.0102,45.1767,1200.0
2018-02-07 15:00:00,46.19,46.34,45.98,46.05,3190.0,45.2452,45.3922,45.0395,45.1081,3190.0
2018-02-07 15:30:00,46.02,46.21,45.83,45.83,7632.0,45.0787,45.2648,44.8926,44.8926,7632.0
2018-02-08 09:30:00,45.85,45.89,45.27,45.5,2800.0,44.9122,44.9514,44.3441,44.5694,2800.0
2018-02-08 10:00:00,45.52,45.6,45.31,45.38,1700.0,44.5889,44.6673,44.3832,44.4518,1700.0
2018-02-08 10:30:00,45.36,45.41,44.98,45.11,2859.0,44.4322,44.4812,44.06,44.1873,2859.0
2018-02-08 11:00:00,45.04,45.04,44.65,44.74,7900.0,44.1188,44.1188,43.7367,43.8249,7900.0
2018-02-08 11:30:00,44.71,44.93,44.67,44.79,5463.0,43.7955,44.011,43.7563,43.8739,5463.0
2018-02-08 12:00:00,44.75,44.79,44.52,44.58,1922.0,43.8347,43.8739,43.6094,43.6682,1922.0
2018-02-08 12:30:00,44.44,44.49,44.28,44.31,2474.0,43.531,43.58,43.3743,43.4037,2474.0
2018-02-08 13:00:00,44.34,44.67,44.34,44.39,800.0,43.4331,43.7563,43.4331,43.4821,800.0
2018-02-08 13:30:00,44.4,44.93,44.4,44.68,3400.0,43.4919,44.011,43.4919,43.7661,3400.0
2018-02-08 14:00:00,44.57,44.79,44.49,44.7,2100.0,43.6584,43.8739,43.58,43.7857,2100.0
2018-02-08 14:30:00,44.67,44.92,44.6,44.66,4700.0,43.7563,44.0012,43.6878,43.7465,4700.0
2018-02-08 15:00:00,44.61,44.91,44.61,44.71,5585.0,43.6976,43.9914,43.6976,43.7955,5585.0
2018-02-08 15:30:00,44.81,44.85,44.44,44.44,25230.0,43.8935,43.9327,43.531,43.531,25230.0
2018-02-09 09:30:00,44.78,44.85,44.3,44.64,2300.0,43.8641,43.9327,43.3939,43.7269,2300.0
2018-02-09 10:00:00,44.67,44.83,44.57,44.81,1200.0,43.7563,43.9131,43.6584,43.8935,1200.0
2018-02-09 10:30:00,44.6,44.65,44.24,44.65,3250.0,43.6878,43.7367,43.3351,43.7367,3250.0
2018-02-09 11:00:00,44.8,44.8,44.52,44.63,2700.0,43.8837,43.8837,43.6094,43.7172,2700.0
2018-02-09 11:30:00,44.69,44.71,44.59,44.59,1000.0,43.7759,43.7955,43.678,43.678,1000.0
2018-02-09 12:00:00,44.59,44.63,44.1,44.1,9005.0,43.678,43.7172,43.198,43.198,9005.0
2018-02-09 12:30:00,44.11,44.3,43.64,44.3,10705.0,43.2078,43.3939,42.7474,43.3939,10705.0
2018-02-09 13:00:00,44.33,44.33,43.69,43.78,4000.0,43.4233,43.4233,42.7964,42.8845,4000.0
2018-02-09 13:30:00,43.77,44.73,43.7,44.73,3800.0,42.8747,43.8151,42.8062,43.8151,3800.0
2018-02-09 14:00:00,44.62,44.98,44.62,44.87,3900.0,43.7074,44.06,43.7074,43.9522,3900.0
2018-02-09 14:30:00,44.69,44.83,44.59,44.66,2100.0,43.7759,43.9131,43.678,43.7465,2100.0
2018-02-09 15:00:00,44.36,44.49,44.15,44.17,3537.0,43.4527,43.58,43.247,43.2666,3537.0
2018-02-09 15:30:00,44.24,44.83,44.22,44.63,33052.0,43.3351,43.9131,43.3155,43.7172,33052.0
2018-02-12 09:30:00,45.31,45.36,44.8,45.0,3000.0,44.3832,44.4322,43.8837,44.0796,3000.0
2018-02-12 10:00:00,45.1,45.1,44.8,44.94,2100.0,44.1775,44.1775,43.8837,44.0208,2100.0
2018-02-12 10:30:00,45.01,45.42,45.01,45.38,1904.0,44.0894,44.491,44.0894,44.4518,1904.0
2018-02-12 11:00:00,45.3,45.44,45.03,45.39,1800.0,44.3734,44.5106,44.109,44.4616,1800.0
2018-02-12 11:30:00,45.45,46.07,45.45,46.04,2921.0,44.5204,45.1277,44.5204,45.0983,2921.0
2018-02-12 12:00:00,45.99,46.14,45.78,45.78,1755.0,45.0493,45.1963,44.8436,44.8436,1755.0
2018-02-12 12:30:00,45.73,45.98,45.68,45.78,2420.0,44.7947,45.0395,44.7457,44.8436,2420.0
2018-02-12 13:00:00,45.48,45.5,45.41,45.48,1400.0,44.5498,44.5694,44.4812,44.5498,1400.0
2018-02-12 13:30:00,45.47,45.65,45.38,45.48,3800.0,44.54,44.7163,44.4518,44.5498,3800.0
2018-02-12 14:00:00,45.46,45.53,45.3,45.49,2900.0,44.5302,44.5987,44.3734,44.5596,2900.0
2018-02-12 14:30:00,45.51,45.51,45.3,45.42,3400.0,44.5792,44.5792,44.3734,44.491,3400.0
2018-02-12 15:00:00,45.43,45.44,45.33,45.37,6400.0,44.5008,44.5106,44.4028,44.442,6400.0
2018-02-12 15:30:00,45.38,45.4,45.09,45.22,12549.0,44.4518,44.4714,44.1677,44.2951,12549.0
2018-02-13 09:30:00,45.26,45.26,44.03,44.13,8683.0,44.3343,44.3343,43.1294,43.2274,8683.0
2018-02-13 10:00:00,44.36,44.36,44.14,44.15,2900.0,43.4527,43.4527,43.2372,43.247,2900.0
2018-02-13 10:30:00,44.12,44.32,44.01,44.24,2281.0,43.2176,43.4135,43.1098,43.3351,2281.0
2018-02-13 11:00:00,44.14,44.2,44.09,44.09,1300.0,43.2372,43.2959,43.1882,43.1882,1300.0
2018-02-13 11:30:00,44.04,44.12,44.01,44.12,2100.0,43.1392,43.2176,43.1098,43.2176,2100.0
2018-02-13 12:00:00,44.07,44.3,44.04,44.23,1400.0,43.1686,43.3939,43.1392,43.3253,1400.0
2018-02-13 12:30:00,44.29,44.86,44.29,44.86,1751.0,43.3841,43.9424,43.3841,43.9424,1751.0
2018-02-13 13:00:00,44.82,45.02,44.74,44.94,1600.0,43.9033,44.0992,43.8249,44.0208,1600.0
2018-02-13 13:30:00,44.94,45.03,44.85,44.85,2500.0,44.0208,44.109,43.9327,43.9327,2500.0
2018-02-13 14:00:00,44.9,45.11,44.88,45.09,1700.0,43.9816,44.1873,43.962,44.1677,1700.0
2018-02-13 14:30:00,45.01,45.01,44.8,44.83,2536.0,44.0894,44.0894,43.8837,43.9131,2536.0
2018-02-13 15:00:00,44.82,44.82,44.52,44.74,3300.0,43.9033,43.9033,43.6094,43.8249,3300.0
2018-02-13 15:30:00,44.78,44.87,44.64,44.71,6400.0,43.8641,43.9522,43.7269,43.7955,6400.0
2018-02-14 09:30:00,44.73,45.0,44.51,44.51,9785.0,43.8151,44.0796,43.5996,43.5996,9785.0
2018-02-14 10:00:00,44.56,44.91,44.41,44.7,11379.0,43.6486,43.9914,43.5017,43.7857,11379.0
2018-02-14 10:30:00,44.78,45.09,44.74,44.97,15679.0,43.8641,44.1677,43.8249,44.0502,15679.0
2018-02-14 11:00:00,44.96,45.15,44.7,44.7,18870.0,44.0404,44.2265,43.7857,43.7857,18870.0
2018-02-14 11:30:00,44.68,45.37,44.67,45.37,10709.0,43.7661,44.442,43.7563,44.442,10709.0
2018-02-14 12:00:00,45.34,45.79,45.34,45.77,5800.0,44.4126,44.8534,44.4126,44.8338,5800.0
2018-02-14 12:30:00,45.68,45.68,45.39,45.46,4000.0,44.7457,44.7457,44.4616,44.5302,4000.0
2018-02-14 13:00:00,45.45,45.49,45.31,45.35,5285.0,44.5204,44.5596,44.3832,44.4224,5285.0
2018-02-14 13:30:00,45.39,45.5,45.37,45.42,3700.0,44.4616,44.5694,44.442,44.491,3700.0
2018-02-14 14:00:00,45.46,45.61,45.46,45.46,10379.0,44.5302,44.6771,44.5302,44.5302,10379.0
2018-02-14 14:30:00,45.49,45.59,45.38,45.52,9142.0,44.5596,44.6575,44.4518,44.5889,9142.0
2018-02-14 15:00:00,45.53,45.86,45.53,45.6,7965.0,44.5987,44.922,44.5987,44.6673,7965.0
2018-02-14 15:30:00,45.62,46.11,45.55,46.0,28250.0,44.6869,45.1669,44.6183,45.0591,28250.0
2018-02-15 09:30:00,46.47,47.34,46.38,47.3,3400.0,45.5195,46.3717,45.4314,46.3325,3400.0
2018-02-15 10:00:00,47.35,47.35,46.84,47.01,10980.0,46.3815,46.3815,45.8819,46.0485,10980.0
2018-02-15 10:30:00,46.98,47.05,46.67,46.93,8446.0,46.0191,46.0877,45.7154,45.9701,8446.0
2018-02-15 11:00:00,46.86,46.88,46.77,46.88,5969.0,45.9015,45.9211,45.8134,45.9211,5969.0
2018-02-15 11:30:00,46.83,46.9,46.73,46.79,7660.0,45.8722,45.9407,45.7742,45.833,7660.0
2018-02-15 12:00:00,46.74,46.74,46.63,46.72,3516.0,45.784,45.784,45.6762,45.7644,3516.0
2018-02-15 12:30:00,46.73,46.73,46.61,46.62,4540.0,45.7742,45.7742,45.6567,45.6664,4540.0
2018-02-15 13:00:00,46.64,46.66,46.49,46.65,3550.0,45.686,45.7056,45.5391,45.6958,3550.0
2018-02-15 13:30:00,46.61,46.82,46.58,46.75,5390.0,45.6567,45.8624,45.6273,45.7938,5390.0
2018-02-15 14:00:00,46.73,46.75,46.63,46.64,12345.0,45.7742,45.7938,45.6762,45.686,12345.0
2018-02-15 14:30:00,46.66,46.88,46.64,46.87,5739.0,45.7056,45.9211,45.686,45.9113,5739.0
2018-02-15 15:00:00,46.87,47.01,46.87,46.93,7856.0,45.9113,46.0485,45.9113,45.9701,7856.0
2018-02-15 15:30:00,46.95,47.01,46.78,46.89,15602.0,45.9897,46.0485,45.8232,45.9309,15602.0
2018-02-16 09:30:00,47.07,47.07,46.71,46.71,1600.0,46.1072,46.1072,45.7546,45.7546,1600.0
2018-02-16 10:00:00,46.6,46.77,46.43,46.7,1900.0,45.6469,45.8134,45.4803,45.7448,1900.0
2018-02-16 10:30:00,46.7,46.71,46.55,46.55,1800.0,45.7448,45.7546,45.5979,45.5979,1800.0
2018-02-16 11:00:00,46.54,46.8,46.44,46.74,1500.0,45.5881,45.8428,45.4901,45.784,1500.0
2018-02-16 11:30:00,46.65,46.65,46.55,46.59,1500.0,45.6958,45.6958,45.5979,45.6371,1500.0
2018-02-16 12:00:00,46.58,46.61,46.55,46.55,900.0,45.6273,45.6567,45.5979,45.5979,900.0
2018-02-16 12:30:00,46.57,46.59,46.39,46.4,900.0,45.6175,45.6371,45.4412,45.4509,900.0
2018-02-16 13:00:00,46.44,46.44,46.17,46.17,1400.0,45.4901,45.4901,45.2257,45.2257,1400.0
2018-02-16 13:30:00,46.19,46.42,46.19,46.37,1300.0,45.2452,45.4705,45.2452,45.4216,1300.0
2018-02-16 14:00:00,46.16,46.25,46.09,46.09,800.0,45.2159,45.304,45.1473,45.1473,800.0
2018-02-16 14:30:00,46.18,46.22,46.12,46.21,1200.0,45.2354,45.2746,45.1767,45.2648,1200.0
2018-02-16 15:00:00,46.21,46.23,45.87,45.93,4094.0,45.2648,45.2844,44.9318,44.9906,4094.0
2018-02-16 15:30:00,45.89,45.89,45.65,45.8,12246.0,44.9514,44.9514,44.7163,44.8632,12246.0
2018-02-20 09:30:00,45.63,45.63,44.76,44.78,4256.0,44.6967,44.6967,43.8445,43.8641,4256.0
2018-02-20 10:00:00,44.66,45.31,44.59,45.31,1532.0,43.7465,44.3832,43.678,44.3832,1532.0
2018-02-20 10:30:00,45.28,45.28,45.15,45.22,1300.0,44.3539,44.3539,44.2265,44.2951,1300.0
2018-02-20 11:00:00,45.22,45.28,45.22,45.25,600.0,44.2951,44.3539,44.2951,44.3245,600.0
2018-02-20 11:30:00,45.15,45.33,45.11,45.32,687.0,44.2265,44.4028,44.1873,44.393,687.0
2018-02-20 12:00:00,45.35,45.38,45.35,45.38,335.0,44.4224,44.4518,44.4224,44.4518,335.0
2018-02-20 12:30:00,45.39,45.64,45.39,45.63,1100.0,44.4616,44.7065,44.4616,44.6967,1100.0
2018-02-20 13:00:00,45.7,45.7,45.41,45.41,700.0,44.7653,44.7653,44.4812,44.4812,700.0
2018-02-20 13:30:00,45.37,45.38,45.26,45.35,805.0,44.442,44.4518,44.3343,44.4224,805.0
2018-02-20 14:00:00,45.4,45.4,45.17,45.31,1000.0,44.4714,44.4714,44.2461,44.3832,1000.0
2018-02-20 14:30:00,45.29,45.29,44.95,44.99,2300.0,44.3637,44.3637,44.0306,44.0698,2300.0
2018-02-20 15:00:00,45.02,45.04,44.54,44.62,4151.0,44.0992,44.1188,43.629,43.7074,4151.0
2018-02-20 15:30:00,44.74,44.95,44.68,44.74,5274.0,43.8249,44.0306,43.7661,43.8249,5274.0
2018-02-21 09:30:00,44.81,44.87,44.5,44.76,5187.0,43.8935,43.9522,43.5898,43.8445,5187.0
2018-02-21 10:00:00,44.85,45.0,44.85,44.99,800.0,43.9327,44.0796,43.9327,44.0698,800.0
2018-02-21 10:30:00,45.03,45.27,44.9,44.98,2800.0,44.109,44.3441,43.9816,44.06,2800.0
2018-02-21 11:00:00,45.02,45.21,45.02,45.16,1000.0,44.0992,44.2853,44.0992,44.2363,1000.0
2018-02-21 11:30:00,45.2,45.26,45.09,45.26,840.0,44.2755,44.3343,44.1677,44.3343,840.0
2018-02-21 12:00:00,45.26,45.29,45.04,45.07,1400.0,44.3343,44.3637,44.1188,44.1482,1400.0
2018-02-21 12:30:00,45.14,45.31,45.14,45.27,1850.0,44.2167,44.3832,44.2167,44.3441,1850.0
2018-02-21 13:00:00,45.29,45.54,45.26,45.52,3358.0,44.3637,44.6085,44.3343,44.5889,3358.0
2018-02-21 13:30:00,45.41,45.43,45.39,45.39,700.0,44.4812,44.5008,44.4616,44.4616,700.0
2018-02-21 14:00:00,45.36,45.65,45.34,45.45,2720.0,44.4322,44.7163,44.4126,44.5204,2720.0
2018-02-21 14:30:00,45.44,45.6,45.4,45.57,1400.0,44.5106,44.6673,44.4714,44.6379,1400.0
2018-02-21 15:00:00,45.41,45.41,45.04,45.06,4000.0,44.4812,44.4812,44.1188,44.1384,4000.0
2018-02-21 15:30:00,45.26,45.28,45.0,45.0,5182.0,44.3343,44.3539,44.0796,44.0796,5182.0
2018-02-22 09:30:00,45.57,45.65,45.42,45.52,1100.0,44.6379,44.7163,44.491,44.5889,1100.0
2018-02-22 10:00:00,45.49,45.56,45.49,45.5,1200.0,44.5596,44.6281,44.5596,44.5694,1200.0
2018-02-22 10:30:00,45.5,45.57,45.13,45.13,1500.0,44.5694,44.6379,44.2069,44.2069,1500.0
2018-02-22 11:00:00,45.17,45.29,45.17,45.26,1600.0,44.2461,44.3637,44.2461,44.3343,1600.0
2018-02-22 11:30:00,45.25,45.25,44.98,44.98,1596.0,44.3245,44.3245,44.06,44.06,1596.0
2018-02-22 12:00:00,44.88,44.88,44.71,44.85,1624.0,43.962,43.962,43.7955,43.9327,1624.0
2018-02-22 12:30:00,45.02,45.12,44.94,44.96,1226.0,44.0992,44.1971,44.0208,44.0404,1226.0
2018-02-22 13:00:00,45.01,45.01,44.68,44.73,800.0,44.0894,44.0894,43.7661,43.8151,800.0
2018-02-22 13:30:00,44.71,44.78,44.6,44.78,1000.0,43.7955,43.8641,43.6878,43.8641,1000.0
2018-02-22 14:00:00,44.85,45.04,44.85,45.04,2000.0,43.9327,44.1188,43.9327,44.1188,2000.0
2018-02-22 14:30:00,45.0,45.0,44.68,44.68,1500.0,44.0796,44.0796,43.7661,43.7661,1500.0
2018-02-22 15:00:00,44.52,44.81,44.52,44.79,1300.0,43.6094,43.8935,43.6094,43.8739,1300.0
2018-02-22 15:30:00,44.77,44.78,44.58,44.7,5251.0,43.8543,43.8641,43.6682,43.7857,5251.0
2018-02-23 09:30:00,45.37,45.37,44.95,45.03,2100.0,44.442,44.442,44.0306,44.109,2100.0
2018-02-23 10:00:00,44.94,44.94,44.56,44.6,1500.0,44.0208,44.0208,43.6486,43.6878,1500.0
2018-02-23 10:30:00,44.54,44.85,44.28,44.74,3500.0,43.629,43.9327,43.3743,43.8249,3500.0
2018-02-23 11:00:00,44.69,44.91,44.64,44.82,1300.0,43.7759,43.9914,43.7269,43.9033,1300.0
2018-02-23 11:30:00,44.99,45.03,44.88,44.98,2300.0,44.0698,44.109,43.962,44.06,2300.0
2018-02-23 12:00:00,44.91,45.07,44.9,45.01,700.0,43.9914,44.1482,43.9816,44.0894,700.0
2018-02-23 12:30:00,45.01,45.01,45.01,45.01,100.0,44.0894,44.0894,44.0894,44.0894,100.0
2018-02-23 13:00:00,44.95,45.09,44.94,44.99,600.0,44.0306,44.1677,44.0208,44.0698,600.0
2018-02-23 13:30:00,44.99,45.08,44.99,45.0,1700.0,44.0698,44.1579,44.0698,44.0796,1700.0
2018-02-23 14:00:00,44.95,45.12,44.95,45.12,1400.0,44.0306,44.1971,44.0306,44.1971,1400.0
2018-02-23 14:30:00,45.11,45.3,45.11,45.28,2300.0,44.1873,44.3734,44.1873,44.3539,2300.0
2018-02-23 15:00:00,45.28,45.34,45.21,45.26,2900.0,44.3539,44.4126,44.2853,44.3343,2900.0
2018-02-23 15:30:00,45.24,45.26,45.13,45.26,6890.0,44.3147,44.3343,44.2069,44.3343,6890.0
2018-02-26 09:30:00,45.69,45.8,45.35,45.35,4600.0,44.7555,44.8632,44.4224,44.4224,4600.0
2018-02-26 10:00:00,45.32,45.44,45.3,45.3,1600.0,44.393,44.5106,44.3734,44.3734,1600.0
2018-02-26 10:30:00,45.33,45.56,45.3,45.56,3100.0,44.4028,44.6281,44.3734,44.6281,3100.0
2018-02-26 11:00:00,45.58,45.63,45.32,45.35,4300.0,44.6477,44.6967,44.393,44.4224,4300.0
2018-02-26 11:30:00,45.31,45.33,45.26,45.26,4407.0,44.3832,44.4028,44.3343,44.3343,4407.0
2018-02-26 12:00:00,45.28,45.33,45.25,45.33,4200.0,44.3539,44.4028,44.3245,44.4028,4200.0
2018-02-26 12:30:00,45.35,45.72,45.31,45.7,2200.0,44.4224,44.7849,44.3832,44.7653,2200.0
2018-02-26 13:00:00,45.64,45.89,45.52,45.89,1800.0,44.7065,44.9514,44.5889,44.9514,1800.0
2018-02-26 13:30:00,45.9,46.09,45.89,46.09,2693.0,44.9612,45.1473,44.9514,45.1473,2693.0
2018-02-26 14:00:00,46.14,46.2,45.63,45.63,4369.0,45.1963,45.255,44.6967,44.6967,4369.0
2018-02-26 14:30:00,45.54,45.63,45.44,45.6,4500.0,44.6085,44.6967,44.5106,44.6673,4500.0
2018-02-26 15:00:00,45.54,45.77,45.53,45.74,3731.0,44.6085,44.8338,44.5987,44.8044,3731.0
2018-02-26 15:30:00,45.71,45.97,45.7,45.76,10222.0,44.7751,45.0297,44.7653,44.824,10222.0
2018-02-27 09:30:00,46.12,47.12,46.04,47.12,6557.0,45.1767,46.1562,45.0983,46.1562,6557.0
2018-02-27 10:00:00,47.23,47.25,46.55,46.71,3000.0,46.264,46.2836,45.5979,45.7546,3000.0
2018-02-27 10:30:00,46.47,46.47,46.05,46.05,947.0,45.5195,45.5195,45.1081,45.1081,947.0
2018-02-27 11:00:00,46.08,46.08,45.78,45.78,800.0,45.1375,45.1375,44.8436,44.8436,800.0
2018-02-27 11:30:00,45.86,45.86,45.6,45.81,700.0,44.922,44.922,44.6673,44.873,700.0
2018-02-27 12:00:00,45.76,45.8,45.4,45.44,2527.0,44.824,44.8632,44.4714,44.5106,2527.0
2018-02-27 12:30:00,45.54,45.6,45.41,45.55,1500.0,44.6085,44.6673,44.4812,44.6183,1500.0
2018-02-27 13:00:00,45.5,45.5,45.37,45.43,2500.0,44.5694,44.5694,44.442,44.5008,2500.0
2018-02-27 13:30:00,45.43,45.53,45.42,45.43,1100.0,44.5008,44.5987,44.491,44.5008,1100.0
2018-02-27 14:00:00,45.48,45.48,45.36,45.38,1200.0,44.5498,44.5498,44.4322,44.4518,1200.0
2018-02-27 14:30:00,45.4,45.46,45.3,45.3,1300.0,44.4714,44.5302,44.3734,44.3734,1300.0
2018-02-27 15:00:00,45.29,45.3,45.14,45.25,4400.0,44.3637,44.3734,44.2167,44.3245,4400.0
2018-02-27 15:30:00,45.28,45.31,45.16,45.23,7766.0,44.3539,44.3832,44.2363,44.3049,7766.0
2018-02-28 09:30:00,45.2,45.38,44.87,45.38,700.0,44.2755,44.4518,43.9522,44.4518,700.0
2018-02-28 10:00:00,45.34,45.34,44.96,45.24,1200.0,44.4126,44.4126,44.0404,44.3147,1200.0
2018-02-28 10:30:00,45.29,45.31,45.0,45.06,800.0,44.3637,44.3832,44.0796,44.1384,800.0
2018-02-28 11:00:00,45.0,45.32,45.0,45.32,600.0,44.0796,44.393,44.0796,44.393,600.0
2018-02-28 11:30:00,45.2,45.23,45.04,45.21,1100.0,44.2755,44.3049,44.1188,44.2853,1100.0
2018-02-28 12:00:00,45.36,45.4,45.31,45.4,500.0,44.4322,44.4714,44.3832,44.4714,500.0
2018-02-28 12:30:00,45.35,45.36,45.33,45.33,300.0,44.4224,44.4322,44.4028,44.4028,300.0
2018-02-28 13:00:00,45.45,45.49,45.45,45.49,900.0,44.5204,44.5596,44.5204,44.5596,900.0
2018-02-28 13:30:00,45.5,45.5,45.41,45.43,1700.0,44.5694,44.5694,44.4812,44.5008,1700.0
2018-02-28 14:00:00,45.43,45.43,45.31,45.33,700.0,44.5008,44.5008,44.3832,44.4028,700.0
2018-02-28 14:30:00,45.22,45.34,45.2,45.28,1000.0,44.2951,44.4126,44.2755,44.3539,1000.0
2018-02-28 15:00:00,45.15,45.19,44.91,44.94,1200.0,44.2265,44.2657,43.9914,44.0208,1200.0
2018-02-28 15:30:00,44.93,44.98,44.78,44.78,6890.0,44.011,44.06,43.8641,43.8641,6890.0
2018-03-01 09:30:00,45.0,45.35,44.89,45.21,4200.0,44.0796,44.4224,43.9718,44.2853,4200.0
2018-03-01 10:00:00,45.32,45.71,45.32,45.49,3959.0,44.393,44.7751,44.393,44.5596,3959.0
2018-03-01 10:30:00,45.52,45.81,45.2,45.21,5475.0,44.5889,44.873,44.2755,44.2853,5475.0
2018-03-01 11:00:00,45.17,45.61,45.17,45.61,5250.0,44.2461,44.6771,44.2461,44.6771,5250.0
2018-03-01 11:30:00,45.54,45.97,45.54,45.95,2700.0,44.6085,45.0297,44.6085,45.0102,2700.0
2018-03-01 12:00:00,45.87,45.87,45.53,45.57,1467.0,44.9318,44.9318,44.5987,44.6379,1467.0
2018-03-01 12:30:00,45.57,45.62,45.26,45.26,3800.0,44.6379,44.6869,44.3343,44.3343,3800.0
2018-03-01 13:00:00,45.2,45.48,45.19,45.47,1300.0,44.2755,44.5498,44.2657,44.54,1300.0
2018-03-01 13:30:00,45.37,45.37,44.99,44.99,1100.0,44.442,44.442,44.0698,44.0698,1100.0
2018-03-01 14:00:00,44.99,44.99,44.5,44.77,5900.0,44.0698,44.0698,43.5898,43.8543,5900.0
2018-03-01 14:30:00,44.73,44.84,44.7,44.78,1600.0,43.8151,43.9229,43.7857,43.8641,1600.0
2018-03-01 15:00:00,44.8,45.01,44.57,44.85,4067.0,43.8837,44.0894,43.6584,43.9327,4067.0
2018-03-01 15:30:00,44.8,44.88,44.67,44.75,7250.0,43.8837,43.962,43.7563,43.8347,7250.0
2018-03-02 09:30:00,44.28,45.08,44.28,45.08,1900.0,43.3743,44.1579,43.3743,44.1579,1900.0
2018-03-02 10:00:00,45.12,45.12,44.77,44.81,5000.0,44.1971,44.1971,43.8543,43.8935,5000.0
2018-03-02 10:30:00,44.82,45.78,44.82,45.35,6938.0,43.9033,44.8436,43.9033,44.4224,6938.0
2018-03-02 11:00:00,45.34,45.41,45.18,45.37,2500.0,44.4126,44.4812,44.2559,44.442,2500.0
2018-03-02 11:30:00,45.3,45.52,45.22,45.51,1900.0,44.3734,44.5889,44.2951,44.5792,1900.0
2018-03-02 12:00:00,45.65,45.67,45.32,45.67,2400.0,44.7163,44.7359,44.393,44.7359,2400.0
2018-03-02 12:30:00,45.69,45.71,45.64,45.64,1000.0,44.7555,44.7751,44.7065,44.7065,1000.0
2018-03-02 13:00:00,45.58,45.58,45.4,45.49,4200.0,44.6477,44.6477,44.4714,44.5596,4200.0
2018-03-02 13:30:00,45.56,45.63,45.46,45.63,1000.0,44.6281,44.6967,44.5302,44.6967,1000.0
2018-03-02 14:00:00,45.66,45.75,45.64,45.64,1800.0,44.7261,44.8142,44.7065,44.7065,1800.0
2018-03-02 14:30:00,45.64,45.8,45.61,45.76,2583.0,44.7065,44.8632,44.6771,44.824,2583.0
2018-03-02 15:00:00,45.72,45.85,45.64,45.82,4014.0,44.7849,44.9122,44.7065,44.8828,4014.0
2018-03-02 15:30:00,45.76,45.86,45.67,45.7,34528.0,44.824,44.922,44.7359,44.7653,34528.0
2018-03-05 09:30:00,45.88,45.88,45.47,45.47,1100.0,44.9416,44.9416,44.54,44.54,1100.0
2018-03-05 10:00:00,45.44,45.73,45.42,45.69,1400.0,44.5106,44.7947,44.491,44.7555,1400.0
2018-03-05 10:30:00,45.6,45.69,45.6,45.63,825.0,44.6673,44.7555,44.6673,44.6967,825.0
2018-03-05 11:00:00,45.7,45.81,45.65,45.65,3340.0,44.7653,44.873,44.7163,44.7163,3340.0
2018-03-05 11:30:00,45.66,45.72,45.65,45.68,1000.0,44.7261,44.7849,44.7163,44.7457,1000.0
2018-03-05 12:00:00,45.63,45.73,45.61,45.64,1900.0,44.6967,44.7947,44.6771,44.7065,1900.0
2018-03-05 12:30:00,45.68,45.72,45.64,45.72,800.0,44.7457,44.7849,44.7065,44.7849,800.0
2018-03-05 13:00:00,45.71,45.78,45.7,45.71,1170.0,44.7751,44.8436,44.7653,44.7751,1170.0
2018-03-05 13:30:00,45.73,45.85,45.7,45.85,1100.0,44.7947,44.9122,44.7653,44.9122,1100.0
2018-03-05 14:00:00,45.88,45.88,45.76,45.84,2300.0,44.9416,44.9416,44.824,44.9024,2300.0
2018-03-05 14:30:00,45.89,45.9,45.8,45.87,1600.0,44.9514,44.9612,44.8632,44.9318,1600.0
2018-03-05 15:00:00,45.96,46.0,45.88,45.96,1500.0,45.0199,45.0591,44.9416,45.0199,1500.0
2018-03-05 15:30:00,45.94,46.08,45.8,45.86,9746.0,45.0004,45.1375,44.8632,44.922,9746.0
2018-03-06 09:30:00,45.96,46.23,45.81,46.08,2200.0,45.0199,45.2844,44.873,45.1375,2200.0
2018-03-06 10:00:00,46.08,46.08,45.49,45.49,1100.0,45.1375,45.1375,44.5596,44.5596,1100.0
2018-03-06 10:30:00,45.51,45.51,45.42,45.42,1500.0,44.5792,44.5792,44.491,44.491,1500.0
2018-03-06 11:00:00,45.34,45.5,45.33,45.49,900.0,44.4126,44.5694,44.4028,44.5596,900.0
2018-03-06 11:30:00,45.43,45.56,45.43,45.51,1600.0,44.5008,44.6281,44.5008,44.5792,1600.0
2018-03-06 12:00:00,45.59,45.81,45.59,45.78,1400.0,44.6575,44.873,44.6575,44.8436,1400.0
2018-03-06 12:30:00,45.87,45.87,45.72,45.72,2200.0,44.9318,44.9318,44.7849,44.7849,2200.0
2018-03-06 13:00:00,45.82,45.82,45.75,45.76,400.0,44.8828,44.8828,44.8142,44.824,400.0
2018-03-06 13:30:00,45.75,45.76,45.69,45.73,1467.0,44.8142,44.824,44.7555,44.7947,1467.0
2018-03-06 14:00:00,45.76,45.82,45.71,45.74,1100.0,44.824,44.8828,44.7751,44.8044,1100.0
2018-03-06 14:30:00,45.75,45.86,45.67,45.85,2000.0,44.8142,44.922,44.7359,44.9122,2000.0
2018-03-06 15:00:00,45.8,45.85,45.77,45.81,2252.0,44.8632,44.9122,44.8338,44.873,2252.0
2018-03-06 15:30:00,45.89,45.9,45.75,45.81,2791.0,44.9514,44.9612,44.8142,44.873,2791.0
2018-03-07 09:30:00,45.51,46.02,45.51,46.02,1600.0,44.5792,45.0787,44.5792,45.0787,1600.0
2018-03-07 10:00:00,45.93,46.27,45.93,46.27,864.0,44.9906,45.3236,44.9906,45.3236,864.0
2018-03-07 10:30:00,46.26,46.26,46.25,46.25,300.0,45.3138,45.3138,45.304,45.304,300.0
2018-03-07 11:00:00,46.18,46.18,46.03,46.1,800.0,45.2354,45.2354,45.0885,45.1571,800.0
2018-03-07 11:30:00,46.16,46.21,46.15,46.21,700.0,45.2159,45.2648,45.2061,45.2648,700.0
2018-03-07 12:00:00,45.96,46.0,45.88,45.94,1300.0,45.0199,45.0591,44.9416,45.0004,1300.0
2018-03-07 12:30:00,45.85,45.85,45.77,45.81,800.0,44.9122,44.9122,44.8338,44.873,800.0
2018-03-07 13:00:00,45.81,45.81,45.8,45.8,200.0,44.873,44.873,44.8632,44.8632,200.0
2018-03-07 13:30:00,45.81,45.81,45.67,45.67,800.0,44.873,44.873,44.7359,44.7359,800.0
2018-03-07 14:00:00,45.64,45.77,45.62,45.77,400.0,44.7065,44.8338,44.6869,44.8338,400.0
2018-03-07 14:30:00,45.85,46.04,45.85,46.04,1540.0,44.9122,45.0983,44.9122,45.0983,1540.0
2018-03-07 15:00:00,46.13,46.13,45.93,46.0,1200.0,45.1865,45.1865,44.9906,45.0591,1200.0
2018-03-07 15:30:00,46.01,46.14,45.97,46.13,2100.0,45.0689,45.1963,45.0297,45.1865,2100.0
2018-03-08 09:30:00,45.32,45.53,45.14,45.21,4616.0,44.393,44.5987,44.2167,44.2853,4616.0
2018-03-08 10:00:00,45.22,45.29,45.14,45.29,2418.0,44.2951,44.3637,44.2167,44.3637,2418.0
2018-03-08 10:30:00,45.29,45.31,45.11,45.11,5400.0,44.3637,44.3832,44.1873,44.1873,5400.0
2018-03-08 11:00:00,45.05,45.33,45.05,45.33,4000.0,44.1286,44.4028,44.1286,44.4028,4000.0
2018-03-08 11:30:00,45.31,45.37,45.15,45.28,4500.0,44.3832,44.442,44.2265,44.3539,4500.0
2018-03-08 12:00:00,45.28,45.28,45.01,45.07,3700.0,44.3539,44.3539,44.0894,44.1482,3700.0
2018-03-08 12:30:00,45.08,45.1,44.98,45.05,900.0,44.1579,44.1775,44.06,44.1286,900.0
2018-03-08 13:00:00,45.08,45.09,44.1,44.28,18038.0,44.1579,44.1677,43.198,43.3743,18038.0
2018-03-08 13:30:00,44.29,44.32,43.8,43.94,10176.0,43.3841,43.4135,42.9041,43.0413,10176.0
2018-03-08 14:00:00,44.1,44.21,43.99,44.18,2300.0,43.198,43.3057,43.0902,43.2764,2300.0
2018-03-08 14:30:00,44.12,44.49,44.12,44.17,14863.0,43.2176,43.58,43.2176,43.2666,14863.0
2018-03-08 15:00:00,44.16,44.22,44.03,44.06,6622.0,43.2568,43.3155,43.1294,43.1588,6622.0
2018-03-08 15:30:00,44.08,44.25,44.0,44.25,17485.0,43.1784,43.3449,43.1,43.3449,17485.0
2018-03-09 09:30:00,44.47,44.5,43.94,44.07,5507.0,43.5604,43.5898,43.0413,43.1686,5507.0
2018-03-09 10:00:00,44.26,44.36,44.14,44.14,2900.0,43.3547,43.4527,43.2372,43.2372,2900.0
2018-03-09 10:30:00,44.16,44.47,44.07,44.44,1800.0,43.2568,43.5604,43.1686,43.531,1800.0
2018-03-09 11:00:00,44.45,44.66,44.45,44.65,4722.0,43.5408,43.7465,43.5408,43.7367,4722.0
2018-03-09 11:30:00,44.66,44.66,44.33,44.37,2900.0,43.7465,43.7465,43.4233,43.4625,2900.0
2018-03-09 12:00:00,44.39,44.39,44.32,44.38,1900.0,43.4821,43.4821,43.4135,43.4723,1900.0
2018-03-09 12:30:00,44.36,44.43,44.34,44.43,3000.0,43.4527,43.5212,43.4331,43.5212,3000.0
2018-03-09 13:00:00,44.46,44.62,44.18,44.18,3000.0,43.5506,43.7074,43.2764,43.2764,3000.0
2018-03-09 13:30:00,44.2,44.26,44.06,44.15,7950.0,43.2959,43.3547,43.1588,43.247,7950.0
2018-03-09 14:00:00,44.16,44.2,44.01,44.05,2201.0,43.2568,43.2959,43.1098,43.149,2201.0
2018-03-09 14:30:00,44.1,44.25,44.09,44.21,2600.0,43.198,43.3449,43.1882,43.3057,2600.0
2018-03-09 15:00:00,44.26,44.3,44.17,44.21,5651.0,43.3547,43.3939,43.2666,43.3057,5651.0
2018-03-09 15:30:00,44.2,44.41,44.2,44.31,6700.0,43.2959,43.5017,43.2959,43.4037,6700.0
2018-03-12 09:30:00,44.66,44.66,44.4,44.41,3600.0,43.7465,43.7465,43.4919,43.5017,3600.0
2018-03-12 10:00:00,44.38,44.82,44.38,44.71,2700.0,43.4723,43.9033,43.4723,43.7955,2700.0
2018-03-12 10:30:00,44.73,44.77,44.36,44.38,4178.0,43.8151,43.8543,43.4527,43.4723,4178.0
2018-03-12 11:00:00,44.35,44.35,44.16,44.16,2500.0,43.4429,43.4429,43.2568,43.2568,2500.0
2018-03-12 11:30:00,44.09,44.38,44.05,44.24,5000.0,43.1882,43.4723,43.149,43.3351,5000.0
2018-03-12 12:00:00,44.32,44.42,44.32,44.42,600.0,43.4135,43.5114,43.4135,43.5114,600.0
2018-03-12 12:30:00,44.41,44.41,44.31,44.39,900.0,43.5017,43.5017,43.4037,43.4821,900.0
2018-03-12 13:00:00,44.31,44.36,44.22,44.36,800.0,43.4037,43.4527,43.3155,43.4527,800.0
2018-03-12 13:30:00,44.35,44.53,44.32,44.32,1377.0,43.4429,43.6192,43.4135,43.4135,1377.0
2018-03-12 14:00:00,44.23,44.39,44.23,44.39,1000.0,43.3253,43.4821,43.3253,43.4821,1000.0
2018-03-12 14:30:00,44.4,44.53,44.37,44.5,3643.0,43.4919,43.6192,43.4625,43.5898,3643.0
2018-03-12 15:00:00,44.51,44.82,44.51,44.82,3300.0,43.5996,43.9033,43.5996,43.9033,3300.0
2018-03-12 15:30:00,44.86,44.91,44.55,44.57,12191.0,43.9424,43.9914,43.6388,43.6584,12191.0
2018-03-13 09:30:00,44.54,45.06,44.54,44.93,1800.0,43.629,44.1384,43.629,44.011,1800.0
2018-03-13 10:00:00,44.94,45.28,44.94,45.28,3136.0,44.0208,44.3539,44.0208,44.3539,3136.0
2018-03-13 10:30:00,45.21,45.38,45.13,45.3,2600.0,44.2853,44.4518,44.2069,44.3734,2600.0
2018-03-13 11:00:00,45.26,45.39,45.23,45.39,3100.0,44.3343,44.4616,44.3049,44.4616,3100.0
2018-03-13 11:30:00,45.35,45.39,45.34,45.39,900.0,44.4224,44.4616,44.4126,44.4616,900.0
2018-03-13 12:00:00,45.48,45.49,45.28,45.32,1600.0,44.5498,44.5596,44.3539,44.393,1600.0
2018-03-13 12:30:00,45.35,45.53,45.35,45.48,684.0,44.4224,44.5987,44.4224,44.5498,684.0
2018-03-13 13:00:00,45.51,45.53,45.44,45.44,800.0,44.5792,44.5987,44.5106,44.5106,800.0
2018-03-13 13:30:00,45.47,45.49,45.39,45.42,1400.0,44.54,44.5596,44.4616,44.491,1400.0
2018-03-13 14:00:00,45.45,45.49,45.37,45.39,1100.0,44.5204,44.5596,44.442,44.4616,1100.0
2018-03-13 14:30:00,45.43,45.45,45.2,45.2,900.0,44.5008,44.5204,44.2755,44.2755,900.0
2018-03-13 15:00:00,45.21,45.35,45.18,45.18,1500.0,44.2853,44.4224,44.2559,44.2559,1500.0
2018-03-13 15:30:00,45.21,45.21,45.05,45.18,12217.0,44.2853,44.2853,44.1286,44.2559,12217.0
2018-03-14 09:30:00,44.96,45.02,44.81,44.86,500.0,44.0404,44.0992,43.8935,43.9424,500.0
2018-03-14 10:00:00,44.81,44.83,44.07,44.07,4697.0,43.8935,43.9131,43.1686,43.1686,4697.0
2018-03-14 10:30:00,44.01,44.21,43.99,44.1,12506.0,43.1098,43.3057,43.0902,43.198,12506.0
2018-03-14 11:00:00,44.16,44.25,44.11,44.11,1899.0,43.2568,43.3449,43.2078,43.2078,1899.0
2018-03-14 11:30:00,44.0,44.29,44.0,44.23,5507.0,43.1,43.3841,43.1,43.3253,5507.0
2018-03-14 12:00:00,44.27,44.27,44.23,44.24,1300.0,43.3645,43.3645,43.3253,43.3351,1300.0
2018-03-14 12:30:00,44.25,44.33,44.22,44.27,1400.0,43.3449,43.4233,43.3155,43.3645,1400.0
2018-03-14 13:00:00,44.25,44.31,44.18,44.2,1200.0,43.3449,43.4037,43.2764,43.2959,1200.0
2018-03-14 13:30:00,44.19,44.33,44.17,44.17,3526.0,43.2862,43.4233,43.2666,43.2666,3526.0
2018-03-14 14:00:00,44.23,44.29,44.18,44.26,2300.0,43.3253,43.3841,43.2764,43.3547,2300.0
2018-03-14 14:30:00,44.22,44.27,44.09,44.25,2260.0,43.3155,43.3645,43.1882,43.3449,2260.0
2018-03-14 15:00:00,44.21,44.27,44.13,44.24,3925.0,43.3057,43.3645,43.2274,43.3351,3925.0
2018-03-14 15:30:00,44.25,44.26,44.05,44.1,18188.0,43.3449,43.3547,43.149,43.198,18188.0
2018-03-15 09:30:00,44.39,44.39,44.22,44.22,1100.0,43.4821,43.4821,43.3155,43.3155,1100.0
2018-03-15 10:00:00,44.25,44.45,44.22,44.33,3200.0,43.3449,43.5408,43.3155,43.4233,3200.0
2018-03-15 10:30:00,44.25,44.3,44.08,44.27,1900.0,43.3449,43.3939,43.1784,43.3645,1900.0
2018-03-15 11:00:00,44.25,44.3,44.16,44.25,2200.0,43.3449,43.3939,43.2568,43.3449,2200.0
2018-03-15 11:30:00,44.12,44.27,44.1,44.16,1900.0,43.2176,43.3645,43.198,43.2568,1900.0
2018-03-15 12:00:00,44.1,44.23,44.0,44.0,9154.0,43.198,43.3253,43.1,43.1,9154.0
2018-03-15 12:30:00,44.02,44.23,44.02,44.23,14464.0,43.1196,43.3253,43.1196,43.3253,14464.0
2018-03-15 13:00:00,44.25,44.27,44.11,44.11,2072.0,43.3449,43.3645,43.2078,43.2078,2072.0
2018-03-15 13:30:00,44.06,44.13,44.03,44.04,1500.0,43.1588,43.2274,43.1294,43.1392,1500.0
2018-03-15 14:00:00,44.06,44.1,44.03,44.09,3353.0,43.1588,43.198,43.1294,43.1882,3353.0
2018-03-15 14:30:00,44.08,44.08,43.59,43.59,11673.0,43.1784,43.1784,42.6984,42.6984,11673.0
2018-03-15 15:00:00,43.68,44.18,43.68,43.98,32744.0,42.7866,43.2764,42.7866,43.0804,32744.0
2018-03-15 15:30:00,44.03,44.18,43.85,43.96,19200.0,43.1294,43.2764,42.9531,43.0609,19200.0
2018-03-16 09:30:00,43.95,44.21,43.95,44.03,3400.0,43.0511,43.3057,43.0511,43.1294,3400.0
2018-03-16 10:00:00,44.04,44.06,43.8,44.0,15300.0,43.1392,43.1588,42.9041,43.1,15300.0
2018-03-16 10:30:00,44.02,44.16,43.95,44.07,2774.0,43.1196,43.2568,43.0511,43.1686,2774.0
2018-03-16 11:00:00,44.1,44.31,44.07,44.3,3700.0,43.198,43.4037,43.1686,43.3939,3700.0
2018-03-16 11:30:00,44.3,44.3,44.14,44.14,3450.0,43.3939,43.3939,43.2372,43.2372,3450.0
2018-03-16 12:00:00,44.15,44.25,44.11,44.15,3727.0,43.247,43.3449,43.2078,43.247,3727.0
2018-03-16 12:30:00,44.21,44.25,44.17,44.17,3162.0,43.3057,43.3449,43.2666,43.2666,3162.0
2018-03-16 13:00:00,44.25,44.25,44.16,44.19,2500.0,43.3449,43.3449,43.2568,43.2862,2500.0
2018-03-16 13:30:00,44.15,44.23,43.98,44.0,3435.0,43.247,43.3253,43.0804,43.1,3435.0
2018-03-16 14:00:00,43.99,44.04,43.97,44.04,1359.0,43.0902,43.1392,43.0707,43.1392,1359.0
2018-03-16 14:30:00,44.15,44.18,44.12,44.12,2493.0,43.247,43.2764,43.2176,43.2176,2493.0
2018-03-16 15:00:00,44.12,44.12,43.97,43.97,5593.0,43.2176,43.2176,43.0707,43.0707,5593.0
2018-03-16 15:30:00,44.02,44.1,43.91,44.0,14875.0,43.1196,43.198,43.0119,43.1,14875.0
2018-03-19 09:30:00,43.76,43.76,43.26,43.43,6806.0,42.8649,42.8649,42.3752,42.5417,6806.0
2018-03-19 10:00:00,43.5,43.51,43.1,43.39,2105.0,42.6103,42.6201,42.2184,42.5025,2105.0
2018-03-19 10:30:00,43.54,43.66,43.31,43.37,5719.0,42.6494,42.767,42.4242,42.4829,5719.0
2018-03-19 11:00:00,43.2,43.32,42.98,43.16,13248.0,42.3164,42.4339,42.1009,42.2772,13248.0
2018-03-19 11:30:00,43.12,43.12,42.89,42.95,5500.0,42.238,42.238,42.0127,42.0715,5500.0
2018-03-19 12:00:00,43.0,43.21,42.98,43.21,5900.0,42.1205,42.3262,42.1009,42.3262,5900.0
2018-03-19 12:30:00,43.24,43.43,43.17,43.2,4600.0,42.3556,42.5417,42.287,42.3164,4600.0
2018-03-19 13:00:00,43.15,43.15,42.87,42.91,3500.0,42.2674,42.2674,41.9931,42.0323,3500.0
2018-03-19 13:30:00,42.93,43.01,42.88,43.01,4200.0,42.0519,42.1303,42.0029,42.1303,4200.0
2018-03-19 14:00:00,42.98,43.04,42.93,43.02,4900.0,42.1009,42.1597,42.0519,42.1401,4900.0
2018-03-19 14:30:00,43.01,43.04,42.89,43.0,8300.0,42.1303,42.1597,42.0127,42.1205,8300.0
2018-03-19 15:00:00,43.02,43.11,42.9,43.05,7400.0,42.1401,42.2282,42.0225,42.1695,7400.0
2018-03-19 15:30:00,43.0,43.21,42.97,43.15,22868.0,42.1205,42.3262,42.0911,42.2674,22868.0
2018-03-20 09:30:00,43.26,43.55,43.21,43.34,1700.0,42.3752,42.6592,42.3262,42.4535,1700.0
2018-03-20 10:00:00,43.29,43.29,42.81,42.88,6299.0,42.4046,42.4046,41.9344,42.0029,6299.0
2018-03-20 10:30:00,42.9,43.22,42.89,43.22,3117.0,42.0225,42.336,42.0127,42.336,3117.0
2018-03-20 11:00:00,43.2,43.35,43.1,43.34,1666.0,42.3164,42.4633,42.2184,42.4535,1666.0
2018-03-20 11:30:00,43.29,43.3,43.09,43.13,3400.0,42.4046,42.4144,42.2087,42.2478,3400.0
2018-03-20 12:00:00,43.11,43.27,43.07,43.15,1900.0,42.2282,42.385,42.1891,42.2674,1900.0
2018-03-20 12:30:00,43.18,43.21,43.07,43.07,1900.0,42.2968,42.3262,42.1891,42.1891,1900.0
2018-03-20 13:00:00,43.04,43.1,42.98,43.1,6590.0,42.1597,42.2184,42.1009,42.2184,6590.0
2018-03-20 13:30:00,43.09,43.09,42.94,42.98,3900.0,42.2087,42.2087,42.0617,42.1009,3900.0
2018-03-20 14:00:00,42.99,43.11,42.94,43.11,3800.0,42.1107,42.2282,42.0617,42.2282,3800.0
2018-03-20 14:30:00,43.1,43.1,43.01,43.06,2900.0,42.2184,42.2184,42.1303,42.1793,2900.0
2018-03-20 15:00:00,43.04,43.15,43.0,43.03,3534.0,42.1597,42.2674,42.1205,42.1499,3534.0
2018-03-20 15:30:00,43.03,43.09,42.99,43.07,9108.0,42.1499,42.2087,42.1107,42.1891,9108.0
2018-03-21 09:30:00,43.17,43.3,43.17,43.2,500.0,42.287,42.4144,42.287,42.3164,500.0
2018-03-21 10:00:00,43.2,43.26,43.13,43.22,600.0,42.3164,42.3752,42.2478,42.336,600.0
2018-03-21 10:30:00,43.21,43.4,43.15,43.32,1913.0,42.3262,42.5123,42.2674,42.4339,1913.0
2018-03-21 11:00:00,43.38,43.46,43.31,43.46,1000.0,42.4927,42.5711,42.4242,42.5711,1000.0
2018-03-21 11:30:00,43.44,43.55,43.43,43.47,1800.0,42.5515,42.6592,42.5417,42.5809,1800.0
2018-03-21 12:00:00,43.46,43.49,43.32,43.39,5100.0,42.5711,42.6005,42.4339,42.5025,5100.0
2018-03-21 12:30:00,43.41,43.41,43.34,43.35,1600.0,42.5221,42.5221,42.4535,42.4633,1600.0
2018-03-21 13:00:00,43.34,43.34,43.27,43.27,600.0,42.4535,42.4535,42.385,42.385,600.0
2018-03-21 13:30:00,43.22,43.22,43.11,43.16,1300.0,42.336,42.336,42.2282,42.2772,1300.0
2018-03-21 14:00:00,43.02,43.17,42.96,43.09,1100.0,42.1401,42.287,42.0813,42.2087,1100.0
2018-03-21 14:30:00,43.11,43.15,42.88,42.89,1600.0,42.2282,42.2674,42.0029,42.0127,1600.0
2018-03-21 15:00:00,43.09,43.16,43.03,43.12,2400.0,42.2087,42.2772,42.1499,42.238,2400.0
2018-03-21 15:30:00,43.06,43.18,43.06,43.07,4100.0,42.1793,42.2968,42.1793,42.1891,4100.0
2018-03-22 09:30:00,42.68,43.03,42.66,43.03,2400.0,41.807,42.1499,41.7874,42.1499,2400.0
2018-03-22 10:00:00,42.96,42.96,42.73,42.8,1795.0,42.0813,42.0813,41.856,41.9246,1795.0
2018-03-22 10:30:00,42.66,42.66,42.14,42.15,2200.0,41.7874,41.7874,41.2781,41.2879,2200.0
2018-03-22 11:00:00,42.13,42.54,42.08,42.47,4200.0,41.2683,41.6699,41.2193,41.6013,4200.0
2018-03-22 11:30:00,42.51,42.61,42.4,42.55,4200.0,41.6405,41.7385,41.5328,41.6797,4200.0
2018-03-22 12:00:00,42.51,42.77,42.51,42.77,2600.0,41.6405,41.8952,41.6405,41.8952,2600.0
2018-03-22 12:30:00,42.78,42.93,42.78,42.86,2500.0,41.905,42.0519,41.905,41.9834,2500.0
2018-03-22 13:00:00,42.85,42.85,42.64,42.82,3000.0,41.9736,41.9736,41.7679,41.9442,3000.0
2018-03-22 13:30:00,42.88,42.97,42.84,42.96,2578.0,42.0029,42.0911,41.9638,42.0813,2578.0
2018-03-22 14:00:00,42.96,42.96,42.64,42.66,12315.0,42.0813,42.0813,41.7679,41.7874,12315.0
2018-03-22 14:30:00,42.68,42.72,42.49,42.5,10800.0,41.807,41.8462,41.6209,41.6307,10800.0
2018-03-22 15:00:00,42.51,42.57,42.47,42.52,6341.0,41.6405,41.6993,41.6013,41.6503,6341.0
2018-03-22 15:30:00,42.49,42.51,42.25,42.37,16734.0,41.6209,41.6405,41.3858,41.5034,16734.0
2018-03-23 09:30:00,42.47,42.54,41.87,41.88,1800.0,41.6013,41.6699,41.0136,41.0234,1800.0
2018-03-23 10:00:00,41.88,42.12,41.88,42.07,1700.0,41.0234,41.2585,41.0234,41.2095,1700.0
2018-03-23 10:30:00,42.08,42.25,42.08,42.14,900.0,41.2193,41.3858,41.2193,41.2781,900.0
2018-03-23 11:00:00,42.04,42.18,41.99,42.14,1400.0,41.1801,41.3173,41.1311,41.2781,1400.0
2018-03-23 11:30:00,42.17,42.2,41.89,41.91,1700.0,41.3075,41.3369,41.0332,41.0528,1700.0
2018-03-23 12:00:00,41.94,42.08,41.94,42.08,1837.0,41.0822,41.2193,41.0822,41.2193,1837.0
2018-03-23 12:30:00,42.11,42.11,41.94,41.95,2200.0,41.2487,41.2487,41.0822,41.092,2200.0
2018-03-23 13:00:00,41.93,42.12,41.93,42.12,1000.0,41.0724,41.2585,41.0724,41.2585,1000.0
2018-03-23 13:30:00,42.15,42.16,41.93,42.11,800.0,41.2879,41.2977,41.0724,41.2487,800.0
2018-03-23 14:00:00,41.97,41.97,41.8,41.84,2300.0,41.1116,41.1116,40.945,40.9842,2300.0
2018-03-23 14:30:00,41.82,41.82,41.51,41.55,3600.0,40.9646,40.9646,40.661,40.7001,3600.0
2018-03-23 15:00:00,41.51,41.74,41.51,41.6,2300.0,40.661,40.8863,40.661,40.7491,2300.0
2018-03-23 15:30:00,41.63,41.7,41.56,41.68,9541.0,40.7785,40.8471,40.7099,40.8275,9541.0
2018-03-26 09:30:00,41.84,41.89,41.46,41.68,4100.0,40.9842,41.0332,40.612,40.8275,4100.0
2018-03-26 10:00:00,41.77,41.77,41.55,41.76,2000.0,40.9156,40.9156,40.7001,40.9059,2000.0
2018-03-26 10:30:00,41.71,41.73,41.56,41.58,3300.0,40.8569,40.8765,40.7099,40.7295,3300.0
2018-03-26 11:00:00,41.59,41.59,41.3,41.51,9993.0,40.7393,40.7393,40.4553,40.661,9993.0
2018-03-26 11:30:00,41.38,41.63,41.38,41.5,3500.0,40.5336,40.7785,40.5336,40.6512,3500.0
2018-03-26 12:00:00,41.49,41.7,41.48,41.7,1800.0,40.6414,40.8471,40.6316,40.8471,1800.0
2018-03-26 12:30:00,41.59,41.6,41.5,41.5,1500.0,40.7393,40.7491,40.6512,40.6512,1500.0
2018-03-26 13:00:00,41.52,41.68,41.51,41.67,2000.0,40.6708,40.8275,40.661,40.8177,2000.0
2018-03-26 13:30:00,41.63,41.81,41.61,41.66,1600.0,40.7785,40.9548,40.7589,40.8079,1600.0
2018-03-26 14:00:00,41.69,41.75,41.63,41.63,1300.0,40.8373,40.8961,40.7785,40.7785,1300.0
2018-03-26 14:30:00,41.69,41.76,41.62,41.62,1900.0,40.8373,40.9059,40.7687,40.7687,1900.0
2018-03-26 15:00:00,41.59,41.69,41.54,41.66,4157.0,40.7393,40.8373,40.6904,40.8079,4157.0
2018-03-26 15:30:00,41.64,41.7,41.55,41.7,10747.0,40.7883,40.8471,40.7001,40.8471,10747.0
2018-03-27 09:30:00,41.42,41.7,41.42,41.56,2253.0,40.5728,40.8471,40.5728,40.7099,2253.0
2018-03-27 10:00:00,41.7,41.77,41.57,41.7,3750.0,40.8471,40.9156,40.7197,40.8471,3750.0
2018-03-27 10:30:00,41.69,41.83,41.59,41.81,3400.0,40.8373,40.9744,40.7393,40.9548,3400.0
2018-03-27 11:00:00,41.71,41.75,41.66,41.75,3201.0,40.8569,40.8961,40.8079,40.8961,3201.0
2018-03-27 11:30:00,41.83,41.94,41.82,41.87,3000.0,40.9744,41.0822,40.9646,41.0136,3000.0
2018-03-27 12:00:00,41.96,41.96,41.84,41.84,1300.0,41.1018,41.1018,40.9842,40.9842,1300.0
2018-03-27 12:30:00,41.8,41.8,41.52,41.6,4200.0,40.945,40.945,40.6708,40.7491,4200.0
2018-03-27 13:00:00,41.62,41.99,41.59,41.99,5500.0,40.7687,41.1311,40.7393,41.1311,5500.0
2018-03-27 13:30:00,42.02,42.17,41.87,41.87,4199.0,41.1605,41.3075,41.0136,41.0136,4199.0
2018-03-27 14:00:00,41.88,41.88,41.58,41.58,2800.0,41.0234,41.0234,40.7295,40.7295,2800.0
2018-03-27 14:30:00,41.48,41.68,41.48,41.5,4200.0,40.6316,40.8275,40.6316,40.6512,4200.0
2018-03-27 15:00:00,41.55,41.6,41.35,41.35,20761.0,40.7001,40.7491,40.5042,40.5042,20761.0
2018-03-27 15:30:00,41.36,41.37,41.07,41.23,30439.0,40.514,40.5238,40.23,40.3867,30439.0
2018-03-28 09:30:00,41.57,42.16,41.53,42.16,11487.0,40.7197,41.2977,40.6806,41.2977,11487.0
2018-03-28 10:00:00,42.22,42.38,41.82,42.03,7460.0,41.3564,41.5132,40.9646,41.1703,7460.0
2018-03-28 10:30:00,42.14,42.14,41.87,42.05,3153.0,41.2781,41.2781,41.0136,41.1899,3153.0
2018-03-28 11:00:00,42.08,42.18,41.95,42.14,3300.0,41.2193,41.3173,41.092,41.2781,3300.0
2018-03-28 11:30:00,42.14,42.39,42.14,42.29,3600.0,41.2781,41.523,41.2781,41.425,3600.0
2018-03-28 12:00:00,42.35,42.36,42.13,42.13,5300.0,41.4838,41.4936,41.2683,41.2683,5300.0
2018-03-28 12:30:00,42.07,42.23,42.06,42.17,1479.0,41.2095,41.3662,41.1997,41.3075,1479.0
2018-03-28 13:00:00,42.17,42.4,42.17,42.37,2200.0,41.3075,41.5328,41.3075,41.5034,2200.0
2018-03-28 13:30:00,42.4,42.44,42.32,42.4,4150.0,41.5328,41.5719,41.4544,41.5328,4150.0
2018-03-28 14:00:00,42.41,42.42,42.3,42.33,3195.0,41.5426,41.5524,41.4348,41.4642,3195.0
2018-03-28 14:30:00,42.29,42.34,42.08,42.08,5100.0,41.425,41.474,41.2193,41.2193,5100.0
2018-03-28 15:00:00,42.05,42.16,41.98,42.11,6300.0,41.1899,41.2977,41.1214,41.2487,6300.0
2018-03-28 15:30:00,42.11,42.3,42.1,42.26,22912.0,41.2487,41.4348,41.2389,41.3956,22912.0
2018-03-29 09:30:00,42.4,42.4,41.82,42.11,5854.0,41.5328,41.5328,40.9646,41.2487,5854.0
2018-03-29 10:00:00,42.17,42.17,41.63,41.66,6600.0,41.3075,41.3075,40.7785,40.8079,6600.0
2018-03-29 10:30:00,41.59,41.77,41.59,41.77,3200.0,40.7393,40.9156,40.7393,40.9156,3200.0
2018-03-29 11:00:00,41.75,41.95,41.74,41.95,1800.0,40.8961,41.092,40.8863,41.092,1800.0
2018-03-29 11:30:00,41.94,42.16,41.94,42.09,3250.0,41.0822,41.2977,41.0822,41.2291,3250.0
2018-03-29 12:00:00,42.09,42.13,42.03,42.07,5861.0,41.2291,41.2683,41.1703,41.2095,5861.0
2018-03-29 12:30:00,42.05,42.05,41.7,42.0,5000.0,41.1899,41.1899,40.8471,41.1409,5000.0
2018-03-29 13:00:00,42.01,42.14,42.0,42.13,3400.0,41.1507,41.2781,41.1409,41.2683,3400.0
2018-03-29 13:30:00,42.16,42.23,42.11,42.18,2857.0,41.2977,41.3662,41.2487,41.3173,2857.0
2018-03-29 14:00:00,42.17,42.27,41.89,41.94,5771.0,41.3075,41.4054,41.0332,41.0822,5771.0
2018-03-29 14:30:00,41.96,42.06,41.93,41.96,4000.0,41.1018,41.1997,41.0724,41.1018,4000.0
2018-03-29 15:00:00,41.94,42.03,41.83,41.9,8700.0,41.0822,41.1703,40.9744,41.043,8700.0
2018-03-29 15:30:00,41.89,41.94,41.72,41.72,14945.0,41.0332,41.0822,40.8667,40.8667,14945.0
2018-04-02 09:30:00,41.56,41.56,41.07,41.18,2637.0,40.7099,40.7099,40.23,40.3377,2637.0
2018-04-02 10:00:00,41.23,41.28,40.69,40.81,7898.0,40.3867,40.4357,39.8577,39.9753,7898.0
2018-04-02 10:30:00,40.8,40.84,40.45,40.49,6850.0,39.9655,40.0047,39.6226,39.6618,6850.0
2018-04-02 11:00:00,40.52,40.52,40.16,40.26,6444.0,39.6912,39.6912,39.3386,39.4365,6444.0
2018-04-02 11:30:00,40.27,40.37,40.11,40.37,6600.0,39.4463,39.5443,39.2896,39.5443,6600.0
2018-04-02 12:00:00,40.33,40.33,40.19,40.21,5100.0,39.5051,39.5051,39.368,39.3876,5100.0
2018-04-02 12:30:00,40.24,40.29,40.16,40.29,8444.0,39.4169,39.4659,39.3386,39.4659,8444.0
2018-04-02 13:00:00,40.3,40.4,40.15,40.15,3803.0,39.4757,39.5737,39.3288,39.3288,3803.0
2018-04-02 13:30:00,40.12,40.17,39.6,39.72,8065.0,39.2994,39.3484,38.79,38.9076,8065.0
2018-04-02 14:00:00,39.71,39.72,39.29,39.4,7240.0,38.8978,38.9076,38.4864,38.5941,7240.0
2018-04-02 14:30:00,39.32,39.81,39.29,39.72,15960.0,38.5158,38.9957,38.4864,38.9076,15960.0
2018-04-02 15:00:00,39.72,39.94,39.66,39.81,25040.0,38.9076,39.1231,38.8488,38.9957,25040.0
2018-04-02 15:30:00,39.82,40.22,39.72,40.14,36086.0,39.0055,39.3974,38.9076,39.319,36086.0
2018-04-03 09:30:00,40.26,40.26,39.58,39.92,11291.0,39.4365,39.4365,38.7704,39.1035,11291.0
2018-04-03 10:00:00,39.94,40.26,39.92,40.15,10057.0,39.1231,39.4365,39.1035,39.3288,10057.0
2018-04-03 10:30:00,40.2,40.25,40.04,40.13,5000.0,39.3778,39.4267,39.221,39.3092,5000.0
2018-04-03 11:00:00,40.16,40.22,40.07,40.19,3997.0,39.3386,39.3974,39.2504,39.368,3997.0
2018-04-03 11:30:00,40.17,40.45,40.04,40.37,5299.0,39.3484,39.6226,39.221,39.5443,5299.0
2018-04-03 12:00:00,40.38,40.58,40.38,40.41,5711.0,39.5541,39.75,39.5541,39.5835,5711.0
2018-04-03 12:30:00,40.43,40.48,40.1,40.1,3500.0,39.6031,39.652,39.2798,39.2798,3500.0
2018-04-03 13:00:00,40.1,40.2,40.01,40.03,4618.0,39.2798,39.3778,39.1916,39.2112,4618.0
2018-04-03 13:30:00,40.04,40.09,39.91,40.09,6084.0,39.221,39.27,39.0937,39.27,6084.0
2018-04-03 14:00:00,40.09,40.11,39.95,40.01,6690.0,39.27,39.2896,39.1329,39.1916,6690.0
2018-04-03 14:30:00,40.0,40.2,40.0,40.12,19540.0,39.1819,39.3778,39.1819,39.2994,19540.0
2018-04-03 15:00:00,40.1,40.66,40.02,40.64,18760.0,39.2798,39.8284,39.2014,39.8088,18760.0
2018-04-03 15:30:00,40.62,40.72,40.56,40.65,29165.0,39.7892,39.8871,39.7304,39.8186,29165.0
2018-04-04 09:30:00,38.02,39.67,38.0,39.48,48663.0,37.2424,38.8586,37.2228,38.6725,48663.0
2018-04-04 10:00:00,39.46,40.3,39.1,39.13,23852.0,38.6529,39.4757,38.3003,38.3296,23852.0
2018-04-04 10:30:00,39.17,39.67,39.0,39.33,23403.0,38.3688,38.8586,38.2023,38.5256,23403.0
2018-04-04 11:00:00,39.23,39.67,39.22,39.34,16532.0,38.4276,38.8586,38.4178,38.5354,16532.0
2018-04-04 11:30:00,39.33,39.48,39.0,39.14,8721.0,38.5256,38.6725,38.2023,38.3394,8721.0
2018-04-04 12:00:00,39.18,39.51,39.18,39.51,9057.0,38.3786,38.7019,38.3786,38.7019,9057.0
2018-04-04 12:30:00,39.5,40.26,39.5,40.06,6500.0,38.6921,39.4365,38.6921,39.2406,6500.0
2018-04-04 13:00:00,40.06,40.31,39.86,40.26,6939.0,39.2406,39.4855,39.0447,39.4365,6939.0
2018-04-04 13:30:00,40.22,40.27,40.02,40.26,7592.0,39.3974,39.4463,39.2014,39.4365,7592.0
2018-04-04 14:00:00,40.27,41.07,40.2,40.81,18196.0,39.4463,40.23,39.3778,39.9753,18196.0
2018-04-04 14:30:00,40.89,40.89,40.45,40.68,6702.0,40.0536,40.0536,39.6226,39.8479,6702.0
2018-04-04 15:00:00,40.68,40.81,40.46,40.68,11850.0,39.8479,39.9753,39.6324,39.8479,11850.0
2018-04-04 15:30:00,40.71,40.77,40.56,40.61,23356.0,39.8773,39.9361,39.7304,39.7794,23356.0
2018-04-05 09:30:00,40.75,40.75,39.79,40.03,8802.0,39.9165,39.9165,38.9761,39.2112,8802.0
2018-04-05 10:00:00,40.0,40.4,39.9,40.38,18949.0,39.1819,39.5737,39.0839,39.5541,18949.0
2018-04-05 10:30:00,40.3,40.66,40.3,40.33,20628.0,39.4757,39.8284,39.4757,39.5051,20628.0
2018-04-05 11:00:00,40.39,40.87,40.39,40.72,11880.0,39.5639,40.0341,39.5639,39.8871,11880.0
2018-04-05 11:30:00,40.72,40.91,40.61,40.62,4600.0,39.8871,40.0732,39.7794,39.7892,4600.0
2018-04-05 12:00:00,40.56,40.6,40.43,40.51,3008.0,39.7304,39.7696,39.6031,39.6814,3008.0
2018-04-05 12:30:00,40.53,40.54,40.33,40.5,3100.0,39.701,39.7108,39.5051,39.6716,3100.0
2018-04-05 13:00:00,40.56,40.56,40.49,40.5,1000.0,39.7304,39.7304,39.6618,39.6716,1000.0
2018-04-05 13:30:00,40.52,40.52,40.38,40.42,1899.0,39.6912,39.6912,39.5541,39.5933,1899.0
2018-04-05 14:00:00,40.41,40.43,40.28,40.39,5600.0,39.5835,39.6031,39.4561,39.5639,5600.0
2018-04-05 14:30:00,40.37,40.9,40.37,40.86,43798.0,39.5443,40.0634,39.5443,40.0243,43798.0
2018-04-05 15:00:00,40.87,41.53,40.82,41.35,9172.0,40.0341,40.6806,39.9851,40.5042,9172.0
2018-04-05 15:30:00,41.36,41.82,41.28,41.61,14847.0,40.514,40.9646,40.4357,40.7589,14847.0
2018-04-06 09:30:00,41.48,42.08,41.48,41.87,7419.0,40.6316,41.2193,40.6316,41.0136,7419.0
2018-04-06 10:00:00,41.99,42.22,41.88,41.95,8901.0,41.1311,41.3564,41.0234,41.092,8901.0
2018-04-06 10:30:00,41.99,42.33,41.99,42.27,7043.0,41.1311,41.4642,41.1311,41.4054,7043.0
2018-04-06 11:00:00,42.24,42.47,42.23,42.38,4199.0,41.376,41.6013,41.3662,41.5132,4199.0
2018-04-06 11:30:00,42.37,42.4,42.22,42.3,3300.0,41.5034,41.5328,41.3564,41.4348,3300.0
2018-04-06 12:00:00,42.29,42.29,42.09,42.13,3200.0,41.425,41.425,41.2291,41.2683,3200.0
2018-04-06 12:30:00,42.13,42.28,42.11,42.26,2400.0,41.2683,41.4152,41.2487,41.3956,2400.0
2018-04-06 13:00:00,42.31,42.46,42.31,42.42,2310.0,41.4446,41.5915,41.4446,41.5524,2310.0
2018-04-06 13:30:00,42.41,42.45,42.17,42.17,2800.0,41.5426,41.5817,41.3075,41.3075,2800.0
2018-04-06 14:00:00,42.14,42.14,41.61,41.62,4800.0,41.2781,41.2781,40.7589,40.7687,4800.0
2018-04-06 14:30:00,41.61,41.61,41.16,41.51,6274.0,40.7589,40.7589,40.3181,40.661,6274.0
2018-04-06 15:00:00,41.53,41.62,41.38,41.47,6500.0,40.6806,40.7687,40.5336,40.6218,6500.0
2018-04-06 15:30:00,41.43,41.72,41.43,41.58,20727.0,40.5826,40.8667,40.5826,40.7295,20727.0
2018-04-09 09:30:00,42.0,42.07,41.84,42.07,3100.0,41.1409,41.2095,40.9842,41.2095,3100.0
2018-04-09 10:00:00,42.04,42.04,41.85,41.97,3109.0,41.1801,41.1801,40.994,41.1116,3109.0
2018-04-09 10:30:00,42.01,42.21,42.01,42.08,3600.0,41.1507,41.3466,41.1507,41.2193,3600.0
2018-04-09 11:00:00,42.2,42.22,42.12,42.22,2245.0,41.3369,41.3564,41.2585,41.3564,2245.0
2018-04-09 11:30:00,42.25,42.29,42.17,42.19,1916.0,41.3858,41.425,41.3075,41.3271,1916.0
2018-04-09 12:00:00,42.2,42.29,42.19,42.21,2200.0,41.3369,41.425,41.3271,41.3466,2200.0
2018-04-09 12:30:00,42.19,42.24,42.09,42.21,2400.0,41.3271,41.376,41.2291,41.3466,2400.0
2018-04-09 13:00:00,42.26,42.4,42.21,42.37,1904.0,41.3956,41.5328,41.3466,41.5034,1904.0
2018-04-09 13:30:00,42.38,42.41,42.32,42.41,1982.0,41.5132,41.5426,41.4544,41.5426,1982.0
2018-04-09 14:00:00,42.33,42.4,42.21,42.21,2000.0,41.4642,41.5328,41.3466,41.3466,2000.0
2018-04-09 14:30:00,42.17,42.22,42.06,42.17,2405.0,41.3075,41.3564,41.1997,41.3075,2405.0
2018-04-09 15:00:00,42.16,42.28,42.15,42.27,3223.0,41.2977,41.4152,41.2879,41.4054,3223.0
2018-04-09 15:30:00,42.25,42.3,42.01,42.01,16470.0,41.3858,41.4348,41.1507,41.1507,16470.0
2018-04-10 09:30:00,42.28,42.51,42.19,42.35,5900.0,41.4152,41.6405,41.3271,41.4838,5900.0
2018-04-10 10:00:00,42.38,42.54,42.32,42.41,7279.0,41.5132,41.6699,41.4544,41.5426,7279.0
2018-04-10 10:30:00,42.38,42.58,42.37,42.55,3810.0,41.5132,41.7091,41.5034,41.6797,3810.0
2018-04-10 11:00:00,42.51,42.53,42.41,42.45,4100.0,41.6405,41.6601,41.5426,41.5817,4100.0
2018-04-10 11:30:00,42.44,42.5,42.34,42.47,3800.0,41.5719,41.6307,41.474,41.6013,3800.0
2018-04-10 12:00:00,42.43,42.46,42.09,42.17,10298.0,41.5621,41.5915,41.2291,41.3075,10298.0
2018-04-10 12:30:00,42.07,42.32,42.07,42.32,1400.0,41.2095,41.4544,41.2095,41.4544,1400.0
2018-04-10 13:00:00,42.32,42.36,42.32,42.36,900.0,41.4544,41.4936,41.4544,41.4936,900.0
2018-04-10 13:30:00,42.41,42.52,42.4,42.51,2300.0,41.5426,41.6503,41.5328,41.6405,2300.0
2018-04-10 14:00:00,42.55,42.68,42.55,42.64,3800.0,41.6797,41.807,41.6797,41.7679,3800.0
2018-04-10 14:30:00,42.63,42.72,42.52,42.63,6600.0,41.7581,41.8462,41.6503,41.7581,6600.0
2018-04-10 15:00:00,42.66,42.78,42.62,42.7,8419.0,41.7874,41.905,41.7483,41.8266,8419.0
2018-04-10 15:30:00,42.72,42.76,42.63,42.66,18988.0,41.8462,41.8854,41.7581,41.7874,18988.0
2018-04-11 09:30:00,42.52,42.64,42.52,42.62,700.0,41.6503,41.7679,41.6503,41.7483,700.0
2018-04-11 10:00:00,42.69,42.75,42.65,42.75,1700.0,41.8168,41.8756,41.7776,41.8756,1700.0
2018-04-11 10:30:00,42.67,42.67,42.21,42.21,1700.0,41.7972,41.7972,41.3466,41.3466,1700.0
2018-04-11 11:00:00,42.2,42.32,42.2,42.28,2200.0,41.3369,41.4544,41.3369,41.4152,2200.0
2018-04-11 11:30:00,42.12,42.35,42.12,42.26,3000.0,41.2585,41.4838,41.2585,41.3956,3000.0
2018-04-11 12:00:00,42.26,42.5,42.25,42.42,7362.0,41.3956,41.6307,41.3858,41.5524,7362.0
2018-04-11 12:30:00,42.34,42.34,42.03,42.07,3000.0,41.474,41.474,41.1703,41.2095,3000.0
2018-04-11 13:00:00,42.07,42.11,41.92,41.92,4399.0,41.2095,41.2487,41.0626,41.0626,4399.0
2018-04-11 13:30:00,41.89,41.92,41.81,41.91,2000.0,41.0332,41.0626,40.9548,41.0528,2000.0
2018-04-11 14:00:00,41.98,42.0,41.81,41.94,2600.0,41.1214,41.1409,40.9548,41.0822,2600.0
2018-04-11 14:30:00,41.95,41.96,41.8,41.89,3246.0,41.092,41.1018,40.945,41.0332,3246.0
2018-04-11 15:00:00,41.88,41.97,41.75,41.76,3400.0,41.0234,41.1116,40.8961,40.9059,3400.0
2018-04-11 15:30:00,41.79,41.83,41.72,41.78,13976.0,40.9352,40.9744,40.8667,40.9254,13976.0
2018-04-12 09:30:00,42.04,42.04,42.0,42.0,600.0,41.1801,41.1801,41.1409,41.1409,600.0
2018-04-12 10:00:00,42.02,42.23,42.02,42.2,3800.0,41.1605,41.3662,41.1605,41.3369,3800.0
2018-04-12 10:30:00,42.03,42.03,41.73,41.76,1100.0,41.1703,41.1703,40.8765,40.9059,1100.0
2018-04-12 11:00:00,41.82,42.04,41.82,41.86,1400.0,40.9646,41.1801,40.9646,41.0038,1400.0
2018-04-12 11:30:00,41.85,41.85,41.58,41.6,700.0,40.994,40.994,40.7295,40.7491,700.0
2018-04-12 12:00:00,41.6,41.66,41.51,41.53,1500.0,40.7491,40.8079,40.661,40.6806,1500.0
2018-04-12 12:30:00,41.54,41.62,41.46,41.51,2900.0,40.6904,40.7687,40.612,40.661,2900.0
2018-04-12 13:00:00,41.49,41.68,41.45,41.49,4400.0,40.6414,40.8275,40.6022,40.6414,4400.0
2018-04-12 13:30:00,41.53,41.75,41.5,41.67,4586.0,40.6806,40.8961,40.6512,40.8177,4586.0
2018-04-12 14:00:00,41.68,41.8,41.66,41.8,1700.0,40.8275,40.945,40.8079,40.945,1700.0
2018-04-12 14:30:00,41.76,41.81,41.74,41.77,1600.0,40.9059,40.9548,40.8863,40.9156,1600.0
2018-04-12 15:00:00,41.82,41.88,41.71,41.88,2200.0,40.9646,41.0234,40.8569,41.0234,2200.0
2018-04-12 15:30:00,41.88,41.9,41.62,41.67,12631.0,41.0234,41.043,40.7687,40.8177,12631.0
2018-04-13 09:30:00,41.91,42.53,41.91,42.53,2100.0,41.0528,41.6601,41.0528,41.6601,2100.0
2018-04-13 10:00:00,42.42,42.6,42.41,42.5,5400.0,41.5524,41.7287,41.5426,41.6307,5400.0
2018-04-13 10:30:00,42.5,42.7,42.38,42.44,13801.0,41.6307,41.8266,41.5132,41.5719,13801.0
2018-04-13 11:00:00,42.42,42.55,42.37,42.46,6700.0,41.5524,41.6797,41.5034,41.5915,6700.0
2018-04-13 11:30:00,42.47,42.52,42.28,42.38,5516.0,41.6013,41.6503,41.4152,41.5132,5516.0
2018-04-13 12:00:00,42.4,42.64,42.36,42.59,5300.0,41.5328,41.7679,41.4936,41.7189,5300.0
2018-04-13 12:30:00,42.45,42.46,42.23,42.23,2800.0,41.5817,41.5915,41.3662,41.3662,2800.0
2018-04-13 13:00:00,42.21,42.23,42.12,42.19,3000.0,41.3466,41.3662,41.2585,41.3271,3000.0
2018-04-13 13:30:00,42.14,42.41,42.06,42.35,4309.0,41.2781,41.5426,41.1997,41.4838,4309.0
2018-04-13 14:00:00,42.31,42.35,42.23,42.29,4359.0,41.4446,41.4838,41.3662,41.425,4359.0
2018-04-13 14:30:00,42.32,42.39,42.19,42.23,7684.0,41.4544,41.523,41.3271,41.3662,7684.0
2018-04-13 15:00:00,42.2,42.35,42.19,42.26,6302.0,41.3369,41.4838,41.3271,41.3956,6302.0
2018-04-13 15:30:00,42.25,42.57,42.18,42.52,20444.0,41.3858,41.6993,41.3173,41.6503,20444.0
2018-04-16 09:30:00,42.7,42.87,42.46,42.74,1500.0,41.8266,41.9931,41.5915,41.8658,1500.0
2018-04-16 10:00:00,42.75,43.01,42.75,42.82,2700.0,41.8756,42.1303,41.8756,41.9442,2700.0
2018-04-16 10:30:00,42.87,43.16,42.86,43.13,5800.0,41.9931,42.2772,41.9834,42.2478,5800.0
2018-04-16 11:00:00,43.1,43.3,43.1,43.24,2800.0,42.2184,42.4144,42.2184,42.3556,2800.0
2018-04-16 11:30:00,43.19,43.27,43.06,43.09,1800.0,42.3066,42.385,42.1793,42.2087,1800.0
2018-04-16 12:00:00,43.22,43.29,43.12,43.13,2700.0,42.336,42.4046,42.238,42.2478,2700.0
2018-04-16 12:30:00,43.14,43.19,43.09,43.14,1600.0,42.2576,42.3066,42.2087,42.2576,1600.0
2018-04-16 13:00:00,43.14,43.2,43.13,43.16,2000.0,42.2576,42.3164,42.2478,42.2772,2000.0
2018-04-16 13:30:00,43.2,43.2,43.01,43.04,1900.0,42.3164,42.3164,42.1303,42.1597,1900.0
2018-04-16 14:00:00,43.03,43.07,42.8,42.82,2632.0,42.1499,42.1891,41.9246,41.9442,2632.0
2018-04-16 14:30:00,42.87,42.92,42.68,42.77,3700.0,41.9931,42.0421,41.807,41.8952,3700.0
2018-04-16 15:00:00,42.8,42.8,42.64,42.67,5620.0,41.9246,41.9246,41.7679,41.7972,5620.0
2018-04-16 15:30:00,42.68,42.84,42.68,42.75,9486.0,41.807,41.9638,41.807,41.8756,9486.0
2018-04-17 09:30:00,42.85,43.0,42.54,42.8,2300.0,41.9736,42.1205,41.6699,41.9246,2300.0
2018-04-17 10:00:00,42.87,42.88,42.75,42.84,2866.0,41.9931,42.0029,41.8756,41.9638,2866.0
2018-04-17 10:30:00,42.87,43.2,42.87,43.11,3298.0,41.9931,42.3164,41.9931,42.2282,3298.0
2018-04-17 11:00:00,43.11,43.15,42.98,42.98,1700.0,42.2282,42.2674,42.1009,42.1009,1700.0
2018-04-17 11:30:00,43.06,43.07,42.97,42.97,500.0,42.1793,42.1891,42.0911,42.0911,500.0
2018-04-17 12:00:00,42.99,42.99,42.81,42.81,1000.0,42.1107,42.1107,41.9344,41.9344,1000.0
2018-04-17 12:30:00,42.63,42.64,42.54,42.54,944.0,41.7581,41.7679,41.6699,41.6699,944.0
2018-04-17 13:00:00,42.57,42.6,42.37,42.49,900.0,41.6993,41.7287,41.5034,41.6209,900.0
2018-04-17 13:30:00,42.53,42.53,42.43,42.43,700.0,41.6601,41.6601,41.5621,41.5621,700.0
2018-04-17 14:00:00,42.4,42.69,42.38,42.59,6777.0,41.5328,41.8168,41.5132,41.7189,6777.0
2018-04-17 14:30:00,42.65,42.71,42.61,42.63,4564.0,41.7776,41.8364,41.7385,41.7581,4564.0
2018-04-17 15:00:00,42.66,42.91,42.66,42.82,2363.0,41.7874,42.0323,41.7874,41.9442,2363.0
2018-04-17 15:30:00,42.88,42.9,42.73,42.75,13873.0,42.0029,42.0225,41.856,41.8756,13873.0
2018-04-18 09:30:00,43.0,43.31,43.0,43.17,1500.0,42.1205,42.4242,42.1205,42.287,1500.0
2018-04-18 10:00:00,43.17,43.32,43.17,43.32,1499.0,42.287,42.4339,42.287,42.4339,1499.0
2018-04-18 10:30:00,43.29,43.37,43.18,43.31,4900.0,42.4046,42.4829,42.2968,42.4242,4900.0
2018-04-18 11:00:00,43.28,43.3,43.15,43.19,1700.0,42.3948,42.4144,42.2674,42.3066,1700.0
2018-04-18 11:30:00,43.2,43.37,43.2,43.22,2300.0,42.3164,42.4829,42.3164,42.336,2300.0
2018-04-18 12:00:00,43.27,43.27,43.17,43.18,2800.0,42.385,42.385,42.287,42.2968,2800.0
2018-04-18 12:30:00,43.17,43.37,43.14,43.21,3300.0,42.287,42.4829,42.2576,42.3262,3300.0
2018-04-18 13:00:00,43.22,43.3,43.15,43.15,2100.0,42.336,42.4144,42.2674,42.2674,2100.0
2018-04-18 13:30:00,43.12,43.12,42.91,42.91,1300.0,42.238,42.238,42.0323,42.0323,1300.0
2018-04-18 14:00:00,42.95,42.95,42.82,42.84,1600.0,42.0715,42.0715,41.9442,41.9638,1600.0
2018-04-18 14:30:00,42.83,42.83,42.71,42.71,3100.0,41.954,41.954,41.8364,41.8364,3100.0
2018-04-18 15:00:00,42.64,42.75,42.58,42.67,3032.0,41.7679,41.8756,41.7091,41.7972,3032.0
2018-04-18 15:30:00,42.66,42.69,42.5,42.52,11200.0,41.7874,41.8168,41.6307,41.6503,11200.0
2018-04-19 09:30:00,42.56,42.68,42.49,42.55,1000.0,41.6895,41.807,41.6209,41.6797,1000.0
2018-04-19 10:00:00,42.58,42.61,42.45,42.5,1700.0,41.7091,41.7385,41.5817,41.6307,1700.0
2018-04-19 10:30:00,42.43,42.75,42.43,42.64,3000.0,41.5621,41.8756,41.5621,41.7679,3000.0
2018-04-19 11:00:00,42.66,42.66,42.46,42.55,1800.0,41.7874,41.7874,41.5915,41.6797,1800.0
2018-04-19 11:30:00,42.53,42.7,42.53,42.59,1400.0,41.6601,41.8266,41.6601,41.7189,1400.0
2018-04-19 12:00:00,42.63,42.66,42.52,42.52,800.0,41.7581,41.7874,41.6503,41.6503,800.0
2018-04-19 12:30:00,42.48,42.5,42.41,42.5,600.0,41.6111,41.6307,41.5426,41.6307,600.0
2018-04-19 13:00:00,42.34,42.43,42.24,42.4,2400.0,41.474,41.5621,41.376,41.5328,2400.0
2018-04-19 13:30:00,42.52,42.52,42.42,42.43,1600.0,41.6503,41.6503,41.5524,41.5621,1600.0
2018-04-19 14:00:00,42.47,42.51,42.27,42.31,3200.0,41.6013,41.6405,41.4054,41.4446,3200.0
2018-04-19 14:30:00,42.31,42.35,42.29,42.3,3710.0,41.4446,41.4838,41.425,41.4348,3710.0
2018-04-19 15:00:00,42.3,42.6,42.3,42.6,3400.0,41.4348,41.7287,41.4348,41.7287,3400.0
2018-04-19 15:30:00,42.65,42.83,42.63,42.68,8129.0,41.7776,41.954,41.7581,41.807,8129.0
2018-04-20 09:30:00,42.45,42.67,42.39,42.63,3046.0,41.5817,41.7972,41.523,41.7581,3046.0
2018-04-20 10:00:00,42.31,42.41,42.11,42.41,7267.0,41.4446,41.5426,41.2487,41.5426,7267.0
2018-04-20 10:30:00,42.41,42.45,42.09,42.21,2300.0,41.5426,41.5817,41.2291,41.3466,2300.0
2018-04-20 11:00:00,42.15,42.18,42.03,42.05,1197.0,41.2879,41.3173,41.1703,41.1899,1197.0
2018-04-20 11:30:00,42.14,42.28,42.08,42.14,2000.0,41.2781,41.4152,41.2193,41.2781,2000.0
2018-04-20 12:00:00,42.06,42.14,42.04,42.13,1600.0,41.1997,41.2781,41.1801,41.2683,1600.0
2018-04-20 12:30:00,42.06,42.13,41.99,42.01,1000.0,41.1997,41.2683,41.1311,41.1507,1000.0
2018-04-20 13:00:00,42.06,42.17,42.0,42.16,2800.0,41.1997,41.3075,41.1409,41.2977,2800.0
2018-04-20 13:30:00,42.18,42.28,42.18,42.24,1200.0,41.3173,41.4152,41.3173,41.376,1200.0
2018-04-20 14:00:00,42.25,42.35,42.21,42.32,1632.0,41.3858,41.4838,41.3466,41.4544,1632.0
2018-04-20 14:30:00,42.35,42.42,42.26,42.41,5457.0,41.4838,41.5524,41.3956,41.5426,5457.0
2018-04-20 15:00:00,42.31,42.32,42.12,42.13,4526.0,41.4446,41.4544,41.2585,41.2683,4526.0
2018-04-20 15:30:00,42.1,42.22,42.08,42.1,8942.0,41.2389,41.3564,41.2193,41.2389,8942.0
2018-04-23 09:30:00,42.13,42.23,41.89,41.9,2100.0,41.2683,41.3662,41.0332,41.043,2100.0
2018-04-23 10:00:00,42.04,42.18,42.04,42.17,700.0,41.1801,41.3173,41.1801,41.3075,700.0
2018-04-23 10:30:00,42.12,42.29,42.09,42.29,800.0,41.2585,41.425,41.2291,41.425,800.0
2018-04-23 11:00:00,42.22,42.31,42.11,42.14,2200.0,41.3564,41.4446,41.2487,41.2781,2200.0
2018-04-23 11:30:00,42.12,42.17,42.05,42.05,700.0,41.2585,41.3075,41.1899,41.1899,700.0
2018-04-23 12:00:00,42.01,42.03,41.87,41.89,3416.0,41.1507,41.1703,41.0136,41.0332,3416.0
2018-04-23 12:30:00,41.92,42.01,41.87,41.98,2000.0,41.0626,41.1507,41.0136,41.1214,2000.0
2018-04-23 13:00:00,42.01,42.01,41.92,41.94,900.0,41.1507,41.1507,41.0626,41.0822,900.0
2018-04-23 13:30:00,41.85,41.86,41.83,41.86,300.0,40.994,41.0038,40.9744,41.0038,300.0
2018-04-23 14:00:00,41.7,41.78,41.56,41.68,2500.0,40.8471,40.9254,40.7099,40.8275,2500.0
2018-04-23 14:30:00,41.62,41.63,41.58,41.6,1200.0,40.7687,40.7785,40.7295,40.7491,1200.0
2018-04-23 15:00:00,41.6,41.68,41.59,41.66,2366.0,40.7491,40.8275,40.7393,40.8079,2366.0
2018-04-23 15:30:00,41.65,41.75,41.64,41.7,6065.0,40.7981,40.8961,40.7883,40.8471,6065.0
2018-04-24 09:30:00,41.95,42.16,41.95,41.96,2000.0,41.092,41.2977,41.092,41.1018,2000.0
2018-04-24 10:00:00,41.99,42.06,41.78,41.82,2800.0,41.1311,41.1997,40.9254,40.9646,2800.0
2018-04-24 10:30:00,41.78,41.9,41.68,41.9,2300.0,40.9254,41.043,40.8275,41.043,2300.0
2018-04-24 11:00:00,41.85,42.02,41.8,42.01,1850.0,40.994,41.1605,40.945,41.1507,1850.0
2018-04-24 11:30:00,41.99,42.06,41.97,42.02,5400.0,41.1311,41.1997,41.1116,41.1605,5400.0
2018-04-24 12:00:00,42.03,42.05,41.91,41.96,2601.0,41.1703,41.1899,41.0528,41.1018,2601.0
2018-04-24 12:30:00,41.98,42.01,41.91,41.97,7023.0,41.1214,41.1507,41.0528,41.1116,7023.0
2018-04-24 13:00:00,41.96,42.06,41.96,42.01,2000.0,41.1018,41.1997,41.1018,41.1507,2000.0
2018-04-24 13:30:00,42.04,42.04,41.98,41.98,3200.0,41.1801,41.1801,41.1214,41.1214,3200.0
2018-04-24 14:00:00,41.95,42.02,41.9,42.0,2200.0,41.092,41.1605,41.043,41.1409,2200.0
2018-04-24 14:30:00,42.0,42.0,41.88,41.97,1400.0,41.1409,41.1409,41.0234,41.1116,1400.0
2018-04-24 15:00:00,41.96,42.13,41.96,42.05,2000.0,41.1018,41.2683,41.1018,41.1899,2000.0
2018-04-24 15:30:00,41.96,42.16,41.96,42.08,5200.0,41.1018,41.2977,41.1018,41.2193,5200.0
2018-04-25 09:30:00,42.42,42.42,41.99,42.1,3450.0,41.5524,41.5524,41.1311,41.2389,3450.0
2018-04-25 10:00:00,42.0,42.34,42.0,42.22,2200.0,41.1409,41.474,41.1409,41.3564,2200.0
2018-04-25 10:30:00,42.32,42.52,42.3,42.39,2597.0,41.4544,41.6503,41.4348,41.523,2597.0
2018-04-25 11:00:00,42.37,42.37,41.99,42.0,4500.0,41.5034,41.5034,41.1311,41.1409,4500.0
2018-04-25 11:30:00,41.97,42.0,41.88,41.93,900.0,41.1116,41.1409,41.0234,41.0724,900.0
2018-04-25 12:00:00,41.99,42.06,41.99,41.99,900.0,41.1311,41.1997,41.1311,41.1311,900.0
2018-04-25 12:30:00,42.01,42.01,41.9,41.91,700.0,41.1507,41.1507,41.043,41.0528,700.0
2018-04-25 13:00:00,41.99,42.13,41.95,42.13,1000.0,41.1311,41.2683,41.092,41.2683,1000.0
2018-04-25 13:30:00,42.13,42.26,42.11,42.11,1897.0,41.2683,41.3956,41.2487,41.2487,1897.0
2018-04-25 14:00:00,42.12,42.12,42.06,42.1,1900.0,41.2585,41.2585,41.1997,41.2389,1900.0
2018-04-25 14:30:00,42.15,42.22,42.15,42.19,1300.0,41.2879,41.3564,41.2879,41.3271,1300.0
2018-04-25 15:00:00,42.24,42.3,42.23,42.25,723.0,41.376,41.4348,41.3662,41.3858,723.0
2018-04-25 15:30:00,42.25,42.29,41.9,42.01,5902.0,41.3858,41.425,41.043,41.1507,5902.0
2018-04-26 09:30:00,42.27,42.85,42.27,42.49,1600.0,41.4054,41.9736,41.4054,41.6209,1600.0
2018-04-26 10:00:00,42.68,43.04,42.49,42.99,2700.0,41.807,42.1597,41.6209,42.1107,2700.0
2018-04-26 10:30:00,42.88,42.97,42.68,42.93,2600.0,42.0029,42.0911,41.807,42.0519,2600.0
2018-04-26 11:00:00,42.86,42.86,42.72,42.75,700.0,41.9834,41.9834,41.8462,41.8756,700.0
2018-04-26 11:30:00,42.71,42.71,42.55,42.6,1000.0,41.8364,41.8364,41.6797,41.7287,1000.0
2018-04-26 12:00:00,42.6,42.61,42.49,42.5,1500.0,41.7287,41.7385,41.6209,41.6307,1500.0
2018-04-26 12:30:00,42.49,42.51,42.46,42.5,1285.0,41.6209,41.6405,41.5915,41.6307,1285.0
2018-04-26 13:00:00,42.59,42.74,42.56,42.71,3400.0,41.7189,41.8658,41.6895,41.8364,3400.0
2018-04-26 13:30:00,42.71,42.84,42.71,42.84,5793.0,41.8364,41.9638,41.8364,41.9638,5793.0
2018-04-26 14:00:00,42.84,42.88,42.75,42.8,2300.0,41.9638,42.0029,41.8756,41.9246,2300.0
2018-04-26 14:30:00,42.82,42.88,42.75,42.81,4342.0,41.9442,42.0029,41.8756,41.9344,4342.0
2018-04-26 15:00:00,42.84,42.84,42.7,42.74,3350.0,41.9638,41.9638,41.8266,41.8658,3350.0
2018-04-26 15:30:00,42.72,42.73,42.53,42.53,6047.0,41.8462,41.856,41.6601,41.6601,6047.0
2018-04-27 09:30:00,42.56,43.19,42.56,42.98,1175.0,41.6895,42.3066,41.6895,42.1009,1175.0
2018-04-27 10:00:00,43.14,43.26,43.09,43.2,1300.0,42.2576,42.3752,42.2087,42.3164,1300.0
2018-04-27 10:30:00,43.11,43.22,43.03,43.03,1300.0,42.2282,42.336,42.1499,42.1499,1300.0
2018-04-27 11:00:00,43.13,43.37,43.13,43.27,4200.0,42.2478,42.4829,42.2478,42.385,4200.0
2018-04-27 11:30:00,43.39,43.39,42.99,42.99,1200.0,42.5025,42.5025,42.1107,42.1107,1200.0
2018-04-27 12:00:00,43.02,43.09,42.97,43.01,2000.0,42.1401,42.2087,42.0911,42.1303,2000.0
2018-04-27 12:30:00,42.98,43.13,42.96,43.12,2000.0,42.1009,42.2478,42.0813,42.238,2000.0
2018-04-27 13:00:00,43.05,43.06,43.03,43.05,900.0,42.1695,42.1793,42.1499,42.1695,900.0
2018-04-27 13:30:00,43.09,43.11,43.01,43.07,3339.0,42.2087,42.2282,42.1303,42.1891,3339.0
2018-04-27 14:00:00,43.04,43.09,43.01,43.09,1400.0,42.1597,42.2087,42.1303,42.2087,1400.0
2018-04-27 14:30:00,43.05,43.26,43.04,43.14,2200.0,42.1695,42.3752,42.1597,42.2576,2200.0
2018-04-27 15:00:00,43.14,43.26,43.14,43.22,2380.0,42.2576,42.3752,42.2576,42.336,2380.0
2018-04-27 15:30:00,43.25,43.31,43.22,43.3,7752.0,42.3654,42.4242,42.336,42.4144,7752.0
2018-04-30 09:30:00,43.36,43.74,42.75,42.95,2958.0,42.4731,42.8454,41.8756,42.0715,2958.0
2018-04-30 10:00:00,42.86,42.86,42.5,42.64,2000.0,41.9834,41.9834,41.6307,41.7679,2000.0
2018-04-30 10:30:00,42.64,42.67,42.51,42.59,2330.0,41.7679,41.7972,41.6405,41.7189,2330.0
2018-04-30 11:00:00,42.55,42.69,42.49,42.53,3300.0,41.6797,41.8168,41.6209,41.6601,3300.0
2018-04-30 11:30:00,42.53,42.54,42.48,42.54,1300.0,41.6601,41.6699,41.6111,41.6699,1300.0
2018-04-30 12:00:00,42.53,42.6,42.52,42.54,1010.0,41.6601,41.7287,41.6503,41.6699,1010.0
2018-04-30 12:30:00,42.52,42.68,42.46,42.67,1548.0,41.6503,41.807,41.5915,41.7972,1548.0
2018-04-30 13:00:00,42.68,42.71,42.61,42.71,1400.0,41.807,41.8364,41.7385,41.8364,1400.0
2018-04-30 13:30:00,42.66,42.69,42.6,42.61,1400.0,41.7874,41.8168,41.7287,41.7385,1400.0
2018-04-30 14:00:00,42.61,42.61,42.52,42.6,712.0,41.7385,41.7385,41.6503,41.7287,712.0
2018-04-30 14:30:00,42.54,42.68,42.51,42.56,1900.0,41.6699,41.807,41.6405,41.6895,1900.0
2018-04-30 15:00:00,42.54,42.58,42.5,42.54,2897.0,41.6699,41.7091,41.6307,41.6699,2897.0
2018-04-30 15:30:00,42.57,42.61,42.43,42.5,95761.0,41.6993,41.7385,41.5621,41.6307,95761.0
2018-05-01 09:30:00,42.32,42.66,42.32,42.62,2000.0,41.4544,41.7874,41.4544,41.7483,2000.0
2018-05-01 10:00:00,42.39,42.45,42.13,42.13,1600.0,41.523,41.5817,41.2683,41.2683,1600.0
2018-05-01 10:30:00,42.16,42.38,42.13,42.17,1437.0,41.2977,41.5132,41.2683,41.3075,1437.0
2018-05-01 11:00:00,42.09,42.3,42.0,42.19,1700.0,41.2291,41.4348,41.1409,41.3271,1700.0
2018-05-01 11:30:00,42.23,42.27,42.1,42.1,2000.0,41.3662,41.4054,41.2389,41.2389,2000.0
2018-05-01 12:00:00,42.04,42.07,42.04,42.06,400.0,41.1801,41.2095,41.1801,41.1997,400.0
2018-05-01 12:30:00,42.06,42.14,41.98,42.14,1620.0,41.1997,41.2781,41.1214,41.2781,1620.0
2018-05-01 13:00:00,42.2,42.23,42.19,42.23,500.0,41.3369,41.3662,41.3271,41.3662,500.0
2018-05-01 13:30:00,42.24,42.43,42.21,42.43,1901.0,41.376,41.5621,41.3466,41.5621,1901.0
2018-05-01 14:00:00,42.41,42.41,42.3,42.36,1800.0,41.5426,41.5426,41.4348,41.4936,1800.0
2018-05-01 14:30:00,42.37,42.42,42.25,42.34,1900.0,41.5034,41.5524,41.3858,41.474,1900.0
2018-05-01 15:00:00,42.33,42.45,42.33,42.41,1900.0,41.4642,41.5817,41.4642,41.5426,1900.0
2018-05-01 15:30:00,42.39,42.48,42.34,42.42,3671.0,41.523,41.6111,41.474,41.5524,3671.0
2018-05-02 09:30:00,42.22,42.22,41.97,42.09,2400.0,41.3564,41.3564,41.1116,41.2291,2400.0
2018-05-02 10:00:00,42.09,42.31,42.09,42.31,2300.0,41.2291,41.4446,41.2291,41.4446,2300.0
2018-05-02 10:30:00,42.28,42.35,42.27,42.27,500.0,41.4152,41.4838,41.4054,41.4054,500.0
2018-05-02 11:00:00,42.17,42.36,42.15,42.35,2400.0,41.3075,41.4936,41.2879,41.4838,2400.0
2018-05-02 11:30:00,42.4,42.53,42.4,42.53,400.0,41.5328,41.6601,41.5328,41.6601,400.0
2018-05-02 12:00:00,42.55,42.57,42.55,42.55,400.0,41.6797,41.6993,41.6797,41.6797,400.0
2018-05-02 12:30:00,42.57,42.58,42.49,42.5,1300.0,41.6993,41.7091,41.6209,41.6307,1300.0
2018-05-02 13:00:00,42.5,42.52,42.49,42.51,700.0,41.6307,41.6503,41.6209,41.6405,700.0
2018-05-02 13:30:00,42.53,42.61,42.52,42.58,900.0,41.6601,41.7385,41.6503,41.7091,900.0
2018-05-02 14:00:00,42.61,42.71,42.55,42.59,1300.0,41.7385,41.8364,41.6797,41.7189,1300.0
2018-05-02 14:30:00,42.61,42.61,42.56,42.58,900.0,41.7385,41.7385,41.6895,41.7091,900.0
2018-05-02 15:00:00,42.56,42.57,42.46,42.46,2200.0,41.6895,41.6993,41.5915,41.5915,2200.0
2018-05-02 15:30:00,42.45,42.5,42.04,42.07,10831.0,41.5817,41.6307,41.1801,41.2095,10831.0
2018-05-03 09:30:00,41.52,41.59,41.25,41.59,1400.0,40.6708,40.7393,40.4063,40.7393,1400.0
2018-05-03 10:00:00,41.78,41.78,41.45,41.45,1300.0,40.9254,40.9254,40.6022,40.6022,1300.0
2018-05-03 10:30:00,41.34,41.34,40.83,40.83,3100.0,40.4944,40.4944,39.9949,39.9949,3100.0
2018-05-03 11:00:00,41.02,41.05,40.77,40.77,3200.0,40.181,40.2104,39.9361,39.9361,3200.0
2018-05-03 11:30:00,40.63,40.86,40.61,40.83,1100.0,39.799,40.0243,39.7794,39.9949,1100.0
2018-05-03 12:00:00,40.9,41.1,40.9,41.05,1700.0,40.0634,40.2594,40.0634,40.2104,1700.0
2018-05-03 12:30:00,41.01,41.33,41.01,41.33,400.0,40.1712,40.4846,40.1712,40.4846,400.0
2018-05-03 13:00:00,41.35,41.54,41.35,41.5,1359.0,40.5042,40.6904,40.5042,40.6512,1359.0
2018-05-03 13:30:00,41.51,41.6,41.47,41.47,600.0,40.661,40.7491,40.6218,40.6218,600.0
2018-05-03 14:00:00,41.39,41.4,41.33,41.4,1800.0,40.5434,40.5532,40.4846,40.5532,1800.0
2018-05-03 14:30:00,41.4,41.4,41.13,41.13,1300.0,40.5532,40.5532,40.2887,40.2887,1300.0
2018-05-03 15:00:00,41.18,41.18,41.05,41.05,3000.0,40.3377,40.3377,40.2104,40.2104,3000.0
2018-05-03 15:30:00,41.06,41.11,40.88,40.94,7300.0,40.2202,40.2691,40.0439,40.1026,7300.0
2018-05-04 09:30:00,40.71,41.6,40.56,41.42,3900.0,39.8773,40.7491,39.7304,40.5728,3900.0
2018-05-04 10:00:00,41.33,41.42,41.18,41.24,1698.0,40.4846,40.5728,40.3377,40.3965,1698.0
2018-05-04 10:30:00,41.13,41.26,41.13,41.26,2700.0,40.2887,40.4161,40.2887,40.4161,2700.0
2018-05-04 11:00:00,41.36,41.48,41.36,41.41,1800.0,40.514,40.6316,40.514,40.563,1800.0
2018-05-04 11:30:00,41.44,41.5,41.44,41.49,1400.0,40.5924,40.6512,40.5924,40.6414,1400.0
2018-05-04 12:00:00,41.49,41.55,41.4,41.46,2900.0,40.6414,40.7001,40.5532,40.612,2900.0
2018-05-04 12:30:00,41.45,41.52,41.45,41.47,1500.0,40.6022,40.6708,40.6022,40.6218,1500.0
2018-05-04 13:00:00,41.48,41.64,41.48,41.64,1100.0,40.6316,40.7883,40.6316,40.7883,1100.0
2018-05-04 13:30:00,41.65,41.65,41.57,41.59,1000.0,40.7981,40.7981,40.7197,40.7393,1000.0
2018-05-04 14:00:00,41.56,41.7,41.56,41.7,2126.0,40.7099,40.8471,40.7099,40.8471,2126.0
2018-05-04 14:30:00,41.65,41.68,41.56,41.56,2457.0,40.7981,40.8275,40.7099,40.7099,2457.0
2018-05-04 15:00:00,41.53,41.53,41.35,41.38,3100.0,40.6806,40.6806,40.5042,40.5336,3100.0
2018-05-04 15:30:00,41.36,41.43,41.23,41.25,6300.0,40.514,40.5826,40.3867,40.4063,6300.0
2018-05-07 09:30:00,41.54,41.57,41.23,41.57,3400.0,40.6904,40.7197,40.3867,40.7197,3400.0
2018-05-07 10:00:00,41.6,41.72,41.58,41.62,2800.0,40.7491,40.8667,40.7295,40.7687,2800.0
2018-05-07 10:30:00,41.65,41.7,41.59,41.7,4499.0,40.7981,40.8471,40.7393,40.8471,4499.0
2018-05-07 11:00:00,41.71,41.98,41.65,41.89,4638.0,40.8569,41.1214,40.7981,41.0332,4638.0
2018-05-07 11:30:00,41.91,42.11,41.89,41.9,5360.0,41.0528,41.2487,41.0332,41.043,5360.0
2018-05-07 12:00:00,41.91,41.93,41.76,41.83,3281.0,41.0528,41.0724,40.9059,40.9744,3281.0
2018-05-07 12:30:00,41.83,41.94,41.83,41.94,1800.0,40.9744,41.0822,40.9744,41.0822,1800.0
2018-05-07 13:00:00,41.97,42.11,41.97,42.09,4534.0,41.1116,41.2487,41.1116,41.2291,4534.0
2018-05-07 13:30:00,42.05,42.11,42.03,42.03,4897.0,41.1899,41.2487,41.1703,41.1703,4897.0
2018-05-07 14:00:00,42.06,42.12,42.04,42.11,5211.0,41.1997,41.2585,41.1801,41.2487,5211.0
2018-05-07 14:30:00,42.15,42.18,41.89,41.9,3327.0,41.2879,41.3173,41.0332,41.043,3327.0
2018-05-07 15:00:00,41.91,41.99,41.75,41.77,5900.0,41.0528,41.1311,40.8961,40.9156,5900.0
2018-05-07 15:30:00,41.78,41.85,41.73,41.83,11197.0,40.9254,40.994,40.8765,40.9744,11197.0
2018-05-08 09:30:00,41.82,42.14,41.69,42.11,1600.0,40.9646,41.2781,40.8373,41.2487,1600.0
2018-05-08 10:00:00,42.12,42.24,42.12,42.16,1100.0,41.2585,41.376,41.2585,41.2977,1100.0
2018-05-08 10:30:00,42.14,42.33,42.14,42.31,2700.0,41.2781,41.4642,41.2781,41.4446,2700.0
2018-05-08 11:00:00,42.22,42.28,42.21,42.28,1200.0,41.3564,41.4152,41.3466,41.4152,1200.0
2018-05-08 11:30:00,42.25,42.25,42.03,42.04,1000.0,41.3858,41.3858,41.1703,41.1801,1000.0
2018-05-08 12:00:00,41.92,41.92,41.67,41.67,1200.0,41.0626,41.0626,40.8177,40.8177,1200.0
2018-05-08 12:30:00,41.64,41.69,41.57,41.6,1000.0,40.7883,40.8373,40.7197,40.7491,1000.0
2018-05-08 13:00:00,41.65,41.85,41.65,41.85,700.0,40.7981,40.994,40.7981,40.994,700.0
2018-05-08 13:30:00,41.83,41.92,41.79,41.87,1200.0,40.9744,41.0626,40.9352,41.0136,1200.0
2018-05-08 14:00:00,41.86,41.86,41.61,41.62,2600.0,41.0038,41.0038,40.7589,40.7687,2600.0
2018-05-08 14:30:00,41.58,41.58,41.44,41.56,1471.0,40.7295,40.7295,40.5924,40.7099,1471.0
2018-05-08 15:00:00,41.48,41.59,41.47,41.5,2100.0,40.6316,40.7393,40.6218,40.6512,2100.0
2018-05-08 15:30:00,41.54,41.6,41.4,41.47,5853.0,40.6904,40.7491,40.5532,40.6218,5853.0
2018-05-09 09:30:00,41.87,41.87,41.5,41.82,4845.0,41.0136,41.0136,40.6512,40.9646,4845.0
2018-05-09 10:00:00,41.81,41.83,41.39,41.39,1200.0,40.9548,40.9744,40.5434,40.5434,1200.0
2018-05-09 10:30:00,41.35,41.48,41.34,41.47,1200.0,40.5042,40.6316,40.4944,40.6218,1200.0
2018-05-09 11:00:00,41.46,41.51,41.32,41.51,1500.0,40.612,40.661,40.4749,40.661,1500.0
2018-05-09 11:30:00,41.53,41.55,41.38,41.41,1100.0,40.6806,40.7001,40.5336,40.563,1100.0
2018-05-09 12:00:00,41.41,41.51,41.41,41.51,782.0,40.563,40.661,40.563,40.661,782.0
2018-05-09 12:30:00,41.49,41.62,41.49,41.62,800.0,40.6414,40.7687,40.6414,40.7687,800.0
2018-05-09 13:00:00,41.69,41.75,41.69,41.74,700.0,40.8373,40.8961,40.8373,40.8863,700.0
2018-05-09 13:30:00,41.71,41.71,41.66,41.66,1800.0,40.8569,40.8569,40.8079,40.8079,1800.0
2018-05-09 14:00:00,41.51,41.54,41.19,41.19,2102.0,40.661,40.6904,40.3475,40.3475,2102.0
2018-05-09 14:30:00,41.17,41.17,41.1,41.1,900.0,40.3279,40.3279,40.2594,40.2594,900.0
2018-05-09 15:00:00,41.04,41.06,41.0,41.06,1500.0,40.2006,40.2202,40.1614,40.2202,1500.0
2018-05-09 15:30:00,41.06,41.1,41.02,41.07,4590.0,40.2202,40.2594,40.181,40.23,4590.0
2018-05-10 09:30:00,41.44,41.59,41.21,41.53,2200.0,40.5924,40.7393,40.3671,40.6806,2200.0
2018-05-10 10:00:00,41.57,41.67,41.51,41.67,3601.0,40.7197,40.8177,40.661,40.8177,3601.0
2018-05-10 10:30:00,41.64,41.69,41.45,41.65,4104.0,40.7883,40.8373,40.6022,40.7981,4104.0
2018-05-10 11:00:00,41.65,41.68,41.61,41.61,2300.0,40.7981,40.8275,40.7589,40.7589,2300.0
2018-05-10 11:30:00,41.6,41.75,41.6,41.75,1500.0,40.7491,40.8961,40.7491,40.8961,1500.0
2018-05-10 12:00:00,41.75,41.75,41.52,41.53,1974.0,40.8961,40.8961,40.6708,40.6806,1974.0
2018-05-10 12:30:00,41.52,41.58,41.5,41.56,2900.0,40.6708,40.7295,40.6512,40.7099,2900.0
2018-05-10 13:00:00,41.61,41.69,41.58,41.68,3100.0,40.7589,40.8373,40.7295,40.8275,3100.0
2018-05-10 13:30:00,41.72,41.73,41.66,41.66,2100.0,40.8667,40.8765,40.8079,40.8079,2100.0
2018-05-10 14:00:00,41.69,41.76,41.69,41.72,2600.0,40.8373,40.9059,40.8373,40.8667,2600.0
2018-05-10 14:30:00,41.7,41.7,41.42,41.5,1899.0,40.8471,40.8471,40.5728,40.6512,1899.0
2018-05-10 15:00:00,41.5,41.58,41.46,41.52,2300.0,40.6512,40.7295,40.612,40.6708,2300.0
2018-05-10 15:30:00,41.53,41.53,41.29,41.37,7763.0,40.6806,40.6806,40.4455,40.5238,7763.0
2018-05-11 09:30:00,41.79,41.86,41.65,41.65,1000.0,40.9352,41.0038,40.7981,40.7981,1000.0
2018-05-11 10:00:00,41.63,41.73,41.55,41.55,2238.0,40.7785,40.8765,40.7001,40.7001,2238.0
2018-05-11 10:30:00,41.53,41.53,41.27,41.27,1100.0,40.6806,40.6806,40.4259,40.4259,1100.0
2018-05-11 11:00:00,41.36,41.45,41.33,41.34,1364.0,40.514,40.6022,40.4846,40.4944,1364.0
2018-05-11 11:30:00,41.35,41.35,41.21,41.21,700.0,40.5042,40.5042,40.3671,40.3671,700.0
2018-05-11 12:00:00,41.2,41.2,40.95,40.95,4285.0,40.3573,40.3573,40.1124,40.1124,4285.0
2018-05-11 12:30:00,40.99,41.01,40.98,41.0,1000.0,40.1516,40.1712,40.1418,40.1614,1000.0
2018-05-11 13:00:00,41.01,41.05,40.99,41.0,700.0,40.1712,40.2104,40.1516,40.1614,700.0
2018-05-11 13:30:00,41.04,41.05,40.99,40.99,1200.0,40.2006,40.2104,40.1516,40.1516,1200.0
2018-05-11 14:00:00,41.02,41.08,40.97,41.06,2247.0,40.181,40.2398,40.132,40.2202,2247.0
2018-05-11 14:30:00,41.1,41.17,41.1,41.15,950.0,40.2594,40.3279,40.2594,40.3083,950.0
2018-05-11 15:00:00,41.19,41.23,41.14,41.23,3100.0,40.3475,40.3867,40.2985,40.3867,3100.0
2018-05-11 15:30:00,41.23,41.26,41.1,41.18,11665.0,40.3867,40.4161,40.2594,40.3377,11665.0
2018-05-14 09:30:00,41.54,41.54,40.89,41.02,10950.0,40.6904,40.6904,40.0536,40.181,10950.0
2018-05-14 10:00:00,41.0,41.05,40.97,41.01,3900.0,40.1614,40.2104,40.132,40.1712,3900.0
2018-05-14 10:30:00,41.07,41.08,40.98,40.99,3031.0,40.23,40.2398,40.1418,40.1516,3031.0
2018-05-14 11:00:00,40.98,41.09,40.98,40.98,3300.0,40.1418,40.2496,40.1418,40.1418,3300.0
2018-05-14 11:30:00,40.95,41.07,40.95,41.0,3200.0,40.1124,40.23,40.1124,40.1614,3200.0
2018-05-14 12:00:00,40.96,41.01,40.94,40.95,3021.0,40.1222,40.1712,40.1026,40.1124,3021.0
2018-05-14 12:30:00,40.95,41.19,40.9,41.01,5049.0,40.1124,40.3475,40.0634,40.1712,5049.0
2018-05-14 13:00:00,41.01,41.45,41.0,41.37,5991.0,40.1712,40.6022,40.1614,40.5238,5991.0
2018-05-14 13:30:00,41.36,41.46,41.33,41.34,1600.0,40.514,40.612,40.4846,40.4944,1600.0
2018-05-14 14:00:00,41.23,41.23,40.96,40.96,8854.0,40.3867,40.3867,40.1222,40.1222,8854.0
2018-05-14 14:30:00,40.89,40.98,40.57,40.7,8684.0,40.0536,40.1418,39.7402,39.8675,8684.0
2018-05-14 15:00:00,40.65,40.8,40.5,40.69,14932.0,39.8186,39.9655,39.6716,39.8577,14932.0
2018-05-14 15:30:00,40.7,40.74,40.57,40.57,17103.0,39.8675,39.9067,39.7402,39.7402,17103.0
2018-05-15 09:30:00,40.98,40.98,40.58,40.77,3700.0,40.1418,40.1418,39.75,39.9361,3700.0
2018-05-15 10:00:00,40.73,40.77,40.27,40.29,2400.0,39.8969,39.9361,39.4463,39.4659,2400.0
2018-05-15 10:30:00,40.22,40.52,40.22,40.52,3180.0,39.3974,39.6912,39.3974,39.6912,3180.0
2018-05-15 11:00:00,40.51,40.51,40.32,40.32,2800.0,39.6814,39.6814,39.4953,39.4953,2800.0
2018-05-15 11:30:00,40.34,40.44,40.33,40.36,2300.0,39.5149,39.6129,39.5051,39.5345,2300.0
2018-05-15 12:00:00,40.38,40.38,39.91,40.02,9893.0,39.5541,39.5541,39.0937,39.2014,9893.0
2018-05-15 12:30:00,40.04,40.04,39.89,39.92,4900.0,39.221,39.221,39.0741,39.1035,4900.0
2018-05-15 13:00:00,39.95,39.95,39.86,39.9,1400.0,39.1329,39.1329,39.0447,39.0839,1400.0
2018-05-15 13:30:00,39.92,40.0,39.9,39.95,3427.0,39.1035,39.1819,39.0839,39.1329,3427.0
2018-05-15 14:00:00,39.98,40.05,39.98,40.05,2564.0,39.1623,39.2308,39.1623,39.2308,2564.0
2018-05-15 14:30:00,40.07,40.17,40.07,40.13,4300.0,39.2504,39.3484,39.2504,39.3092,4300.0
2018-05-15 15:00:00,40.15,40.17,40.03,40.04,3600.0,39.3288,39.3484,39.2112,39.221,3600.0
2018-05-15 15:30:00,40.03,40.04,39.92,39.95,17339.0,39.2112,39.221,39.1035,39.1329,17339.0
2018-05-16 09:30:00,40.22,40.37,40.12,40.36,2643.0,39.3974,39.5443,39.2994,39.5345,2643.0
2018-05-16 10:00:00,40.28,40.28,39.87,39.88,2600.0,39.4561,39.4561,39.0545,39.0643,2600.0
2018-05-16 10:30:00,39.86,40.13,39.81,40.1,3014.0,39.0447,39.3092,38.9957,39.2798,3014.0
2018-05-16 11:00:00,40.1,40.18,40.02,40.07,2972.0,39.2798,39.3582,39.2014,39.2504,2972.0
2018-05-16 11:30:00,40.06,40.16,40.03,40.03,2393.0,39.2406,39.3386,39.2112,39.2112,2393.0
2018-05-16 12:00:00,40.01,40.17,40.0,40.15,2600.0,39.1916,39.3484,39.1819,39.3288,2600.0
2018-05-16 12:30:00,40.13,40.14,40.08,40.11,2177.0,39.3092,39.319,39.2602,39.2896,2177.0
2018-05-16 13:00:00,40.18,40.18,40.13,40.17,1700.0,39.3582,39.3582,39.3092,39.3484,1700.0
2018-05-16 13:30:00,40.2,40.4,40.2,40.39,3300.0,39.3778,39.5737,39.3778,39.5639,3300.0
2018-05-16 14:00:00,40.34,40.47,40.33,40.44,4700.0,39.5149,39.6422,39.5051,39.6129,4700.0
2018-05-16 14:30:00,40.44,40.58,40.4,40.45,3000.0,39.6129,39.75,39.5737,39.6226,3000.0
2018-05-16 15:00:00,40.44,40.5,40.35,40.35,5352.0,39.6129,39.6716,39.5247,39.5247,5352.0
2018-05-16 15:30:00,40.34,40.4,40.31,40.37,9917.0,39.5149,39.5737,39.4855,39.5443,9917.0
2018-05-17 09:30:00,40.61,40.61,40.24,40.38,3300.0,39.7794,39.7794,39.4169,39.5541,3300.0
2018-05-17 10:00:00,40.38,40.43,39.9,39.9,5800.0,39.5541,39.6031,39.0839,39.0839,5800.0
2018-05-17 10:30:00,39.88,40.0,39.88,39.97,6740.0,39.0643,39.1819,39.0643,39.1525,6740.0
2018-05-17 11:00:00,39.98,40.03,39.84,39.99,10975.0,39.1623,39.2112,39.0251,39.1721,10975.0
2018-05-17 11:30:00,40.0,40.02,39.91,40.02,4100.0,39.1819,39.2014,39.0937,39.2014,4100.0
2018-05-17 12:00:00,40.04,40.13,39.97,40.13,1801.0,39.221,39.3092,39.1525,39.3092,1801.0
2018-05-17 12:30:00,40.08,40.11,40.03,40.11,2500.0,39.2602,39.2896,39.2112,39.2896,2500.0
2018-05-17 13:00:00,40.16,40.25,40.16,40.2,1700.0,39.3386,39.4267,39.3386,39.3778,1700.0
2018-05-17 13:30:00,40.22,40.25,40.12,40.13,1200.0,39.3974,39.4267,39.2994,39.3092,1200.0
2018-05-17 14:00:00,40.13,40.18,40.06,40.18,2200.0,39.3092,39.3582,39.2406,39.3582,2200.0
2018-05-17 14:30:00,40.17,40.21,40.14,40.21,1500.0,39.3484,39.3876,39.319,39.3876,1500.0
2018-05-17 15:00:00,40.22,40.23,40.1,40.18,3048.0,39.3974,39.4071,39.2798,39.3582,3048.0
2018-05-17 15:30:00,40.21,40.22,40.06,40.08,4705.0,39.3876,39.3974,39.2406,39.2602,4705.0
2018-05-18 09:30:00,40.0,40.05,39.21,39.21,3346.0,39.1819,39.2308,38.408,38.408,3346.0
2018-05-18 10:00:00,39.15,39.15,38.89,39.03,2913.0,38.3492,38.3492,38.0946,38.2317,2913.0
2018-05-18 10:30:00,39.07,39.07,38.91,38.91,1200.0,38.2709,38.2709,38.1141,38.1141,1200.0
2018-05-18 11:00:00,38.9,39.19,38.9,39.06,5437.0,38.1044,38.3884,38.1044,38.2611,5437.0
2018-05-18 11:30:00,39.07,39.18,39.03,39.03,3000.0,38.2709,38.3786,38.2317,38.2317,3000.0
2018-05-18 12:00:00,38.93,38.95,38.65,38.69,4100.0,38.1337,38.1533,37.8595,37.8986,4100.0
2018-05-18 12:30:00,38.67,38.67,38.45,38.58,4149.0,37.8791,37.8791,37.6636,37.7909,4149.0
2018-05-18 13:00:00,38.58,38.6,38.51,38.59,2889.0,37.7909,37.8105,37.7223,37.8007,2889.0
2018-05-18 13:30:00,38.53,38.56,38.51,38.51,1600.0,37.7419,37.7713,37.7223,37.7223,1600.0
2018-05-18 14:00:00,38.5,38.5,38.32,38.39,4978.0,37.7125,37.7125,37.5362,37.6048,4978.0
2018-05-18 14:30:00,38.36,38.36,38.27,38.28,5000.0,37.5754,37.5754,37.4872,37.497,5000.0
2018-05-18 15:00:00,38.28,38.35,38.17,38.27,2628.0,37.497,37.5656,37.3893,37.4872,2628.0
2018-05-18 15:30:00,38.28,38.3,37.98,38.04,14662.0,37.497,37.5166,37.2032,37.2619,14662.0
2018-05-21 09:30:00,39.78,39.78,39.08,39.39,4732.0,38.9664,38.9664,38.2807,38.5843,4732.0
2018-05-21 10:00:00,39.41,40.57,39.41,40.47,7481.0,38.6039,39.7402,38.6039,39.6422,7481.0
2018-05-21 10:30:00,40.52,40.94,40.52,40.92,8600.0,39.6912,40.1026,39.6912,40.083,8600.0
2018-05-21 11:00:00,40.91,40.91,40.64,40.77,22017.0,40.0732,40.0732,39.8088,39.9361,22017.0
2018-05-21 11:30:00,40.72,40.96,40.7,40.92,5000.0,39.8871,40.1222,39.8675,40.083,5000.0
2018-05-21 12:00:00,40.96,41.08,40.93,40.97,7500.0,40.1222,40.2398,40.0928,40.132,7500.0
2018-05-21 12:30:00,40.98,41.0,40.84,40.93,6450.0,40.1418,40.1614,40.0047,40.0928,6450.0
2018-05-21 13:00:00,40.93,40.93,40.71,40.71,5112.0,40.0928,40.0928,39.8773,39.8773,5112.0
2018-05-21 13:30:00,40.73,40.77,40.65,40.74,9218.0,39.8969,39.9361,39.8186,39.9067,9218.0
2018-05-21 14:00:00,40.76,40.77,40.49,40.49,5840.0,39.9263,39.9361,39.6618,39.6618,5840.0
2018-05-21 14:30:00,40.46,40.64,40.46,40.62,7631.0,39.6324,39.8088,39.6324,39.7892,7631.0
2018-05-21 15:00:00,40.63,40.63,40.54,40.54,8407.0,39.799,39.799,39.7108,39.7108,8407.0
2018-05-21 15:30:00,40.53,40.53,40.36,40.36,18569.0,39.701,39.701,39.5345,39.5345,18569.0
2018-05-22 09:30:00,40.77,41.54,40.77,41.54,4000.0,39.9361,40.6904,39.9361,40.6904,4000.0
2018-05-22 10:00:00,41.5,41.73,41.36,41.36,8933.0,40.6512,40.8765,40.514,40.514,8933.0
2018-05-22 10:30:00,41.22,41.54,41.17,41.52,4308.0,40.3769,40.6904,40.3279,40.6708,4308.0
2018-05-22 11:00:00,41.52,41.82,41.48,41.72,3823.0,40.6708,40.9646,40.6316,40.8667,3823.0
2018-05-22 11:30:00,41.7,41.7,41.52,41.58,2900.0,40.8471,40.8471,40.6708,40.7295,2900.0
2018-05-22 12:00:00,41.64,41.65,41.54,41.61,2900.0,40.7883,40.7981,40.6904,40.7589,2900.0
2018-05-22 12:30:00,41.59,41.59,41.44,41.5,3753.0,40.7393,40.7393,40.5924,40.6512,3753.0
2018-05-22 13:00:00,41.44,41.44,41.32,41.37,2264.0,40.5924,40.5924,40.4749,40.5238,2264.0
2018-05-22 13:30:00,41.34,41.34,41.18,41.27,3125.0,40.4944,40.4944,40.3377,40.4259,3125.0
2018-05-22 14:00:00,41.29,41.38,41.27,41.31,2281.0,40.4455,40.5336,40.4259,40.4651,2281.0
2018-05-22 14:30:00,41.25,41.32,41.11,41.12,5304.0,40.4063,40.4749,40.2691,40.2789,5304.0
2018-05-22 15:00:00,41.09,41.11,41.0,41.08,4900.0,40.2496,40.2691,40.1614,40.2398,4900.0
2018-05-22 15:30:00,41.07,41.14,41.0,41.03,10814.0,40.23,40.2985,40.1614,40.1908,10814.0
2018-05-23 09:30:00,40.63,40.68,40.4,40.4,1200.0,39.799,39.8479,39.5737,39.5737,1200.0
2018-05-23 10:00:00,40.44,40.66,40.33,40.62,2744.0,39.6129,39.8284,39.5051,39.7892,2744.0
2018-05-23 10:30:00,40.63,40.71,40.63,40.71,609.0,39.799,39.8773,39.799,39.8773,609.0
2018-05-23 11:00:00,40.7,40.76,40.55,40.76,1500.0,39.8675,39.9263,39.7206,39.9263,1500.0
2018-05-23 11:30:00,40.84,40.87,40.74,40.8,1654.0,40.0047,40.0341,39.9067,39.9655,1654.0
2018-05-23 12:00:00,40.73,40.75,40.65,40.65,1300.0,39.8969,39.9165,39.8186,39.8186,1300.0
2018-05-23 12:30:00,40.56,40.69,40.5,40.65,1000.0,39.7304,39.8577,39.6716,39.8186,1000.0
2018-05-23 13:00:00,40.59,40.6,40.52,40.52,600.0,39.7598,39.7696,39.6912,39.6912,600.0
2018-05-23 13:30:00,40.42,40.57,40.4,40.57,747.0,39.5933,39.7402,39.5737,39.7402,747.0
2018-05-23 14:00:00,40.53,40.77,40.53,40.72,1300.0,39.701,39.9361,39.701,39.8871,1300.0
2018-05-23 14:30:00,40.7,40.77,40.69,40.77,2418.0,39.8675,39.9361,39.8577,39.9361,2418.0
2018-05-23 15:00:00,40.82,40.83,40.79,40.82,1100.0,39.9851,39.9949,39.9557,39.9851,1100.0
2018-05-23 15:30:00,40.81,40.86,40.8,40.83,5029.0,39.9753,40.0243,39.9655,39.9949,5029.0
2018-05-24 09:30:00,40.83,41.2,40.83,41.2,500.0,39.9949,40.3573,39.9949,40.3573,500.0
2018-05-24 10:00:00,41.34,41.46,41.1,41.12,3692.0,40.4944,40.612,40.2594,40.2789,3692.0
2018-05-24 10:30:00,41.05,41.25,41.05,41.25,1800.0,40.2104,40.4063,40.2104,40.4063,1800.0
2018-05-24 11:00:00,41.3,41.8,41.3,41.78,1700.0,40.4553,40.945,40.4553,40.9254,1700.0
2018-05-24 11:30:00,41.82,41.86,41.67,41.67,1800.0,40.9646,41.0038,40.8177,40.8177,1800.0
2018-05-24 12:00:00,41.57,41.57,41.42,41.42,1300.0,40.7197,40.7197,40.5728,40.5728,1300.0
2018-05-24 12:30:00,41.4,41.52,41.4,41.52,1700.0,40.5532,40.6708,40.5532,40.6708,1700.0
2018-05-24 13:00:00,41.55,41.69,41.48,41.69,2499.0,40.7001,40.8373,40.6316,40.8373,2499.0
2018-05-24 13:30:00,41.47,41.63,41.46,41.63,2000.0,40.6218,40.7785,40.612,40.7785,2000.0
2018-05-24 14:00:00,41.56,41.56,41.38,41.39,1100.0,40.7099,40.7099,40.5336,40.5434,1100.0
2018-05-24 14:30:00,41.3,41.3,41.18,41.2,1800.0,40.4553,40.4553,40.3377,40.3573,1800.0
2018-05-24 15:00:00,41.01,41.06,41.0,41.03,5425.0,40.1712,40.2202,40.1614,40.1908,5425.0
2018-05-24 15:30:00,41.07,41.35,41.07,41.35,8437.0,40.23,40.5042,40.23,40.5042,8437.0
2018-05-25 09:30:00,41.55,41.68,41.21,41.65,1800.0,40.7001,40.8275,40.3671,40.7981,1800.0
2018-05-25 10:00:00,41.64,41.81,41.55,41.69,1914.0,40.7883,40.9548,40.7001,40.8373,1914.0
2018-05-25 10:30:00,41.63,41.63,41.35,41.39,2300.0,40.7785,40.7785,40.5042,40.5434,2300.0
2018-05-25 11:00:00,41.37,41.55,41.36,41.55,2000.0,40.5238,40.7001,40.514,40.7001,2000.0
2018-05-25 11:30:00,41.57,41.58,41.53,41.57,1300.0,40.7197,40.7295,40.6806,40.7197,1300.0
2018-05-25 12:00:00,41.51,41.51,41.37,41.37,1200.0,40.661,40.661,40.5238,40.5238,1200.0
2018-05-25 12:30:00,41.41,41.5,41.41,41.45,1200.0,40.563,40.6512,40.563,40.6022,1200.0
2018-05-25 13:00:00,41.35,41.36,41.19,41.19,1100.0,40.5042,40.514,40.3475,40.3475,1100.0
2018-05-25 13:30:00,41.16,41.16,40.97,40.99,5000.0,40.3181,40.3181,40.132,40.1516,5000.0
2018-05-25 14:00:00,41.01,41.01,40.85,40.85,2071.0,40.1712,40.1712,40.0145,40.0145,2071.0
2018-05-25 14:30:00,40.85,40.87,40.78,40.78,3080.0,40.0145,40.0341,39.9459,39.9459,3080.0
2018-05-25 15:00:00,40.76,40.8,40.67,40.74,1300.0,39.9263,39.9655,39.8381,39.9067,1300.0
2018-05-25 15:30:00,40.71,40.72,40.64,40.67,24745.0,39.8773,39.8871,39.8088,39.8381,24745.0
2018-05-29 09:30:00,40.45,40.61,40.34,40.6,1800.0,39.6226,39.7794,39.5149,39.7696,1800.0
2018-05-29 10:00:00,40.64,40.81,40.57,40.75,3300.0,39.8088,39.9753,39.7402,39.9165,3300.0
2018-05-29 10:30:00,40.71,40.82,40.65,40.81,3300.0,39.8773,39.9851,39.8186,39.9753,3300.0
2018-05-29 11:00:00,40.82,40.83,40.75,40.75,3000.0,39.9851,39.9949,39.9165,39.9165,3000.0
2018-05-29 11:30:00,40.74,40.76,40.41,40.41,2300.0,39.9067,39.9263,39.5835,39.5835,2300.0
2018-05-29 12:00:00,40.4,40.48,40.29,40.45,3400.0,39.5737,39.652,39.4659,39.6226,3400.0
2018-05-29 12:30:00,40.47,40.69,40.47,40.69,2100.0,39.6422,39.8577,39.6422,39.8577,2100.0
2018-05-29 13:00:00,40.64,40.69,40.63,40.68,1400.0,39.8088,39.8577,39.799,39.8479,1400.0
2018-05-29 13:30:00,40.67,40.67,40.6,40.65,2400.0,39.8381,39.8381,39.7696,39.8186,2400.0
2018-05-29 14:00:00,40.65,40.67,40.59,40.62,1700.0,39.8186,39.8381,39.7598,39.7892,1700.0
2018-05-29 14:30:00,40.65,40.68,40.61,40.61,1500.0,39.8186,39.8479,39.7794,39.7794,1500.0
2018-05-29 15:00:00,40.61,40.91,40.61,40.9,3500.0,39.7794,40.0732,39.7794,40.0634,3500.0
2018-05-29 15:30:00,40.92,41.16,40.92,40.99,14400.0,40.083,40.3181,40.083,40.1516,14400.0
2018-05-30 09:30:00,41.3,41.81,41.26,41.53,6451.0,40.4553,40.9548,40.4161,40.6806,6451.0
2018-05-30 10:00:00,41.55,41.6,41.46,41.6,7252.0,40.7001,40.7491,40.612,40.7491,7252.0
2018-05-30 10:30:00,41.6,41.6,41.48,41.49,3300.0,40.7491,40.7491,40.6316,40.6414,3300.0
2018-05-30 11:00:00,41.55,41.6,41.43,41.57,3582.0,40.7001,40.7491,40.5826,40.7197,3582.0
2018-05-30 11:30:00,41.6,41.62,41.53,41.54,1800.0,40.7491,40.7687,40.6806,40.6904,1800.0
2018-05-30 12:00:00,41.59,41.61,41.52,41.52,3500.0,40.7393,40.7589,40.6708,40.6708,3500.0
2018-05-30 12:30:00,41.58,41.61,41.46,41.46,1900.0,40.7295,40.7589,40.612,40.612,1900.0
2018-05-30 13:00:00,41.46,41.63,41.46,41.62,2600.0,40.612,40.7785,40.612,40.7687,2600.0
2018-05-30 13:30:00,41.62,41.62,41.51,41.56,3193.0,40.7687,40.7687,40.661,40.7099,3193.0
2018-05-30 14:00:00,41.53,41.63,41.49,41.59,4800.0,40.6806,40.7785,40.6414,40.7393,4800.0
2018-05-30 14:30:00,41.57,41.66,41.53,41.54,5100.0,40.7197,40.8079,40.6806,40.6904,5100.0
2018-05-30 15:00:00,41.57,41.58,41.54,41.54,5500.0,40.7197,40.7295,40.6904,40.6904,5500.0
2018-05-30 15:30:00,41.52,41.55,41.38,41.45,10580.0,40.6708,40.7001,40.5336,40.6022,10580.0
2018-05-31 09:30:00,41.44,41.96,41.44,41.88,4900.0,40.5924,41.1018,40.5924,41.0234,4900.0
2018-05-31 10:00:00,41.86,42.08,41.79,41.82,6295.0,41.0038,41.2193,40.9352,40.9646,6295.0
2018-05-31 10:30:00,41.73,41.8,41.6,41.76,3691.0,40.8765,40.945,40.7491,40.9059,3691.0
2018-05-31 11:00:00,41.88,41.88,41.72,41.8,4003.0,41.0234,41.0234,40.8667,40.945,4003.0
2018-05-31 11:30:00,41.82,41.82,41.5,41.5,1600.0,40.9646,40.9646,40.6512,40.6512,1600.0
2018-05-31 12:00:00,41.43,41.49,41.42,41.45,5700.0,40.5826,40.6414,40.5728,40.6022,5700.0
2018-05-31 12:30:00,41.47,41.56,41.37,41.49,4890.0,40.6218,40.7099,40.5238,40.6414,4890.0
2018-05-31 13:00:00,41.48,41.51,41.41,41.47,2288.0,40.6316,40.661,40.563,40.6218,2288.0
2018-05-31 13:30:00,41.46,41.55,41.43,41.47,4200.0,40.612,40.7001,40.5826,40.6218,4200.0
2018-05-31 14:00:00,41.47,41.62,41.47,41.6,4073.0,40.6218,40.7687,40.6218,40.7491,4073.0
2018-05-31 14:30:00,41.6,41.69,41.5,41.61,4924.0,40.7491,40.8373,40.6512,40.7589,4924.0
2018-05-31 15:00:00,41.66,41.74,41.63,41.7,3300.0,40.8079,40.8863,40.7785,40.8471,3300.0
2018-05-31 15:30:00,41.71,41.81,41.65,41.65,30336.0,40.8569,40.9548,40.7981,40.7981,30336.0
2018-06-01 09:30:00,41.81,41.92,41.73,41.9,1200.0,40.9548,41.0626,40.8765,41.043,1200.0
2018-06-01 10:00:00,42.03,42.36,42.01,42.32,3800.0,41.1703,41.4936,41.1507,41.4544,3800.0
2018-06-01 10:30:00,42.22,42.39,42.22,42.34,1000.0,41.3564,41.523,41.3564,41.474,1000.0
2018-06-01 11:00:00,42.34,42.43,42.18,42.18,2700.0,41.474,41.5621,41.3173,41.3173,2700.0
2018-06-01 11:30:00,42.17,42.22,41.91,41.91,1200.0,41.3075,41.3564,41.0528,41.0528,1200.0
2018-06-01 12:00:00,41.88,42.0,41.85,41.99,1898.0,41.0234,41.1409,40.994,41.1311,1898.0
2018-06-01 12:30:00,41.97,42.06,41.96,42.01,1600.0,41.1116,41.1997,41.1018,41.1507,1600.0
2018-06-01 13:00:00,41.99,41.99,41.84,41.84,1100.0,41.1311,41.1311,40.9842,40.9842,1100.0
2018-06-01 13:30:00,41.83,41.84,41.69,41.71,800.0,40.9744,40.9842,40.8373,40.8569,800.0
2018-06-01 14:00:00,41.7,41.76,41.64,41.64,1794.0,40.8471,40.9059,40.7883,40.7883,1794.0
2018-06-01 14:30:00,41.57,41.66,41.57,41.63,1800.0,40.7197,40.8079,40.7197,40.7785,1800.0
2018-06-01 15:00:00,41.67,41.77,41.66,41.66,2796.0,40.8177,40.9156,40.8079,40.8079,2796.0
2018-06-01 15:30:00,41.64,41.78,41.62,41.68,7264.0,40.7883,40.9254,40.7687,40.8275,7264.0
2018-06-04 09:30:00,42.23,43.63,42.07,43.63,13200.0,41.3662,42.7376,41.2095,42.7376,13200.0
2018-06-04 10:00:00,43.53,43.69,43.35,43.37,5500.0,42.6397,42.7964,42.4633,42.4829,5500.0
2018-06-04 10:30:00,43.46,43.63,43.36,43.48,2415.0,42.5711,42.7376,42.4731,42.5907,2415.0
2018-06-04 11:00:00,43.48,43.54,43.42,43.49,11083.0,42.5907,42.6494,42.5319,42.6005,11083.0
2018-06-04 11:30:00,43.55,43.6,43.47,43.57,6300.0,42.6592,42.7082,42.5809,42.6788,6300.0
2018-06-04 12:00:00,43.55,43.8,43.53,43.72,3500.0,42.6592,42.9041,42.6397,42.8258,3500.0
2018-06-04 12:30:00,43.74,43.74,43.65,43.68,1000.0,42.8454,42.8454,42.7572,42.7866,1000.0
2018-06-04 13:00:00,43.66,43.69,43.65,43.66,1932.0,42.767,42.7964,42.7572,42.767,1932.0
2018-06-04 13:30:00,43.55,43.59,43.53,43.55,3200.0,42.6592,42.6984,42.6397,42.6592,3200.0
2018-06-04 14:00:00,43.56,43.67,43.55,43.6,3500.0,42.669,42.7768,42.6592,42.7082,3500.0
2018-06-04 14:30:00,43.6,43.66,43.55,43.66,4000.0,42.7082,42.767,42.6592,42.767,4000.0
2018-06-04 15:00:00,43.65,43.72,43.59,43.71,4922.0,42.7572,42.8258,42.6984,42.816,4922.0
2018-06-04 15:30:00,43.71,43.71,43.54,43.65,9960.0,42.816,42.816,42.6494,42.7572,9960.0
2018-06-05 09:30:00,43.68,43.92,42.82,43.85,5800.0,42.7866,43.0217,41.9442,42.9531,5800.0
2018-06-05 10:00:00,43.83,44.06,43.81,43.98,2661.0,42.9335,43.1588,42.9139,43.0804,2661.0
2018-06-05 10:30:00,43.99,43.99,43.7,43.71,3000.0,43.0902,43.0902,42.8062,42.816,3000.0
2018-06-05 11:00:00,43.71,43.9,43.7,43.8,2800.0,42.816,43.0021,42.8062,42.9041,2800.0
2018-06-05 11:30:00,43.81,43.9,43.81,43.9,5000.0,42.9139,43.0021,42.9139,43.0021,5000.0
2018-06-05 12:00:00,43.89,43.97,43.89,43.94,3816.0,42.9923,43.0707,42.9923,43.0413,3816.0
2018-06-05 12:30:00,43.95,44.25,43.94,44.25,3600.0,43.0511,43.3449,43.0413,43.3449,3600.0
2018-06-05 13:00:00,44.25,44.39,44.25,44.35,3740.0,43.3449,43.4821,43.3449,43.4429,3740.0
2018-06-05 13:30:00,44.38,44.42,44.25,44.31,10429.0,43.4723,43.5114,43.3449,43.4037,10429.0
2018-06-05 14:00:00,44.32,44.35,44.22,44.24,4040.0,43.4135,43.4429,43.3155,43.3351,4040.0
2018-06-05 14:30:00,44.26,44.33,44.22,44.25,3100.0,43.3547,43.4233,43.3155,43.3449,3100.0
2018-06-05 15:00:00,44.26,44.38,44.26,44.38,3497.0,43.3547,43.4723,43.3547,43.4723,3497.0
2018-06-05 15:30:00,44.32,44.48,44.31,44.46,8924.0,43.4135,43.5702,43.4037,43.5506,8924.0
2018-06-06 09:30:00,44.84,44.87,44.49,44.85,2005.0,43.9229,43.9522,43.58,43.9327,2005.0
2018-06-06 10:00:00,44.77,44.99,44.77,44.95,3800.0,43.8543,44.0698,43.8543,44.0306,3800.0
2018-06-06 10:30:00,44.87,45.15,44.87,44.92,11400.0,43.9522,44.2265,43.9522,44.0012,11400.0
2018-06-06 11:00:00,44.92,45.08,44.88,45.08,4698.0,44.0012,44.1579,43.962,44.1579,4698.0
2018-06-06 11:30:00,45.07,45.16,44.99,45.16,4889.0,44.1482,44.2363,44.0698,44.2363,4889.0
2018-06-06 12:00:00,45.16,45.39,45.02,45.39,5333.0,44.2363,44.4616,44.0992,44.4616,5333.0
2018-06-06 12:30:00,45.37,45.51,45.37,45.49,6749.0,44.442,44.5792,44.442,44.5596,6749.0
2018-06-06 13:00:00,45.51,45.58,45.49,45.58,2100.0,44.5792,44.6477,44.5596,44.6477,2100.0
2018-06-06 13:30:00,45.59,45.77,45.59,45.7,7590.0,44.6575,44.8338,44.6575,44.7653,7590.0
2018-06-06 14:00:00,45.71,45.71,45.4,45.45,8103.0,44.7751,44.7751,44.4714,44.5204,8103.0
2018-06-06 14:30:00,45.47,45.61,45.47,45.56,4600.0,44.54,44.6771,44.54,44.6281,4600.0
2018-06-06 15:00:00,45.57,45.61,45.53,45.54,4546.0,44.6379,44.6771,44.5987,44.6085,4546.0
2018-06-06 15:30:00,45.54,45.74,45.53,45.74,11858.0,44.6085,44.8044,44.5987,44.8044,11858.0
2018-06-07 09:30:00,45.99,46.81,45.94,46.22,7486.0,45.0493,45.8526,45.0004,45.2746,7486.0
2018-06-07 10:00:00,46.09,46.24,46.03,46.17,8936.0,45.1473,45.2942,45.0885,45.2257,8936.0
2018-06-07 10:30:00,46.15,46.59,46.13,46.44,8605.0,45.2061,45.6371,45.1865,45.4901,8605.0
2018-06-07 11:00:00,46.45,46.45,45.95,46.0,10600.0,45.4999,45.4999,45.0102,45.0591,10600.0
2018-06-07 11:30:00,45.98,46.04,45.78,45.89,4300.0,45.0395,45.0983,44.8436,44.9514,4300.0
2018-06-07 12:00:00,45.85,45.92,45.79,45.9,2900.0,44.9122,44.9808,44.8534,44.9612,2900.0
2018-06-07 12:30:00,45.89,46.05,45.88,46.03,3827.0,44.9514,45.1081,44.9416,45.0885,3827.0
2018-06-07 13:00:00,46.03,46.08,45.98,46.01,3227.0,45.0885,45.1375,45.0395,45.0689,3227.0
2018-06-07 13:30:00,46.02,46.26,45.99,46.26,4500.0,45.0787,45.3138,45.0493,45.3138,4500.0
2018-06-07 14:00:00,46.29,46.38,46.19,46.33,4600.0,45.3432,45.4314,45.2452,45.3824,4600.0
2018-06-07 14:30:00,46.35,46.47,46.35,46.47,4100.0,45.402,45.5195,45.402,45.5195,4100.0
2018-06-07 15:00:00,46.52,46.58,46.49,46.5,6580.0,45.5685,45.6273,45.5391,45.5489,6580.0
2018-06-07 15:30:00,46.51,46.58,46.31,46.36,12691.0,45.5587,45.6273,45.3628,45.4118,12691.0
2018-06-08 09:30:00,46.03,46.88,46.03,46.88,3412.0,45.0885,45.9211,45.0885,45.9211,3412.0
2018-06-08 10:00:00,46.85,47.37,46.82,47.21,7150.0,45.8917,46.4011,45.8624,46.2444,7150.0
2018-06-08 10:30:00,47.23,47.62,47.06,47.31,7500.0,46.264,46.646,46.0974,46.3423,7500.0
2018-06-08 11:00:00,47.3,47.5,47.12,47.18,11161.0,46.3325,46.5284,46.1562,46.215,11161.0
2018-06-08 11:30:00,47.22,47.44,47.15,47.22,9042.0,46.2542,46.4697,46.1856,46.2542,9042.0
2018-06-08 12:00:00,47.21,47.49,47.2,47.32,5153.0,46.2444,46.5187,46.2346,46.3521,5153.0
2018-06-08 12:30:00,47.35,47.43,47.24,47.25,7572.0,46.3815,46.4599,46.2738,46.2836,7572.0
2018-06-08 13:00:00,47.17,47.24,47.1,47.2,4051.0,46.2052,46.2738,46.1366,46.2346,4051.0
2018-06-08 13:30:00,47.21,47.55,47.21,47.54,5640.0,46.2444,46.5774,46.2444,46.5676,5640.0
2018-06-08 14:00:00,47.49,47.61,47.28,47.56,7446.0,46.5187,46.6362,46.3129,46.5872,7446.0
2018-06-08 14:30:00,47.59,47.59,47.38,47.51,10512.0,46.6166,46.6166,46.4109,46.5382,10512.0
2018-06-08 15:00:00,47.5,47.76,47.5,47.64,16972.0,46.5284,46.7831,46.5284,46.6656,16972.0
2018-06-08 15:30:00,47.66,47.76,47.53,47.61,17803.0,46.6852,46.7831,46.5578,46.6362,17803.0
2018-06-11 09:30:00,47.83,48.8,47.79,48.26,19049.0,46.8517,47.8019,46.8125,47.2729,19049.0
2018-06-11 10:00:00,48.2,48.54,47.78,47.79,22933.0,47.2141,47.5472,46.8027,46.8125,22933.0
2018-06-11 10:30:00,47.68,47.71,47.28,47.44,6722.0,46.7048,46.7342,46.3129,46.4697,6722.0
2018-06-11 11:00:00,47.43,47.63,47.37,47.59,8385.0,46.4599,46.6558,46.4011,46.6166,8385.0
2018-06-11 11:30:00,47.62,47.67,47.35,47.53,10862.0,46.646,46.695,46.3815,46.5578,10862.0
2018-06-11 12:00:00,47.48,48.16,47.46,47.68,6900.0,46.5089,47.1749,46.4893,46.7048,6900.0
2018-06-11 12:30:00,47.52,47.84,47.51,47.76,5130.0,46.548,46.8615,46.5382,46.7831,5130.0
2018-06-11 13:00:00,47.68,47.71,47.55,47.6,2500.0,46.7048,46.7342,46.5774,46.6264,2500.0
2018-06-11 13:30:00,47.56,47.75,47.56,47.71,2100.0,46.5872,46.7733,46.5872,46.7342,2100.0
2018-06-11 14:00:00,47.7,47.9,47.58,47.63,2500.0,46.7244,46.9203,46.6068,46.6558,2500.0
2018-06-11 14:30:00,47.61,47.67,47.44,47.56,4116.0,46.6362,46.695,46.4697,46.5872,4116.0
2018-06-11 15:00:00,47.44,47.87,47.44,47.86,10263.0,46.4697,46.8909,46.4697,46.8811,10263.0
2018-06-11 15:30:00,47.8,48.19,47.74,47.86,42691.0,46.8223,47.2043,46.7635,46.8811,42691.0
2018-06-12 09:30:00,55.43,55.78,53.15,54.11,162051.0,54.2963,54.6391,52.0629,53.0033,162051.0
2018-06-12 10:00:00,54.1,54.75,54.01,54.41,41431.0,52.9935,53.6302,52.9053,53.2971,41431.0
2018-06-12 10:30:00,54.46,54.53,54.15,54.36,37149.0,53.3461,53.4147,53.0424,53.2481,37149.0
2018-06-12 11:00:00,54.41,54.89,54.15,54.44,40658.0,53.2971,53.7673,53.0424,53.3265,40658.0
2018-06-12 11:30:00,54.39,54.53,54.13,54.5,28107.0,53.2775,53.4147,53.0228,53.3853,28107.0
2018-06-12 12:00:00,54.48,55.0,54.42,54.86,29233.0,53.3657,53.875,53.3069,53.7379,29233.0
2018-06-12 12:30:00,54.86,55.0,54.49,54.69,31450.0,53.7379,53.875,53.3755,53.5714,31450.0
2018-06-12 13:00:00,54.7,55.3,54.67,55.3,37034.0,53.5812,54.1689,53.5518,54.1689,37034.0
2018-06-12 13:30:00,55.25,55.25,54.73,55.08,13886.0,54.1199,54.1199,53.6106,53.9534,13886.0
2018-06-12 14:00:00,55.09,55.79,55.06,55.58,29768.0,53.9632,54.6489,53.9338,54.4432,29768.0
2018-06-12 14:30:00,55.61,55.89,55.26,55.36,13235.0,54.4726,54.7468,54.1297,54.2277,13235.0
2018-06-12 15:00:00,55.37,55.51,54.92,55.51,18123.0,54.2375,54.3746,53.7967,54.3746,18123.0
2018-06-12 15:30:00,55.59,56.37,55.13,55.81,36508.0,54.453,55.217,54.0024,54.6685,36508.0
2018-06-13 09:30:00,55.64,56.12,55.48,55.77,14909.0,54.502,54.9721,54.3452,54.6293,14909.0
2018-06-13 10:00:00,55.86,56.37,55.85,55.92,15966.0,54.7175,55.217,54.7077,54.7762,15966.0
2018-06-13 10:30:00,55.91,56.0,55.69,55.74,9150.0,54.7664,54.8546,54.5509,54.5999,9150.0
2018-06-13 11:00:00,55.73,55.76,55.45,55.6,15033.0,54.5901,54.6195,54.3158,54.4628,15033.0
2018-06-13 11:30:00,55.64,55.71,55.4,55.65,13316.0,54.502,54.5705,54.2669,54.5118,13316.0
2018-06-13 12:00:00,55.66,55.68,55.39,55.39,10420.0,54.5215,54.5411,54.2571,54.2571,10420.0
2018-06-13 12:30:00,55.37,55.44,55.06,55.06,5452.0,54.2375,54.306,53.9338,53.9338,5452.0
2018-06-13 13:00:00,54.96,55.06,54.88,54.89,8069.0,53.8359,53.9338,53.7575,53.7673,8069.0
2018-06-13 13:30:00,54.91,54.98,54.64,54.69,8408.0,53.7869,53.8555,53.5224,53.5714,8408.0
2018-06-13 14:00:00,54.67,55.06,54.58,54.85,9773.0,53.5518,53.9338,53.4636,53.7281,9773.0
2018-06-13 14:30:00,54.86,55.29,54.86,55.19,11664.0,53.7379,54.1591,53.7379,54.0612,11664.0
2018-06-13 15:00:00,55.19,55.47,55.12,55.44,10140.0,54.0612,54.3354,53.9926,54.306,10140.0
2018-06-13 15:30:00,55.5,55.62,55.2,55.38,17471.0,54.3648,54.4824,54.071,54.2473,17471.0
2018-06-14 09:30:00,55.33,56.13,55.33,55.99,8700.0,54.1983,54.9819,54.1983,54.8448,8700.0
2018-06-14 10:00:00,56.14,56.22,55.85,55.97,4288.0,54.9917,55.0701,54.7077,54.8252,4288.0
2018-06-14 10:30:00,56.02,56.05,55.72,55.72,2600.0,54.8742,54.9036,54.5803,54.5803,2600.0
2018-06-14 11:00:00,55.74,55.79,55.56,55.65,2000.0,54.5999,54.6489,54.4236,54.5118,2000.0
2018-06-14 11:30:00,55.61,55.79,55.61,55.77,1200.0,54.4726,54.6489,54.4726,54.6293,1200.0
2018-06-14 12:00:00,55.77,55.78,55.08,55.08,7750.0,54.6293,54.6391,53.9534,53.9534,7750.0
2018-06-14 12:30:00,55.04,55.04,54.75,54.83,5632.0,53.9142,53.9142,53.6302,53.7085,5632.0
2018-06-14 13:00:00,54.72,54.72,54.3,54.65,5700.0,53.6008,53.6008,53.1894,53.5322,5700.0
2018-06-14 13:30:00,54.78,54.78,54.51,54.7,3475.0,53.6595,53.6595,53.3951,53.5812,3475.0
2018-06-14 14:00:00,54.65,54.85,54.59,54.85,2500.0,53.5322,53.7281,53.4734,53.7281,2500.0
2018-06-14 14:30:00,54.86,55.11,54.84,55.11,1000.0,53.7379,53.9828,53.7183,53.9828,1000.0
2018-06-14 15:00:00,55.16,55.26,55.14,55.21,1000.0,54.0318,54.1297,54.0122,54.0808,1000.0
2018-06-14 15:30:00,55.26,55.26,54.99,55.01,5600.0,54.1297,54.1297,53.8653,53.8848,5600.0
2018-06-15 09:30:00,54.52,55.09,54.52,54.68,2733.0,53.4049,53.9632,53.4049,53.5616,2733.0
2018-06-15 10:00:00,54.62,55.99,54.62,55.51,2900.0,53.5028,54.8448,53.5028,54.3746,2900.0
2018-06-15 10:30:00,55.39,55.78,55.33,55.78,1600.0,54.2571,54.6391,54.1983,54.6391,1600.0
2018-06-15 11:00:00,55.9,56.08,55.69,55.74,4600.0,54.7566,54.933,54.5509,54.5999,4600.0
2018-06-15 11:30:00,55.76,55.88,55.72,55.82,1900.0,54.6195,54.737,54.5803,54.6783,1900.0
2018-06-15 12:00:00,55.74,55.85,55.74,55.76,1500.0,54.5999,54.7077,54.5999,54.6195,1500.0
2018-06-15 12:30:00,55.74,55.75,55.43,55.51,2300.0,54.5999,54.6097,54.2963,54.3746,2300.0
2018-06-15 13:00:00,55.45,55.56,55.35,55.5,1200.0,54.3158,54.4236,54.2179,54.3648,1200.0
2018-06-15 13:30:00,55.47,55.47,55.12,55.16,2200.0,54.3354,54.3354,53.9926,54.0318,2200.0
2018-06-15 14:00:00,55.16,55.24,55.12,55.23,1400.0,54.0318,54.1101,53.9926,54.1003,1400.0
2018-06-15 14:30:00,55.23,55.63,55.23,55.63,2200.0,54.1003,54.4922,54.1003,54.4922,2200.0
2018-06-15 15:00:00,55.63,55.65,55.5,55.56,3600.0,54.4922,54.5118,54.3648,54.4236,3600.0
2018-06-15 15:30:00,55.55,55.57,55.3,55.39,12697.0,54.4138,54.4334,54.1689,54.2571,12697.0
2018-06-18 09:30:00,55.3,55.46,54.75,54.96,4000.0,54.1689,54.3256,53.6302,53.8359,4000.0
2018-06-18 10:00:00,54.9,55.01,54.6,55.0,5880.0,53.7771,53.8848,53.4832,53.875,5880.0
2018-06-18 10:30:00,55.02,55.04,54.92,54.98,6025.0,53.8946,53.9142,53.7967,53.8555,6025.0
2018-06-18 11:00:00,54.96,55.0,54.88,54.95,5955.0,53.8359,53.875,53.7575,53.8261,5955.0
2018-06-18 11:30:00,54.99,54.99,54.76,54.76,1800.0,53.8653,53.8653,53.64,53.64,1800.0
2018-06-18 12:00:00,54.76,54.8,54.71,54.71,900.0,53.64,53.6791,53.591,53.591,900.0
2018-06-18 12:30:00,54.77,54.81,54.76,54.79,1800.0,53.6498,53.6889,53.64,53.6693,1800.0
2018-06-18 13:00:00,54.77,54.81,54.7,54.75,1408.0,53.6498,53.6889,53.5812,53.6302,1408.0
2018-06-18 13:30:00,54.69,54.83,54.69,54.82,1100.0,53.5714,53.7085,53.5714,53.6987,1100.0
2018-06-18 14:00:00,54.8,54.92,54.77,54.86,2000.0,53.6791,53.7967,53.6498,53.7379,2000.0
2018-06-18 14:30:00,54.87,54.9,54.76,54.8,1200.0,53.7477,53.7771,53.64,53.6791,1200.0
2018-06-18 15:00:00,54.83,54.89,54.78,54.89,2600.0,53.7085,53.7673,53.6595,53.7673,2600.0
2018-06-18 15:30:00,54.92,54.95,54.85,54.9,7831.0,53.7967,53.8261,53.7281,53.7771,7831.0
2018-06-19 09:30:00,54.82,55.12,54.73,54.76,2270.0,53.6987,53.9926,53.6106,53.64,2270.0
2018-06-19 10:00:00,54.89,54.89,54.52,54.78,1620.0,53.7673,53.7673,53.4049,53.6595,1620.0
2018-06-19 10:30:00,54.75,54.75,54.53,54.53,900.0,53.6302,53.6302,53.4147,53.4147,900.0
2018-06-19 11:00:00,54.65,54.65,54.52,54.55,800.0,53.5322,53.5322,53.4049,53.4343,800.0
2018-06-19 11:30:00,54.53,54.81,54.42,54.78,4496.0,53.4147,53.6889,53.3069,53.6595,4496.0
2018-06-19 12:00:00,54.83,54.83,54.59,54.6,2000.0,53.7085,53.7085,53.4734,53.4832,2000.0
2018-06-19 12:30:00,54.64,54.92,54.61,54.92,1400.0,53.5224,53.7967,53.493,53.7967,1400.0
2018-06-19 13:00:00,54.89,54.89,54.82,54.88,1600.0,53.7673,53.7673,53.6987,53.7575,1600.0
2018-06-19 13:30:00,54.89,54.89,54.36,54.71,5000.0,53.7673,53.7673,53.2481,53.591,5000.0
2018-06-19 14:00:00,54.65,54.73,54.57,54.57,3200.0,53.5322,53.6106,53.4538,53.4538,3200.0
2018-06-19 14:30:00,54.65,54.67,54.52,54.59,4937.0,53.5322,53.5518,53.4049,53.4734,4937.0
2018-06-19 15:00:00,54.59,54.68,54.52,54.57,4992.0,53.4734,53.5616,53.4049,53.4538,4992.0
2018-06-19 15:30:00,54.59,54.64,54.41,54.48,17665.0,53.4734,53.5224,53.2971,53.3657,17665.0
2018-06-20 09:30:00,54.49,54.49,54.0,54.0,1354.0,53.3755,53.3755,52.8955,52.8955,1354.0
2018-06-20 10:00:00,53.92,53.92,53.36,53.56,2473.0,52.8171,52.8171,52.2686,52.4645,2473.0
2018-06-20 10:30:00,53.5,53.5,53.32,53.32,2550.0,52.4057,52.4057,52.2294,52.2294,2550.0
2018-06-20 11:00:00,53.27,53.27,53.19,53.23,550.0,52.1804,52.1804,52.1021,52.1412,550.0
2018-06-20 11:30:00,53.22,53.26,52.82,52.82,4763.0,52.1315,52.1706,51.7396,51.7396,4763.0
2018-06-20 12:00:00,52.77,52.83,52.55,52.77,5363.0,51.6907,51.7494,51.4752,51.6907,5363.0
2018-06-20 12:30:00,52.77,52.88,52.59,52.59,2504.0,51.6907,51.7984,51.5143,51.5143,2504.0
2018-06-20 13:00:00,52.55,52.55,52.35,52.5,2250.0,51.4752,51.4752,51.2792,51.4262,2250.0
2018-06-20 13:30:00,52.8,52.8,52.67,52.7,800.0,51.72,51.72,51.5927,51.6221,800.0
2018-06-20 14:00:00,52.65,52.82,52.62,52.62,2600.0,51.5731,51.7396,51.5437,51.5437,2600.0
2018-06-20 14:30:00,52.64,52.65,52.34,52.34,4600.0,51.5633,51.5731,51.2695,51.2695,4600.0
2018-06-20 15:00:00,52.35,52.4,52.17,52.26,8409.0,51.2792,51.3282,51.1029,51.1911,8409.0
2018-06-20 15:30:00,52.27,52.48,52.1,52.11,22814.0,51.2009,51.4066,51.0344,51.0442,22814.0
2018-06-21 09:30:00,52.71,52.94,52.52,52.93,4500.0,51.6319,51.8572,51.4458,51.8474,4500.0
2018-06-21 10:00:00,52.71,52.71,52.07,52.07,2368.0,51.6319,51.6319,51.005,51.005,2368.0
2018-06-21 10:30:00,52.06,52.56,52.06,52.53,3000.0,50.9952,51.485,50.9952,51.4556,3000.0
2018-06-21 11:00:00,52.57,52.64,52.45,52.63,3500.0,51.4947,51.5633,51.3772,51.5535,3500.0
2018-06-21 11:30:00,52.63,52.64,52.33,52.41,3600.0,51.5535,51.5633,51.2597,51.338,3600.0
2018-06-21 12:00:00,52.39,52.4,52.29,52.33,2624.0,51.3184,51.3282,51.2205,51.2597,2624.0
2018-06-21 12:30:00,52.37,52.48,52.37,52.43,4160.0,51.2988,51.4066,51.2988,51.3576,4160.0
2018-06-21 13:00:00,52.47,52.68,52.43,52.64,1866.0,51.3968,51.6025,51.3576,51.5633,1866.0
2018-06-21 13:30:00,52.68,52.83,52.67,52.73,5401.0,51.6025,51.7494,51.5927,51.6515,5401.0
2018-06-21 14:00:00,52.78,52.87,52.75,52.86,2334.0,51.7005,51.7886,51.6711,51.7788,2334.0
2018-06-21 14:30:00,52.87,52.94,52.75,52.82,4397.0,51.7886,51.8572,51.6711,51.7396,4397.0
2018-06-21 15:00:00,52.82,52.86,52.67,52.73,4400.0,51.7396,51.7788,51.5927,51.6515,4400.0
2018-06-21 15:30:00,52.75,52.84,52.35,52.39,15734.0,51.6711,51.7592,51.2792,51.3184,15734.0
2018-06-22 09:30:00,52.99,52.99,52.31,52.47,3100.0,51.9062,51.9062,51.2401,51.3968,3100.0
2018-06-22 10:00:00,52.35,52.35,52.2,52.24,2400.0,51.2792,51.2792,51.1323,51.1715,2400.0
2018-06-22 10:30:00,52.2,52.24,51.85,51.96,4700.0,51.1323,51.1715,50.7895,50.8972,4700.0
2018-06-22 11:00:00,51.93,52.04,51.85,51.9,2983.0,50.8678,50.9756,50.7895,50.8385,2983.0
2018-06-22 11:30:00,51.91,51.91,51.81,51.81,1900.0,50.8482,50.8482,50.7503,50.7503,1900.0
2018-06-22 12:00:00,51.86,51.9,51.79,51.79,2163.0,50.7993,50.8385,50.7307,50.7307,2163.0
2018-06-22 12:30:00,51.8,51.87,51.54,51.56,2706.0,50.7405,50.8091,50.4858,50.5054,2706.0
2018-06-22 13:00:00,51.6,51.66,51.38,51.66,3300.0,50.5446,50.6034,50.3291,50.6034,3300.0
2018-06-22 13:30:00,51.65,51.7,51.49,51.5,3000.0,50.5936,50.6425,50.4368,50.4466,3000.0
2018-06-22 14:00:00,51.48,51.48,51.29,51.29,3797.0,50.427,50.427,50.2409,50.2409,3797.0
2018-06-22 14:30:00,51.3,51.35,51.12,51.12,4416.0,50.2507,50.2997,50.0744,50.0744,4416.0
2018-06-22 15:00:00,51.12,51.3,51.05,51.3,3900.0,50.0744,50.2507,50.0058,50.2507,3900.0
2018-06-22 15:30:00,51.33,51.75,51.28,51.6,18899.0,50.2801,50.6915,50.2311,50.5446,18899.0
2018-06-25 09:30:00,51.87,51.9,50.72,50.94,6949.0,50.8091,50.8385,49.6826,49.8981,6949.0
2018-06-25 10:00:00,50.83,50.86,50.42,50.76,4000.0,49.7903,49.8197,49.3887,49.7218,4000.0
2018-06-25 10:30:00,50.73,50.75,50.27,50.42,2600.0,49.6924,49.712,49.2418,49.3887,2600.0
2018-06-25 11:00:00,50.31,50.42,50.14,50.35,3500.0,49.281,49.3887,49.1145,49.3202,3500.0
2018-06-25 11:30:00,50.28,50.71,50.28,50.7,3500.0,49.2516,49.6728,49.2516,49.663,3500.0
2018-06-25 12:00:00,50.6,50.74,50.5,50.73,4000.0,49.565,49.7022,49.4671,49.6924,4000.0
2018-06-25 12:30:00,50.68,50.81,50.62,50.72,3800.0,49.6434,49.7707,49.5846,49.6826,3800.0
2018-06-25 13:00:00,50.71,50.76,50.61,50.67,2300.0,49.6728,49.7218,49.5748,49.6336,2300.0
2018-06-25 13:30:00,50.71,50.79,50.65,50.74,3100.0,49.6728,49.7512,49.614,49.7022,3100.0
2018-06-25 14:00:00,50.73,50.79,50.63,50.66,4062.0,49.6924,49.7512,49.5944,49.6238,4062.0
2018-06-25 14:30:00,50.64,50.65,50.43,50.54,3600.0,49.6042,49.614,49.3985,49.5063,3600.0
2018-06-25 15:00:00,50.57,50.58,50.35,50.47,4412.0,49.5357,49.5455,49.3202,49.4377,4412.0
2018-06-25 15:30:00,50.39,50.69,50.37,50.61,9826.0,49.3593,49.6532,49.3397,49.5748,9826.0
2018-06-26 09:30:00,50.86,51.09,50.56,50.67,5000.0,49.8197,50.045,49.5259,49.6336,5000.0
2018-06-26 10:00:00,50.65,50.76,50.36,50.36,5800.0,49.614,49.7218,49.33,49.33,5800.0
2018-06-26 10:30:00,50.33,50.43,50.15,50.23,3004.0,49.3006,49.3985,49.1242,49.2026,3004.0
2018-06-26 11:00:00,50.21,50.34,50.1,50.1,3400.0,49.183,49.3104,49.0753,49.0753,3400.0
2018-06-26 11:30:00,50.02,50.12,49.87,49.92,2300.0,48.9969,49.0949,48.85,48.899,2300.0
2018-06-26 12:00:00,50.01,50.1,50.01,50.06,2700.0,48.9871,49.0753,48.9871,49.0361,2700.0
2018-06-26 12:30:00,50.05,50.3,50.01,50.26,3300.0,49.0263,49.2712,48.9871,49.232,3300.0
2018-06-26 13:00:00,50.29,50.46,50.29,50.4,1300.0,49.2614,49.4279,49.2614,49.3691,1300.0
2018-06-26 13:30:00,50.42,50.51,50.38,50.46,3000.0,49.3887,49.4769,49.3495,49.4279,3000.0
2018-06-26 14:00:00,50.49,50.52,50.42,50.52,5644.0,49.4573,49.4867,49.3887,49.4867,5644.0
2018-06-26 14:30:00,50.52,50.67,50.5,50.65,5292.0,49.4867,49.6336,49.4671,49.614,5292.0
2018-06-26 15:00:00,50.63,50.75,50.63,50.63,7502.0,49.5944,49.712,49.5944,49.5944,7502.0
2018-06-26 15:30:00,50.62,50.65,50.36,50.4,20866.0,49.5846,49.614,49.33,49.3691,20866.0
2018-06-27 09:30:00,50.41,50.41,50.09,50.3,1000.0,49.3789,49.3789,49.0655,49.2712,1000.0
2018-06-27 10:00:00,50.28,50.4,50.06,50.06,1600.0,49.2516,49.3691,49.0361,49.0361,1600.0
2018-06-27 10:30:00,50.0,50.0,49.59,49.59,2500.0,48.9773,48.9773,48.5757,48.5757,2500.0
2018-06-27 11:00:00,49.6,49.67,49.17,49.23,4000.0,48.5855,48.6541,48.1643,48.2231,4000.0
2018-06-27 11:30:00,49.24,49.49,49.19,49.48,4131.0,48.2329,48.4777,48.1839,48.468,4131.0
2018-06-27 12:00:00,49.46,49.57,49.1,49.1,6750.0,48.4484,48.5561,48.0957,48.0957,6750.0
2018-06-27 12:30:00,49.12,49.2,48.78,48.96,6735.0,48.1153,48.1937,47.7823,47.9586,6735.0
2018-06-27 13:00:00,49.02,49.02,48.49,48.61,8037.0,48.0174,48.0174,47.4982,47.6157,8037.0
2018-06-27 13:30:00,48.59,48.82,48.42,48.71,6531.0,47.5962,47.8215,47.4296,47.7137,6531.0
2018-06-27 14:00:00,48.7,48.82,48.48,48.63,11056.0,47.7039,47.8215,47.4884,47.6353,11056.0
2018-06-27 14:30:00,48.65,48.78,48.48,48.61,13330.0,47.6549,47.7823,47.4884,47.6157,13330.0
2018-06-27 15:00:00,48.6,48.68,48.44,48.67,17268.0,47.606,47.6843,47.4492,47.6745,17268.0
2018-06-27 15:30:00,48.67,48.69,48.42,48.42,32785.0,47.6745,47.6941,47.4296,47.4296,32785.0
2018-06-28 09:30:00,48.0,48.0,47.07,47.49,8614.0,47.0182,47.0182,46.1072,46.5187,8614.0
2018-06-28 10:00:00,47.63,47.9,47.43,47.88,3600.0,46.6558,46.9203,46.4599,46.9007,3600.0
2018-06-28 10:30:00,47.96,48.17,47.63,48.17,4392.0,46.979,47.1847,46.6558,47.1847,4392.0
2018-06-28 11:00:00,48.13,48.13,47.9,48.0,4269.0,47.1456,47.1456,46.9203,47.0182,4269.0
2018-06-28 11:30:00,48.09,48.14,47.8,47.95,5125.0,47.1064,47.1554,46.8223,46.9692,5125.0
2018-06-28 12:00:00,47.96,47.98,47.83,47.85,1700.0,46.979,46.9986,46.8517,46.8713,1700.0
2018-06-28 12:30:00,47.89,47.96,47.83,47.96,1800.0,46.9105,46.979,46.8517,46.979,1800.0
2018-06-28 13:00:00,47.95,48.06,47.89,48.06,2000.0,46.9692,47.077,46.9105,47.077,2000.0
2018-06-28 13:30:00,48.08,48.14,48.02,48.05,3300.0,47.0966,47.1554,47.0378,47.0672,3300.0
2018-06-28 14:00:00,48.17,48.44,48.17,48.43,3431.0,47.1847,47.4492,47.1847,47.4394,3431.0
2018-06-28 14:30:00,48.4,48.75,48.39,48.56,5374.0,47.41,47.7529,47.4002,47.5668,5374.0
2018-06-28 15:00:00,48.61,48.83,48.61,48.78,10616.0,47.6157,47.8312,47.6157,47.7823,10616.0
2018-06-28 15:30:00,48.78,48.79,48.58,48.67,9000.0,47.7823,47.7921,47.5864,47.6745,9000.0
2018-06-29 09:30:00,49.05,49.47,48.28,48.28,3759.0,48.0467,48.4582,47.2925,47.2925,3759.0
2018-06-29 10:00:00,48.31,48.31,47.9,47.9,2100.0,47.3219,47.3219,46.9203,46.9203,2100.0
2018-06-29 10:30:00,47.74,48.0,47.73,47.73,2400.0,46.7635,47.0182,46.7537,46.7537,2400.0
2018-06-29 11:00:00,47.72,47.82,47.59,47.59,3815.0,46.7439,46.8419,46.6166,46.6166,3815.0
2018-06-29 11:30:00,47.56,47.6,47.33,47.59,4700.0,46.5872,46.6264,46.3619,46.6166,4700.0
2018-06-29 12:00:00,47.7,47.77,47.6,47.76,900.0,46.7244,46.7929,46.6264,46.7831,900.0
2018-06-29 12:30:00,47.76,47.76,47.56,47.65,2215.0,46.7831,46.7831,46.5872,46.6754,2215.0
2018-06-29 13:00:00,47.67,48.06,47.62,48.04,4700.0,46.695,47.077,46.646,47.0574,4700.0
2018-06-29 13:30:00,48.05,48.2,48.01,48.01,4703.0,47.0672,47.2141,47.028,47.028,4703.0
2018-06-29 14:00:00,47.99,48.03,47.78,47.94,3878.0,47.0084,47.0476,46.8027,46.9594,3878.0
2018-06-29 14:30:00,47.94,48.0,47.83,47.97,2796.0,46.9594,47.0182,46.8517,46.9888,2796.0
2018-06-29 15:00:00,47.97,48.03,47.74,47.74,4012.0,46.9888,47.0476,46.7635,46.7635,4012.0
2018-06-29 15:30:00,47.74,47.8,47.56,47.61,12078.0,46.7635,46.8223,46.5872,46.6362,12078.0
2018-07-02 09:30:00,47.33,47.33,46.15,46.18,2500.0,46.3619,46.3619,45.2061,45.2354,2500.0
2018-07-02 10:00:00,46.4,46.69,46.15,46.69,2700.0,45.4509,45.735,45.2061,45.735,2700.0
2018-07-02 10:30:00,46.7,47.0,46.7,47.0,3200.0,45.7448,46.0387,45.7448,46.0387,3200.0
2018-07-02 11:00:00,46.96,47.1,46.96,47.05,1681.0,45.9995,46.1366,45.9995,46.0877,1681.0
2018-07-02 11:30:00,47.04,47.17,46.98,47.13,2108.0,46.0779,46.2052,46.0191,46.166,2108.0
2018-07-02 12:00:00,47.13,47.26,47.09,47.16,1805.0,46.166,46.2934,46.1268,46.1954,1805.0
2018-07-02 12:30:00,47.14,47.22,47.1,47.21,964.0,46.1758,46.2542,46.1366,46.2444,964.0
2018-07-02 13:00:00,47.16,47.18,47.13,47.15,1024.0,46.1954,46.215,46.166,46.1856,1024.0
2018-07-02 13:30:00,47.04,47.18,47.02,47.08,1455.0,46.0779,46.215,46.0583,46.117,1455.0
2018-07-02 14:00:00,47.03,47.2,47.02,47.12,1700.0,46.0681,46.2346,46.0583,46.1562,1700.0
2018-07-02 14:30:00,47.22,47.22,47.03,47.03,1500.0,46.2542,46.2542,46.0681,46.0681,1500.0
2018-07-02 15:00:00,47.08,47.19,47.08,47.16,4450.0,46.117,46.2248,46.117,46.1954,4450.0
2018-07-02 15:30:00,47.16,47.17,47.07,47.09,6295.0,46.1954,46.2052,46.1072,46.1268,6295.0
2018-07-03 09:30:00,47.49,47.51,46.44,46.78,2733.0,46.5187,46.5382,45.4901,45.8232,2733.0
2018-07-03 10:00:00,46.86,47.25,46.86,47.13,3500.0,45.9015,46.2836,45.9015,46.166,3500.0
2018-07-03 10:30:00,47.02,47.14,47.0,47.0,2600.0,46.0583,46.1758,46.0387,46.0387,2600.0
2018-07-03 11:00:00,46.97,47.15,46.95,47.09,2700.0,46.0093,46.1856,45.9897,46.1268,2700.0
2018-07-03 11:30:00,47.13,47.13,46.95,46.97,1700.0,46.166,46.166,45.9897,46.0093,1700.0
2018-07-03 12:00:00,47.0,47.02,46.9,47.02,2700.0,46.0387,46.0583,45.9407,46.0583,2700.0
2018-07-03 12:30:00,47.0,47.04,46.9,46.97,2400.0,46.0387,46.0779,45.9407,46.0093,2400.0
2018-07-05 09:30:00,47.4,47.7,47.04,47.2,3700.0,46.4305,46.7244,46.0779,46.2346,3700.0
2018-07-05 10:00:00,47.18,47.19,46.94,47.18,1600.0,46.215,46.2248,45.9799,46.215,1600.0
2018-07-05 10:30:00,47.3,47.59,47.3,47.55,5157.0,46.3325,46.6166,46.3325,46.5774,5157.0
2018-07-05 11:00:00,47.56,47.75,47.53,47.58,6900.0,46.5872,46.7733,46.5578,46.6068,6900.0
2018-07-05 11:30:00,47.64,47.65,47.43,47.43,3309.0,46.6656,46.6754,46.4599,46.4599,3309.0
2018-07-05 12:00:00,47.44,47.48,47.41,47.43,1439.0,46.4697,46.5089,46.4403,46.4599,1439.0
2018-07-05 12:30:00,47.47,47.49,47.19,47.24,4850.0,46.4991,46.5187,46.2248,46.2738,4850.0
2018-07-05 13:00:00,47.4,47.49,47.37,47.42,4699.0,46.4305,46.5187,46.4011,46.4501,4699.0
2018-07-05 13:30:00,47.49,47.53,47.48,47.52,1667.0,46.5187,46.5578,46.5089,46.548,1667.0
2018-07-05 14:00:00,47.57,47.69,47.52,47.52,3600.0,46.597,46.7146,46.548,46.548,3600.0
2018-07-05 14:30:00,47.56,47.61,47.5,47.54,1800.0,46.5872,46.6362,46.5284,46.5676,1800.0
2018-07-05 15:00:00,47.59,47.72,47.58,47.67,1948.0,46.6166,46.7439,46.6068,46.695,1948.0
2018-07-05 15:30:00,47.64,47.84,47.54,47.74,11623.0,46.6656,46.8615,46.5676,46.7635,11623.0
2018-07-06 09:30:00,47.9,48.95,47.9,48.87,11164.0,46.9203,47.9488,46.9203,47.8704,11164.0
2018-07-06 10:00:00,48.9,49.33,48.86,49.19,6507.0,47.8998,48.321,47.8606,48.1839,6507.0
2018-07-06 10:30:00,49.15,49.2,48.89,48.96,2800.0,48.1447,48.1937,47.89,47.9586,2800.0
2018-07-06 11:00:00,48.88,48.93,48.7,48.82,2600.0,47.8802,47.9292,47.7039,47.8215,2600.0
2018-07-06 11:30:00,48.87,48.87,48.7,48.7,6900.0,47.8704,47.8704,47.7039,47.7039,6900.0
2018-07-06 12:00:00,48.75,48.88,48.71,48.78,5634.0,47.7529,47.8802,47.7137,47.7823,5634.0
2018-07-06 12:30:00,48.79,48.95,48.77,48.9,5881.0,47.7921,47.9488,47.7725,47.8998,5881.0
2018-07-06 13:00:00,48.91,48.94,48.8,48.87,3580.0,47.9096,47.939,47.8019,47.8704,3580.0
2018-07-06 13:30:00,48.89,48.94,48.81,48.94,3500.0,47.89,47.939,47.8117,47.939,3500.0
2018-07-06 14:00:00,48.92,48.93,48.69,48.79,3350.0,47.9194,47.9292,47.6941,47.7921,3350.0
2018-07-06 14:30:00,48.81,48.94,48.79,48.94,4300.0,47.8117,47.939,47.7921,47.939,4300.0
2018-07-06 15:00:00,48.89,48.89,48.7,48.77,5700.0,47.89,47.89,47.7039,47.7725,5700.0
2018-07-06 15:30:00,48.76,49.0,48.76,48.9,16228.0,47.7627,47.9978,47.7627,47.8998,16228.0
2018-07-09 09:30:00,49.67,52.9,49.67,51.67,48363.0,48.6541,51.818,48.6541,50.6132,48363.0
2018-07-09 10:00:00,51.52,51.66,50.76,51.56,5556.0,50.4662,50.6034,49.7218,50.5054,5556.0
2018-07-09 10:30:00,51.38,51.42,50.97,51.16,3800.0,50.3291,50.3683,49.9275,50.1136,3800.0
2018-07-09 11:00:00,51.28,51.28,51.0,51.0,2600.0,50.2311,50.2311,49.9569,49.9569,2600.0
2018-07-09 11:30:00,50.93,50.93,50.63,50.63,3850.0,49.8883,49.8883,49.5944,49.5944,3850.0
2018-07-09 12:00:00,50.75,50.87,50.65,50.73,2380.0,49.712,49.8295,49.614,49.6924,2380.0
2018-07-09 12:30:00,50.71,50.71,50.31,50.49,3300.0,49.6728,49.6728,49.281,49.4573,3300.0
2018-07-09 13:00:00,50.46,50.46,50.25,50.37,2300.0,49.4279,49.4279,49.2222,49.3397,2300.0
2018-07-09 13:30:00,50.34,50.52,50.34,50.48,2700.0,49.3104,49.4867,49.3104,49.4475,2700.0
2018-07-09 14:00:00,50.44,50.45,50.34,50.44,3503.0,49.4083,49.4181,49.3104,49.4083,3503.0
2018-07-09 14:30:00,50.48,50.48,50.18,50.21,2389.0,49.4475,49.4475,49.1536,49.183,2389.0
2018-07-09 15:00:00,50.2,50.42,50.2,50.36,4388.0,49.1732,49.3887,49.1732,49.33,4388.0
2018-07-09 15:30:00,50.36,50.4,50.27,50.4,22031.0,49.33,49.3691,49.2418,49.3691,22031.0
2018-07-10 09:30:00,50.22,50.22,49.65,49.85,2100.0,49.1928,49.1928,48.6345,48.8304,2100.0
2018-07-10 10:00:00,49.82,49.85,49.35,49.5,6756.0,48.801,48.8304,48.3406,48.4875,6756.0
2018-07-10 10:30:00,49.4,49.43,48.9,48.97,4296.0,48.3896,48.419,47.8998,47.9684,4296.0
2018-07-10 11:00:00,48.87,48.97,48.83,48.94,3347.0,47.8704,47.9684,47.8312,47.939,3347.0
2018-07-10 11:30:00,48.89,49.16,48.71,48.71,2700.0,47.89,48.1545,47.7137,47.7137,2700.0
2018-07-10 12:00:00,48.83,48.83,48.71,48.76,900.0,47.8312,47.8312,47.7137,47.7627,900.0
2018-07-10 12:30:00,48.79,48.95,48.79,48.95,2000.0,47.7921,47.9488,47.7921,47.9488,2000.0
2018-07-10 13:00:00,48.69,48.8,48.59,48.74,2156.0,47.6941,47.8019,47.5962,47.7431,2156.0
2018-07-10 13:30:00,48.57,48.74,48.57,48.74,2800.0,47.5766,47.7431,47.5766,47.7431,2800.0
2018-07-10 14:00:00,48.77,48.77,48.67,48.72,1900.0,47.7725,47.7725,47.6745,47.7235,1900.0
2018-07-10 14:30:00,48.75,48.82,48.65,48.66,2000.0,47.7529,47.8215,47.6549,47.6647,2000.0
2018-07-10 15:00:00,48.7,48.75,48.59,48.59,4300.0,47.7039,47.7529,47.5962,47.5962,4300.0
2018-07-10 15:30:00,48.58,48.76,48.58,48.64,8628.0,47.5864,47.7627,47.5864,47.6451,8628.0
2018-07-11 09:30:00,48.37,48.71,48.37,48.52,900.0,47.3807,47.7137,47.3807,47.5276,900.0
2018-07-11 10:00:00,48.86,49.1,48.64,48.7,3500.0,47.8606,48.0957,47.6451,47.7039,3500.0
2018-07-11 10:30:00,48.73,48.76,48.53,48.53,2350.0,47.7333,47.7627,47.5374,47.5374,2350.0
2018-07-11 11:00:00,48.58,48.67,48.3,48.32,2775.0,47.5864,47.6745,47.3121,47.3317,2775.0
2018-07-11 11:30:00,48.57,48.57,48.47,48.54,3200.0,47.5766,47.5766,47.4786,47.5472,3200.0
2018-07-11 12:00:00,48.5,48.5,48.32,48.45,2500.0,47.508,47.508,47.3317,47.459,2500.0
2018-07-11 12:30:00,48.37,48.38,48.24,48.24,2927.0,47.3807,47.3905,47.2533,47.2533,2927.0
2018-07-11 13:00:00,48.29,48.34,48.2,48.34,1300.0,47.3023,47.3513,47.2141,47.3513,1300.0
2018-07-11 13:30:00,48.36,48.42,48.23,48.41,2500.0,47.3709,47.4296,47.2435,47.4198,2500.0
2018-07-11 14:00:00,48.48,48.52,48.45,48.47,3103.0,47.4884,47.5276,47.459,47.4786,3103.0
2018-07-11 14:30:00,48.41,48.49,48.41,48.42,2000.0,47.4198,47.4982,47.4198,47.4296,2000.0
2018-07-11 15:00:00,48.39,48.53,48.35,48.4,3900.0,47.4002,47.5374,47.3611,47.41,3900.0
2018-07-11 15:30:00,48.39,48.52,48.39,48.43,7390.0,47.4002,47.5276,47.4002,47.4394,7390.0
2018-07-12 09:30:00,48.88,48.88,48.45,48.45,2800.0,47.8802,47.8802,47.459,47.459,2800.0
2018-07-12 10:00:00,48.63,48.76,48.61,48.65,1088.0,47.6353,47.7627,47.6157,47.6549,1088.0
2018-07-12 10:30:00,48.69,48.7,48.4,48.4,1801.0,47.6941,47.7039,47.41,47.41,1801.0
2018-07-12 11:00:00,48.36,48.46,48.36,48.46,2021.0,47.3709,47.4688,47.3709,47.4688,2021.0
2018-07-12 11:30:00,48.48,48.75,48.48,48.75,1400.0,47.4884,47.7529,47.4884,47.7529,1400.0
2018-07-12 12:00:00,48.63,48.7,48.61,48.7,600.0,47.6353,47.7039,47.6157,47.7039,600.0
2018-07-12 12:30:00,48.7,48.74,48.63,48.63,1200.0,47.7039,47.7431,47.6353,47.6353,1200.0
2018-07-12 13:00:00,48.65,48.71,48.64,48.71,1400.0,47.6549,47.7137,47.6451,47.7137,1400.0
2018-07-12 13:30:00,48.68,48.68,48.6,48.61,1299.0,47.6843,47.6843,47.606,47.6157,1299.0
2018-07-12 14:00:00,48.62,48.62,48.59,48.59,900.0,47.6255,47.6255,47.5962,47.5962,900.0
2018-07-12 14:30:00,48.58,48.89,48.58,48.87,6554.0,47.5864,47.89,47.5864,47.8704,6554.0
2018-07-12 15:00:00,48.86,49.11,48.84,49.01,8458.0,47.8606,48.1055,47.841,48.0076,8458.0
2018-07-12 15:30:00,49.03,49.06,48.88,49.01,9930.0,48.0272,48.0565,47.8802,48.0076,9930.0
2018-07-13 09:30:00,48.82,49.65,48.8,49.34,4400.0,47.8215,48.6345,47.8019,48.3308,4400.0
2018-07-13 10:00:00,49.34,49.67,49.25,49.47,3700.0,48.3308,48.6541,48.2427,48.4582,3700.0
2018-07-13 10:30:00,49.39,49.4,49.3,49.3,2318.0,48.3798,48.3896,48.2916,48.2916,2318.0
2018-07-13 11:00:00,49.21,49.61,49.16,49.58,2900.0,48.2035,48.5953,48.1545,48.5659,2900.0
2018-07-13 11:30:00,49.52,49.52,49.27,49.32,2100.0,48.5071,48.5071,48.2622,48.3112,2100.0
2018-07-13 12:00:00,49.36,49.39,49.21,49.25,2400.0,48.3504,48.3798,48.2035,48.2427,2400.0
2018-07-13 12:30:00,49.26,49.38,49.21,49.35,2400.0,48.2525,48.37,48.2035,48.3406,2400.0
2018-07-13 13:00:00,49.36,49.4,49.33,49.36,2200.0,48.3504,48.3896,48.321,48.3504,2200.0
2018-07-13 13:30:00,49.37,49.39,49.12,49.12,2900.0,48.3602,48.3798,48.1153,48.1153,2900.0
2018-07-13 14:00:00,49.12,49.26,48.99,49.26,1900.0,48.1153,48.2525,47.988,48.2525,1900.0
2018-07-13 14:30:00,49.28,49.28,49.18,49.23,1600.0,48.272,48.272,48.1741,48.2231,1600.0
2018-07-13 15:00:00,49.25,49.31,49.15,49.17,4100.0,48.2427,48.3014,48.1447,48.1643,4100.0
2018-07-13 15:30:00,49.19,49.25,49.14,49.23,11738.0,48.1839,48.2427,48.1349,48.2231,11738.0
2018-07-16 09:30:00,49.4,49.4,49.17,49.2,1700.0,48.3896,48.3896,48.1643,48.1937,1700.0
2018-07-16 10:00:00,48.67,48.74,48.55,48.55,1900.0,47.6745,47.7431,47.557,47.557,1900.0
2018-07-16 10:30:00,48.65,48.65,48.4,48.44,3690.0,47.6549,47.6549,47.41,47.4492,3690.0
2018-07-16 11:00:00,48.49,48.62,48.49,48.56,1200.0,47.4982,47.6255,47.4982,47.5668,1200.0
2018-07-16 11:30:00,48.66,48.66,48.21,48.36,800.0,47.6647,47.6647,47.2239,47.3709,800.0
2018-07-16 12:00:00,48.24,48.26,48.14,48.21,2540.0,47.2533,47.2729,47.1554,47.2239,2540.0
2018-07-16 12:30:00,48.16,48.16,48.04,48.12,2403.0,47.1749,47.1749,47.0574,47.1358,2403.0
2018-07-16 13:00:00,48.08,48.27,48.08,48.24,1380.0,47.0966,47.2827,47.0966,47.2533,1380.0
2018-07-16 13:30:00,48.24,48.29,47.98,48.0,1125.0,47.2533,47.3023,46.9986,47.0182,1125.0
2018-07-16 14:00:00,47.95,48.19,47.93,48.19,1200.0,46.9692,47.2043,46.9497,47.2043,1200.0
2018-07-16 14:30:00,48.04,48.08,47.98,48.05,1000.0,47.0574,47.0966,46.9986,47.0672,1000.0
2018-07-16 15:00:00,48.15,48.23,48.13,48.16,3200.0,47.1652,47.2435,47.1456,47.1749,3200.0
2018-07-16 15:30:00,48.14,48.16,48.0,48.02,8670.0,47.1554,47.1749,47.0182,47.0378,8670.0
2018-07-17 09:30:00,48.16,48.31,48.11,48.14,2000.0,47.1749,47.3219,47.126,47.1554,2000.0
2018-07-17 10:00:00,48.06,48.4,47.98,48.4,3000.0,47.077,47.41,46.9986,47.41,3000.0
2018-07-17 10:30:00,48.52,48.66,48.41,48.5,3100.0,47.5276,47.6647,47.4198,47.508,3100.0
2018-07-17 11:00:00,48.53,48.6,48.47,48.6,800.0,47.5374,47.606,47.4786,47.606,800.0
2018-07-17 11:30:00,48.64,48.66,48.55,48.55,1100.0,47.6451,47.6647,47.557,47.557,1100.0
2018-07-17 12:00:00,48.52,48.52,48.31,48.33,1300.0,47.5276,47.5276,47.3219,47.3415,1300.0
2018-07-17 12:30:00,48.2,48.2,48.09,48.12,1300.0,47.2141,47.2141,47.1064,47.1358,1300.0
2018-07-17 13:00:00,48.05,48.19,48.02,48.19,2050.0,47.0672,47.2043,47.0378,47.2043,2050.0
2018-07-17 13:30:00,48.2,48.34,48.19,48.34,2250.0,47.2141,47.3513,47.2043,47.3513,2250.0
2018-07-17 14:00:00,48.33,48.37,48.2,48.37,1800.0,47.3415,47.3807,47.2141,47.3807,1800.0
2018-07-17 14:30:00,48.36,48.36,48.21,48.27,1600.0,47.3709,47.3709,47.2239,47.2827,1600.0
2018-07-17 15:00:00,48.31,48.49,48.31,48.37,3496.0,47.3219,47.4982,47.3219,47.3807,3496.0
2018-07-17 15:30:00,48.35,48.35,48.22,48.26,4500.0,47.3611,47.3611,47.2337,47.2729,4500.0
2018-07-18 09:30:00,48.59,49.1,48.45,49.08,4900.0,47.5962,48.0957,47.459,48.0761,4900.0
2018-07-18 10:00:00,49.13,49.29,49.1,49.25,3116.0,48.1251,48.2818,48.0957,48.2427,3116.0
2018-07-18 10:30:00,49.24,49.81,49.24,49.64,3751.0,48.2329,48.7912,48.2329,48.6247,3751.0
2018-07-18 11:00:00,49.57,49.6,49.1,49.28,3684.0,48.5561,48.5855,48.0957,48.272,3684.0
2018-07-18 11:30:00,49.25,49.31,49.14,49.24,4792.0,48.2427,48.3014,48.1349,48.2329,4792.0
2018-07-18 12:00:00,49.25,49.26,49.01,49.01,3513.0,48.2427,48.2525,48.0076,48.0076,3513.0
2018-07-18 12:30:00,49.0,49.06,48.89,49.05,3129.0,47.9978,48.0565,47.89,48.0467,3129.0
2018-07-18 13:00:00,49.05,49.05,48.94,49.0,2585.0,48.0467,48.0467,47.939,47.9978,2585.0
2018-07-18 13:30:00,48.99,49.04,48.85,48.93,4163.0,47.988,48.037,47.8508,47.9292,4163.0
2018-07-18 14:00:00,48.92,49.05,48.86,49.04,3300.0,47.9194,48.0467,47.8606,48.037,3300.0
2018-07-18 14:30:00,49.04,49.15,49.03,49.13,2700.0,48.037,48.1447,48.0272,48.1251,2700.0
2018-07-18 15:00:00,49.14,49.28,49.05,49.16,3400.0,48.1349,48.272,48.0467,48.1545,3400.0
2018-07-18 15:30:00,49.15,49.21,49.07,49.07,9245.0,48.1447,48.2035,48.0663,48.0663,9245.0
2018-07-19 09:30:00,48.61,48.95,48.47,48.56,1200.0,47.6157,47.9488,47.4786,47.5668,1200.0
2018-07-19 10:00:00,48.43,48.62,48.36,48.52,2351.0,47.4394,47.6255,47.3709,47.5276,2351.0
2018-07-19 10:30:00,48.46,48.82,48.43,48.79,3651.0,47.4688,47.8215,47.4394,47.7921,3651.0
2018-07-19 11:00:00,48.8,49.02,48.8,49.02,1400.0,47.8019,48.0174,47.8019,48.0174,1400.0
2018-07-19 11:30:00,49.02,49.16,49.01,49.13,1600.0,48.0174,48.1545,48.0076,48.1251,1600.0
2018-07-19 12:00:00,49.18,49.26,49.13,49.16,1400.0,48.1741,48.2525,48.1251,48.1545,1400.0
2018-07-19 12:30:00,49.19,49.19,49.1,49.14,1100.0,48.1839,48.1839,48.0957,48.1349,1100.0
2018-07-19 13:00:00,49.15,49.17,49.01,49.03,1200.0,48.1447,48.1643,48.0076,48.0272,1200.0
2018-07-19 13:30:00,49.02,49.12,49.02,49.06,2300.0,48.0174,48.1153,48.0174,48.0565,2300.0
2018-07-19 14:00:00,49.05,49.06,49.01,49.06,1000.0,48.0467,48.0565,48.0076,48.0565,1000.0
2018-07-19 14:30:00,49.03,49.29,48.98,49.29,3210.0,48.0272,48.2818,47.9782,48.2818,3210.0
2018-07-19 15:00:00,49.33,49.51,49.32,49.42,3960.0,48.321,48.4973,48.3112,48.4092,3960.0
2018-07-19 15:30:00,49.47,49.53,49.38,49.5,10436.0,48.4582,48.5169,48.37,48.4875,10436.0
2018-07-20 09:30:00,49.6,49.7,49.46,49.58,2999.0,48.5855,48.6835,48.4484,48.5659,2999.0
2018-07-20 10:00:00,49.72,49.72,49.12,49.22,8326.0,48.703,48.703,48.1153,48.2133,8326.0
2018-07-20 10:30:00,49.25,49.27,48.91,48.98,1600.0,48.2427,48.2622,47.9096,47.9782,1600.0
2018-07-20 11:00:00,49.0,49.0,48.84,48.84,1300.0,47.9978,47.9978,47.841,47.841,1300.0
2018-07-20 11:30:00,48.88,49.04,48.67,49.03,3617.0,47.8802,48.037,47.6745,48.0272,3617.0
2018-07-20 12:00:00,49.0,49.07,48.77,48.79,1200.0,47.9978,48.0663,47.7725,47.7921,1200.0
2018-07-20 12:30:00,48.9,49.12,48.75,49.12,5400.0,47.8998,48.1153,47.7529,48.1153,5400.0
2018-07-20 13:00:00,49.02,49.06,48.75,48.83,1400.0,48.0174,48.0565,47.7529,47.8312,1400.0
2018-07-20 13:30:00,48.82,48.82,48.73,48.74,1800.0,47.8215,47.8215,47.7333,47.7431,1800.0
2018-07-20 14:00:00,48.71,48.71,48.6,48.62,2700.0,47.7137,47.7137,47.606,47.6255,2700.0
2018-07-20 14:30:00,48.64,48.73,48.63,48.73,2100.0,47.6451,47.7333,47.6353,47.7333,2100.0
2018-07-20 15:00:00,48.79,48.86,48.71,48.81,2770.0,47.7921,47.8606,47.7137,47.8117,2770.0
2018-07-20 15:30:00,48.79,49.01,48.76,48.99,8710.0,47.7921,48.0076,47.7627,47.988,8710.0
2018-07-23 09:30:00,48.89,48.95,48.6,48.84,900.0,47.89,47.9488,47.606,47.841,900.0
2018-07-23 10:00:00,48.84,49.0,48.65,49.0,1500.0,47.841,47.9978,47.6549,47.9978,1500.0
2018-07-23 10:30:00,49.01,49.34,48.95,49.15,2300.0,48.0076,48.3308,47.9488,48.1447,2300.0
2018-07-23 11:00:00,49.07,49.44,49.07,49.43,1300.0,48.0663,48.4288,48.0663,48.419,1300.0
2018-07-23 11:30:00,49.43,49.48,49.35,49.39,1733.0,48.419,48.468,48.3406,48.3798,1733.0
2018-07-23 12:00:00,49.38,49.47,49.22,49.41,2368.0,48.37,48.4582,48.2133,48.3994,2368.0
2018-07-23 12:30:00,49.36,49.5,49.27,49.39,1400.0,48.3504,48.4875,48.2622,48.3798,1400.0
2018-07-23 13:00:00,49.44,49.56,49.42,49.56,2994.0,48.4288,48.5463,48.4092,48.5463,2994.0
2018-07-23 13:30:00,49.59,49.63,49.53,49.61,2189.0,48.5757,48.6149,48.5169,48.5953,2189.0
2018-07-23 14:00:00,49.52,49.52,49.43,49.43,800.0,48.5071,48.5071,48.419,48.419,800.0
2018-07-23 14:30:00,49.34,49.39,49.16,49.34,1200.0,48.3308,48.3798,48.1545,48.3308,1200.0
2018-07-23 15:00:00,49.35,49.59,49.3,49.56,3600.0,48.3406,48.5757,48.2916,48.5463,3600.0
2018-07-23 15:30:00,49.51,49.65,49.41,49.63,16606.0,48.4973,48.6345,48.3994,48.6149,16606.0
2018-07-24 09:30:00,49.99,49.99,49.29,49.29,1450.0,48.9675,48.9675,48.2818,48.2818,1450.0
2018-07-24 10:00:00,49.1,49.23,49.1,49.18,1100.0,48.0957,48.2231,48.0957,48.1741,1100.0
2018-07-24 10:30:00,48.94,49.0,48.88,48.9,1700.0,47.939,47.9978,47.8802,47.8998,1700.0
2018-07-24 11:00:00,48.77,48.77,48.46,48.67,1300.0,47.7725,47.7725,47.4688,47.6745,1300.0
2018-07-24 11:30:00,48.7,48.78,48.66,48.7,1964.0,47.7039,47.7823,47.6647,47.7039,1964.0
2018-07-24 12:00:00,48.75,48.89,48.72,48.78,1557.0,47.7529,47.89,47.7235,47.7823,1557.0
2018-07-24 12:30:00,48.71,48.85,48.69,48.8,3204.0,47.7137,47.8508,47.6941,47.8019,3204.0
2018-07-24 13:00:00,48.77,48.78,48.66,48.66,1695.0,47.7725,47.7823,47.6647,47.6647,1695.0
2018-07-24 13:30:00,48.58,48.58,48.49,48.53,2000.0,47.5864,47.5864,47.4982,47.5374,2000.0
2018-07-24 14:00:00,48.5,48.5,48.21,48.26,2686.0,47.508,47.508,47.2239,47.2729,2686.0
2018-07-24 14:30:00,48.3,48.45,48.22,48.27,3623.0,47.3121,47.459,47.2337,47.2827,3623.0
2018-07-24 15:00:00,48.23,48.3,48.16,48.19,2238.0,47.2435,47.3121,47.1749,47.2043,2238.0
2018-07-24 15:30:00,48.21,48.28,47.97,48.06,13471.0,47.2239,47.2925,46.9888,47.077,13471.0
2018-07-25 09:30:00,48.6,48.6,48.11,48.11,1500.0,47.606,47.606,47.126,47.126,1500.0
2018-07-25 10:00:00,48.07,48.07,47.48,47.5,4850.0,47.0868,47.0868,46.5089,46.5284,4850.0
2018-07-25 10:30:00,47.35,47.54,47.25,47.54,1896.0,46.3815,46.5676,46.2836,46.5676,1896.0
2018-07-25 11:00:00,47.47,47.93,47.4,47.9,2121.0,46.4991,46.9497,46.4305,46.9203,2121.0
2018-07-25 11:30:00,47.65,47.65,47.63,47.64,400.0,46.6754,46.6754,46.6558,46.6656,400.0
2018-07-25 12:00:00,47.71,47.73,47.55,47.72,1100.0,46.7342,46.7537,46.5774,46.7439,1100.0
2018-07-25 12:30:00,47.67,47.7,47.59,47.68,1500.0,46.695,46.7244,46.6166,46.7048,1500.0
2018-07-25 13:00:00,47.68,47.71,47.59,47.62,1501.0,46.7048,46.7342,46.6166,46.646,1501.0
2018-07-25 13:30:00,47.55,47.61,47.51,47.6,1800.0,46.5774,46.6362,46.5382,46.6264,1800.0
2018-07-25 14:00:00,47.61,47.61,47.54,47.58,1100.0,46.6362,46.6362,46.5676,46.6068,1100.0
2018-07-25 14:30:00,47.56,47.64,47.56,47.58,1400.0,46.5872,46.6656,46.5872,46.6068,1400.0
2018-07-25 15:00:00,47.58,47.72,47.52,47.57,2337.0,46.6068,46.7439,46.548,46.597,2337.0
2018-07-25 15:30:00,47.53,47.66,47.51,47.6,10449.0,46.5578,46.6852,46.5382,46.6264,10449.0
2018-07-26 09:30:00,47.88,48.07,47.79,47.89,1800.0,46.9007,47.0868,46.8125,46.9105,1800.0
2018-07-26 10:00:00,47.74,47.74,47.29,47.31,2000.0,46.7635,46.7635,46.3227,46.3423,2000.0
2018-07-26 10:30:00,47.29,47.76,47.29,47.76,1516.0,46.3227,46.7831,46.3227,46.7831,1516.0
2018-07-26 11:00:00,47.75,47.75,47.59,47.59,1000.0,46.7733,46.7733,46.6166,46.6166,1000.0
2018-07-26 11:30:00,47.54,47.64,47.54,47.56,1600.0,46.5676,46.6656,46.5676,46.5872,1600.0
2018-07-26 12:00:00,47.5,47.5,47.39,47.41,1780.0,46.5284,46.5284,46.4207,46.4403,1780.0
2018-07-26 12:30:00,47.43,47.5,47.41,47.43,1600.0,46.4599,46.5284,46.4403,46.4599,1600.0
2018-07-26 13:00:00,47.44,47.47,47.4,47.44,1900.0,46.4697,46.4991,46.4305,46.4697,1900.0
2018-07-26 13:30:00,47.47,47.48,47.36,47.4,1600.0,46.4991,46.5089,46.3913,46.4305,1600.0
2018-07-26 14:00:00,47.36,47.36,47.08,47.15,5503.0,46.3913,46.3913,46.117,46.1856,5503.0
2018-07-26 14:30:00,47.14,47.14,47.0,47.06,5389.0,46.1758,46.1758,46.0387,46.0974,5389.0
2018-07-26 15:00:00,47.07,47.24,47.03,47.03,3186.0,46.1072,46.2738,46.0681,46.0681,3186.0
2018-07-26 15:30:00,47.05,47.05,46.56,46.63,14399.0,46.0877,46.0877,45.6077,45.6762,14399.0
2018-07-27 09:30:00,46.99,47.05,46.65,46.65,2400.0,46.0289,46.0877,45.6958,45.6958,2400.0
2018-07-27 10:00:00,46.63,46.96,46.6,46.82,2400.0,45.6762,45.9995,45.6469,45.8624,2400.0
2018-07-27 10:30:00,46.68,46.68,46.29,46.29,600.0,45.7252,45.7252,45.3432,45.3432,600.0
2018-07-27 11:00:00,46.32,46.33,46.19,46.21,1600.0,45.3726,45.3824,45.2452,45.2648,1600.0
2018-07-27 11:30:00,46.23,46.3,46.14,46.25,4110.0,45.2844,45.353,45.1963,45.304,4110.0
2018-07-27 12:00:00,46.17,46.25,46.15,46.15,1500.0,45.2257,45.304,45.2061,45.2061,1500.0
2018-07-27 12:30:00,46.12,46.22,46.06,46.08,2100.0,45.1767,45.2746,45.1179,45.1375,2100.0
2018-07-27 13:00:00,46.06,46.16,46.05,46.13,1900.0,45.1179,45.2159,45.1081,45.1865,1900.0
2018-07-27 13:30:00,46.11,46.34,46.11,46.25,2100.0,45.1669,45.3922,45.1669,45.304,2100.0
2018-07-27 14:00:00,46.24,46.25,46.08,46.17,3300.0,45.2942,45.304,45.1375,45.2257,3300.0
2018-07-27 14:30:00,46.22,46.26,46.14,46.23,4743.0,45.2746,45.3138,45.1963,45.2844,4743.0
2018-07-27 15:00:00,46.24,46.26,46.17,46.17,5321.0,45.2942,45.3138,45.2257,45.2257,5321.0
2018-07-27 15:30:00,46.18,46.36,46.16,46.32,15919.0,45.2354,45.4118,45.2159,45.3726,15919.0
2018-07-30 09:30:00,46.73,47.19,46.63,47.06,2971.0,45.7742,46.2248,45.6762,46.0974,2971.0
2018-07-30 10:00:00,47.08,47.14,46.99,46.99,1034.0,46.117,46.1758,46.0289,46.0289,1034.0
2018-07-30 10:30:00,47.39,47.72,47.31,47.46,4128.0,46.4207,46.7439,46.3423,46.4893,4128.0
2018-07-30 11:00:00,47.44,47.5,47.22,47.42,3667.0,46.4697,46.5284,46.2542,46.4501,3667.0
2018-07-30 11:30:00,47.48,47.7,47.48,47.7,3821.0,46.5089,46.7244,46.5089,46.7244,3821.0
2018-07-30 12:00:00,47.67,47.67,47.43,47.54,8700.0,46.695,46.695,46.4599,46.5676,8700.0
2018-07-30 12:30:00,47.52,47.52,47.41,47.51,2300.0,46.548,46.548,46.4403,46.5382,2300.0
2018-07-30 13:00:00,47.57,47.6,47.43,47.56,1700.0,46.597,46.6264,46.4599,46.5872,1700.0
2018-07-30 13:30:00,47.6,47.81,47.58,47.81,3500.0,46.6264,46.8321,46.6068,46.8321,3500.0
2018-07-30 14:00:00,47.79,47.9,47.76,47.77,6751.0,46.8125,46.9203,46.7831,46.7929,6751.0
2018-07-30 14:30:00,47.79,47.84,47.65,47.69,3723.0,46.8125,46.8615,46.6754,46.7146,3723.0
2018-07-30 15:00:00,47.72,47.8,47.7,47.77,3077.0,46.7439,46.8223,46.7244,46.7929,3077.0
2018-07-30 15:30:00,47.8,47.84,47.72,47.72,13272.0,46.8223,46.8615,46.7439,46.7439,13272.0
2018-07-31 09:30:00,47.7,48.16,47.46,48.16,3600.0,46.7244,47.1749,46.4893,47.1749,3600.0
2018-07-31 10:00:00,48.36,48.58,48.35,48.41,1774.0,47.3709,47.5864,47.3611,47.4198,1774.0
2018-07-31 10:30:00,48.25,48.35,48.21,48.21,900.0,47.2631,47.3611,47.2239,47.2239,900.0
2018-07-31 11:00:00,48.22,48.51,48.22,48.49,1263.0,47.2337,47.5178,47.2337,47.4982,1263.0
2018-07-31 11:30:00,48.57,48.74,48.5,48.68,2600.0,47.5766,47.7431,47.508,47.6843,2600.0
2018-07-31 12:00:00,48.83,49.1,48.83,49.1,1830.0,47.8312,48.0957,47.8312,48.0957,1830.0
2018-07-31 12:30:00,49.09,49.22,49.09,49.15,2565.0,48.0859,48.2133,48.0859,48.1447,2565.0
2018-07-31 13:00:00,49.18,49.32,49.04,49.06,4901.0,48.1741,48.3112,48.037,48.0565,4901.0
2018-07-31 13:30:00,49.02,49.02,48.93,48.93,2700.0,48.0174,48.0174,47.9292,47.9292,2700.0
2018-07-31 14:00:00,48.9,49.03,48.86,49.03,3000.0,47.8998,48.0272,47.8606,48.0272,3000.0
2018-07-31 14:30:00,49.02,49.28,49.02,49.27,4314.0,48.0174,48.272,48.0174,48.2622,4314.0
2018-07-31 15:00:00,49.26,49.31,49.19,49.22,4100.0,48.2525,48.3014,48.1839,48.2133,4100.0
2018-07-31 15:30:00,49.15,49.2,49.09,49.16,12885.0,48.1447,48.1937,48.0859,48.1545,12885.0
2018-08-01 09:30:00,49.35,49.38,48.25,48.75,3126.0,48.3406,48.37,47.2631,47.7529,3126.0
2018-08-01 10:00:00,48.75,49.09,48.71,48.83,2300.0,47.7529,48.0859,47.7137,47.8312,2300.0
2018-08-01 10:30:00,48.85,49.35,48.85,49.18,2300.0,47.8508,48.3406,47.8508,48.1741,2300.0
2018-08-01 11:00:00,49.11,49.16,48.7,48.7,1800.0,48.1055,48.1545,47.7039,47.7039,1800.0
2018-08-01 11:30:00,48.55,48.69,48.54,48.54,1500.0,47.557,47.6941,47.5472,47.5472,1500.0
2018-08-01 12:00:00,48.34,48.54,48.31,48.31,1215.0,47.3513,47.5472,47.3219,47.3219,1215.0
2018-08-01 12:30:00,48.34,48.4,48.21,48.37,3610.0,47.3513,47.41,47.2239,47.3807,3610.0
2018-08-01 13:00:00,48.4,48.46,48.33,48.45,1500.0,47.41,47.4688,47.3415,47.459,1500.0
2018-08-01 13:30:00,48.44,48.72,48.4,48.68,2800.0,47.4492,47.7235,47.41,47.6843,2800.0
2018-08-01 14:00:00,48.72,49.1,48.66,49.01,3467.0,47.7235,48.0957,47.6647,48.0076,3467.0
2018-08-01 14:30:00,48.99,49.28,48.98,49.22,2800.0,47.988,48.272,47.9782,48.2133,2800.0
2018-08-01 15:00:00,49.32,49.33,49.21,49.28,3400.0,48.3112,48.321,48.2035,48.272,3400.0
2018-08-01 15:30:00,49.29,49.34,49.04,49.1,8062.0,48.2818,48.3308,48.037,48.0957,8062.0
2018-08-02 09:30:00,48.87,49.14,48.87,49.06,1848.0,47.8704,48.1349,47.8704,48.0565,1848.0
2018-08-02 10:00:00,49.02,49.58,49.02,49.58,1115.0,48.0174,48.5659,48.0174,48.5659,1115.0
2018-08-02 10:30:00,49.62,49.75,49.56,49.58,1100.0,48.6051,48.7324,48.5463,48.5659,1100.0
2018-08-02 11:00:00,49.59,49.79,49.53,49.78,3709.0,48.5757,48.7716,48.5169,48.7618,3709.0
2018-08-02 11:30:00,49.69,49.69,49.15,49.19,1000.0,48.6737,48.6737,48.1447,48.1839,1000.0
2018-08-02 12:00:00,49.53,49.8,49.5,49.72,2800.0,48.5169,48.7814,48.4875,48.703,2800.0
2018-08-02 12:30:00,49.76,49.76,49.64,49.67,1200.0,48.7422,48.7422,48.6247,48.6541,1200.0
2018-08-02 13:00:00,49.65,49.74,49.65,49.69,700.0,48.6345,48.7226,48.6345,48.6737,700.0
2018-08-02 13:30:00,49.71,49.72,49.65,49.65,1000.0,48.6932,48.703,48.6345,48.6345,1000.0
2018-08-02 14:00:00,49.69,49.77,49.61,49.63,1200.0,48.6737,48.752,48.5953,48.6149,1200.0
2018-08-02 14:30:00,49.63,49.63,49.45,49.45,700.0,48.6149,48.6149,48.4386,48.4386,700.0
2018-08-02 15:00:00,49.5,49.51,49.47,49.49,1800.0,48.4875,48.4973,48.4582,48.4777,1800.0
2018-08-02 15:30:00,49.5,49.6,49.49,49.54,6757.0,48.4875,48.5855,48.4777,48.5267,6757.0
2018-08-03 09:30:00,49.88,50.01,49.44,49.45,1500.0,48.8598,48.9871,48.4288,48.4386,1500.0
2018-08-03 10:00:00,49.44,49.62,49.21,49.5,2400.0,48.4288,48.6051,48.2035,48.4875,2400.0
2018-08-03 10:30:00,49.4,49.53,49.35,49.38,1800.0,48.3896,48.5169,48.3406,48.37,1800.0
2018-08-03 11:00:00,49.32,49.37,49.25,49.25,1400.0,48.3112,48.3602,48.2427,48.2427,1400.0
2018-08-03 11:30:00,49.23,49.23,49.14,49.14,1500.0,48.2231,48.2231,48.1349,48.1349,1500.0
2018-08-03 12:00:00,49.15,49.15,49.07,49.13,1400.0,48.1447,48.1447,48.0663,48.1251,1400.0
2018-08-03 12:30:00,49.14,49.15,49.09,49.09,800.0,48.1349,48.1447,48.0859,48.0859,800.0
2018-08-03 13:00:00,49.07,49.2,49.03,49.2,2400.0,48.0663,48.1937,48.0272,48.1937,2400.0
2018-08-03 13:30:00,49.24,49.46,49.23,49.43,2727.0,48.2329,48.4484,48.2231,48.419,2727.0
2018-08-03 14:00:00,49.37,49.5,49.37,49.45,1700.0,48.3602,48.4875,48.3602,48.4386,1700.0
2018-08-03 14:30:00,49.55,49.55,49.48,49.49,1900.0,48.5365,48.5365,48.468,48.4777,1900.0
2018-08-03 15:00:00,49.55,49.56,49.45,49.5,1500.0,48.5365,48.5463,48.4386,48.4875,1500.0
2018-08-03 15:30:00,49.57,49.59,49.47,49.47,3302.0,48.5561,48.5757,48.4582,48.4582,3302.0
2018-08-06 09:30:00,49.55,49.87,49.23,49.87,3000.0,48.5365,48.85,48.2231,48.85,3000.0
2018-08-06 10:00:00,49.72,49.93,49.69,49.73,2100.0,48.703,48.9087,48.6737,48.7128,2100.0
2018-08-06 10:30:00,49.72,49.92,49.72,49.76,2700.0,48.703,48.899,48.703,48.7422,2700.0
2018-08-06 11:00:00,49.83,49.89,49.63,49.68,2200.0,48.8108,48.8696,48.6149,48.6639,2200.0
2018-08-06 11:30:00,49.63,50.14,49.62,50.14,4314.0,48.6149,49.1145,48.6051,49.1145,4314.0
2018-08-06 12:00:00,50.16,50.47,50.16,50.42,3205.0,49.134,49.4377,49.134,49.3887,3205.0
2018-08-06 12:30:00,50.45,50.73,50.45,50.67,3400.0,49.4181,49.6924,49.4181,49.6336,3400.0
2018-08-06 13:00:00,50.61,50.69,50.5,50.5,2747.0,49.5748,49.6532,49.4671,49.4671,2747.0
2018-08-06 13:30:00,50.51,50.61,50.32,50.35,3300.0,49.4769,49.5748,49.2908,49.3202,3300.0
2018-08-06 14:00:00,50.37,50.47,50.37,50.41,2802.0,49.3397,49.4377,49.3397,49.3789,2802.0
2018-08-06 14:30:00,50.4,50.55,50.4,50.55,3201.0,49.3691,49.5161,49.3691,49.5161,3201.0
2018-08-06 15:00:00,50.55,50.63,50.48,50.61,5300.0,49.5161,49.5944,49.4475,49.5748,5300.0
2018-08-06 15:30:00,50.61,50.68,50.54,50.67,12408.0,49.5748,49.6434,49.5063,49.6336,12408.0
2018-08-07 09:30:00,50.87,50.94,50.75,50.75,500.0,49.8295,49.8981,49.712,49.712,500.0
2018-08-07 10:00:00,50.44,50.44,50.44,50.44,100.0,49.4083,49.4083,49.4083,49.4083,100.0
2018-08-07 10:30:00,50.55,50.75,50.55,50.6,2300.0,49.5161,49.712,49.5161,49.565,2300.0
2018-08-07 11:00:00,50.59,50.68,50.56,50.59,900.0,49.5552,49.6434,49.5259,49.5552,900.0
2018-08-07 11:30:00,50.59,50.73,50.57,50.73,1955.0,49.5552,49.6924,49.5357,49.6924,1955.0
2018-08-07 12:00:00,50.78,50.82,50.73,50.8,1400.0,49.7414,49.7805,49.6924,49.761,1400.0
2018-08-07 12:30:00,50.8,50.92,50.8,50.92,300.0,49.761,49.8785,49.761,49.8785,300.0
2018-08-07 13:00:00,50.88,50.88,50.77,50.79,700.0,49.8393,49.8393,49.7316,49.7512,700.0
2018-08-07 13:30:00,50.87,50.87,50.81,50.83,500.0,49.8295,49.8295,49.7707,49.7903,500.0
2018-08-07 14:00:00,50.79,50.91,50.79,50.91,1033.0,49.7512,49.8687,49.7512,49.8687,1033.0
2018-08-07 14:30:00,50.93,50.95,50.93,50.93,500.0,49.8883,49.9079,49.8883,49.8883,500.0
2018-08-07 15:00:00,50.91,50.98,50.91,50.96,1796.0,49.8687,49.9373,49.8687,49.9177,1796.0
2018-08-07 15:30:00,50.97,51.01,50.79,50.79,9602.0,49.9275,49.9667,49.7512,49.7512,9602.0
2018-08-08 09:30:00,50.69,51.0,50.69,51.0,900.0,49.6532,49.9569,49.6532,49.9569,900.0
2018-08-08 10:00:00,50.77,50.81,50.6,50.62,1100.0,49.7316,49.7707,49.565,49.5846,1100.0
2018-08-08 10:30:00,50.43,50.62,50.37,50.58,1006.0,49.3985,49.5846,49.3397,49.5455,1006.0
2018-08-08 11:00:00,50.5,50.55,50.48,50.52,1900.0,49.4671,49.5161,49.4475,49.4867,1900.0
2018-08-08 11:30:00,50.47,50.56,50.47,50.5,700.0,49.4377,49.5259,49.4377,49.4671,700.0
2018-08-08 12:00:00,50.49,50.7,50.49,50.56,1300.0,49.4573,49.663,49.4573,49.5259,1300.0
2018-08-08 12:30:00,50.55,50.63,50.5,50.5,944.0,49.5161,49.5944,49.4671,49.4671,944.0
2018-08-08 13:00:00,50.58,50.64,50.58,50.58,1100.0,49.5455,49.6042,49.5455,49.5455,1100.0
2018-08-08 13:30:00,50.58,50.71,50.57,50.68,1900.0,49.5455,49.6728,49.5357,49.6434,1900.0
2018-08-08 14:00:00,50.62,50.88,50.62,50.88,2200.0,49.5846,49.8393,49.5846,49.8393,2200.0
2018-08-08 14:30:00,50.77,50.77,50.63,50.65,1000.0,49.7316,49.7316,49.5944,49.614,1000.0
2018-08-08 15:00:00,50.68,50.7,50.65,50.7,700.0,49.6434,49.663,49.614,49.663,700.0
2018-08-08 15:30:00,50.66,50.68,50.5,50.5,3100.0,49.6238,49.6434,49.4671,49.4671,3100.0
2018-08-09 09:30:00,50.73,51.01,50.72,51.01,500.0,49.6924,49.9667,49.6826,49.9667,500.0
2018-08-09 10:00:00,51.02,51.05,50.94,51.0,1200.0,49.9765,50.0058,49.8981,49.9569,1200.0
2018-08-09 10:30:00,51.03,51.08,50.91,50.99,2100.0,49.9862,50.0352,49.8687,49.9471,2100.0
2018-08-09 11:00:00,51.04,51.04,50.81,50.84,3100.0,49.996,49.996,49.7707,49.8001,3100.0
2018-08-09 11:30:00,50.87,50.89,50.65,50.7,6840.0,49.8295,49.8491,49.614,49.663,6840.0
2018-08-09 12:00:00,50.71,50.84,50.68,50.76,2903.0,49.6728,49.8001,49.6434,49.7218,2903.0
2018-08-09 12:30:00,50.75,50.82,50.73,50.8,4000.0,49.712,49.7805,49.6924,49.761,4000.0
2018-08-09 13:00:00,50.81,51.0,50.79,50.91,3800.0,49.7707,49.9569,49.7512,49.8687,3800.0
2018-08-09 13:30:00,50.9,50.97,50.83,50.95,5312.0,49.8589,49.9275,49.7903,49.9079,5312.0
2018-08-09 14:00:00,50.99,51.03,50.9,50.96,4800.0,49.9471,49.9862,49.8589,49.9177,4800.0
2018-08-09 14:30:00,50.93,50.94,50.8,50.83,4800.0,49.8883,49.8981,49.761,49.7903,4800.0
2018-08-09 15:00:00,50.83,50.9,50.77,50.9,7777.0,49.7903,49.8589,49.7316,49.8589,7777.0
2018-08-09 15:30:00,50.87,50.87,50.72,50.73,17033.0,49.8295,49.8295,49.6826,49.6924,17033.0
2018-08-10 09:30:00,50.62,50.62,50.22,50.42,4200.0,49.5846,49.5846,49.1928,49.3887,4200.0
2018-08-10 10:00:00,50.38,50.55,50.36,50.53,4000.0,49.3495,49.5161,49.33,49.4965,4000.0
2018-08-10 10:30:00,50.55,50.79,50.48,50.79,900.0,49.5161,49.7512,49.4475,49.7512,900.0
2018-08-10 11:00:00,50.81,50.83,50.66,50.83,1500.0,49.7707,49.7903,49.6238,49.7903,1500.0
2018-08-10 11:30:00,50.87,51.25,50.87,51.25,1700.0,49.8295,50.2017,49.8295,50.2017,1700.0
2018-08-10 12:00:00,51.25,51.33,51.13,51.27,1833.0,50.2017,50.2801,50.0842,50.2213,1833.0
2018-08-10 12:30:00,51.18,51.18,51.07,51.14,1200.0,50.1332,50.1332,50.0254,50.094,1200.0
2018-08-10 13:00:00,51.1,51.14,51.05,51.14,900.0,50.0548,50.094,50.0058,50.094,900.0
2018-08-10 13:30:00,51.11,51.16,51.07,51.11,800.0,50.0646,50.1136,50.0254,50.0646,800.0
2018-08-10 14:00:00,51.04,51.1,50.97,51.1,1500.0,49.996,50.0548,49.9275,50.0548,1500.0
2018-08-10 14:30:00,51.09,51.1,50.96,51.04,2100.0,50.045,50.0548,49.9177,49.996,2100.0
2018-08-10 15:00:00,51.0,51.14,50.97,51.0,2600.0,49.9569,50.094,49.9275,49.9569,2600.0
2018-08-10 15:30:00,51.03,51.04,50.89,50.89,5461.0,49.9862,49.996,49.8491,49.8491,5461.0
2018-08-13 09:30:00,51.03,51.03,50.28,50.66,1300.0,49.9862,49.9862,49.2516,49.6238,1300.0
2018-08-13 10:00:00,51.12,51.12,50.88,50.88,1769.0,50.0744,50.0744,49.8393,49.8393,1769.0
2018-08-13 10:30:00,50.83,51.48,50.83,51.28,4777.0,49.7903,50.427,49.7903,50.2311,4777.0
2018-08-13 11:00:00,51.19,51.26,50.64,50.65,3898.0,50.143,50.2115,49.6042,49.614,3898.0
2018-08-13 11:30:00,50.72,50.82,50.65,50.65,2933.0,49.6826,49.7805,49.614,49.614,2933.0
2018-08-13 12:00:00,50.6,50.75,50.6,50.71,2611.0,49.565,49.712,49.565,49.6728,2611.0
2018-08-13 12:30:00,50.76,50.83,50.51,50.51,4484.0,49.7218,49.7903,49.4769,49.4769,4484.0
2018-08-13 13:00:00,50.52,50.54,50.35,50.5,3871.0,49.4867,49.5063,49.3202,49.4671,3871.0
2018-08-13 13:30:00,50.61,50.93,50.61,50.82,8878.0,49.5748,49.8883,49.5748,49.7805,8878.0
2018-08-13 14:00:00,50.84,51.1,50.82,51.1,1800.0,49.8001,50.0548,49.7805,50.0548,1800.0
2018-08-13 14:30:00,51.16,51.16,51.0,51.04,2800.0,50.1136,50.1136,49.9569,49.996,2800.0
2018-08-13 15:00:00,51.01,51.14,50.97,51.14,1600.0,49.9667,50.094,49.9275,50.094,1600.0
2018-08-13 15:30:00,51.16,51.39,51.16,51.3,7097.0,50.1136,50.3389,50.1136,50.2507,7097.0
2018-08-14 09:30:00,51.95,52.64,51.95,52.62,3200.0,50.8874,51.5633,50.8874,51.5437,3200.0
2018-08-14 10:00:00,52.45,52.67,52.31,52.67,900.0,51.3772,51.5927,51.2401,51.5927,900.0
2018-08-14 10:30:00,52.77,52.77,52.62,52.72,1490.0,51.6907,51.6907,51.5437,51.6417,1490.0
2018-08-14 11:00:00,52.68,52.68,52.59,52.65,2000.0,51.6025,51.6025,51.5143,51.5731,2000.0
2018-08-14 11:30:00,52.72,52.93,52.66,52.8,6007.0,51.6417,51.8474,51.5829,51.72,6007.0
2018-08-14 12:00:00,52.85,52.96,52.85,52.94,1353.0,51.769,51.8768,51.769,51.8572,1353.0
2018-08-14 12:30:00,52.98,53.1,52.94,52.98,5938.0,51.8964,52.0139,51.8572,51.8964,5938.0
2018-08-14 13:00:00,52.99,52.99,52.85,52.91,1767.0,51.9062,51.9062,51.769,51.8278,1767.0
2018-08-14 13:30:00,53.01,53.04,52.94,53.04,2513.0,51.9257,51.9551,51.8572,51.9551,2513.0
2018-08-14 14:00:00,53.06,53.06,52.77,52.83,2200.0,51.9747,51.9747,51.6907,51.7494,2200.0
2018-08-14 14:30:00,52.85,52.85,52.73,52.73,1060.0,51.769,51.769,51.6515,51.6515,1060.0
2018-08-14 15:00:00,52.72,52.72,52.52,52.52,4699.0,51.6417,51.6417,51.4458,51.4458,4699.0
2018-08-14 15:30:00,52.53,52.54,52.3,52.32,13677.0,51.4556,51.4654,51.2303,51.2499,13677.0
2018-08-15 09:30:00,52.03,52.06,51.48,51.83,1798.0,50.9658,50.9952,50.427,50.7699,1798.0
2018-08-15 10:00:00,51.95,51.95,51.79,51.79,1090.0,50.8874,50.8874,50.7307,50.7307,1090.0
2018-08-15 10:30:00,51.81,51.9,51.71,51.75,1100.0,50.7503,50.8385,50.6523,50.6915,1100.0
2018-08-15 11:00:00,51.84,52.04,51.66,52.04,2100.0,50.7797,50.9756,50.6034,50.9756,2100.0
2018-08-15 11:30:00,52.03,52.18,51.97,52.09,1700.0,50.9658,51.1127,50.907,51.0246,1700.0
2018-08-15 12:00:00,52.1,52.45,52.09,52.24,1600.0,51.0344,51.3772,51.0246,51.1715,1600.0
2018-08-15 12:30:00,52.3,52.36,52.28,52.28,1208.0,51.2303,51.289,51.2107,51.2107,1208.0
2018-08-15 13:00:00,52.38,52.39,52.32,52.33,1200.0,51.3086,51.3184,51.2499,51.2597,1200.0
2018-08-15 13:30:00,52.35,52.35,52.25,52.28,1808.0,51.2792,51.2792,51.1813,51.2107,1808.0
2018-08-15 14:00:00,52.28,52.28,52.17,52.2,1406.0,51.2107,51.2107,51.1029,51.1323,1406.0
2018-08-15 14:30:00,52.19,52.27,52.15,52.27,2800.0,51.1225,51.2009,51.0833,51.2009,2800.0
2018-08-15 15:00:00,52.3,52.3,52.24,52.28,1693.0,51.2303,51.2303,51.1715,51.2107,1693.0
2018-08-15 15:30:00,52.33,52.43,52.28,52.39,7737.0,51.2597,51.3576,51.2107,51.3184,7737.0
2018-08-16 09:30:00,52.8,52.95,52.59,52.95,1600.0,51.72,51.867,51.5143,51.867,1600.0
2018-08-16 10:00:00,53.03,53.36,52.98,53.24,3400.0,51.9453,52.2686,51.8964,52.151,3400.0
2018-08-16 10:30:00,53.3,53.44,53.22,53.34,1600.0,52.2098,52.347,52.1315,52.249,1600.0
2018-08-16 11:00:00,53.36,53.45,53.14,53.18,2200.0,52.2686,52.3567,52.0531,52.0923,2200.0
2018-08-16 11:30:00,53.15,53.25,53.13,53.25,1600.0,52.0629,52.1608,52.0433,52.1608,1600.0
2018-08-16 12:00:00,53.22,53.36,53.22,53.34,1400.0,52.1315,52.2686,52.1315,52.249,1400.0
2018-08-16 12:30:00,53.32,53.32,53.19,53.21,1904.0,52.2294,52.2294,52.1021,52.1217,1904.0
2018-08-16 13:00:00,53.23,53.27,53.15,53.23,1332.0,52.1412,52.1804,52.0629,52.1412,1332.0
2018-08-16 13:30:00,53.26,53.26,53.1,53.1,1000.0,52.1706,52.1706,52.0139,52.0139,1000.0
2018-08-16 14:00:00,53.14,53.38,53.14,53.37,1800.0,52.0531,52.2882,52.0531,52.2784,1800.0
2018-08-16 14:30:00,53.32,53.36,53.31,53.32,2800.0,52.2294,52.2686,52.2196,52.2294,2800.0
2018-08-16 15:00:00,53.39,53.55,53.39,53.55,3205.0,52.298,52.4547,52.298,52.4547,3205.0
2018-08-16 15:30:00,53.54,53.64,53.54,53.58,9100.0,52.4449,52.5429,52.4449,52.4841,9100.0
2018-08-17 09:30:00,53.75,53.75,53.25,53.63,11466.0,52.6506,52.6506,52.1608,52.5331,11466.0
2018-08-17 10:00:00,53.49,53.75,53.48,53.61,10585.0,52.3959,52.6506,52.3861,52.5135,10585.0
2018-08-17 10:30:00,53.64,54.12,53.64,53.98,5185.0,52.5429,53.013,52.5429,52.8759,5185.0
2018-08-17 11:00:00,54.06,54.06,53.86,53.86,4042.0,52.9543,52.9543,52.7584,52.7584,4042.0
2018-08-17 11:30:00,53.9,53.98,53.84,53.97,3711.0,52.7975,52.8759,52.7388,52.8661,3711.0
2018-08-17 12:00:00,53.99,54.16,53.89,54.07,2451.0,52.8857,53.0522,52.7878,52.9641,2451.0
2018-08-17 12:30:00,54.03,54.4,54.03,54.28,2700.0,52.9249,53.2873,52.9249,53.1698,2700.0
2018-08-17 13:00:00,54.34,54.49,54.18,54.31,1900.0,53.2285,53.3755,53.0718,53.1992,1900.0
2018-08-17 13:30:00,54.37,54.7,54.37,54.67,2825.0,53.2579,53.5812,53.2579,53.5518,2825.0
2018-08-17 14:00:00,54.72,55.0,54.71,54.99,3373.0,53.6008,53.875,53.591,53.8653,3373.0
2018-08-17 14:30:00,54.98,55.05,54.83,55.01,6300.0,53.8555,53.924,53.7085,53.8848,6300.0
2018-08-17 15:00:00,54.98,55.24,54.98,55.1,3733.0,53.8555,54.1101,53.8555,53.973,3733.0
2018-08-17 15:30:00,55.01,55.01,54.79,54.87,16486.0,53.8848,53.8848,53.6693,53.7477,16486.0
2018-08-20 09:30:00,54.82,55.3,54.7,54.94,3200.0,53.6987,54.1689,53.5812,53.8163,3200.0
2018-08-20 10:00:00,55.08,55.13,54.89,54.96,3000.0,53.9534,54.0024,53.7673,53.8359,3000.0
2018-08-20 10:30:00,54.96,54.97,54.79,54.94,3300.0,53.8359,53.8457,53.6693,53.8163,3300.0
2018-08-20 11:00:00,55.04,55.57,55.04,55.57,2494.0,53.9142,54.4334,53.9142,54.4334,2494.0
2018-08-20 11:30:00,55.56,55.61,55.45,55.54,1700.0,54.4236,54.4726,54.3158,54.404,1700.0
2018-08-20 12:00:00,55.55,55.58,55.5,55.5,1170.0,54.4138,54.4432,54.3648,54.3648,1170.0
2018-08-20 12:30:00,55.47,55.49,55.38,55.42,1831.0,54.3354,54.355,54.2473,54.2865,1831.0
2018-08-20 13:00:00,55.38,55.42,55.32,55.42,900.0,54.2473,54.2865,54.1885,54.2865,900.0
2018-08-20 13:30:00,55.43,55.44,55.27,55.33,2130.0,54.2963,54.306,54.1395,54.1983,2130.0
2018-08-20 14:00:00,55.31,55.35,55.26,55.35,2246.0,54.1787,54.2179,54.1297,54.2179,2246.0
2018-08-20 14:30:00,55.33,55.45,55.28,55.45,2124.0,54.1983,54.3158,54.1493,54.3158,2124.0
2018-08-20 15:00:00,55.47,55.63,55.47,55.58,4061.0,54.3354,54.4922,54.3354,54.4432,4061.0
2018-08-20 15:30:00,55.59,55.64,55.48,55.5,5318.0,54.453,54.502,54.3452,54.3648,5318.0
2018-08-21 09:30:00,55.65,55.94,55.41,55.86,1100.0,54.5118,54.7958,54.2767,54.7175,1100.0
2018-08-21 10:00:00,56.0,56.0,55.61,55.61,10273.0,54.8546,54.8546,54.4726,54.4726,10273.0
2018-08-21 10:30:00,55.69,55.69,55.42,55.5,2100.0,54.5509,54.5509,54.2865,54.3648,2100.0
2018-08-21 11:00:00,55.51,55.67,55.51,55.55,2000.0,54.3746,54.5313,54.3746,54.4138,2000.0
2018-08-21 11:30:00,55.58,55.66,55.55,55.59,2600.0,54.4432,54.5215,54.4138,54.453,2600.0
2018-08-21 12:00:00,55.58,55.65,55.52,55.65,1100.0,54.4432,54.5118,54.3844,54.5118,1100.0
2018-08-21 12:30:00,55.65,55.66,55.56,55.6,1600.0,54.5118,54.5215,54.4236,54.4628,1600.0
2018-08-21 13:00:00,55.64,55.64,55.59,55.59,900.0,54.502,54.502,54.453,54.453,900.0
2018-08-21 13:30:00,55.62,55.66,55.6,55.62,813.0,54.4824,54.5215,54.4628,54.4824,813.0
2018-08-21 14:00:00,55.62,55.68,55.61,55.66,1975.0,54.4824,54.5411,54.4726,54.5215,1975.0
2018-08-21 14:30:00,55.61,55.63,55.44,55.47,2400.0,54.4726,54.4922,54.306,54.3354,2400.0
2018-08-21 15:00:00,55.47,55.47,55.35,55.36,1100.0,54.3354,54.3354,54.2179,54.2277,1100.0
2018-08-21 15:30:00,55.39,55.42,55.32,55.33,6179.0,54.2571,54.2865,54.1885,54.1983,6179.0
2018-08-22 09:30:00,55.66,55.66,55.1,55.14,3500.0,54.5215,54.5215,53.973,54.0122,3500.0
2018-08-22 10:00:00,55.25,55.27,55.2,55.21,700.0,54.1199,54.1395,54.071,54.0808,700.0
2018-08-22 10:30:00,55.26,55.29,55.19,55.29,500.0,54.1297,54.1591,54.0612,54.1591,500.0
2018-08-22 11:00:00,55.22,55.29,55.22,55.29,500.0,54.0905,54.1591,54.0905,54.1591,500.0
2018-08-22 11:30:00,55.28,55.29,55.21,55.28,900.0,54.1493,54.1591,54.0808,54.1493,900.0
2018-08-22 12:00:00,55.29,55.4,55.27,55.3,3998.0,54.1591,54.2669,54.1395,54.1689,3998.0
2018-08-22 12:30:00,55.22,55.26,55.2,55.24,800.0,54.0905,54.1297,54.071,54.1101,800.0
2018-08-22 13:00:00,55.22,55.29,55.22,55.26,800.0,54.0905,54.1591,54.0905,54.1297,800.0
2018-08-22 13:30:00,55.29,55.31,55.24,55.26,1700.0,54.1591,54.1787,54.1101,54.1297,1700.0
2018-08-22 14:00:00,55.32,55.32,55.27,55.29,1400.0,54.1885,54.1885,54.1395,54.1591,1400.0
2018-08-22 14:30:00,55.26,55.3,55.24,55.3,2025.0,54.1297,54.1689,54.1101,54.1689,2025.0
2018-08-22 15:00:00,55.31,55.34,55.21,55.28,4151.0,54.1787,54.2081,54.0808,54.1493,4151.0
2018-08-22 15:30:00,55.29,55.32,55.25,55.3,8708.0,54.1591,54.1885,54.1199,54.1689,8708.0
2018-08-23 09:30:00,55.33,55.33,54.47,54.51,2974.0,54.1983,54.1983,53.3559,53.3951,2974.0
2018-08-23 10:00:00,54.49,54.87,54.49,54.81,2440.0,53.3755,53.7477,53.3755,53.6889,2440.0
2018-08-23 10:30:00,54.99,55.06,54.8,54.9,500.0,53.8653,53.9338,53.6791,53.7771,500.0
2018-08-23 11:00:00,55.04,55.21,54.88,54.94,1209.0,53.9142,54.0808,53.7575,53.8163,1209.0
2018-08-23 11:30:00,54.8,54.91,54.8,54.87,2500.0,53.6791,53.7869,53.6791,53.7477,2500.0
2018-08-23 12:00:00,54.85,55.16,54.85,55.16,1319.0,53.7281,54.0318,53.7281,54.0318,1319.0
2018-08-23 12:30:00,55.1,55.13,55.01,55.07,1010.0,53.973,54.0024,53.8848,53.9436,1010.0
2018-08-23 13:00:00,55.12,55.15,55.0,55.1,2262.0,53.9926,54.022,53.875,53.973,2262.0
2018-08-23 13:30:00,55.06,55.11,55.02,55.02,1178.0,53.9338,53.9828,53.8946,53.8946,1178.0
2018-08-23 14:00:00,55.08,55.12,55.03,55.05,1334.0,53.9534,53.9926,53.9044,53.924,1334.0
2018-08-23 14:30:00,55.0,55.06,55.0,55.02,1002.0,53.875,53.9338,53.875,53.8946,1002.0
2018-08-23 15:00:00,55.05,55.19,55.05,55.18,1834.0,53.924,54.0612,53.924,54.0514,1834.0
2018-08-23 15:30:00,55.14,55.22,55.02,55.1,4269.0,54.0122,54.0905,53.8946,53.973,4269.0
2018-08-24 09:30:00,55.75,57.06,55.75,56.95,21999.0,54.6097,55.8929,54.6097,55.7852,21999.0
2018-08-24 10:00:00,56.88,57.09,56.84,56.99,8700.0,55.7166,55.9223,55.6774,55.8243,8700.0
2018-08-24 10:30:00,56.99,57.26,56.96,57.01,18308.0,55.8243,56.0888,55.795,55.8439,18308.0
2018-08-24 11:00:00,57.11,58.0,57.11,57.92,9109.0,55.9419,56.8137,55.9419,56.7353,9109.0
2018-08-24 11:30:00,57.76,57.76,57.14,57.18,4900.0,56.5786,56.5786,55.9713,56.0105,4900.0
2018-08-24 12:00:00,57.23,57.57,57.2,57.42,4699.0,56.0594,56.3925,56.03,56.2455,4699.0
2018-08-24 12:30:00,57.44,57.49,57.37,57.4,4200.0,56.2651,56.3141,56.1966,56.226,4200.0
2018-08-24 13:00:00,57.42,57.62,57.42,57.6,1500.0,56.2455,56.4415,56.2455,56.4219,1500.0
2018-08-24 13:30:00,57.6,57.61,57.45,57.52,2400.0,56.4219,56.4317,56.2749,56.3435,2400.0
2018-08-24 14:00:00,57.51,57.51,57.46,57.49,2200.0,56.3337,56.3337,56.2847,56.3141,2200.0
2018-08-24 14:30:00,57.52,57.64,57.52,57.57,2400.0,56.3435,56.461,56.3435,56.3925,2400.0
2018-08-24 15:00:00,57.54,57.54,57.43,57.47,5276.0,56.3631,56.3631,56.2553,56.2945,5276.0
2018-08-24 15:30:00,57.46,57.61,57.45,57.47,12092.0,56.2847,56.4317,56.2749,56.2945,12092.0
2018-08-27 09:30:00,57.73,58.32,57.73,58.18,3711.0,56.5492,57.1271,56.5492,56.99,3711.0
2018-08-27 10:00:00,58.16,58.61,58.09,58.61,2904.0,56.9704,57.4112,56.9018,57.4112,2904.0
2018-08-27 10:30:00,58.44,58.44,57.63,57.87,7175.0,57.2447,57.2447,56.4513,56.6863,7175.0
2018-08-27 11:00:00,57.96,58.28,57.95,58.28,4500.0,56.7745,57.088,56.7647,57.088,4500.0
2018-08-27 11:30:00,58.39,58.44,58.24,58.27,1100.0,57.1957,57.2447,57.0488,57.0782,1100.0
2018-08-27 12:00:00,58.31,58.32,58.02,58.04,2900.0,57.1173,57.1271,56.8333,56.8529,2900.0
2018-08-27 12:30:00,58.05,58.06,57.95,57.99,1100.0,56.8627,56.8725,56.7647,56.8039,1100.0
2018-08-27 13:00:00,58.05,58.05,57.96,57.96,1049.0,56.8627,56.8627,56.7745,56.7745,1049.0
2018-08-27 13:30:00,57.98,58.14,57.98,58.14,900.0,56.7941,56.9508,56.7941,56.9508,900.0
2018-08-27 14:00:00,58.18,58.19,58.01,58.06,1400.0,56.99,56.9998,56.8235,56.8725,1400.0
2018-08-27 14:30:00,58.11,58.12,57.82,57.88,1600.0,56.9214,56.9312,56.6374,56.6961,1600.0
2018-08-27 15:00:00,57.9,57.95,57.77,57.84,2500.0,56.7157,56.7647,56.5884,56.657,2500.0
2018-08-27 15:30:00,57.83,57.83,57.61,57.7,7300.0,56.6472,56.6472,56.4317,56.5198,7300.0
2018-08-28 09:30:00,57.44,57.44,56.72,56.72,4230.0,56.2651,56.2651,55.5599,55.5599,4230.0
2018-08-28 10:00:00,56.73,56.99,56.64,56.91,6666.0,55.5697,55.8243,55.4815,55.746,6666.0
2018-08-28 10:30:00,56.77,56.84,56.67,56.8,6800.0,55.6088,55.6774,55.5109,55.6382,6800.0
2018-08-28 11:00:00,56.77,56.77,56.28,56.29,5891.0,55.6088,55.6088,55.1289,55.1387,5891.0
2018-08-28 11:30:00,56.31,56.37,56.05,56.07,5787.0,55.1583,55.217,54.9036,54.9232,5787.0
2018-08-28 12:00:00,56.1,56.26,56.04,56.05,1100.0,54.9525,55.1093,54.8938,54.9036,1100.0
2018-08-28 12:30:00,56.03,56.35,56.03,56.28,1900.0,54.884,55.1974,54.884,55.1289,1900.0
2018-08-28 13:00:00,56.24,56.3,56.11,56.2,3606.0,55.0897,55.1485,54.9623,55.0505,3606.0
2018-08-28 13:30:00,56.12,56.33,56.11,56.33,3200.0,54.9721,55.1778,54.9623,55.1778,3200.0
2018-08-28 14:00:00,56.42,56.65,56.42,56.64,1967.0,55.266,55.4913,55.266,55.4815,1967.0
2018-08-28 14:30:00,56.66,56.83,56.66,56.81,4200.0,55.5011,55.6676,55.5011,55.648,4200.0
2018-08-28 15:00:00,56.9,56.9,56.79,56.81,4600.0,55.7362,55.7362,55.6284,55.648,4600.0
2018-08-28 15:30:00,56.8,56.85,56.75,56.76,15901.0,55.6382,55.6872,55.5893,55.599,15901.0
2018-08-29 09:30:00,57.12,57.57,56.74,57.48,2642.0,55.9517,56.3925,55.5795,56.3043,2642.0
2018-08-29 10:00:00,57.56,57.68,57.43,57.55,2900.0,56.3827,56.5002,56.2553,56.3729,2900.0
2018-08-29 10:30:00,57.56,57.78,57.56,57.7,4100.0,56.3827,56.5982,56.3827,56.5198,4100.0
2018-08-29 11:00:00,57.73,57.8,57.51,57.55,16249.0,56.5492,56.6178,56.3337,56.3729,16249.0
2018-08-29 11:30:00,57.56,57.68,57.52,57.67,7660.0,56.3827,56.5002,56.3435,56.4904,7660.0
2018-08-29 12:00:00,57.74,57.94,57.74,57.91,1100.0,56.559,56.7549,56.559,56.7255,1100.0
2018-08-29 12:30:00,57.92,58.02,57.92,58.02,3984.0,56.7353,56.8333,56.7353,56.8333,3984.0
2018-08-29 13:00:00,58.0,58.09,58.0,58.04,2100.0,56.8137,56.9018,56.8137,56.8529,2100.0
2018-08-29 13:30:00,58.03,58.08,57.98,57.98,4100.0,56.8431,56.892,56.7941,56.7941,4100.0
2018-08-29 14:00:00,57.98,57.98,57.61,57.87,2189.0,56.7941,56.7941,56.4317,56.6863,2189.0
2018-08-29 14:30:00,57.9,57.99,57.89,57.97,2400.0,56.7157,56.8039,56.7059,56.7843,2400.0
2018-08-29 15:00:00,57.97,58.14,57.95,58.12,2600.0,56.7843,56.9508,56.7647,56.9312,2600.0
2018-08-29 15:30:00,58.17,58.22,57.95,58.0,8072.0,56.9802,57.0292,56.7647,56.8137,8072.0
2018-08-30 09:30:00,57.87,58.06,57.7,58.0,7861.0,56.6863,56.8725,56.5198,56.8137,7861.0
2018-08-30 10:00:00,57.95,57.95,57.68,57.75,4042.0,56.7647,56.7647,56.5002,56.5688,4042.0
2018-08-30 10:30:00,57.78,57.8,57.65,57.67,2500.0,56.5982,56.6178,56.4708,56.4904,2500.0
2018-08-30 11:00:00,57.69,57.69,57.5,57.6,2100.0,56.51,56.51,56.3239,56.4219,2100.0
2018-08-30 11:30:00,57.62,57.66,57.61,57.66,1100.0,56.4415,56.4806,56.4317,56.4806,1100.0
2018-08-30 12:00:00,57.68,57.71,57.64,57.7,2000.0,56.5002,56.5296,56.461,56.5198,2000.0
2018-08-30 12:30:00,57.77,57.77,57.75,57.75,500.0,56.5884,56.5884,56.5688,56.5688,500.0
2018-08-30 13:00:00,57.77,57.8,57.75,57.79,1700.0,56.5884,56.6178,56.5688,56.608,1700.0
2018-08-30 13:30:00,57.88,58.03,57.86,58.03,1721.0,56.6961,56.8431,56.6765,56.8431,1721.0
2018-08-30 14:00:00,58.02,58.02,57.79,57.81,1200.0,56.8333,56.8333,56.608,56.6276,1200.0
2018-08-30 14:30:00,57.86,57.86,57.78,57.78,1200.0,56.6765,56.6765,56.5982,56.5982,1200.0
2018-08-30 15:00:00,57.78,57.85,57.78,57.78,1600.0,56.5982,56.6668,56.5982,56.5982,1600.0
2018-08-30 15:30:00,57.79,57.85,57.76,57.8,6772.0,56.608,56.6668,56.5786,56.6178,6772.0
2018-08-31 09:30:00,58.05,58.56,58.05,58.43,790.0,56.8627,57.3622,56.8627,57.2349,790.0
2018-08-31 10:00:00,58.63,58.81,58.56,58.61,3900.0,57.4308,57.6071,57.3622,57.4112,3900.0
2018-08-31 10:30:00,58.59,58.59,58.06,58.2,7472.0,57.3916,57.3916,56.8725,57.0096,7472.0
2018-08-31 11:00:00,58.22,58.22,57.89,58.11,9335.0,57.0292,57.0292,56.7059,56.9214,9335.0
2018-08-31 11:30:00,58.1,58.1,57.89,58.0,6600.0,56.9116,56.9116,56.7059,56.8137,6600.0
2018-08-31 12:00:00,58.0,58.0,57.85,57.95,6200.0,56.8137,56.8137,56.6668,56.7647,6200.0
2018-08-31 12:30:00,57.97,58.09,57.93,57.99,6035.0,56.7843,56.9018,56.7451,56.8039,6035.0
2018-08-31 13:00:00,57.98,58.09,57.95,58.0,9383.0,56.7941,56.9018,56.7647,56.8137,9383.0
2018-08-31 13:30:00,58.01,58.07,57.94,58.0,13452.0,56.8235,56.8823,56.7549,56.8137,13452.0
2018-08-31 14:00:00,58.0,58.0,57.87,57.91,6798.0,56.8137,56.8137,56.6863,56.7255,6798.0
2018-08-31 14:30:00,57.92,58.04,57.91,58.01,4533.0,56.7353,56.8529,56.7255,56.8235,4533.0
2018-08-31 15:00:00,58.0,58.08,57.98,58.05,8897.0,56.8137,56.892,56.7941,56.8627,8897.0
2018-08-31 15:30:00,58.06,58.23,58.05,58.17,18501.0,56.8725,57.039,56.8627,56.9802,18501.0
2018-09-04 09:30:00,57.52,57.83,57.38,57.7,1990.0,56.3435,56.6472,56.2064,56.5198,1990.0
2018-09-04 10:00:00,57.85,57.87,57.72,57.72,1000.0,56.6668,56.6863,56.5394,56.5394,1000.0
2018-09-04 10:30:00,57.64,57.68,57.41,57.68,2862.0,56.461,56.5002,56.2358,56.5002,2862.0
2018-09-04 11:00:00,57.6,57.6,57.33,57.36,800.0,56.4219,56.4219,56.1574,56.1868,800.0
2018-09-04 11:30:00,57.33,57.61,57.33,57.56,2300.0,56.1574,56.4317,56.1574,56.3827,2300.0
2018-09-04 12:00:00,57.55,57.66,57.55,57.66,1400.0,56.3729,56.4806,56.3729,56.4806,1400.0
2018-09-04 12:30:00,57.63,57.79,57.6,57.74,698.0,56.4513,56.608,56.4219,56.559,698.0
2018-09-04 13:00:00,57.75,57.77,57.7,57.76,500.0,56.5688,56.5884,56.5198,56.5786,500.0
2018-09-04 13:30:00,57.83,57.83,57.75,57.77,1400.0,56.6472,56.6472,56.5688,56.5884,1400.0
2018-09-04 14:00:00,57.81,57.89,57.73,57.79,1200.0,56.6276,56.7059,56.5492,56.608,1200.0
2018-09-04 14:30:00,57.77,57.78,57.74,57.74,800.0,56.5884,56.5982,56.559,56.559,800.0
2018-09-04 15:00:00,57.72,57.73,57.53,57.53,2718.0,56.5394,56.5492,56.3533,56.3533,2718.0
2018-09-04 15:30:00,57.53,57.63,57.34,57.35,10052.0,56.3533,56.4513,56.1672,56.177,10052.0
2018-09-05 09:30:00,57.23,57.64,57.0,57.39,2900.0,56.0594,56.461,55.8341,56.2162,2900.0
2018-09-05 10:00:00,57.04,57.25,56.98,57.1,1700.0,55.8733,56.079,55.8145,55.9321,1700.0
2018-09-05 10:30:00,57.11,57.63,57.07,57.63,1700.0,55.9419,56.4513,55.9027,56.4513,1700.0
2018-09-05 11:00:00,57.68,57.79,57.54,57.54,1600.0,56.5002,56.608,56.3631,56.3631,1600.0
2018-09-05 11:30:00,57.54,57.81,57.54,57.74,1705.0,56.3631,56.6276,56.3631,56.559,1705.0
2018-09-05 12:00:00,57.77,57.89,57.74,57.77,1000.0,56.5884,56.7059,56.559,56.5884,1000.0
2018-09-05 12:30:00,57.76,57.9,57.76,57.83,800.0,56.5786,56.7157,56.5786,56.6472,800.0
2018-09-05 13:00:00,57.83,57.87,57.83,57.87,300.0,56.6472,56.6863,56.6472,56.6863,300.0
2018-09-05 13:30:00,57.97,58.01,57.6,57.64,1300.0,56.7843,56.8235,56.4219,56.461,1300.0
2018-09-05 14:00:00,57.58,57.58,57.37,57.55,2700.0,56.4023,56.4023,56.1966,56.3729,2700.0
2018-09-05 14:30:00,57.53,57.64,57.49,57.64,8521.0,56.3533,56.461,56.3141,56.461,8521.0
2018-09-05 15:00:00,57.68,57.79,57.65,57.65,2555.0,56.5002,56.608,56.4708,56.4708,2555.0
2018-09-05 15:30:00,57.69,57.75,57.53,57.6,5857.0,56.51,56.5688,56.3533,56.4219,5857.0
2018-09-06 09:30:00,57.82,58.35,57.82,58.24,2900.0,56.6374,57.1565,56.6374,57.0488,2900.0
2018-09-06 10:00:00,58.18,58.31,57.98,58.11,1700.0,56.99,57.1173,56.7941,56.9214,1700.0
2018-09-06 10:30:00,58.34,58.34,57.77,57.84,2222.0,57.1467,57.1467,56.5884,56.657,2222.0
2018-09-06 11:00:00,57.87,57.96,57.87,57.92,900.0,56.6863,56.7745,56.6863,56.7353,900.0
2018-09-06 11:30:00,57.97,58.18,57.97,58.15,1300.0,56.7843,56.99,56.7843,56.9606,1300.0
2018-09-06 12:00:00,58.14,58.14,57.86,57.87,1400.0,56.9508,56.9508,56.6765,56.6863,1400.0
2018-09-06 12:30:00,57.9,57.99,57.78,57.96,911.0,56.7157,56.8039,56.5982,56.7745,911.0
2018-09-06 13:00:00,57.9,57.98,57.72,57.98,1739.0,56.7157,56.7941,56.5394,56.7941,1739.0
2018-09-06 13:30:00,58.02,58.06,57.96,57.96,1400.0,56.8333,56.8725,56.7745,56.7745,1400.0
2018-09-06 14:00:00,57.89,57.91,57.85,57.87,900.0,56.7059,56.7255,56.6668,56.6863,900.0
2018-09-06 14:30:00,57.87,58.05,57.87,58.05,1930.0,56.6863,56.8627,56.6863,56.8627,1930.0
2018-09-06 15:00:00,58.09,58.29,58.09,58.09,3398.0,56.9018,57.0978,56.9018,56.9018,3398.0
2018-09-06 15:30:00,58.08,58.08,57.94,57.97,3100.0,56.892,56.892,56.7549,56.7843,3100.0
2018-09-07 09:30:00,57.97,58.02,57.63,57.94,1900.0,56.7843,56.8333,56.4513,56.7549,1900.0
2018-09-07 10:00:00,57.81,58.08,57.63,57.98,2400.0,56.6276,56.892,56.4513,56.7941,2400.0
2018-09-07 10:30:00,57.81,57.88,57.77,57.84,1600.0,56.6276,56.6961,56.5884,56.657,1600.0
2018-09-07 11:00:00,57.78,57.98,57.78,57.88,2499.0,56.5982,56.7941,56.5982,56.6961,2499.0
2018-09-07 11:30:00,57.92,58.0,57.88,57.99,3022.0,56.7353,56.8137,56.6961,56.8039,3022.0
2018-09-07 12:00:00,57.97,57.99,57.72,57.72,4355.0,56.7843,56.8039,56.5394,56.5394,4355.0
2018-09-07 12:30:00,57.72,57.78,57.63,57.65,2386.0,56.5394,56.5982,56.4513,56.4708,2386.0
2018-09-07 13:00:00,57.75,57.75,57.54,57.54,2100.0,56.5688,56.5688,56.3631,56.3631,2100.0
2018-09-07 13:30:00,57.63,57.63,57.54,57.56,1300.0,56.4513,56.4513,56.3631,56.3827,1300.0
2018-09-07 14:00:00,57.59,57.74,57.55,57.73,2451.0,56.4121,56.559,56.3729,56.5492,2451.0
2018-09-07 14:30:00,57.74,57.78,57.68,57.77,1200.0,56.559,56.5982,56.5002,56.5884,1200.0
2018-09-07 15:00:00,57.7,57.7,57.53,57.53,1800.0,56.5198,56.5198,56.3533,56.3533,1800.0
2018-09-07 15:30:00,57.53,57.67,57.53,57.64,6356.0,56.3533,56.4904,56.3533,56.461,6356.0
2018-09-10 09:30:00,58.12,58.12,57.7,57.89,5500.0,56.9312,56.9312,56.5198,56.7059,5500.0
2018-09-10 10:00:00,57.9,58.04,57.86,57.93,4306.0,56.7157,56.8529,56.6765,56.7451,4306.0
2018-09-10 10:30:00,57.95,58.06,57.93,57.98,4906.0,56.7647,56.8725,56.7451,56.7941,4906.0
2018-09-10 11:00:00,57.94,58.07,57.9,57.91,6701.0,56.7549,56.8823,56.7157,56.7255,6701.0
2018-09-10 11:30:00,57.91,58.02,57.61,57.66,4068.0,56.7255,56.8333,56.4317,56.4806,4068.0
2018-09-10 12:00:00,57.67,57.74,57.67,57.68,1100.0,56.4904,56.559,56.4904,56.5002,1100.0
2018-09-10 12:30:00,57.69,57.77,57.6,57.62,1300.0,56.51,56.5884,56.4219,56.4415,1300.0
2018-09-10 13:00:00,57.62,57.67,57.45,57.53,2700.0,56.4415,56.4904,56.2749,56.3533,2700.0
2018-09-10 13:30:00,57.53,57.61,57.51,57.58,1500.0,56.3533,56.4317,56.3337,56.4023,1500.0
2018-09-10 14:00:00,57.61,57.65,57.59,57.65,1614.0,56.4317,56.4708,56.4121,56.4708,1614.0
2018-09-10 14:30:00,57.67,57.67,57.43,57.48,3109.0,56.4904,56.4904,56.2553,56.3043,3109.0
2018-09-10 15:00:00,57.5,57.51,57.43,57.46,4364.0,56.3239,56.3337,56.2553,56.2847,4364.0
2018-09-10 15:30:00,57.48,57.49,57.3,57.38,7853.0,56.3043,56.3141,56.128,56.2064,7853.0
2018-09-11 09:30:00,57.39,57.39,56.52,56.52,4227.0,56.2162,56.2162,55.364,55.364,4227.0
2018-09-11 10:00:00,56.55,56.98,56.55,56.61,6310.0,55.3933,55.8145,55.3933,55.4521,6310.0
2018-09-11 10:30:00,56.64,57.0,56.64,57.0,3200.0,55.4815,55.8341,55.4815,55.8341,3200.0
2018-09-11 11:00:00,57.11,57.34,57.1,57.29,3917.0,55.9419,56.1672,55.9321,56.1182,3917.0
2018-09-11 11:30:00,57.28,57.53,57.15,57.44,3000.0,56.1084,56.3533,55.9811,56.2651,3000.0
2018-09-11 12:00:00,57.47,57.5,57.44,57.5,1800.0,56.2945,56.3239,56.2651,56.3239,1800.0
2018-09-11 12:30:00,57.4,57.48,57.38,57.43,1000.0,56.226,56.3043,56.2064,56.2553,1000.0
2018-09-11 13:00:00,57.41,57.41,57.33,57.35,400.0,56.2358,56.2358,56.1574,56.177,400.0
2018-09-11 13:30:00,57.38,57.38,57.1,57.11,2620.0,56.2064,56.2064,55.9321,55.9419,2620.0
2018-09-11 14:00:00,57.1,57.15,57.1,57.15,4600.0,55.9321,55.9811,55.9321,55.9811,4600.0
2018-09-11 14:30:00,57.16,57.18,56.98,56.98,3320.0,55.9909,56.0105,55.8145,55.8145,3320.0
2018-09-11 15:00:00,56.99,57.02,56.98,57.0,2000.0,55.8243,55.8537,55.8145,55.8341,2000.0
2018-09-11 15:30:00,56.96,56.99,56.87,56.88,8009.0,55.795,55.8243,55.7068,55.7166,8009.0
2018-09-12 09:30:00,57.16,57.16,56.27,56.78,2700.0,55.9909,55.9909,55.1191,55.6186,2700.0
2018-09-12 10:00:00,56.57,56.7,56.48,56.7,1857.0,55.4129,55.5403,55.3248,55.5403,1857.0
2018-09-12 10:30:00,56.55,56.95,56.55,56.95,4200.0,55.3933,55.7852,55.3933,55.7852,4200.0
2018-09-12 11:00:00,56.89,57.04,56.66,56.7,2700.0,55.7264,55.8733,55.5011,55.5403,2700.0
2018-09-12 11:30:00,56.77,56.87,56.66,56.68,1500.0,55.6088,55.7068,55.5011,55.5207,1500.0
2018-09-12 12:00:00,56.71,56.72,56.65,56.71,800.0,55.5501,55.5599,55.4913,55.5501,800.0
2018-09-12 12:30:00,56.83,56.91,56.79,56.82,1000.0,55.6676,55.746,55.6284,55.6578,1000.0
2018-09-12 13:00:00,56.87,56.93,56.83,56.93,1200.0,55.7068,55.7656,55.6676,55.7656,1200.0
2018-09-12 13:30:00,56.86,56.97,56.86,56.88,1100.0,55.697,55.8048,55.697,55.7166,1100.0
2018-09-12 14:00:00,56.91,56.98,56.86,56.97,1200.0,55.746,55.8145,55.697,55.8048,1200.0
2018-09-12 14:30:00,56.97,57.01,56.92,56.92,2100.0,55.8048,55.8439,55.7558,55.7558,2100.0
2018-09-12 15:00:00,56.93,57.01,56.88,56.97,2600.0,55.7656,55.8439,55.7166,55.8048,2600.0
2018-09-12 15:30:00,56.97,57.03,56.94,56.97,6067.0,55.8048,55.8635,55.7754,55.8048,6067.0
2018-09-13 09:30:00,57.64,57.83,56.46,56.47,5846.0,56.461,56.6472,55.3052,55.315,5846.0
2018-09-13 10:00:00,56.74,56.81,56.46,56.49,4600.0,55.5795,55.648,55.3052,55.3346,4600.0
2018-09-13 10:30:00,56.56,56.79,56.55,56.7,5800.0,55.4031,55.6284,55.3933,55.5403,5800.0
2018-09-13 11:00:00,56.69,56.8,56.45,56.45,6673.0,55.5305,55.6382,55.2954,55.2954,6673.0
2018-09-13 11:30:00,56.48,56.65,56.48,56.52,3200.0,55.3248,55.4913,55.3248,55.364,3200.0
2018-09-13 12:00:00,56.54,56.77,56.52,56.74,4600.0,55.3835,55.6088,55.364,55.5795,4600.0
2018-09-13 12:30:00,56.73,56.88,56.67,56.74,7599.0,55.5697,55.7166,55.5109,55.5795,7599.0
2018-09-13 13:00:00,56.77,56.77,56.61,56.67,5000.0,55.6088,55.6088,55.4521,55.5109,5000.0
2018-09-13 13:30:00,56.68,56.79,56.67,56.73,2895.0,55.5207,55.6284,55.5109,55.5697,2895.0
2018-09-13 14:00:00,56.73,56.74,56.63,56.68,3600.0,55.5697,55.5795,55.4717,55.5207,3600.0
2018-09-13 14:30:00,56.7,57.15,56.69,57.12,8385.0,55.5403,55.9811,55.5305,55.9517,8385.0
2018-09-13 15:00:00,57.11,57.36,56.96,57.19,9761.0,55.9419,56.1868,55.795,56.0203,9761.0
2018-09-13 15:30:00,57.21,57.59,57.21,57.55,22189.0,56.0398,56.4121,56.0398,56.3729,22189.0
2018-09-14 09:30:00,60.4,62.5,58.67,59.63,165890.0,59.1646,61.2216,57.47,58.4103,165890.0
2018-09-14 10:00:00,59.55,60.28,59.09,60.28,36488.0,58.332,59.0471,57.8814,59.0471,36488.0
2018-09-14 10:30:00,60.29,61.16,59.61,61.16,38282.0,59.0568,59.9091,58.3908,59.9091,38282.0
2018-09-14 11:00:00,61.1,62.25,60.89,60.89,31212.0,59.8503,60.9768,59.6446,59.6446,31212.0
2018-09-14 11:30:00,60.85,62.01,60.82,61.7,14937.0,59.6054,60.7417,59.576,60.438,14937.0
2018-09-14 12:00:00,61.51,61.86,61.51,61.61,9539.0,60.2519,60.5947,60.2519,60.3498,9539.0
2018-09-14 12:30:00,61.7,62.13,61.6,61.67,9905.0,60.438,60.8592,60.3401,60.4086,9905.0
2018-09-14 13:00:00,61.64,61.91,61.58,61.75,6938.0,60.3792,60.6437,60.3205,60.487,6938.0
2018-09-14 13:30:00,61.79,62.43,61.77,62.4,32455.0,60.5262,61.1531,60.5066,61.1237,32455.0
2018-09-14 14:00:00,62.4,62.43,62.07,62.25,14034.0,61.1237,61.1531,60.8004,60.9768,14034.0
2018-09-14 14:30:00,62.3,62.43,62.15,62.34,11842.0,61.0257,61.1531,60.8788,61.0649,11842.0
2018-09-14 15:00:00,62.34,62.42,62.0,62.4,12692.0,61.0649,61.1433,60.7319,61.1237,12692.0
2018-09-14 15:30:00,62.39,62.82,61.75,62.05,27023.0,61.1139,61.5351,60.487,60.7808,27023.0
2018-09-17 09:30:00,62.27,62.34,61.16,61.47,18765.0,60.9963,61.0649,59.9091,60.2127,18765.0
2018-09-17 10:00:00,61.56,61.92,61.46,61.68,12299.0,60.3009,60.6535,60.2029,60.4184,12299.0
2018-09-17 10:30:00,61.64,61.87,61.39,61.84,7435.0,60.3792,60.6045,60.1343,60.5751,7435.0
2018-09-17 11:00:00,61.91,62.42,61.91,62.26,8486.0,60.6437,61.1433,60.6437,60.9866,8486.0
2018-09-17 11:30:00,62.32,62.33,61.93,61.96,6283.0,61.0453,61.0551,60.6633,60.6927,6283.0
2018-09-17 12:00:00,61.99,62.05,61.9,62.0,7504.0,60.7221,60.7808,60.6339,60.7319,7504.0
2018-09-17 12:30:00,62.01,62.43,61.94,62.33,6502.0,60.7417,61.1531,60.6731,61.0551,6502.0
2018-09-17 13:00:00,62.26,62.35,62.1,62.2,4200.0,60.9866,61.0747,60.8298,60.9278,4200.0
2018-09-17 13:30:00,62.21,62.28,62.0,62.06,5804.0,60.9376,61.0061,60.7319,60.7906,5804.0
2018-09-17 14:00:00,62.05,62.05,61.71,61.77,7967.0,60.7808,60.7808,60.4478,60.5066,7967.0
2018-09-17 14:30:00,61.73,61.8,61.54,61.65,7600.0,60.4674,60.536,60.2813,60.389,7600.0
2018-09-17 15:00:00,61.72,61.74,61.53,61.71,7593.0,60.4576,60.4772,60.2715,60.4478,7593.0
2018-09-17 15:30:00,61.68,61.72,61.4,61.4,25981.0,60.4184,60.4576,60.1441,60.1441,25981.0
2018-09-18 09:30:00,61.7,62.24,61.7,61.95,4400.0,60.438,60.967,60.438,60.6829,4400.0
2018-09-18 10:00:00,62.0,62.06,61.86,61.86,5200.0,60.7319,60.7906,60.5947,60.5947,5200.0
2018-09-18 10:30:00,61.86,62.2,61.86,62.06,9500.0,60.5947,60.9278,60.5947,60.7906,9500.0
2018-09-18 11:00:00,62.08,62.22,62.05,62.18,5398.0,60.8102,60.9474,60.7808,60.9082,5398.0
2018-09-18 11:30:00,62.18,63.13,62.12,63.11,5300.0,60.9082,61.8388,60.8494,61.8192,5300.0
2018-09-18 12:00:00,63.16,63.25,62.84,62.84,2803.0,61.8681,61.9563,61.5547,61.5547,2803.0
2018-09-18 12:30:00,62.88,63.07,62.86,63.03,2400.0,61.5939,61.78,61.5743,61.7408,2400.0
2018-09-18 13:00:00,63.05,63.37,63.05,63.26,9280.0,61.7604,62.0738,61.7604,61.9661,9280.0
2018-09-18 13:30:00,63.26,63.41,63.18,63.36,4500.0,61.9661,62.113,61.8877,62.0641,4500.0
2018-09-18 14:00:00,63.43,63.76,63.32,63.71,8765.0,62.1326,62.4559,62.0249,62.4069,8765.0
2018-09-18 14:30:00,63.67,63.9,63.67,63.88,5200.0,62.3677,62.593,62.3677,62.5734,5200.0
2018-09-18 15:00:00,63.75,63.92,63.75,63.77,7823.0,62.4461,62.6126,62.4461,62.4657,7823.0
2018-09-18 15:30:00,63.77,63.87,63.73,63.77,12611.0,62.4657,62.5636,62.4265,62.4657,12611.0
2018-09-19 09:30:00,63.78,64.55,63.64,63.64,5050.0,62.4755,63.2297,62.3383,62.3383,5050.0
2018-09-19 10:00:00,63.7,64.1,63.46,63.8,6275.0,62.3971,62.7889,62.162,62.4951,6275.0
2018-09-19 10:30:00,63.94,64.28,63.88,64.26,3200.0,62.6322,62.9652,62.5734,62.9456,3200.0
2018-09-19 11:00:00,64.19,64.31,64.02,64.07,3000.0,62.8771,62.9946,62.7106,62.7595,3000.0
2018-09-19 11:30:00,64.22,64.5,64.22,64.5,2700.0,62.9065,63.1807,62.9065,63.1807,2700.0
2018-09-19 12:00:00,64.5,64.5,64.13,64.24,2400.0,63.1807,63.1807,62.8183,62.9261,2400.0
2018-09-19 12:30:00,64.3,64.68,64.19,64.57,4553.0,62.9848,63.3571,62.8771,63.2493,4553.0
2018-09-19 13:00:00,64.5,64.54,64.2,64.31,1932.0,63.1807,63.2199,62.8869,62.9946,1932.0
2018-09-19 13:30:00,64.29,64.31,64.22,64.31,6951.0,62.975,62.9946,62.9065,62.9946,6951.0
2018-09-19 14:00:00,64.27,64.28,63.87,63.91,5890.0,62.9554,62.9652,62.5636,62.6028,5890.0
2018-09-19 14:30:00,63.86,63.96,63.8,63.8,2800.0,62.5538,62.6518,62.4951,62.4951,2800.0
2018-09-19 15:00:00,63.82,63.93,63.73,63.74,2706.0,62.5146,62.6224,62.4265,62.4363,2706.0
2018-09-19 15:30:00,63.72,64.01,63.72,63.93,14685.0,62.4167,62.7008,62.4167,62.6224,14685.0
2018-09-20 09:30:00,64.42,64.49,63.62,63.74,8241.0,63.1024,63.1709,62.3187,62.4363,8241.0
2018-09-20 10:00:00,63.73,64.04,63.71,63.71,1300.0,62.4265,62.7301,62.4069,62.4069,1300.0
2018-09-20 10:30:00,63.68,64.06,63.68,63.88,2000.0,62.3775,62.7497,62.3775,62.5734,2000.0
2018-09-20 11:00:00,63.94,64.18,63.94,64.18,1900.0,62.6322,62.8673,62.6322,62.8673,1900.0
2018-09-20 11:30:00,64.2,64.34,64.12,64.34,2520.0,62.8869,63.024,62.8085,63.024,2520.0
2018-09-20 12:00:00,64.32,64.41,64.28,64.36,1500.0,63.0044,63.0926,62.9652,63.0436,1500.0
2018-09-20 12:30:00,64.41,64.57,64.4,64.46,2917.0,63.0926,63.2493,63.0828,63.1416,2917.0
2018-09-20 13:00:00,64.46,64.46,64.35,64.42,2300.0,63.1416,63.1416,63.0338,63.1024,2300.0
2018-09-20 13:30:00,64.42,64.49,64.35,64.44,4000.0,63.1024,63.1709,63.0338,63.122,4000.0
2018-09-20 14:00:00,64.42,64.46,64.33,64.33,3650.0,63.1024,63.1416,63.0142,63.0142,3650.0
2018-09-20 14:30:00,64.31,64.31,64.19,64.25,2000.0,62.9946,62.9946,62.8771,62.9358,2000.0
2018-09-20 15:00:00,64.24,64.32,64.18,64.18,4089.0,62.9261,63.0044,62.8673,62.8673,4089.0
2018-09-20 15:30:00,64.12,64.34,64.09,64.2,14238.0,62.8085,63.024,62.7791,62.8869,14238.0
2018-09-21 09:30:00,64.23,64.66,64.23,64.41,3293.0,62.9163,63.3375,62.9163,63.0926,3293.0
2018-09-21 10:00:00,64.42,64.62,64.33,64.36,4698.0,63.1024,63.2983,63.0142,63.0436,4698.0
2018-09-21 10:30:00,64.36,64.57,64.28,64.51,2900.0,63.0436,63.2493,62.9652,63.1905,2900.0
2018-09-21 11:00:00,64.62,64.62,64.18,64.21,3200.0,63.2983,63.2983,62.8673,62.8967,3200.0
2018-09-21 11:30:00,64.16,64.28,63.99,63.99,2900.0,62.8477,62.9652,62.6812,62.6812,2900.0
2018-09-21 12:00:00,64.13,64.13,63.83,63.88,1800.0,62.8183,62.8183,62.5244,62.5734,1800.0
2018-09-21 12:30:00,63.91,64.02,63.86,63.95,2000.0,62.6028,62.7106,62.5538,62.642,2000.0
2018-09-21 13:00:00,63.87,63.88,63.69,63.73,2900.0,62.5636,62.5734,62.3873,62.4265,2900.0
2018-09-21 13:30:00,63.7,63.78,63.65,63.67,3400.0,62.3971,62.4755,62.3481,62.3677,3400.0
2018-09-21 14:00:00,63.64,63.65,63.45,63.45,5174.0,62.3383,62.3481,62.1522,62.1522,5174.0
2018-09-21 14:30:00,63.42,63.51,63.15,63.33,4832.0,62.1228,62.211,61.8583,62.0347,4832.0
2018-09-21 15:00:00,63.26,63.31,63.0,63.0,6100.0,61.9661,62.0151,61.7114,61.7114,6100.0
2018-09-21 15:30:00,63.02,63.26,62.97,63.22,16618.0,61.731,61.9661,61.682,61.9269,16618.0
2018-09-24 09:30:00,62.45,62.95,62.45,62.6,2800.0,61.3165,61.8074,61.3165,61.4638,2800.0
2018-09-24 10:00:00,62.75,62.97,62.42,62.42,2800.0,61.611,61.8271,61.287,61.287,2800.0
2018-09-24 10:30:00,62.47,62.47,62.11,62.11,1400.0,61.3361,61.3361,60.9827,60.9827,1400.0
2018-09-24 11:00:00,62.24,62.5,62.24,62.5,1100.0,61.1103,61.3656,61.1103,61.3656,1100.0
2018-09-24 11:30:00,62.49,62.73,62.49,62.7,1600.0,61.3558,61.5914,61.3558,61.562,1600.0
2018-09-24 12:00:00,62.72,62.76,62.62,62.72,1200.0,61.5816,61.6209,61.4834,61.5816,1200.0
2018-09-24 12:30:00,62.72,63.03,62.72,62.97,2600.0,61.5816,61.886,61.5816,61.8271,2600.0
2018-09-24 13:00:00,63.01,63.15,63.01,63.12,1994.0,61.8663,62.0038,61.8663,61.9743,1994.0
2018-09-24 13:30:00,63.17,63.28,63.15,63.28,2200.0,62.0234,62.1314,62.0038,62.1314,2200.0
2018-09-24 14:00:00,63.36,63.5,63.34,63.5,3000.0,62.21,62.3474,62.1903,62.3474,3000.0
2018-09-24 14:30:00,63.51,63.61,63.51,63.52,2561.0,62.3572,62.4554,62.3572,62.3671,2561.0
2018-09-24 15:00:00,63.51,63.66,63.51,63.54,2307.0,62.3572,62.5045,62.3572,62.3867,2307.0
2018-09-24 15:30:00,63.55,63.85,63.55,63.79,8599.0,62.3965,62.6911,62.3965,62.6322,8599.0
2018-09-25 09:30:00,64.03,64.19,64.03,64.17,2400.0,62.8678,63.0249,62.8678,63.0053,2400.0
2018-09-25 10:00:00,64.2,64.42,64.15,64.15,1862.0,63.0347,63.2507,62.9856,62.9856,1862.0
2018-09-25 10:30:00,64.29,64.54,64.24,64.26,1400.0,63.1231,63.3686,63.074,63.0936,1400.0
2018-09-25 11:00:00,64.28,64.44,64.28,64.36,1700.0,63.1133,63.2704,63.1133,63.1918,1700.0
2018-09-25 11:30:00,64.43,64.44,64.32,64.37,1400.0,63.2606,63.2704,63.1525,63.2016,1400.0
2018-09-25 12:00:00,64.26,64.49,64.26,64.36,1200.0,63.0936,63.3195,63.0936,63.1918,1200.0
2018-09-25 12:30:00,64.43,64.43,64.31,64.31,600.0,63.2606,63.2606,63.1427,63.1427,600.0
2018-09-25 13:00:00,64.28,64.34,64.25,64.3,1000.0,63.1133,63.1722,63.0838,63.1329,1000.0
2018-09-25 13:30:00,64.37,64.46,64.35,64.35,2500.0,63.2016,63.29,63.182,63.182,2500.0
2018-09-25 14:00:00,64.36,64.55,64.36,64.55,3100.0,63.1918,63.3784,63.1918,63.3784,3100.0
2018-09-25 14:30:00,64.55,64.64,64.48,64.64,2700.0,63.3784,63.4667,63.3096,63.4667,2700.0
2018-09-25 15:00:00,64.64,64.7,64.59,64.6,3113.0,63.4667,63.5257,63.4176,63.4275,3113.0
2018-09-25 15:30:00,64.63,64.68,64.52,64.6,5500.0,63.4569,63.506,63.3489,63.4275,5500.0
2018-09-26 09:30:00,64.98,65.44,64.76,64.93,4116.0,63.8006,64.2522,63.5846,63.7515,4116.0
2018-09-26 10:00:00,64.79,65.14,64.78,65.07,3898.0,63.614,63.9577,63.6042,63.8889,3898.0
2018-09-26 10:30:00,65.06,65.4,65.03,65.04,4149.0,63.8791,64.2129,63.8497,63.8595,4149.0
2018-09-26 11:00:00,65.02,65.29,65.02,65.14,3145.0,63.8398,64.1049,63.8398,63.9577,3145.0
2018-09-26 11:30:00,65.17,65.18,65.03,65.04,2400.0,63.9871,63.9969,63.8497,63.8595,2400.0
2018-09-26 12:00:00,65.02,65.32,65.02,65.26,3300.0,63.8398,64.1344,63.8398,64.0755,3300.0
2018-09-26 12:30:00,65.29,65.43,65.28,65.36,2400.0,64.1049,64.2424,64.0951,64.1737,2400.0
2018-09-26 13:00:00,65.36,65.36,65.12,65.15,2000.0,64.1737,64.1737,63.938,63.9675,2000.0
2018-09-26 13:30:00,65.11,65.14,64.83,64.83,3400.0,63.9282,63.9577,63.6533,63.6533,3400.0
2018-09-26 14:00:00,65.12,65.4,65.12,65.34,1600.0,63.938,64.2129,63.938,64.154,1600.0
2018-09-26 14:30:00,65.23,65.35,65.21,65.35,2069.0,64.046,64.1639,64.0264,64.1639,2069.0
2018-09-26 15:00:00,65.36,65.36,65.2,65.24,3661.0,64.1737,64.1737,64.0166,64.0558,3661.0
2018-09-26 15:30:00,65.26,65.26,64.88,64.88,9647.0,64.0755,64.0755,63.7024,63.7024,9647.0
2018-09-27 09:30:00,65.01,65.01,64.81,64.95,1800.0,63.83,63.83,63.6337,63.7711,1800.0
2018-09-27 10:00:00,65.01,65.01,64.73,64.79,1700.0,63.83,63.83,63.5551,63.614,1700.0
2018-09-27 10:30:00,64.86,64.99,64.86,64.93,1500.0,63.6827,63.8104,63.6827,63.7515,1500.0
2018-09-27 11:00:00,65.03,65.04,64.95,65.04,2238.0,63.8497,63.8595,63.7711,63.8595,2238.0
2018-09-27 11:30:00,65.1,65.21,65.03,65.08,1800.0,63.9184,64.0264,63.8497,63.8988,1800.0
2018-09-27 12:00:00,65.03,65.2,64.97,65.14,1800.0,63.8497,64.0166,63.7907,63.9577,1800.0
2018-09-27 12:30:00,65.13,65.25,65.12,65.13,1800.0,63.9478,64.0657,63.938,63.9478,1800.0
2018-09-27 13:00:00,65.1,65.19,65.05,65.17,1100.0,63.9184,64.0068,63.8693,63.9871,1100.0
2018-09-27 13:30:00,65.2,65.39,65.2,65.36,1000.0,64.0166,64.2031,64.0166,64.1737,1000.0
2018-09-27 14:00:00,65.37,65.54,65.34,65.52,2600.0,64.1835,64.3504,64.154,64.3308,2600.0
2018-09-27 14:30:00,65.53,65.53,65.35,65.42,2400.0,64.3406,64.3406,64.1639,64.2326,2400.0
2018-09-27 15:00:00,65.43,65.62,65.42,65.57,2740.0,64.2424,64.429,64.2326,64.3799,2740.0
2018-09-27 15:30:00,65.56,65.71,65.49,65.69,6700.0,64.37,64.5173,64.3013,64.4977,6700.0
2018-09-28 09:30:00,65.67,66.14,65.67,66.0,950.0,64.478,64.9395,64.478,64.8021,950.0
2018-09-28 10:00:00,66.08,66.48,66.08,66.36,4300.0,64.8806,65.2733,64.8806,65.1555,4300.0
2018-09-28 10:30:00,66.46,66.58,66.39,66.52,2569.0,65.2537,65.3715,65.185,65.3126,2569.0
2018-09-28 11:00:00,66.49,66.57,66.25,66.56,3423.0,65.2832,65.3617,65.0475,65.3519,3423.0
2018-09-28 11:30:00,66.64,66.67,66.5,66.52,3900.0,65.4304,65.4599,65.293,65.3126,3900.0
2018-09-28 12:00:00,66.5,66.59,66.47,66.53,1700.0,65.293,65.3813,65.2635,65.3224,1700.0
2018-09-28 12:30:00,66.52,66.52,66.32,66.33,3610.0,65.3126,65.3126,65.1162,65.1261,3610.0
2018-09-28 13:00:00,66.38,66.38,66.34,66.35,1200.0,65.1752,65.1752,65.1359,65.1457,1200.0
2018-09-28 13:30:00,66.35,66.43,66.33,66.36,2700.0,65.1457,65.2242,65.1261,65.1555,2700.0
2018-09-28 14:00:00,66.35,66.49,66.35,66.49,4413.0,65.1457,65.2832,65.1457,65.2832,4413.0
2018-09-28 14:30:00,66.48,66.48,66.2,66.22,4300.0,65.2733,65.2733,64.9984,65.0181,4300.0
2018-09-28 15:00:00,66.28,66.39,66.17,66.35,4750.0,65.077,65.185,64.969,65.1457,4750.0
2018-09-28 15:30:00,66.34,66.34,66.19,66.23,8985.0,65.1359,65.1359,64.9886,65.0279,8985.0
2018-10-01 09:30:00,66.93,66.99,66.3,66.31,1800.0,65.7152,65.7741,65.0966,65.1064,1800.0
2018-10-01 10:00:00,66.12,66.12,65.94,66.01,1100.0,64.9199,64.9199,64.7431,64.8119,1100.0
2018-10-01 10:30:00,65.84,65.92,65.75,65.82,1054.0,64.645,64.7235,64.5566,64.6253,1054.0
2018-10-01 11:00:00,65.76,65.93,65.76,65.84,500.0,64.5664,64.7333,64.5664,64.645,500.0
2018-10-01 11:30:00,65.89,65.99,65.87,65.9,2500.0,64.6941,64.7922,64.6744,64.7039,2500.0
2018-10-01 12:00:00,65.93,65.93,65.69,65.69,2105.0,64.7333,64.7333,64.4977,64.4977,2105.0
2018-10-01 12:30:00,65.62,65.65,65.46,65.6,2349.0,64.429,64.4584,64.2719,64.4093,2349.0
2018-10-01 13:00:00,65.54,65.63,65.54,65.6,1200.0,64.3504,64.4388,64.3504,64.4093,1200.0
2018-10-01 13:30:00,65.6,65.66,65.53,65.53,1900.0,64.4093,64.4682,64.3406,64.3406,1900.0
2018-10-01 14:00:00,65.57,65.57,65.41,65.43,2300.0,64.3799,64.3799,64.2228,64.2424,2300.0
2018-10-01 14:30:00,65.42,65.42,64.76,64.79,5902.0,64.2326,64.2326,63.5846,63.614,5902.0
2018-10-01 15:00:00,64.8,64.97,64.68,64.8,4261.0,63.6238,63.7907,63.506,63.6238,4261.0
2018-10-01 15:30:00,64.7,64.84,64.63,64.79,4900.0,63.5257,63.6631,63.4569,63.614,4900.0
2018-10-02 09:30:00,65.0,65.09,64.62,64.98,4000.0,63.8202,63.9086,63.4471,63.8006,4000.0
2018-10-02 10:00:00,64.83,64.9,64.62,64.62,5567.0,63.6533,63.722,63.4471,63.4471,5567.0
2018-10-02 10:30:00,64.54,64.69,64.41,64.51,2570.0,63.3686,63.5158,63.2409,63.3391,2570.0
2018-10-02 11:00:00,64.49,64.49,64.24,64.4,3400.0,63.3195,63.3195,63.074,63.2311,3400.0
2018-10-02 11:30:00,64.38,64.55,64.38,64.55,2100.0,63.2115,63.3784,63.2115,63.3784,2100.0
2018-10-02 12:00:00,64.56,64.57,64.46,64.53,1000.0,63.3882,63.398,63.29,63.3587,1000.0
2018-10-02 12:30:00,64.59,64.63,64.44,64.44,1100.0,63.4176,63.4569,63.2704,63.2704,1100.0
2018-10-02 13:00:00,64.49,64.56,64.47,64.56,900.0,63.3195,63.3882,63.2998,63.3882,900.0
2018-10-02 13:30:00,64.49,64.51,64.44,64.46,900.0,63.3195,63.3391,63.2704,63.29,900.0
2018-10-02 14:00:00,64.44,64.44,64.35,64.36,1399.0,63.2704,63.2704,63.182,63.1918,1399.0
2018-10-02 14:30:00,64.44,64.48,64.4,64.41,3000.0,63.2704,63.3096,63.2311,63.2409,3000.0
2018-10-02 15:00:00,64.4,64.42,63.95,63.95,4968.0,63.2311,63.2507,62.7893,62.7893,4968.0
2018-10-02 15:30:00,63.94,64.1,63.8,63.97,7400.0,62.7794,62.9365,62.642,62.8089,7400.0
2018-10-03 09:30:00,64.6,64.99,64.6,64.64,3100.0,63.4275,63.8104,63.4275,63.4667,3100.0
2018-10-03 10:00:00,64.81,64.97,64.68,64.94,5200.0,63.6337,63.7907,63.506,63.7613,5200.0
2018-10-03 10:30:00,65.11,65.15,64.93,64.97,4395.0,63.9282,63.9675,63.7515,63.7907,4395.0
2018-10-03 11:00:00,64.88,65.44,64.88,65.35,4900.0,63.7024,64.2522,63.7024,64.1639,4900.0
2018-10-03 11:30:00,65.27,65.34,64.89,65.02,4100.0,64.0853,64.154,63.7122,63.8398,4100.0
2018-10-03 12:00:00,65.08,65.17,65.01,65.1,13894.0,63.8988,63.9871,63.83,63.9184,13894.0
2018-10-03 12:30:00,65.21,65.26,65.04,65.04,4000.0,64.0264,64.0755,63.8595,63.8595,4000.0
2018-10-03 13:00:00,65.0,65.0,64.86,64.87,2923.0,63.8202,63.8202,63.6827,63.6926,2923.0
2018-10-03 13:30:00,64.87,65.0,64.8,64.96,3400.0,63.6926,63.8202,63.6238,63.7809,3400.0
2018-10-03 14:00:00,64.95,65.09,64.92,65.06,2400.0,63.7711,63.9086,63.7417,63.8791,2400.0
2018-10-03 14:30:00,65.06,65.06,64.7,64.71,3200.0,63.8791,63.8791,63.5257,63.5355,3200.0
2018-10-03 15:00:00,64.74,64.75,64.53,64.62,4204.0,63.5649,63.5747,63.3587,63.4471,4204.0
2018-10-03 15:30:00,64.63,64.9,64.63,64.81,8612.0,63.4569,63.722,63.4569,63.6337,8612.0
2018-10-04 09:30:00,65.08,65.09,64.36,64.55,8200.0,63.8988,63.9086,63.1918,63.3784,8200.0
2018-10-04 10:00:00,64.65,65.16,64.58,65.14,5646.0,63.4766,63.9773,63.4078,63.9577,5646.0
2018-10-04 10:30:00,65.23,65.27,64.68,64.87,4500.0,64.046,64.0853,63.506,63.6926,4500.0
2018-10-04 11:00:00,64.89,65.01,64.74,64.82,3000.0,63.7122,63.83,63.5649,63.6435,3000.0
2018-10-04 11:30:00,64.85,64.89,64.69,64.7,4104.0,63.6729,63.7122,63.5158,63.5257,4104.0
2018-10-04 12:00:00,64.68,64.68,64.36,64.47,2100.0,63.506,63.506,63.1918,63.2998,2100.0
2018-10-04 12:30:00,64.5,64.53,64.23,64.25,3197.0,63.3293,63.3587,63.0642,63.0838,3197.0
2018-10-04 13:00:00,64.2,64.2,63.87,64.0,9515.0,63.0347,63.0347,62.7107,62.8384,9515.0
2018-10-04 13:30:00,63.98,64.07,63.87,63.99,5000.0,62.8187,62.9071,62.7107,62.8285,5000.0
2018-10-04 14:00:00,64.01,64.15,63.98,64.01,6000.0,62.8482,62.9856,62.8187,62.8482,6000.0
2018-10-04 14:30:00,63.99,64.25,63.97,64.1,5800.0,62.8285,63.0838,62.8089,62.9365,5800.0
2018-10-04 15:00:00,64.09,64.29,63.98,63.99,4200.0,62.9267,63.1231,62.8187,62.8285,4200.0
2018-10-04 15:30:00,63.96,64.46,63.86,64.45,3900.0,62.7991,63.29,62.7009,63.2802,3900.0
2018-10-05 09:30:00,64.84,65.16,64.81,64.9,2800.0,63.6631,63.9773,63.6337,63.722,2800.0
2018-10-05 10:00:00,64.94,65.1,64.77,65.08,3300.0,63.7613,63.9184,63.5944,63.8988,3300.0
2018-10-05 10:30:00,64.91,64.91,64.57,64.62,2300.0,63.7318,63.7318,63.398,63.4471,2300.0
2018-10-05 11:00:00,64.62,64.62,63.85,63.85,3719.0,63.4471,63.4471,62.6911,62.6911,3719.0
2018-10-05 11:30:00,63.76,63.79,63.32,63.32,2300.0,62.6027,62.6322,62.1707,62.1707,2300.0
2018-10-05 12:00:00,63.33,63.37,63.21,63.33,1800.0,62.1805,62.2198,62.0627,62.1805,1800.0
2018-10-05 12:30:00,63.29,63.4,63.16,63.23,2200.0,62.1412,62.2492,62.0136,62.0823,2200.0
2018-10-05 13:00:00,63.22,63.33,63.0,63.06,4100.0,62.0725,62.1805,61.8565,61.9154,4100.0
2018-10-05 13:30:00,62.93,63.32,62.93,63.32,1500.0,61.7878,62.1707,61.7878,62.1707,1500.0
2018-10-05 14:00:00,63.5,63.67,63.46,63.67,1700.0,62.3474,62.5143,62.3082,62.5143,1700.0
2018-10-05 14:30:00,63.85,63.98,63.69,63.7,2200.0,62.6911,62.8187,62.534,62.5438,2200.0
2018-10-05 15:00:00,63.75,63.91,63.72,63.82,1500.0,62.5929,62.75,62.5634,62.6616,1500.0
2018-10-05 15:30:00,63.78,63.88,63.69,63.8,4947.0,62.6223,62.7205,62.534,62.642,4947.0
2018-10-08 09:30:00,63.85,63.92,63.44,63.5,2311.0,62.6911,62.7598,62.2885,62.3474,2311.0
2018-10-08 10:00:00,63.33,63.78,63.33,63.63,1700.0,62.1805,62.6223,62.1805,62.4751,1700.0
2018-10-08 10:30:00,63.73,63.8,63.53,63.54,1800.0,62.5733,62.642,62.3769,62.3867,1800.0
2018-10-08 11:00:00,63.51,63.51,63.04,63.04,1700.0,62.3572,62.3572,61.8958,61.8958,1700.0
2018-10-08 11:30:00,63.05,63.05,62.78,62.81,1900.0,61.9056,61.9056,61.6405,61.67,1900.0
2018-10-08 12:00:00,62.79,62.79,62.68,62.77,1500.0,61.6503,61.6503,61.5423,61.6307,1500.0
2018-10-08 12:30:00,63.05,63.28,63.05,63.1,2100.0,61.9056,62.1314,61.9056,61.9547,2100.0
2018-10-08 13:00:00,63.18,63.51,63.18,63.28,3368.0,62.0332,62.3572,62.0332,62.1314,3368.0
2018-10-08 13:30:00,63.24,63.75,63.24,63.61,2300.0,62.0922,62.5929,62.0922,62.4554,2300.0
2018-10-08 14:00:00,63.63,63.9,63.6,63.87,2582.0,62.4751,62.7402,62.4456,62.7107,2582.0
2018-10-08 14:30:00,63.88,64.01,63.85,63.9,1625.0,62.7205,62.8482,62.6911,62.7402,1625.0
2018-10-08 15:00:00,63.84,64.01,63.82,63.9,2133.0,62.6813,62.8482,62.6616,62.7402,2133.0
2018-10-08 15:30:00,63.87,63.92,63.73,63.81,9570.0,62.7107,62.7598,62.5733,62.6518,9570.0
2018-10-09 09:30:00,63.82,64.32,63.8,64.23,2300.0,62.6616,63.1525,62.642,63.0642,2300.0
2018-10-09 10:00:00,64.32,64.37,64.15,64.25,2500.0,63.1525,63.2016,62.9856,63.0838,2500.0
2018-10-09 10:30:00,64.23,64.26,63.68,64.05,2200.0,63.0642,63.0936,62.5242,62.8874,2200.0
2018-10-09 11:00:00,64.16,64.2,64.0,64.08,1000.0,62.9955,63.0347,62.8384,62.9169,1000.0
2018-10-09 11:30:00,63.84,63.93,63.77,63.9,1300.0,62.6813,62.7696,62.6125,62.7402,1300.0
2018-10-09 12:00:00,63.8,63.84,63.44,63.44,1700.0,62.642,62.6813,62.2885,62.2885,1700.0
2018-10-09 12:30:00,63.44,63.65,63.44,63.64,2614.0,62.2885,62.4947,62.2885,62.4849,2614.0
2018-10-09 13:00:00,63.53,63.63,63.42,63.53,2597.0,62.3769,62.4751,62.2689,62.3769,2597.0
2018-10-09 13:30:00,63.55,63.66,63.53,63.66,1100.0,62.3965,62.5045,62.3769,62.5045,1100.0
2018-10-09 14:00:00,63.88,64.21,63.88,64.12,1501.0,62.7205,63.0445,62.7205,62.9562,1501.0
2018-10-09 14:30:00,64.14,64.26,64.12,64.17,2200.0,62.9758,63.0936,62.9562,63.0053,2200.0
2018-10-09 15:00:00,64.13,64.13,63.97,63.97,1779.0,62.966,62.966,62.8089,62.8089,1779.0
2018-10-09 15:30:00,63.95,64.01,63.85,64.0,4808.0,62.7893,62.8482,62.6911,62.8384,4808.0
2018-10-10 09:30:00,63.88,63.88,62.6,62.6,1500.0,62.7205,62.7205,61.4638,61.4638,1500.0
2018-10-10 10:00:00,62.61,62.82,62.6,62.77,800.0,61.4736,61.6798,61.4638,61.6307,800.0
2018-10-10 10:30:00,62.65,62.69,62.21,62.4,2050.0,61.5129,61.5521,61.0808,61.2674,2050.0
2018-10-10 11:00:00,62.2,62.2,61.98,61.98,1750.0,61.071,61.071,60.855,60.855,1750.0
2018-10-10 11:30:00,61.94,62.51,61.94,62.48,2700.0,60.8157,61.3754,60.8157,61.3459,2700.0
2018-10-10 12:00:00,62.51,62.56,62.38,62.55,2400.0,61.3754,61.4245,61.2478,61.4147,2400.0
2018-10-10 12:30:00,62.55,62.64,62.15,62.15,2600.0,61.4147,61.503,61.0219,61.0219,2600.0
2018-10-10 13:00:00,62.05,62.2,61.91,62.07,3208.0,60.9237,61.071,60.7863,60.9434,3208.0
2018-10-10 13:30:00,62.06,62.16,61.97,61.97,1400.0,60.9336,61.0318,60.8452,60.8452,1400.0
2018-10-10 14:00:00,61.97,61.97,61.61,61.66,3850.0,60.8452,60.8452,60.4917,60.5408,3850.0
2018-10-10 14:30:00,61.72,61.72,61.43,61.51,2406.0,60.5997,60.5997,60.315,60.3936,2406.0
2018-10-10 15:00:00,61.45,61.8,61.39,61.59,8883.0,60.3346,60.6783,60.2757,60.4721,8883.0
2018-10-10 15:30:00,61.58,61.58,61.03,61.1,10400.0,60.4623,60.4623,59.9223,59.991,10400.0
2018-10-11 09:30:00,60.36,61.56,60.35,61.23,7116.0,59.2644,60.4426,59.2546,60.1186,7116.0
2018-10-11 10:00:00,61.14,61.14,60.88,60.96,3400.0,60.0303,60.0303,59.775,59.8535,3400.0
2018-10-11 10:30:00,60.98,61.04,60.51,60.6,3200.0,59.8732,59.9321,59.4117,59.5001,3200.0
2018-10-11 11:00:00,60.56,60.71,60.34,60.67,1900.0,59.4608,59.6081,59.2448,59.5688,1900.0
2018-10-11 11:30:00,60.71,60.91,60.55,60.91,2650.0,59.6081,59.8044,59.451,59.8044,2650.0
2018-10-11 12:00:00,61.0,61.35,60.96,61.25,2845.0,59.8928,60.2365,59.8535,60.1383,2845.0
2018-10-11 12:30:00,61.21,61.21,60.96,61.0,2500.0,60.099,60.099,59.8535,59.8928,2500.0
2018-10-11 13:00:00,60.9,61.15,60.88,61.03,1400.0,59.7946,60.0401,59.775,59.9223,1400.0
2018-10-11 13:30:00,61.12,61.18,61.02,61.17,2300.0,60.0106,60.0695,59.9124,60.0597,2300.0
2018-10-11 14:00:00,61.15,61.18,60.74,60.78,2200.0,60.0401,60.0695,59.6375,59.6768,2200.0
2018-10-11 14:30:00,60.69,60.69,60.17,60.5,3600.0,59.5884,59.5884,59.0779,59.4019,3600.0
2018-10-11 15:00:00,60.52,61.2,60.52,60.99,5203.0,59.4215,60.0892,59.4215,59.883,5203.0
2018-10-11 15:30:00,60.97,61.05,60.4,60.43,11926.0,59.8634,59.9419,59.3037,59.3332,11926.0
2018-10-12 09:30:00,62.04,62.04,60.98,61.48,2900.0,60.9139,60.9139,59.8732,60.3641,2900.0
2018-10-12 10:00:00,61.46,61.54,61.07,61.17,3780.0,60.3445,60.423,59.9615,60.0597,3780.0
2018-10-12 10:30:00,61.23,61.58,61.23,61.5,3000.0,60.1186,60.4623,60.1186,60.3837,3000.0
2018-10-12 11:00:00,61.41,61.41,61.17,61.18,1500.0,60.2954,60.2954,60.0597,60.0695,1500.0
2018-10-12 11:30:00,61.23,61.34,61.08,61.32,1300.0,60.1186,60.2266,59.9714,60.207,1300.0
2018-10-12 12:00:00,61.11,61.32,61.08,61.21,3118.0,60.0008,60.207,59.9714,60.099,3118.0
2018-10-12 12:30:00,61.23,61.29,61.03,61.23,5900.0,60.1186,60.1775,59.9223,60.1186,5900.0
2018-10-12 13:00:00,61.15,61.44,61.13,61.44,2300.0,60.0401,60.3248,60.0204,60.3248,2300.0
2018-10-12 13:30:00,61.32,61.56,61.11,61.48,2600.0,60.207,60.4426,60.0008,60.3641,2600.0
2018-10-12 14:00:00,61.27,61.27,61.05,61.14,2200.0,60.1579,60.1579,59.9419,60.0303,2200.0
2018-10-12 14:30:00,61.15,61.18,60.95,61.16,2031.0,60.0401,60.0695,59.8437,60.0499,2031.0
2018-10-12 15:00:00,61.12,61.21,61.03,61.09,3200.0,60.0106,60.099,59.9223,59.9812,3200.0
2018-10-12 15:30:00,61.07,61.46,61.07,61.42,9097.0,59.9615,60.3445,59.9615,60.3052,9097.0
2018-10-15 09:30:00,61.57,61.57,60.78,60.88,2700.0,60.4525,60.4525,59.6768,59.775,2700.0
2018-10-15 10:00:00,61.03,61.03,60.45,60.52,1100.0,59.9223,59.9223,59.3528,59.4215,1100.0
2018-10-15 10:30:00,60.4,60.44,60.14,60.35,2800.0,59.3037,59.343,59.0484,59.2546,2800.0
2018-10-15 11:00:00,60.5,61.03,60.45,61.03,1100.0,59.4019,59.9223,59.3528,59.9223,1100.0
2018-10-15 11:30:00,60.84,61.02,60.75,60.96,2700.0,59.7357,59.9124,59.6473,59.8535,2700.0
2018-10-15 12:00:00,60.96,61.09,60.91,61.02,2500.0,59.8535,59.9812,59.8044,59.9124,2500.0
2018-10-15 12:30:00,61.01,61.37,61.01,61.35,3652.0,59.9026,60.2561,59.9026,60.2365,3652.0
2018-10-15 13:00:00,61.32,61.42,61.26,61.36,2200.0,60.207,60.3052,60.1481,60.2463,2200.0
2018-10-15 13:30:00,61.37,61.85,61.37,61.85,1713.0,60.2561,60.7274,60.2561,60.7274,1713.0
2018-10-15 14:00:00,61.92,61.92,61.24,61.24,2400.0,60.7961,60.7961,60.1285,60.1285,2400.0
2018-10-15 14:30:00,61.14,61.5,61.14,61.38,7098.0,60.0303,60.3837,60.0303,60.2659,7098.0
2018-10-15 15:00:00,61.38,61.51,61.19,61.28,2400.0,60.2659,60.3936,60.0794,60.1677,2400.0
2018-10-15 15:30:00,61.14,61.25,60.93,60.93,6456.0,60.0303,60.1383,59.8241,59.8241,6456.0
2018-10-16 09:30:00,60.75,60.95,60.29,60.95,2500.0,59.6473,59.8437,59.1957,59.8437,2500.0
2018-10-16 10:00:00,60.81,60.91,60.61,60.65,2600.0,59.7063,59.8044,59.5099,59.5492,2600.0
2018-10-16 10:30:00,60.59,60.9,60.59,60.9,2900.0,59.4902,59.7946,59.4902,59.7946,2900.0
2018-10-16 11:00:00,60.84,60.96,60.76,60.93,3300.0,59.7357,59.8535,59.6572,59.8241,3300.0
2018-10-16 11:30:00,60.97,61.39,60.93,61.29,3710.0,59.8634,60.2757,59.8241,60.1775,3710.0
2018-10-16 12:00:00,61.29,61.48,61.29,61.48,600.0,60.1775,60.3641,60.1775,60.3641,600.0
2018-10-16 12:30:00,61.61,62.06,61.61,62.06,2500.0,60.4917,60.9336,60.4917,60.9336,2500.0
2018-10-16 13:00:00,62.05,62.05,61.83,61.96,1600.0,60.9237,60.9237,60.7077,60.8354,1600.0
2018-10-16 13:30:00,61.97,62.25,61.91,62.25,1600.0,60.8452,61.1201,60.7863,61.1201,1600.0
2018-10-16 14:00:00,62.29,62.57,62.24,62.57,2473.0,61.1594,61.4343,61.1103,61.4343,2473.0
2018-10-16 14:30:00,62.61,62.64,62.15,62.42,2133.0,61.4736,61.503,61.0219,61.287,2133.0
2018-10-16 15:00:00,62.31,62.46,62.24,62.4,1600.0,61.179,61.3263,61.1103,61.2674,1600.0
2018-10-16 15:30:00,62.44,62.8,62.43,62.7,7022.0,61.3067,61.6601,61.2969,61.562,7022.0
2018-10-17 09:30:00,63.0,63.0,62.29,62.29,1580.0,61.8565,61.8565,61.1594,61.1594,1580.0
2018-10-17 10:00:00,62.11,62.11,61.93,61.93,500.0,60.9827,60.9827,60.8059,60.8059,500.0
2018-10-17 10:30:00,61.96,61.96,61.16,61.31,2200.0,60.8354,60.8354,60.0499,60.1972,2200.0
2018-10-17 11:00:00,61.28,61.43,61.12,61.43,7449.0,60.1677,60.315,60.0106,60.315,7449.0
2018-10-17 11:30:00,61.59,62.18,61.53,62.18,1371.0,60.4721,61.0514,60.4132,61.0514,1371.0
2018-10-17 12:00:00,62.2,62.21,61.93,62.0,1200.0,61.071,61.0808,60.8059,60.8747,1200.0
2018-10-17 12:30:00,61.93,61.94,61.55,61.68,1295.0,60.8059,60.8157,60.4328,60.5605,1295.0
2018-10-17 13:00:00,61.7,61.92,61.7,61.92,600.0,60.5801,60.7961,60.5801,60.7961,600.0
2018-10-17 13:30:00,61.83,61.83,61.64,61.71,1000.0,60.7077,60.7077,60.5212,60.5899,1000.0
2018-10-17 14:00:00,61.55,61.59,61.49,61.52,1300.0,60.4328,60.4721,60.3739,60.4034,1300.0
2018-10-17 14:30:00,61.56,61.92,61.56,61.92,1000.0,60.4426,60.7961,60.4426,60.7961,1000.0
2018-10-17 15:00:00,61.89,61.89,61.65,61.83,2600.0,60.7667,60.7667,60.531,60.7077,2600.0
2018-10-17 15:30:00,61.73,61.73,61.6,61.61,2000.0,60.6096,60.6096,60.4819,60.4917,2000.0
2018-10-18 09:30:00,61.64,61.72,61.41,61.5,3200.0,60.5212,60.5997,60.2954,60.3837,3200.0
2018-10-18 10:00:00,61.44,61.47,61.25,61.25,1931.0,60.3248,60.3543,60.1383,60.1383,1931.0
2018-10-18 10:30:00,61.21,61.25,61.07,61.1,1200.0,60.099,60.1383,59.9615,59.991,1200.0
2018-10-18 11:00:00,60.92,60.93,60.75,60.79,3200.0,59.8143,59.8241,59.6473,59.6866,3200.0
2018-10-18 11:30:00,60.72,60.75,60.51,60.61,4600.0,59.6179,59.6473,59.4117,59.5099,4600.0
2018-10-18 12:00:00,60.56,60.65,60.39,60.58,5683.0,59.4608,59.5492,59.2939,59.4804,5683.0
2018-10-18 12:30:00,60.56,60.6,60.37,60.38,2800.0,59.4608,59.5001,59.2742,59.2841,2800.0
2018-10-18 13:00:00,60.27,60.27,59.98,60.02,2100.0,59.1761,59.1761,58.8913,58.9306,2100.0
2018-10-18 13:30:00,59.95,59.95,59.65,59.87,4876.0,58.8619,58.8619,58.5673,58.7833,4876.0
2018-10-18 14:00:00,60.01,60.17,59.99,60.17,1613.0,58.9208,59.0779,58.9011,59.0779,1613.0
2018-10-18 14:30:00,60.1,60.22,60.03,60.03,3300.0,59.0091,59.127,58.9404,58.9404,3300.0
2018-10-18 15:00:00,60.0,60.02,59.8,59.91,4780.0,58.911,58.9306,58.7146,58.8226,4780.0
2018-10-18 15:30:00,59.79,60.0,59.79,59.9,4782.0,58.7048,58.911,58.7048,58.8128,4782.0
2018-10-19 09:30:00,60.27,60.27,59.63,59.87,1000.0,59.1761,59.1761,58.5477,58.7833,1000.0
2018-10-19 10:00:00,59.76,59.76,59.07,59.07,2020.0,58.6753,58.6753,57.9978,57.9978,2020.0
2018-10-19 10:30:00,59.0,59.06,58.84,58.95,2000.0,57.9291,57.988,57.772,57.88,2000.0
2018-10-19 11:00:00,59.21,59.22,58.92,58.98,1400.0,58.1353,58.1451,57.8506,57.9095,1400.0
2018-10-19 11:30:00,58.95,58.96,58.34,58.67,5387.0,57.88,57.8898,57.2811,57.6051,5387.0
2018-10-19 12:00:00,58.63,58.63,58.13,58.13,2700.0,57.5658,57.5658,57.0749,57.0749,2700.0
2018-10-19 12:30:00,58.24,58.32,58.09,58.24,2800.0,57.1829,57.2615,57.0356,57.1829,2800.0
2018-10-19 13:00:00,58.15,58.3,57.98,58.25,6631.0,57.0945,57.2418,56.9276,57.1927,6631.0
2018-10-19 13:30:00,58.11,58.11,57.51,57.53,5549.0,57.0553,57.0553,56.4662,56.4858,5549.0
2018-10-19 14:00:00,57.52,57.57,57.37,57.53,3300.0,56.476,56.5251,56.3287,56.4858,3300.0
2018-10-19 14:30:00,57.53,57.87,57.49,57.87,4700.0,56.4858,56.8196,56.4465,56.8196,4700.0
2018-10-19 15:00:00,57.76,57.76,57.49,57.51,3600.0,56.7116,56.7116,56.4465,56.4662,3600.0
2018-10-19 15:30:00,57.49,57.56,57.35,57.39,10061.0,56.4465,56.5152,56.3091,56.3483,10061.0
2018-10-22 09:30:00,58.43,58.74,57.77,57.77,3300.0,57.3695,57.6738,56.7214,56.7214,3300.0
2018-10-22 10:00:00,57.92,57.97,57.85,57.97,1200.0,56.8687,56.9178,56.8,56.9178,1200.0
2018-10-22 10:30:00,58.01,58.42,57.99,58.21,3400.0,56.9571,57.3596,56.9374,57.1534,3400.0
2018-10-22 11:00:00,58.14,58.45,57.97,58.45,3000.0,57.0847,57.3891,56.9178,57.3891,3000.0
2018-10-22 11:30:00,58.45,58.68,58.43,58.47,1600.0,57.3891,57.6149,57.3695,57.4087,1600.0
2018-10-22 12:00:00,58.61,58.72,58.39,58.39,1500.0,57.5462,57.6542,57.3302,57.3302,1500.0
2018-10-22 12:30:00,58.39,58.56,58.29,58.56,900.0,57.3302,57.4971,57.232,57.4971,900.0
2018-10-22 13:00:00,58.61,58.75,58.51,58.74,1700.0,57.5462,57.6836,57.448,57.6738,1700.0
2018-10-22 13:30:00,58.81,58.82,58.54,58.54,1600.0,57.7426,57.7524,57.4775,57.4775,1600.0
2018-10-22 14:00:00,58.58,58.67,58.5,58.64,1700.0,57.5167,57.6051,57.4382,57.5756,1700.0
2018-10-22 14:30:00,58.77,58.77,58.52,58.54,2800.0,57.7033,57.7033,57.4578,57.4775,2800.0
2018-10-22 15:00:00,58.52,58.58,58.49,58.58,2304.0,57.4578,57.5167,57.4284,57.5167,2304.0
2018-10-22 15:30:00,58.56,58.69,58.27,58.35,6591.0,57.4971,57.6247,57.2124,57.2909,6591.0
2018-10-23 09:30:00,57.56,58.25,57.53,57.78,6621.0,56.5152,57.1927,56.4858,56.7313,6621.0
2018-10-23 10:00:00,57.73,57.8,57.27,57.27,4000.0,56.6822,56.7509,56.2305,56.2305,4000.0
2018-10-23 10:30:00,57.21,57.21,56.72,56.84,4483.0,56.1716,56.1716,55.6905,55.8083,4483.0
2018-10-23 11:00:00,56.89,57.38,56.89,57.38,3103.0,55.8574,56.3385,55.8574,56.3385,3103.0
2018-10-23 11:30:00,57.42,57.5,57.32,57.38,2700.0,56.3778,56.4563,56.2796,56.3385,2700.0
2018-10-23 12:00:00,57.5,57.52,57.39,57.52,3609.0,56.4563,56.476,56.3483,56.476,3609.0
2018-10-23 12:30:00,57.55,57.94,57.53,57.86,4775.0,56.5054,56.8883,56.4858,56.8098,4775.0
2018-10-23 13:00:00,57.86,58.51,57.79,58.5,9870.0,56.8098,57.448,56.7411,57.4382,9870.0
2018-10-23 13:30:00,58.41,58.41,58.2,58.2,2400.0,57.3498,57.3498,57.1436,57.1436,2400.0
2018-10-23 14:00:00,58.25,58.42,58.25,58.41,3313.0,57.1927,57.3596,57.1927,57.3498,3313.0
2018-10-23 14:30:00,58.38,58.38,58.17,58.2,1100.0,57.3204,57.3204,57.1142,57.1436,1100.0
2018-10-23 15:00:00,58.1,58.2,58.0,58.09,3206.0,57.0454,57.1436,56.9473,57.0356,3206.0
2018-10-23 15:30:00,58.03,58.06,57.81,57.81,3881.0,56.9767,57.0062,56.7607,56.7607,3881.0
2018-10-24 09:30:00,57.64,57.64,57.29,57.5,2726.0,56.5938,56.5938,56.2501,56.4563,2726.0
2018-10-24 10:00:00,57.4,57.4,56.97,56.97,900.0,56.3582,56.3582,55.936,55.936,900.0
2018-10-24 10:30:00,57.15,57.35,57.11,57.25,4000.0,56.1127,56.3091,56.0734,56.2109,4000.0
2018-10-24 11:00:00,57.24,57.3,57.03,57.28,7600.0,56.2011,56.26,55.9949,56.2403,7600.0
2018-10-24 11:30:00,57.3,57.98,57.27,57.98,9822.0,56.26,56.9276,56.2305,56.9276,9822.0
2018-10-24 12:00:00,57.98,58.0,57.7,57.7,2500.0,56.9276,56.9473,56.6527,56.6527,2500.0
2018-10-24 12:30:00,57.64,57.64,57.37,57.55,2400.0,56.5938,56.5938,56.3287,56.5054,2400.0
2018-10-24 13:00:00,57.49,57.49,57.03,57.03,1500.0,56.4465,56.4465,55.9949,55.9949,1500.0
2018-10-24 13:30:00,57.01,57.14,56.87,57.05,1800.0,55.9752,56.1029,55.8378,56.0145,1800.0
2018-10-24 14:00:00,57.01,57.12,56.82,57.12,3300.0,55.9752,56.0832,55.7887,56.0832,3300.0
2018-10-24 14:30:00,57.16,57.27,56.96,57.01,2200.0,56.1225,56.2305,55.9261,55.9752,2200.0
2018-10-24 15:00:00,56.9,57.07,56.9,56.91,11500.0,55.8672,56.0341,55.8672,55.877,11500.0
2018-10-24 15:30:00,56.92,57.17,56.6,56.62,9121.0,55.8869,56.1323,55.5727,55.5923,9121.0
2018-10-25 09:30:00,58.25,58.25,56.98,57.91,2100.0,57.1927,57.1927,55.9458,56.8589,2100.0
2018-10-25 10:00:00,58.06,58.06,57.79,58.05,1900.0,57.0062,57.0062,56.7411,56.9964,1900.0
2018-10-25 10:30:00,58.16,58.31,57.98,57.98,1406.0,57.1044,57.2516,56.9276,56.9276,1406.0
2018-10-25 11:00:00,57.89,58.31,57.89,58.31,2748.0,56.8393,57.2516,56.8393,57.2516,2748.0
2018-10-25 11:30:00,58.32,58.32,58.23,58.29,1700.0,57.2615,57.2615,57.1731,57.232,1700.0
2018-10-25 12:00:00,58.17,58.23,57.98,57.98,800.0,57.1142,57.1731,56.9276,56.9276,800.0
2018-10-25 12:30:00,58.0,58.04,57.93,58.0,1200.0,56.9473,56.9865,56.8785,56.9473,1200.0
2018-10-25 13:00:00,57.9,57.97,57.9,57.92,700.0,56.8491,56.9178,56.8491,56.8687,700.0
2018-10-25 13:30:00,57.82,57.97,57.8,57.97,500.0,56.7705,56.9178,56.7509,56.9178,500.0
2018-10-25 14:00:00,58.06,58.32,58.06,58.19,800.0,57.0062,57.2615,57.0062,57.1338,800.0
2018-10-25 14:30:00,58.37,58.53,58.3,58.52,800.0,57.3105,57.4676,57.2418,57.4578,800.0
2018-10-25 15:00:00,58.44,58.46,58.29,58.41,2700.0,57.3793,57.3989,57.232,57.3498,2700.0
2018-10-25 15:30:00,58.38,58.38,58.01,58.12,3717.0,57.3204,57.3204,56.9571,57.0651,3717.0
2018-10-26 09:30:00,57.75,57.76,57.49,57.5,2600.0,56.7018,56.7116,56.4465,56.4563,2600.0
2018-10-26 10:00:00,57.45,57.45,56.48,56.6,2100.0,56.4072,56.4072,55.4548,55.5727,2100.0
2018-10-26 10:30:00,56.6,56.67,55.81,55.98,6500.0,55.5727,55.6414,54.797,54.9639,6500.0
2018-10-26 11:00:00,55.69,55.88,55.49,55.8,8268.0,54.6792,54.8657,54.4828,54.7872,8268.0
2018-10-26 11:30:00,55.87,56.13,55.52,55.54,2100.0,54.8559,55.1112,54.5123,54.5319,2100.0
2018-10-26 12:00:00,55.62,55.62,55.46,55.5,3100.0,54.6105,54.6105,54.4534,54.4926,3100.0
2018-10-26 12:30:00,55.72,56.24,55.72,56.15,1500.0,54.7086,55.2192,54.7086,55.1308,1500.0
2018-10-26 13:00:00,56.28,56.35,56.19,56.19,2200.0,55.2585,55.3272,55.1701,55.1701,2200.0
2018-10-26 13:30:00,56.13,56.13,55.77,55.86,3400.0,55.1112,55.1112,54.7577,54.8461,3400.0
2018-10-26 14:00:00,55.82,55.97,55.47,55.88,1700.0,54.8068,54.9541,54.4632,54.8657,1700.0
2018-10-26 14:30:00,56.07,56.08,55.66,55.66,900.0,55.0523,55.0621,54.6497,54.6497,900.0
2018-10-26 15:00:00,55.49,55.89,55.42,55.76,2800.0,54.4828,54.8756,54.4141,54.7479,2800.0
2018-10-26 15:30:00,55.76,56.18,55.58,55.7,15009.0,54.7479,55.1603,54.5712,54.689,15009.0
2018-10-29 09:30:00,56.91,57.37,56.57,57.32,1500.0,55.877,56.3287,55.5432,56.2796,1500.0
2018-10-29 10:00:00,57.25,57.73,57.25,57.73,1700.0,56.2109,56.6822,56.2109,56.6822,1700.0
2018-10-29 10:30:00,57.79,57.79,57.47,57.58,1900.0,56.7411,56.7411,56.4269,56.5349,1900.0
2018-10-29 11:00:00,57.5,57.5,57.28,57.33,1100.0,56.4563,56.4563,56.2403,56.2894,1100.0
2018-10-29 11:30:00,57.35,57.35,57.14,57.16,1014.0,56.3091,56.3091,56.1029,56.1225,1014.0
2018-10-29 12:00:00,56.94,57.0,56.77,56.82,1600.0,55.9065,55.9654,55.7396,55.7887,1600.0
2018-10-29 12:30:00,56.82,57.06,56.82,57.01,900.0,55.7887,56.0243,55.7887,55.9752,900.0
2018-10-29 13:00:00,57.05,57.18,57.05,57.11,1800.0,56.0145,56.1421,56.0145,56.0734,1800.0
2018-10-29 13:30:00,57.08,57.24,57.08,57.09,1300.0,56.044,56.2011,56.044,56.0538,1300.0
2018-10-29 14:00:00,57.0,57.0,56.64,56.64,1700.0,55.9654,55.9654,55.6119,55.6119,1700.0
2018-10-29 14:30:00,56.62,56.89,56.51,56.66,3300.0,55.5923,55.8574,55.4843,55.6316,3300.0
2018-10-29 15:00:00,56.58,56.58,55.9,55.91,6100.0,55.553,55.553,54.8854,54.8952,6100.0
2018-10-29 15:30:00,55.86,55.9,55.16,55.9,7300.0,54.8461,54.8854,54.1588,54.8854,7300.0
2018-10-30 09:30:00,55.86,56.99,55.63,56.99,5349.0,54.8461,55.9556,54.6203,55.9556,5349.0
2018-10-30 10:00:00,56.95,57.36,56.81,57.36,2000.0,55.9163,56.3189,55.7789,56.3189,2000.0
2018-10-30 10:30:00,57.37,57.37,56.79,56.95,3200.0,56.3287,56.3287,55.7592,55.9163,3200.0
2018-10-30 11:00:00,56.94,57.49,56.94,57.41,1700.0,55.9065,56.4465,55.9065,56.368,1700.0
2018-10-30 11:30:00,57.68,58.0,57.62,57.62,2300.0,56.6331,56.9473,56.5742,56.5742,2300.0
2018-10-30 12:00:00,57.61,57.9,57.61,57.9,1200.0,56.5643,56.8491,56.5643,56.8491,1200.0
2018-10-30 12:30:00,57.98,58.25,57.92,58.04,3500.0,56.9276,57.1927,56.8687,56.9865,3500.0
2018-10-30 13:00:00,58.06,58.1,57.7,57.75,4833.0,57.0062,57.0454,56.6527,56.7018,4833.0
2018-10-30 13:30:00,57.76,57.99,57.68,57.97,2000.0,56.7116,56.9374,56.6331,56.9178,2000.0
2018-10-30 14:00:00,58.13,58.22,57.95,58.16,900.0,57.0749,57.1633,56.8982,57.1044,900.0
2018-10-30 14:30:00,58.45,58.87,58.35,58.87,2300.0,57.3891,57.8015,57.2909,57.8015,2300.0
2018-10-30 15:00:00,58.86,59.03,58.74,58.98,3325.0,57.7917,57.9586,57.6738,57.9095,3325.0
2018-10-30 15:30:00,59.05,59.23,58.92,59.09,7233.0,57.9782,58.1549,57.8506,58.0175,7233.0
2018-10-31 09:30:00,59.98,60.8,59.97,60.23,4602.0,58.8913,59.6964,58.8815,59.1368,4602.0
2018-10-31 10:00:00,59.76,60.55,59.76,60.55,2600.0,58.6753,59.451,58.6753,59.451,2600.0
2018-10-31 10:30:00,60.49,60.5,60.04,60.04,1400.0,59.3921,59.4019,58.9502,58.9502,1400.0
2018-10-31 11:00:00,59.95,59.95,59.77,59.84,1700.0,58.8619,58.8619,58.6851,58.7539,1700.0
2018-10-31 11:30:00,59.83,59.9,59.7,59.79,3030.0,58.744,58.8128,58.6164,58.7048,3030.0
2018-10-31 12:00:00,59.73,59.73,59.5,59.68,1093.0,58.6459,58.6459,58.42,58.5968,1093.0
2018-10-31 12:30:00,59.61,59.78,59.48,59.78,2000.0,58.528,58.695,58.4004,58.695,2000.0
2018-10-31 13:00:00,59.74,59.78,59.59,59.59,1600.0,58.6557,58.695,58.5084,58.5084,1600.0
2018-10-31 13:30:00,59.55,59.76,59.45,59.76,1200.0,58.4691,58.6753,58.3709,58.6753,1200.0
2018-10-31 14:00:00,59.75,59.98,59.61,59.89,2617.0,58.6655,58.8913,58.528,58.803,2617.0
2018-10-31 14:30:00,59.86,59.9,59.78,59.79,1930.0,58.7735,58.8128,58.695,58.7048,1930.0
2018-10-31 15:00:00,59.81,59.85,59.68,59.71,1900.0,58.7244,58.7637,58.5968,58.6262,1900.0
2018-10-31 15:30:00,59.72,59.76,59.37,59.61,10910.0,58.636,58.6753,58.2924,58.528,10910.0
2018-11-01 09:30:00,59.91,59.96,59.3,59.77,4717.0,58.8226,58.8717,58.2237,58.6851,4717.0
2018-11-01 10:00:00,59.73,60.13,59.63,60.13,2000.0,58.6459,59.0386,58.5477,59.0386,2000.0
2018-11-01 10:30:00,60.14,60.26,60.03,60.09,800.0,59.0484,59.1662,58.9404,58.9993,800.0
2018-11-01 11:00:00,60.05,60.13,59.86,60.13,1900.0,58.9601,59.0386,58.7735,59.0386,1900.0
2018-11-01 11:30:00,60.09,60.5,60.09,60.5,3600.0,58.9993,59.4019,58.9993,59.4019,3600.0
2018-11-01 12:00:00,60.46,60.56,59.95,59.95,5600.0,59.3626,59.4608,58.8619,58.8619,5600.0
2018-11-01 12:30:00,59.96,60.29,59.96,60.29,6400.0,58.8717,59.1957,58.8717,59.1957,6400.0
2018-11-01 13:00:00,60.26,60.26,60.04,60.09,3400.0,59.1662,59.1662,58.9502,58.9993,3400.0
2018-11-01 13:30:00,60.1,60.16,59.93,59.94,4512.0,59.0091,59.0681,58.8422,58.852,4512.0
2018-11-01 14:00:00,59.92,59.99,59.85,59.94,2500.0,58.8324,58.9011,58.7637,58.852,2500.0
2018-11-01 14:30:00,59.97,59.97,59.77,59.84,2600.0,58.8815,58.8815,58.6851,58.7539,2600.0
2018-11-01 15:00:00,59.83,60.05,59.83,60.05,2089.0,58.744,58.9601,58.744,58.9601,2089.0
2018-11-01 15:30:00,60.07,60.15,59.9,59.93,5000.0,58.9797,59.0582,58.8128,58.8422,5000.0
2018-11-02 09:30:00,60.44,60.89,60.29,60.48,3036.0,59.343,59.7848,59.1957,59.3822,3036.0
2018-11-02 10:00:00,60.4,60.96,60.21,60.7,1300.0,59.3037,59.8535,59.1171,59.5983,1300.0
2018-11-02 10:30:00,60.53,61.12,60.18,61.12,2300.0,59.4313,60.0106,59.0877,60.0106,2300.0
2018-11-02 11:00:00,61.15,61.15,60.68,60.94,3800.0,60.0401,60.0401,59.5786,59.8339,3800.0
2018-11-02 11:30:00,61.11,61.11,60.74,61.03,1600.0,60.0008,60.0008,59.6375,59.9223,1600.0
2018-11-02 12:00:00,61.22,61.27,60.48,60.65,3663.0,60.1088,60.1579,59.3822,59.5492,3663.0
2018-11-02 12:30:00,60.3,60.46,60.1,60.1,2000.0,59.2055,59.3626,59.0091,59.0091,2000.0
2018-11-02 13:00:00,60.11,60.51,60.07,60.31,2600.0,59.019,59.4117,58.9797,59.2153,2600.0
2018-11-02 13:30:00,60.38,60.52,60.37,60.5,3647.0,59.2841,59.4215,59.2742,59.4019,3647.0
2018-11-02 14:00:00,60.47,60.51,60.2,60.5,1300.0,59.3724,59.4117,59.1073,59.4019,1300.0
2018-11-02 14:30:00,60.6,60.6,60.28,60.51,2890.0,59.5001,59.5001,59.1859,59.4117,2890.0
2018-11-02 15:00:00,60.57,60.57,60.46,60.49,5500.0,59.4706,59.4706,59.3626,59.3921,5500.0
2018-11-02 15:30:00,60.42,60.84,60.37,60.78,5875.0,59.3233,59.7357,59.2742,59.6768,5875.0
2018-11-05 09:30:00,60.43,60.49,60.01,60.01,700.0,59.3332,59.3921,58.9208,58.9208,700.0
2018-11-05 10:00:00,59.82,59.82,59.1,59.39,3863.0,58.7342,58.7342,58.0273,58.312,3863.0
2018-11-05 10:30:00,59.42,59.92,59.37,59.92,1862.0,58.3415,58.8324,58.2924,58.8324,1862.0
2018-11-05 11:00:00,59.77,59.77,59.41,59.47,1734.0,58.6851,58.6851,58.3317,58.3906,1734.0
2018-11-05 11:30:00,59.41,59.64,59.36,59.57,3570.0,58.3317,58.5575,58.2826,58.4888,3570.0
2018-11-05 12:00:00,59.63,59.77,59.56,59.56,1300.0,58.5477,58.6851,58.4789,58.4789,1300.0
2018-11-05 12:30:00,59.41,59.43,59.26,59.43,1300.0,58.3317,58.3513,58.1844,58.3513,1300.0
2018-11-05 13:00:00,59.39,59.53,59.39,59.43,1100.0,58.312,58.4495,58.312,58.3513,1100.0
2018-11-05 13:30:00,59.35,59.43,59.2,59.2,1400.0,58.2728,58.3513,58.1255,58.1255,1400.0
2018-11-05 14:00:00,59.2,59.48,59.15,59.44,2900.0,58.1255,58.4004,58.0764,58.3611,2900.0
2018-11-05 14:30:00,59.46,59.87,59.41,59.8,5100.0,58.3808,58.7833,58.3317,58.7146,5100.0
2018-11-05 15:00:00,59.7,59.88,59.61,59.73,3600.0,58.6164,58.7931,58.528,58.6459,3600.0
2018-11-05 15:30:00,59.71,59.71,59.43,59.53,5430.0,58.6262,58.6262,58.3513,58.4495,5430.0
2018-11-06 09:30:00,59.56,59.93,59.21,59.87,1200.0,58.4789,58.8422,58.1353,58.7833,1200.0
2018-11-06 10:00:00,59.88,59.9,59.61,59.66,1700.0,58.7931,58.8128,58.528,58.5771,1700.0
2018-11-06 10:30:00,59.66,59.78,59.42,59.71,1400.0,58.5771,58.695,58.3415,58.6262,1400.0
2018-11-06 11:00:00,59.73,59.83,59.59,59.72,2500.0,58.6459,58.744,58.5084,58.636,2500.0
2018-11-06 11:30:00,59.7,59.91,59.69,59.85,1900.0,58.6164,58.8226,58.6066,58.7637,1900.0
2018-11-06 12:00:00,59.88,60.04,59.79,60.04,1785.0,58.7931,58.9502,58.7048,58.9502,1785.0
2018-11-06 12:30:00,60.04,60.08,59.88,59.88,3300.0,58.9502,58.9895,58.7931,58.7931,3300.0
2018-11-06 13:00:00,59.98,60.04,59.93,60.0,4701.0,58.8913,58.9502,58.8422,58.911,4701.0
2018-11-06 13:30:00,60.0,60.08,59.94,59.95,1300.0,58.911,58.9895,58.852,58.8619,1300.0
2018-11-06 14:00:00,59.94,59.98,59.91,59.91,800.0,58.852,58.8913,58.8226,58.8226,800.0
2018-11-06 14:30:00,59.85,60.01,59.85,59.95,1600.0,58.7637,58.9208,58.7637,58.8619,1600.0
2018-11-06 15:00:00,59.97,59.99,59.87,59.95,1100.0,58.8815,58.9011,58.7833,58.8619,1100.0
2018-11-06 15:30:00,59.94,60.28,59.94,60.19,5600.0,58.852,59.1859,58.852,59.0975,5600.0
2018-11-07 09:30:00,60.4,60.6,60.08,60.49,1100.0,59.3037,59.5001,58.9895,59.3921,1100.0
2018-11-07 10:00:00,60.62,60.65,60.35,60.43,2200.0,59.5197,59.5492,59.2546,59.3332,2200.0
2018-11-07 10:30:00,60.42,60.53,60.24,60.29,3100.0,59.3233,59.4313,59.1466,59.1957,3100.0
2018-11-07 11:00:00,60.32,60.32,59.95,60.16,2100.0,59.2252,59.2252,58.8619,59.0681,2100.0
2018-11-07 11:30:00,60.17,60.32,60.17,60.24,1400.0,59.0779,59.2252,59.0779,59.1466,1400.0
2018-11-07 12:00:00,60.26,60.33,60.15,60.16,1300.0,59.1662,59.235,59.0582,59.0681,1300.0
2018-11-07 12:30:00,60.13,60.32,60.13,60.29,1406.0,59.0386,59.2252,59.0386,59.1957,1406.0
2018-11-07 13:00:00,60.26,60.53,60.26,60.53,1600.0,59.1662,59.4313,59.1662,59.4313,1600.0
2018-11-07 13:30:00,60.55,60.55,60.34,60.39,1100.0,59.451,59.451,59.2448,59.2939,1100.0
2018-11-07 14:00:00,60.39,60.66,60.39,60.58,2100.0,59.2939,59.559,59.2939,59.4804,2100.0
2018-11-07 14:30:00,60.56,60.66,60.47,60.52,1900.0,59.4608,59.559,59.3724,59.4215,1900.0
2018-11-07 15:00:00,60.5,60.7,60.47,60.62,4700.0,59.4019,59.5983,59.3724,59.5197,4700.0
2018-11-07 15:30:00,60.61,60.66,60.48,60.57,37188.0,59.5099,59.559,59.3822,59.4706,37188.0
2018-11-08 09:30:00,60.61,60.61,60.01,60.24,1700.0,59.5099,59.5099,58.9208,59.1466,1700.0
2018-11-08 10:00:00,60.74,60.83,60.55,60.62,900.0,59.6375,59.7259,59.451,59.5197,900.0
2018-11-08 10:30:00,60.75,61.01,60.75,61.01,2900.0,59.6473,59.9026,59.6473,59.9026,2900.0
2018-11-08 11:00:00,61.02,61.55,61.02,61.42,4300.0,59.9124,60.4328,59.9124,60.3052,4300.0
2018-11-08 11:30:00,61.44,61.71,61.44,61.63,2200.0,60.3248,60.5899,60.3248,60.5114,2200.0
2018-11-08 12:00:00,61.53,61.61,61.37,61.37,1342.0,60.4132,60.4917,60.2561,60.2561,1342.0
2018-11-08 12:30:00,61.35,61.35,61.13,61.13,800.0,60.2365,60.2365,60.0204,60.0204,800.0
2018-11-08 13:00:00,61.11,61.13,61.0,61.0,400.0,60.0008,60.0204,59.8928,59.8928,400.0
2018-11-08 13:30:00,60.96,60.96,60.89,60.95,900.0,59.8535,59.8535,59.7848,59.8437,900.0
2018-11-08 14:00:00,60.97,61.05,60.83,60.91,1700.0,59.8634,59.9419,59.7259,59.8044,1700.0
2018-11-08 14:30:00,60.85,60.91,60.52,60.62,1924.0,59.7455,59.8044,59.4215,59.5197,1924.0
2018-11-08 15:00:00,60.58,60.85,60.58,60.81,1900.0,59.4804,59.7455,59.4804,59.7063,1900.0
2018-11-08 15:30:00,60.82,60.85,60.56,60.76,7288.0,59.7161,59.7455,59.4608,59.6572,7288.0
2018-11-09 09:30:00,60.41,60.41,60.07,60.07,1800.0,59.3135,59.3135,58.9797,58.9797,1800.0
2018-11-09 10:00:00,59.67,59.92,58.91,59.08,4200.0,58.5869,58.8324,57.8407,58.0077,4200.0
2018-11-09 10:30:00,58.95,59.13,58.58,58.6,7356.0,57.88,58.0567,57.5167,57.5364,7356.0
2018-11-09 11:00:00,58.56,58.78,58.43,58.56,3272.0,57.4971,57.7131,57.3695,57.4971,3272.0
2018-11-09 11:30:00,58.69,58.75,57.96,58.05,5570.0,57.6247,57.6836,56.908,56.9964,5570.0
2018-11-09 12:00:00,58.1,58.31,57.8,58.05,5873.0,57.0454,57.2516,56.7509,56.9964,5873.0
2018-11-09 12:30:00,58.09,58.44,58.09,58.43,1300.0,57.0356,57.3793,57.0356,57.3695,1300.0
2018-11-09 13:00:00,58.51,58.54,58.29,58.31,1085.0,57.448,57.4775,57.232,57.2516,1085.0
2018-11-09 13:30:00,58.26,58.26,58.09,58.25,900.0,57.2025,57.2025,57.0356,57.1927,900.0
2018-11-09 14:00:00,58.25,58.5,58.06,58.42,2200.0,57.1927,57.4382,57.0062,57.3596,2200.0
2018-11-09 14:30:00,58.31,58.32,58.26,58.32,800.0,57.2516,57.2615,57.2025,57.2615,800.0
2018-11-09 15:00:00,58.27,58.48,58.2,58.48,1914.0,57.2124,57.4185,57.1436,57.4185,1914.0
2018-11-09 15:30:00,58.49,59.01,58.49,58.67,6200.0,57.4284,57.9389,57.4284,57.6051,6200.0
2018-11-12 09:30:00,58.63,58.75,57.92,58.58,3030.0,57.5658,57.6836,56.8687,57.5167,3030.0
2018-11-12 10:00:00,58.46,58.46,57.99,58.08,3100.0,57.3989,57.3989,56.9374,57.0258,3100.0
2018-11-12 10:30:00,57.9,58.06,57.8,57.8,2000.0,56.8491,57.0062,56.7509,56.7509,2000.0
2018-11-12 11:00:00,57.67,57.69,57.19,57.37,5300.0,56.6232,56.6429,56.152,56.3287,5300.0
2018-11-12 11:30:00,57.43,57.91,57.37,57.91,2300.0,56.3876,56.8589,56.3287,56.8589,2300.0
2018-11-12 12:00:00,57.97,58.27,57.97,58.27,5692.0,56.9178,57.2124,56.9178,57.2124,5692.0
2018-11-12 12:30:00,58.11,58.13,58.03,58.04,1400.0,57.0553,57.0749,56.9767,56.9865,1400.0
2018-11-12 13:00:00,57.95,57.97,57.82,57.87,2300.0,56.8982,56.9178,56.7705,56.8196,2300.0
2018-11-12 13:30:00,57.92,58.09,57.88,57.97,1400.0,56.8687,57.0356,56.8294,56.9178,1400.0
2018-11-12 14:00:00,58.04,58.2,58.0,58.11,2500.0,56.9865,57.1436,56.9473,57.0553,2500.0
2018-11-12 14:30:00,58.09,58.4,58.01,58.29,2801.0,57.0356,57.34,56.9571,57.232,2801.0
2018-11-12 15:00:00,58.17,58.23,58.11,58.13,4058.0,57.1142,57.1731,57.0553,57.0749,4058.0
2018-11-12 15:30:00,58.12,58.12,57.8,57.87,10005.0,57.0651,57.0651,56.7509,56.8196,10005.0
2018-11-13 09:30:00,58.14,59.05,58.14,59.01,2199.0,57.0847,57.9782,57.0847,57.9389,2199.0
2018-11-13 10:00:00,59.17,59.66,59.11,59.12,2487.0,58.096,58.5771,58.0371,58.0469,2487.0
2018-11-13 10:30:00,59.19,59.53,59.01,59.08,2600.0,58.1157,58.4495,57.9389,58.0077,2600.0
2018-11-13 11:00:00,59.18,59.63,59.18,59.53,2300.0,58.1058,58.5477,58.1058,58.4495,2300.0
2018-11-13 11:30:00,59.48,59.6,59.11,59.18,2500.0,58.4004,58.5182,58.0371,58.1058,2500.0
2018-11-13 12:00:00,59.22,59.22,58.76,58.92,4254.0,58.1451,58.1451,57.6935,57.8506,4254.0
2018-11-13 12:30:00,58.79,58.84,58.2,58.26,3800.0,57.7229,57.772,57.1436,57.2025,3800.0
2018-11-13 13:00:00,58.26,58.4,58.09,58.14,3400.0,57.2025,57.34,57.0356,57.0847,3400.0
2018-11-13 13:30:00,58.22,58.41,58.17,58.41,3298.0,57.1633,57.3498,57.1142,57.3498,3298.0
2018-11-13 14:00:00,58.42,58.44,58.28,58.44,2800.0,57.3596,57.3793,57.2222,57.3793,2800.0
2018-11-13 14:30:00,58.52,58.68,58.45,58.57,3449.0,57.4578,57.6149,57.3891,57.5069,3449.0
2018-11-13 15:00:00,58.54,58.71,58.42,58.62,4400.0,57.4775,57.6444,57.3596,57.556,4400.0
2018-11-13 15:30:00,58.55,58.81,58.44,58.7,9441.0,57.4873,57.7426,57.3793,57.6346,9441.0
2018-11-14 09:30:00,59.16,59.49,58.9,59.49,1934.0,58.0862,58.4102,57.8309,58.4102,1934.0
2018-11-14 10:00:00,59.66,59.9,59.46,59.46,7246.0,58.5771,58.8128,58.3808,58.3808,7246.0
2018-11-14 10:30:00,59.4,59.87,59.39,59.83,3800.0,58.3218,58.7833,58.312,58.744,3800.0
2018-11-14 11:00:00,59.83,59.83,59.1,59.1,2638.0,58.744,58.744,58.0273,58.0273,2638.0
2018-11-14 11:30:00,58.88,59.01,58.86,58.94,1700.0,57.8113,57.9389,57.7917,57.8702,1700.0
2018-11-14 12:00:00,58.99,59.42,58.9,59.42,1200.0,57.9193,58.3415,57.8309,58.3415,1200.0
2018-11-14 12:30:00,59.4,59.4,59.1,59.31,2931.0,58.3218,58.3218,58.0273,58.2335,2931.0
2018-11-14 13:00:00,59.13,59.22,58.95,59.0,1900.0,58.0567,58.1451,57.88,57.9291,1900.0
2018-11-14 13:30:00,59.04,59.06,58.8,59.04,1900.0,57.9684,57.988,57.7327,57.9684,1900.0
2018-11-14 14:00:00,58.95,59.15,58.69,59.02,1800.0,57.88,58.0764,57.6247,57.9487,1800.0
2018-11-14 14:30:00,58.83,59.24,58.83,59.24,1500.0,57.7622,58.1648,57.7622,58.1648,1500.0
2018-11-14 15:00:00,59.25,59.4,59.19,59.34,2400.0,58.1746,58.3218,58.1157,58.2629,2400.0
2018-11-14 15:30:00,59.33,59.33,58.86,58.97,4400.0,58.2531,58.2531,57.7917,57.8997,4400.0
2018-11-15 09:30:00,59.02,59.02,58.61,58.72,1886.0,57.9487,57.9487,57.5462,57.6542,1886.0
2018-11-15 10:00:00,58.78,59.23,58.68,58.69,900.0,57.7131,58.1549,57.6149,57.6247,900.0
2018-11-15 10:30:00,58.51,58.59,58.21,58.21,1700.0,57.448,57.5266,57.1534,57.1534,1700.0
2018-11-15 11:00:00,57.86,58.31,57.79,58.18,1409.0,56.8098,57.2516,56.7411,57.124,1409.0
2018-11-15 11:30:00,58.27,58.54,58.21,58.5,800.0,57.2124,57.4775,57.1534,57.4382,800.0
2018-11-15 12:00:00,58.59,58.59,58.44,58.5,700.0,57.5266,57.5266,57.3793,57.4382,700.0
2018-11-15 12:30:00,58.49,58.82,58.48,58.82,1600.0,57.4284,57.7524,57.4185,57.7524,1600.0
2018-11-15 13:00:00,58.83,59.43,58.74,59.43,1500.0,57.7622,58.3513,57.6738,58.3513,1500.0
2018-11-15 13:30:00,59.45,59.65,59.37,59.49,3700.0,58.3709,58.5673,58.2924,58.4102,3700.0
2018-11-15 14:00:00,59.63,59.79,59.48,59.58,2400.0,58.5477,58.7048,58.4004,58.4986,2400.0
2018-11-15 14:30:00,59.86,59.87,59.59,59.66,1900.0,58.7735,58.7833,58.5084,58.5771,1900.0
2018-11-15 15:00:00,59.52,59.54,59.28,59.34,2900.0,58.4397,58.4593,58.204,58.2629,2900.0
2018-11-15 15:30:00,59.32,59.62,59.32,59.6,6200.0,58.2433,58.5379,58.2433,58.5182,6200.0
2018-11-16 09:30:00,59.3,59.62,59.29,59.35,1600.0,58.2237,58.5379,58.2138,58.2728,1600.0
2018-11-16 10:00:00,59.44,59.74,59.34,59.53,1898.0,58.3611,58.6557,58.2629,58.4495,1898.0
2018-11-16 10:30:00,59.15,59.42,58.86,58.86,800.0,58.0764,58.3415,57.7917,57.7917,800.0
2018-11-16 11:00:00,58.81,58.86,58.61,58.64,1103.0,57.7426,57.7917,57.5462,57.5756,1103.0
2018-11-16 11:30:00,58.5,58.5,58.15,58.2,1250.0,57.4382,57.4382,57.0945,57.1436,1250.0
2018-11-16 12:00:00,58.15,58.58,58.15,58.55,1600.0,57.0945,57.5167,57.0945,57.4873,1600.0
2018-11-16 12:30:00,58.69,59.09,58.69,58.9,1600.0,57.6247,58.0175,57.6247,57.8309,1600.0
2018-11-16 13:00:00,59.0,59.0,58.74,58.77,920.0,57.9291,57.9291,57.6738,57.7033,920.0
2018-11-16 13:30:00,58.71,58.71,58.6,58.71,500.0,57.6444,57.6444,57.5364,57.6444,500.0
2018-11-16 14:00:00,58.71,58.82,58.7,58.82,700.0,57.6444,57.7524,57.6346,57.7524,700.0
2018-11-16 14:30:00,58.89,58.92,58.87,58.91,900.0,57.8211,57.8506,57.8015,57.8407,900.0
2018-11-16 15:00:00,59.11,59.45,59.08,59.45,1500.0,58.0371,58.3709,58.0077,58.3709,1500.0
2018-11-16 15:30:00,59.43,59.51,59.1,59.1,5900.0,58.3513,58.4299,58.0273,58.0273,5900.0
2018-11-19 09:30:00,59.61,59.86,59.42,59.77,2300.0,58.528,58.7735,58.3415,58.6851,2300.0
2018-11-19 10:00:00,59.74,59.9,59.57,59.71,2500.0,58.6557,58.8128,58.4888,58.6262,2500.0
2018-11-19 10:30:00,59.76,60.3,59.76,60.28,1566.0,58.6753,59.2055,58.6753,59.1859,1566.0
2018-11-19 11:00:00,60.4,60.45,60.28,60.28,1000.0,59.3037,59.3528,59.1859,59.1859,1000.0
2018-11-19 11:30:00,60.06,60.15,59.55,59.64,1200.0,58.9699,59.0582,58.4691,58.5575,1200.0
2018-11-19 12:00:00,59.44,59.52,59.28,59.38,1700.0,58.3611,58.4397,58.204,58.3022,1700.0
2018-11-19 12:30:00,59.35,59.56,59.33,59.56,1800.0,58.2728,58.4789,58.2531,58.4789,1800.0
2018-11-19 13:00:00,59.51,59.57,59.2,59.2,800.0,58.4299,58.4888,58.1255,58.1255,800.0
2018-11-19 13:30:00,59.0,59.02,58.91,58.92,700.0,57.9291,57.9487,57.8407,57.8506,700.0
2018-11-19 14:00:00,58.63,58.68,58.23,58.38,1300.0,57.5658,57.6149,57.1731,57.3204,1300.0
2018-11-19 14:30:00,58.12,58.45,58.09,58.3,1300.0,57.0651,57.3891,57.0356,57.2418,1300.0
2018-11-19 15:00:00,58.21,58.7,58.21,58.53,2367.0,57.1534,57.6346,57.1534,57.4676,2367.0
2018-11-19 15:30:00,58.48,58.58,58.23,58.49,3450.0,57.4185,57.5167,57.1731,57.4284,3450.0
2018-11-20 09:30:00,57.2,57.78,57.2,57.25,2310.0,56.1618,56.7313,56.1618,56.2109,2310.0
2018-11-20 10:00:00,57.34,57.83,57.28,57.55,1400.0,56.2992,56.7803,56.2403,56.5054,1400.0
2018-11-20 10:30:00,58.14,59.08,58.14,59.08,1100.0,57.0847,58.0077,57.0847,58.0077,1100.0
2018-11-20 11:00:00,58.99,59.1,58.56,58.56,7631.0,57.9193,58.0273,57.4971,57.4971,7631.0
2018-11-20 11:30:00,59.02,59.02,58.42,58.45,1700.0,57.9487,57.9487,57.3596,57.3891,1700.0
2018-11-20 12:00:00,58.6,58.64,58.15,58.39,1400.0,57.5364,57.5756,57.0945,57.3302,1400.0
2018-11-20 12:30:00,58.48,58.48,57.75,57.75,1911.0,57.4185,57.4185,56.7018,56.7018,1911.0
2018-11-20 13:00:00,57.76,58.17,57.76,57.89,1300.0,56.7116,57.1142,56.7116,56.8393,1300.0
2018-11-20 13:30:00,57.96,58.19,57.68,58.19,5095.0,56.908,57.1338,56.6331,57.1338,5095.0
2018-11-20 14:00:00,58.09,58.19,57.98,57.98,1800.0,57.0356,57.1338,56.9276,56.9276,1800.0
2018-11-20 14:30:00,58.08,58.1,57.65,57.87,1500.0,57.0258,57.0454,56.6036,56.8196,1500.0
2018-11-20 15:00:00,57.72,58.07,57.59,58.07,1300.0,56.6723,57.016,56.5447,57.016,1300.0
2018-11-20 15:30:00,58.04,58.15,57.9,57.95,2627.0,56.9865,57.0945,56.8491,56.8982,2627.0
2018-11-21 09:30:00,58.73,59.04,58.73,58.93,2700.0,57.664,57.9684,57.664,57.8604,2700.0
2018-11-21 10:00:00,59.0,59.01,58.95,59.01,500.0,57.9291,57.9389,57.88,57.9389,500.0
2018-11-21 10:30:00,58.99,58.99,58.77,58.88,1500.0,57.9193,57.9193,57.7033,57.8113,1500.0
2018-11-21 11:00:00,58.91,59.46,58.91,59.33,1800.0,57.8407,58.3808,57.8407,58.2531,1800.0
2018-11-21 11:30:00,59.48,59.58,59.4,59.45,2000.0,58.4004,58.4986,58.3218,58.3709,2000.0
2018-11-21 12:00:00,59.43,59.63,59.39,59.42,1900.0,58.3513,58.5477,58.312,58.3415,1900.0
2018-11-21 12:30:00,59.47,59.52,59.42,59.47,1500.0,58.3906,58.4397,58.3415,58.3906,1500.0
2018-11-21 13:00:00,59.43,59.48,59.25,59.25,2700.0,58.3513,58.4004,58.1746,58.1746,2700.0
2018-11-21 13:30:00,59.26,59.46,59.25,59.25,2600.0,58.1844,58.3808,58.1746,58.1746,2600.0
2018-11-21 14:00:00,59.35,59.53,59.29,59.52,2900.0,58.2728,58.4495,58.2138,58.4397,2900.0
2018-11-21 14:30:00,59.51,59.51,59.41,59.49,1400.0,58.4299,58.4299,58.3317,58.4102,1400.0
2018-11-21 15:00:00,59.54,59.55,59.38,59.45,1900.0,58.4593,58.4691,58.3022,58.3709,1900.0
2018-11-21 15:30:00,59.31,59.35,59.16,59.17,2379.0,58.2335,58.2728,58.0862,58.096,2379.0
2018-11-23 09:30:00,59.48,60.18,59.03,60.18,1600.0,58.4004,59.0877,57.9586,59.0877,1600.0
2018-11-23 10:00:00,60.38,60.38,60.16,60.31,2329.0,59.2841,59.2841,59.0681,59.2153,2329.0
2018-11-23 10:30:00,60.01,60.36,59.94,60.27,2500.0,58.9208,59.2644,58.852,59.1761,2500.0
2018-11-23 11:00:00,60.08,60.14,59.86,59.95,2100.0,58.9895,59.0484,58.7735,58.8619,2100.0
2018-11-23 11:30:00,60.0,60.13,59.96,60.0,1500.0,58.911,59.0386,58.8717,58.911,1500.0
2018-11-23 12:00:00,60.05,60.1,59.77,59.77,2900.0,58.9601,59.0091,58.6851,58.6851,2900.0
2018-11-23 12:30:00,59.65,59.79,59.24,59.63,9818.0,58.5673,58.7048,58.1648,58.5477,9818.0
2018-11-26 09:30:00,59.97,59.97,59.69,59.79,700.0,58.8815,58.8815,58.6066,58.7048,700.0
2018-11-26 10:00:00,60.02,60.02,59.33,59.33,1200.0,58.9306,58.9306,58.2531,58.2531,1200.0
2018-11-26 10:30:00,59.27,59.32,58.65,58.66,2210.0,58.1942,58.2433,57.5855,57.5953,2210.0
2018-11-26 11:00:00,58.57,58.57,58.26,58.26,1900.0,57.5069,57.5069,57.2025,57.2025,1900.0
2018-11-26 11:30:00,57.98,57.98,57.68,57.76,1600.0,56.9276,56.9276,56.6331,56.7116,1600.0
2018-11-26 12:00:00,57.78,58.12,57.78,58.06,1000.0,56.7313,57.0651,56.7313,57.0062,1000.0
2018-11-26 12:30:00,58.08,58.37,57.97,58.35,1100.0,57.0258,57.3105,56.9178,57.2909,1100.0
2018-11-26 13:00:00,58.33,58.61,58.33,58.52,1200.0,57.2713,57.5462,57.2713,57.4578,1200.0
2018-11-26 13:30:00,58.57,58.65,58.5,58.55,1600.0,57.5069,57.5855,57.4382,57.4873,1600.0
2018-11-26 14:00:00,58.49,58.85,58.49,58.82,2500.0,57.4284,57.7818,57.4284,57.7524,2500.0
2018-11-26 14:30:00,58.9,59.0,58.83,58.87,1270.0,57.8309,57.9291,57.7622,57.8015,1270.0
2018-11-26 15:00:00,58.92,58.92,58.67,58.74,4800.0,57.8506,57.8506,57.6051,57.6738,4800.0
2018-11-26 15:30:00,58.91,59.04,58.91,58.98,4243.0,57.8407,57.9684,57.8407,57.9095,4243.0
2018-11-27 09:30:00,58.39,58.85,58.1,58.85,4500.0,57.3302,57.7818,57.0454,57.7818,4500.0
2018-11-27 10:00:00,58.76,59.06,58.76,58.85,1800.0,57.6935,57.988,57.6935,57.7818,1800.0
2018-11-27 10:30:00,58.93,58.93,58.58,58.93,3100.0,57.8604,57.8604,57.5167,57.8604,3100.0
2018-11-27 11:00:00,58.74,58.83,58.31,58.35,2900.0,57.6738,57.7622,57.2516,57.2909,2900.0
2018-11-27 11:30:00,58.41,58.41,57.62,57.7,3400.0,57.3498,57.3498,56.5742,56.6527,3400.0
2018-11-27 12:00:00,57.62,57.62,56.58,56.65,6700.0,56.5742,56.5742,55.553,55.6218,6700.0
2018-11-27 12:30:00,56.75,56.83,56.12,56.15,4220.0,55.7199,55.7985,55.1014,55.1308,4220.0
2018-11-27 13:00:00,56.08,56.17,55.94,56.09,2500.0,55.0621,55.1505,54.9247,55.0719,2500.0
2018-11-27 13:30:00,56.05,56.46,55.96,56.46,2300.0,55.0327,55.4352,54.9443,55.4352,2300.0
2018-11-27 14:00:00,56.69,56.95,56.69,56.77,2100.0,55.661,55.9163,55.661,55.7396,2100.0
2018-11-27 14:30:00,56.78,56.78,56.46,56.62,1500.0,55.7494,55.7494,55.4352,55.5923,1500.0
2018-11-27 15:00:00,56.64,56.65,56.13,56.28,3896.0,55.6119,55.6218,55.1112,55.2585,3896.0
2018-11-27 15:30:00,56.35,56.35,56.0,56.08,10867.0,55.3272,55.3272,54.9836,55.0621,10867.0
2018-11-28 09:30:00,56.86,57.15,56.68,56.91,5185.0,55.828,56.1127,55.6512,55.877,5185.0
2018-11-28 10:00:00,56.92,57.1,55.54,55.6,13220.0,55.8869,56.0636,54.5319,54.5908,13220.0
2018-11-28 10:30:00,55.81,56.09,55.81,55.93,1219.0,54.797,55.0719,54.797,54.9148,1219.0
2018-11-28 11:00:00,55.98,56.37,55.98,56.37,3800.0,54.9639,55.3468,54.9639,55.3468,3800.0
2018-11-28 11:30:00,56.37,56.37,56.06,56.06,2000.0,55.3468,55.3468,55.0425,55.0425,2000.0
2018-11-28 12:00:00,56.13,56.88,56.12,56.88,2200.0,55.1112,55.8476,55.1014,55.8476,2200.0
2018-11-28 12:30:00,56.95,57.23,56.69,57.12,2600.0,55.9163,56.1912,55.661,56.0832,2600.0
2018-11-28 13:00:00,57.17,57.79,57.17,57.75,2300.0,56.1323,56.7411,56.1323,56.7018,2300.0
2018-11-28 13:30:00,57.89,58.0,57.67,57.67,4900.0,56.8393,56.9473,56.6232,56.6232,4900.0
2018-11-28 14:00:00,57.65,57.75,57.59,57.61,3300.0,56.6036,56.7018,56.5447,56.5643,3300.0
2018-11-28 14:30:00,57.62,57.8,57.2,57.22,4846.0,56.5742,56.7509,56.1618,56.1814,4846.0
2018-11-28 15:00:00,57.21,57.63,57.04,57.63,7895.0,56.1716,56.584,56.0047,56.584,7895.0
2018-11-28 15:30:00,57.63,57.77,57.6,57.65,6412.0,56.584,56.7214,56.5545,56.6036,6412.0
2018-11-29 09:30:00,58.54,58.55,57.79,58.13,2100.0,57.4775,57.4873,56.7411,57.0749,2100.0
2018-11-29 10:00:00,57.98,58.09,57.68,57.68,2100.0,56.9276,57.0356,56.6331,56.6331,2100.0
2018-11-29 10:30:00,57.68,57.69,56.86,56.89,2000.0,56.6331,56.6429,55.828,55.8574,2000.0
2018-11-29 11:00:00,56.84,57.0,56.71,56.97,2600.0,55.8083,55.9654,55.6807,55.936,2600.0
2018-11-29 11:30:00,56.99,57.28,56.98,57.21,1700.0,55.9556,56.2403,55.9458,56.1716,1700.0
2018-11-29 12:00:00,57.15,57.15,57.06,57.09,1700.0,56.1127,56.1127,56.0243,56.0538,1700.0
2018-11-29 12:30:00,57.09,57.15,57.05,57.15,2100.0,56.0538,56.1127,56.0145,56.1127,2100.0
2018-11-29 13:00:00,57.19,57.73,57.09,57.73,2000.0,56.152,56.6822,56.0538,56.6822,2000.0
2018-11-29 13:30:00,57.79,57.79,57.54,57.56,1800.0,56.7411,56.7411,56.4956,56.5152,1800.0
2018-11-29 14:00:00,57.52,57.85,57.51,57.85,2600.0,56.476,56.8,56.4662,56.8,2600.0
2018-11-29 14:30:00,57.83,58.1,57.71,58.1,1900.0,56.7803,57.0454,56.6625,57.0454,1900.0
2018-11-29 15:00:00,58.1,58.1,57.69,57.7,2100.0,57.0454,57.0454,56.6429,56.6527,2100.0
2018-11-29 15:30:00,57.58,57.61,57.34,57.46,6300.0,56.5349,56.5643,56.2992,56.4171,6300.0
2018-11-30 09:30:00,57.82,58.39,57.8,58.32,2700.0,56.7705,57.3302,56.7509,57.2615,2700.0
2018-11-30 10:00:00,58.38,58.4,57.56,57.77,4100.0,57.3204,57.34,56.5152,56.7214,4100.0
2018-11-30 10:30:00,57.76,58.32,57.64,57.64,2900.0,56.7116,57.2615,56.5938,56.5938,2900.0
2018-11-30 11:00:00,57.61,57.68,57.45,57.57,4800.0,56.5643,56.6331,56.4072,56.5251,4800.0
2018-11-30 11:30:00,57.56,57.68,57.43,57.46,3600.0,56.5152,56.6331,56.3876,56.4171,3600.0
2018-11-30 12:00:00,57.39,57.39,57.18,57.22,2000.0,56.3483,56.3483,56.1421,56.1814,2000.0
2018-11-30 12:30:00,57.25,57.25,56.95,56.96,5100.0,56.2109,56.2109,55.9163,55.9261,5100.0
2018-11-30 13:00:00,56.97,56.97,56.66,56.97,2600.0,55.936,55.936,55.6316,55.936,2600.0
2018-11-30 13:30:00,57.01,57.06,56.95,57.02,1800.0,55.9752,56.0243,55.9163,55.985,1800.0
2018-11-30 14:00:00,57.02,57.17,57.01,57.12,1700.0,55.985,56.1323,55.9752,56.0832,1700.0
2018-11-30 14:30:00,57.14,57.14,56.63,56.75,1700.0,56.1029,56.1029,55.6021,55.7199,1700.0
2018-11-30 15:00:00,56.77,57.02,56.73,56.87,3200.0,55.7396,55.985,55.7003,55.8378,3200.0
2018-11-30 15:30:00,56.96,57.09,56.82,56.83,10121.0,55.9261,56.0538,55.7887,55.7985,10121.0
2018-12-03 09:30:00,58.16,58.16,55.72,55.8,2400.0,57.1044,57.1044,54.7086,54.7872,2400.0
2018-12-03 10:00:00,56.27,56.3,55.93,56.26,1400.0,55.2487,55.2781,54.9148,55.2388,1400.0
2018-12-03 10:30:00,56.32,56.53,56.21,56.24,1955.0,55.2978,55.5039,55.1897,55.2192,1955.0
2018-12-03 11:00:00,56.11,56.11,55.69,55.73,2000.0,55.0916,55.0916,54.6792,54.7185,2000.0
2018-12-03 11:30:00,55.74,55.74,55.43,55.47,950.0,54.7283,54.7283,54.4239,54.4632,950.0
2018-12-03 12:00:00,55.51,55.59,55.21,55.59,3200.0,54.5025,54.581,54.2079,54.581,3200.0
2018-12-03 12:30:00,55.66,56.23,55.66,56.2,2700.0,54.6497,55.2094,54.6497,55.1799,2700.0
2018-12-03 13:00:00,56.23,56.68,56.23,56.68,7278.0,55.2094,55.6512,55.2094,55.6512,7278.0
2018-12-03 13:30:00,56.73,56.73,56.14,56.14,1700.0,55.7003,55.7003,55.121,55.121,1700.0
2018-12-03 14:00:00,56.18,56.29,55.78,56.15,2400.0,55.1603,55.2683,54.7676,55.1308,2400.0
2018-12-03 14:30:00,56.28,56.44,56.15,56.15,2800.0,55.2585,55.4156,55.1308,55.1308,2800.0
2018-12-03 15:00:00,56.33,56.72,56.31,56.72,3125.0,55.3076,55.6905,55.2879,55.6905,3125.0
2018-12-03 15:30:00,56.75,56.85,56.48,56.57,3200.0,55.7199,55.8181,55.4548,55.5432,3200.0
2018-12-04 09:30:00,56.49,57.15,56.19,56.49,3400.0,55.4647,56.1127,55.1701,55.4647,3400.0
2018-12-04 10:00:00,56.68,56.93,56.02,56.16,2100.0,55.6512,55.8967,55.0032,55.1407,2100.0
2018-12-04 10:30:00,55.8,55.8,54.9,55.09,4050.0,54.7872,54.7872,53.9035,54.0901,4050.0
2018-12-04 11:00:00,55.32,55.58,55.24,55.48,2473.0,54.3159,54.5712,54.2374,54.473,2473.0
2018-12-04 11:30:00,55.45,55.76,55.32,55.7,3463.0,54.4435,54.7479,54.3159,54.689,3463.0
2018-12-04 12:00:00,55.54,55.54,54.93,54.93,6683.0,54.5319,54.5319,53.933,53.933,6683.0
2018-12-04 12:30:00,54.85,55.15,54.66,55.11,3100.0,53.8544,54.149,53.6679,54.1097,3100.0
2018-12-04 13:00:00,55.0,55.04,54.59,54.61,2100.0,54.0017,54.041,53.5992,53.6188,2100.0
2018-12-04 13:30:00,54.58,55.11,54.36,55.11,5100.0,53.5893,54.1097,53.3733,54.1097,5100.0
2018-12-04 14:00:00,55.14,55.65,55.14,55.47,3100.0,54.1392,54.6399,54.1392,54.4632,3100.0
2018-12-04 14:30:00,55.74,55.76,55.54,55.57,2100.0,54.7283,54.7479,54.5319,54.5614,2100.0
2018-12-04 15:00:00,55.2,55.2,54.67,54.85,4621.0,54.1981,54.1981,53.6777,53.8544,4621.0
2018-12-04 15:30:00,54.74,54.88,54.5,54.61,14660.0,53.7464,53.8839,53.5108,53.6188,14660.0
2018-12-06 09:30:00,53.76,54.21,53.12,53.12,2800.0,52.7842,53.2261,52.1558,52.1558,2800.0
2018-12-06 10:00:00,53.41,53.66,53.41,53.56,2100.0,52.4406,52.686,52.4406,52.5878,2100.0
2018-12-06 10:30:00,53.79,54.01,53.72,53.89,4100.0,52.8137,53.0297,52.7449,52.9119,4100.0
2018-12-06 11:00:00,53.88,53.88,53.15,53.23,3100.0,52.902,52.902,52.1853,52.2638,3100.0
2018-12-06 11:30:00,53.08,53.57,53.08,53.51,4641.0,52.1166,52.5977,52.1166,52.5388,4641.0
2018-12-06 12:00:00,53.47,53.53,53.13,53.23,2752.0,52.4995,52.5584,52.1657,52.2638,2752.0
2018-12-06 12:30:00,53.19,53.4,52.91,53.11,2996.0,52.2246,52.4308,51.9496,52.146,2996.0
2018-12-06 13:00:00,53.18,53.24,52.62,52.62,2500.0,52.2147,52.2737,51.6649,51.6649,2500.0
2018-12-06 13:30:00,52.6,53.04,52.54,52.96,1800.0,51.6453,52.0773,51.5864,51.9987,1800.0
2018-12-06 14:00:00,53.18,53.42,53.1,53.42,2800.0,52.2147,52.4504,52.1362,52.4504,2800.0
2018-12-06 14:30:00,53.46,53.53,53.04,53.51,2000.0,52.4897,52.5584,52.0773,52.5388,2000.0
2018-12-06 15:00:00,53.59,53.81,53.44,53.8,2500.0,52.6173,52.8333,52.47,52.8235,2500.0
2018-12-06 15:30:00,53.84,53.93,53.65,53.81,5781.0,52.8628,52.9511,52.6762,52.8333,5781.0
2018-12-07 09:30:00,54.59,55.52,53.93,54.24,5647.0,53.5992,54.5123,52.9511,53.2555,5647.0
2018-12-07 10:00:00,54.31,54.35,53.88,53.9,4099.0,53.3242,53.3635,52.902,52.9217,4099.0
2018-12-07 10:30:00,54.0,54.33,53.89,54.32,3692.0,53.0199,53.3439,52.9119,53.3341,3692.0
2018-12-07 11:00:00,54.39,54.61,54.14,54.49,5726.0,53.4028,53.6188,53.1573,53.501,5726.0
2018-12-07 11:30:00,54.46,54.69,54.21,54.21,2100.0,53.4715,53.6973,53.2261,53.2261,2100.0
2018-12-07 12:00:00,54.2,54.22,53.55,53.65,3084.0,53.2162,53.2359,52.578,52.6762,3084.0
2018-12-07 12:30:00,53.55,53.73,53.37,53.71,2100.0,52.578,52.7548,52.4013,52.7351,2100.0
2018-12-07 13:00:00,53.7,53.82,53.23,53.23,2500.0,52.7253,52.8431,52.2638,52.2638,2500.0
2018-12-07 13:30:00,53.3,53.3,52.98,52.98,1800.0,52.3326,52.3326,52.0184,52.0184,1800.0
2018-12-07 14:00:00,52.9,53.07,52.88,53.0,2700.0,51.9398,52.1067,51.9202,52.038,2700.0
2018-12-07 14:30:00,52.98,52.98,52.67,52.7,4000.0,52.0184,52.0184,51.714,51.7435,4000.0
2018-12-07 15:00:00,52.76,52.8,52.46,52.78,5942.0,51.8024,51.8416,51.5078,51.822,5942.0
2018-12-07 15:30:00,53.0,53.16,52.92,53.05,10100.0,52.038,52.1951,51.9595,52.0871,10100.0
2018-12-10 09:30:00,52.95,53.05,52.1,52.24,1900.0,51.9889,52.0871,51.1543,51.2918,1900.0
2018-12-10 10:00:00,52.65,52.73,51.95,52.03,1340.0,51.6944,51.7729,51.0071,51.0856,1340.0
2018-12-10 10:30:00,52.32,52.32,52.12,52.26,1200.0,51.3704,51.3704,51.174,51.3114,1200.0
2018-12-10 11:00:00,52.2,52.21,51.86,52.0,1634.0,51.2525,51.2624,50.9187,51.0562,1634.0
2018-12-10 11:30:00,52.0,52.23,51.45,51.45,2300.0,51.0562,51.282,50.5161,50.5161,2300.0
2018-12-10 12:00:00,51.38,51.69,51.23,51.52,3075.0,50.4474,50.7518,50.3001,50.5849,3075.0
2018-12-10 12:30:00,51.48,51.74,51.48,51.55,4035.0,50.5456,50.8009,50.5456,50.6143,4035.0
2018-12-10 13:00:00,51.35,51.85,51.06,51.68,4200.0,50.418,50.9089,50.1332,50.742,4200.0
2018-12-10 13:30:00,51.71,51.95,51.59,51.91,3800.0,50.7714,51.0071,50.6536,50.9678,3800.0
2018-12-10 14:00:00,51.74,52.31,51.72,52.23,3966.0,50.8009,51.3605,50.7812,51.282,3966.0
2018-12-10 14:30:00,52.27,52.79,52.27,52.69,3400.0,51.3213,51.8318,51.3213,51.7336,3400.0
2018-12-10 15:00:00,52.7,52.7,52.49,52.65,6477.0,51.7435,51.7435,51.5373,51.6944,6477.0
2018-12-10 15:30:00,52.7,52.96,52.5,52.51,5743.0,51.7435,51.9987,51.5471,51.5569,5743.0
2018-12-11 09:30:00,53.44,53.44,52.28,52.68,12199.0,52.47,52.47,51.3311,51.7238,12199.0
2018-12-11 10:00:00,52.85,52.87,52.24,52.5,8000.0,51.8907,51.9104,51.2918,51.5471,8000.0
2018-12-11 10:30:00,52.4,52.46,51.69,52.11,5185.0,51.4489,51.5078,50.7518,51.1642,5185.0
2018-12-11 11:00:00,52.22,52.4,51.82,51.82,3600.0,51.2722,51.4489,50.8794,50.8794,3600.0
2018-12-11 11:30:00,51.69,52.1,51.58,52.0,4223.0,50.7518,51.1543,50.6438,51.0562,4223.0
2018-12-11 12:00:00,52.04,52.11,51.65,51.65,4375.0,51.0954,51.1642,50.7125,50.7125,4375.0
2018-12-11 12:30:00,51.72,51.76,51.19,51.4,5700.0,50.7812,50.8205,50.2609,50.4671,5700.0
2018-12-11 13:00:00,51.42,51.43,50.97,51.01,2300.0,50.4867,50.4965,50.0449,50.0841,2300.0
2018-12-11 13:30:00,50.81,50.98,50.44,50.45,3100.0,49.8878,50.0547,49.5245,49.5343,3100.0
2018-12-11 14:00:00,50.5,50.59,50.42,50.48,2100.0,49.5834,49.6718,49.5048,49.5638,2100.0
2018-12-11 14:30:00,50.43,51.0,50.33,50.69,21783.0,49.5147,50.0743,49.4165,49.7699,21783.0
2018-12-11 15:00:00,50.71,51.1,50.47,50.95,5600.0,49.7896,50.1725,49.5539,50.0252,5600.0
2018-12-11 15:30:00,50.96,51.43,50.67,51.05,18542.0,50.035,50.4965,49.7503,50.1234,18542.0
2018-12-12 09:30:00,45.07,47.25,44.56,45.89,112330.0,44.2519,46.3924,43.7512,45.0571,112330.0
2018-12-12 10:00:00,45.97,46.68,45.23,46.5,42150.0,45.1356,45.8327,44.409,45.656,42150.0
2018-12-12 10:30:00,46.52,47.23,46.15,46.78,21388.0,45.6756,46.3727,45.3123,45.9309,21388.0
2018-12-12 11:00:00,46.75,46.89,45.9,46.07,17606.0,45.9015,46.0389,45.0669,45.2338,17606.0
2018-12-12 11:30:00,46.0,46.25,45.4,45.88,16356.0,45.1651,45.4105,44.576,45.0472,16356.0
2018-12-12 12:00:00,45.9,47.2,45.77,47.07,29995.0,45.0669,46.3433,44.9392,46.2156,29995.0
2018-12-12 12:30:00,47.06,47.99,46.86,47.28,26557.0,46.2058,47.1189,46.0095,46.4218,26557.0
2018-12-12 13:00:00,47.29,47.55,46.93,47.07,10568.0,46.4317,46.6869,46.0782,46.2156,10568.0
2018-12-12 13:30:00,47.05,47.44,46.78,47.32,9064.0,46.196,46.5789,45.9309,46.4611,9064.0
2018-12-12 14:00:00,47.27,47.38,46.78,46.88,6213.0,46.412,46.52,45.9309,46.0291,6213.0
2018-12-12 14:30:00,46.9,47.11,46.51,47.06,12961.0,46.0487,46.2549,45.6658,46.2058,12961.0
2018-12-12 15:00:00,46.89,47.42,46.89,47.29,11707.0,46.0389,46.5593,46.0389,46.4317,11707.0
2018-12-12 15:30:00,47.21,47.63,47.01,47.01,27345.0,46.3531,46.7655,46.1567,46.1567,27345.0
2018-12-13 09:30:00,47.15,47.45,46.41,47.43,21015.0,46.2942,46.5887,45.5676,46.5691,21015.0
2018-12-13 10:00:00,47.51,47.71,46.37,46.62,10353.0,46.6477,46.844,45.5284,45.7738,10353.0
2018-12-13 10:30:00,46.48,46.84,46.48,46.76,8000.0,45.6364,45.9898,45.6364,45.9113,8000.0
2018-12-13 11:00:00,46.69,46.69,46.36,46.39,5100.0,45.8425,45.8425,45.5185,45.548,5100.0
2018-12-13 11:30:00,46.36,46.8,46.29,46.8,11125.0,45.5185,45.9505,45.4498,45.9505,11125.0
2018-12-13 12:00:00,46.77,46.77,46.42,46.64,8390.0,45.9211,45.9211,45.5774,45.7935,8390.0
2018-12-13 12:30:00,46.65,46.65,46.48,46.48,5764.0,45.8033,45.8033,45.6364,45.6364,5764.0
2018-12-13 13:00:00,46.49,46.49,46.15,46.48,12774.0,45.6462,45.6462,45.3123,45.6364,12774.0
2018-12-13 13:30:00,46.47,46.7,46.33,46.45,6223.0,45.6265,45.8524,45.4891,45.6069,6223.0
2018-12-13 14:00:00,46.48,46.55,46.28,46.31,8293.0,45.6364,45.7051,45.44,45.4694,8293.0
2018-12-13 14:30:00,46.17,46.37,46.11,46.37,6600.0,45.332,45.5284,45.2731,45.5284,6600.0
2018-12-13 15:00:00,46.36,46.53,46.24,46.47,11800.0,45.5185,45.6854,45.4007,45.6265,11800.0
2018-12-13 15:30:00,46.45,46.45,46.2,46.2,16989.0,45.6069,45.6069,45.3614,45.3614,16989.0
2018-12-14 09:30:00,45.64,46.32,45.51,46.21,6579.0,44.8116,45.4793,44.684,45.3713,6579.0
2018-12-14 10:00:00,46.09,46.24,45.88,45.94,3100.0,45.2534,45.4007,45.0472,45.1062,3100.0
2018-12-14 10:30:00,45.84,46.5,45.67,46.1,6498.0,45.008,45.656,44.8411,45.2633,6498.0
2018-12-14 11:00:00,46.03,46.4,46.03,46.16,4500.0,45.1945,45.5578,45.1945,45.3222,4500.0
2018-12-14 11:30:00,46.14,46.18,45.83,45.85,5000.0,45.3025,45.3418,44.9982,45.0178,5000.0
2018-12-14 12:00:00,45.8,46.0,45.59,45.86,4900.0,44.9687,45.1651,44.7625,45.0276,4900.0
2018-12-14 12:30:00,45.89,45.96,45.69,45.75,5500.0,45.0571,45.1258,44.8607,44.9196,5500.0
2018-12-14 13:00:00,45.71,46.01,45.71,45.92,3400.0,44.8803,45.1749,44.8803,45.0865,3400.0
2018-12-14 13:30:00,45.89,46.17,45.83,46.12,4100.0,45.0571,45.332,44.9982,45.2829,4100.0
2018-12-14 14:00:00,46.0,46.1,45.95,46.01,3200.0,45.1651,45.2633,45.116,45.1749,3200.0
2018-12-14 14:30:00,46.02,46.03,45.54,45.65,5700.0,45.1847,45.1945,44.7134,44.8214,5700.0
2018-12-14 15:00:00,45.67,45.78,45.56,45.68,6310.0,44.8411,44.9491,44.7331,44.8509,6310.0
2018-12-14 15:30:00,45.7,45.76,45.46,45.65,15309.0,44.8705,44.9294,44.6349,44.8214,15309.0
2018-12-17 09:30:00,45.25,45.43,44.46,44.92,14500.0,44.4287,44.6054,43.653,44.1047,14500.0
2018-12-17 10:00:00,44.98,45.5,44.88,45.49,4500.0,44.1636,44.6741,44.0654,44.6643,4500.0
2018-12-17 10:30:00,45.48,46.12,45.48,45.94,4050.0,44.6545,45.2829,44.6545,45.1062,4050.0
2018-12-17 11:00:00,46.05,46.4,45.96,46.05,9052.0,45.2142,45.5578,45.1258,45.2142,9052.0
2018-12-17 11:30:00,46.12,46.6,45.95,46.6,3000.0,45.2829,45.7542,45.116,45.7542,3000.0
2018-12-17 12:00:00,46.55,46.6,46.37,46.6,3700.0,45.7051,45.7542,45.5284,45.7542,3700.0
2018-12-17 12:30:00,46.53,46.55,46.32,46.41,4973.0,45.6854,45.7051,45.4793,45.5676,4973.0
2018-12-17 13:00:00,46.36,46.43,46.13,46.4,4200.0,45.5185,45.5873,45.2927,45.5578,4200.0
2018-12-17 13:30:00,46.41,46.46,46.16,46.31,3300.0,45.5676,45.6167,45.3222,45.4694,3300.0
2018-12-17 14:00:00,46.27,46.48,46.14,46.41,3700.0,45.4302,45.6364,45.3025,45.5676,3700.0
2018-12-17 14:30:00,46.49,46.49,46.02,46.13,3734.0,45.6462,45.6462,45.1847,45.2927,3734.0
2018-12-17 15:00:00,46.1,46.28,45.99,46.0,3935.0,45.2633,45.44,45.1552,45.1651,3935.0
2018-12-17 15:30:00,46.12,46.12,45.77,45.98,13309.0,45.2829,45.2829,44.9392,45.1454,13309.0
2018-12-18 09:30:00,46.47,47.29,46.34,47.15,10031.0,45.6265,46.4317,45.4989,46.2942,10031.0
2018-12-18 10:00:00,47.07,47.07,46.38,46.42,6351.0,46.2156,46.2156,45.5382,45.5774,6351.0
2018-12-18 10:30:00,46.28,46.75,46.28,46.43,7646.0,45.44,45.9015,45.44,45.5873,7646.0
2018-12-18 11:00:00,46.4,46.5,46.01,46.08,3000.0,45.5578,45.656,45.1749,45.2436,3000.0
2018-12-18 11:30:00,46.16,46.31,46.09,46.09,1871.0,45.3222,45.4694,45.2534,45.2534,1871.0
2018-12-18 12:00:00,46.1,46.21,46.09,46.15,2000.0,45.2633,45.3713,45.2534,45.3123,2000.0
2018-12-18 12:30:00,46.14,46.28,46.11,46.22,1959.0,45.3025,45.44,45.2731,45.3811,1959.0
2018-12-18 13:00:00,46.34,46.34,46.06,46.06,2100.0,45.4989,45.4989,45.224,45.224,2100.0
2018-12-18 13:30:00,45.96,46.06,45.9,46.03,2500.0,45.1258,45.224,45.0669,45.1945,2500.0
2018-12-18 14:00:00,46.12,46.22,46.03,46.15,3200.0,45.2829,45.3811,45.1945,45.3123,3200.0
2018-12-18 14:30:00,46.25,46.3,45.92,45.92,3600.0,45.4105,45.4596,45.0865,45.0865,3600.0
2018-12-18 15:00:00,45.81,45.93,45.76,45.92,3300.0,44.9785,45.0963,44.9294,45.0865,3300.0
2018-12-18 15:30:00,45.99,46.12,45.59,45.6,9566.0,45.1552,45.2829,44.7625,44.7723,9566.0
2018-12-19 09:30:00,45.53,46.22,45.53,46.15,3678.0,44.7036,45.3811,44.7036,45.3123,3678.0
2018-12-19 10:00:00,46.05,46.18,45.65,45.65,9300.0,45.2142,45.3418,44.8214,44.8214,9300.0
2018-12-19 10:30:00,45.72,45.72,45.13,45.17,2507.0,44.8902,44.8902,44.3109,44.3501,2507.0
2018-12-19 11:00:00,45.08,45.19,44.97,45.18,3000.0,44.2618,44.3698,44.1538,44.36,3000.0
2018-12-19 11:30:00,45.02,45.38,45.02,45.37,900.0,44.2029,44.5563,44.2029,44.5465,900.0
2018-12-19 12:00:00,45.47,45.47,45.33,45.37,700.0,44.6447,44.6447,44.5072,44.5465,700.0
2018-12-19 12:30:00,45.29,45.34,45.2,45.3,1000.0,44.468,44.517,44.3796,44.4778,1000.0
2018-12-19 13:00:00,45.26,45.54,45.26,45.54,1000.0,44.4385,44.7134,44.4385,44.7134,1000.0
2018-12-19 13:30:00,45.5,45.83,45.5,45.83,1700.0,44.6741,44.9982,44.6741,44.9982,1700.0
2018-12-19 14:00:00,45.63,45.63,44.89,45.54,2341.0,44.8018,44.8018,44.0752,44.7134,2341.0
2018-12-19 14:30:00,45.6,45.72,44.78,44.82,2500.0,44.7723,44.8902,43.9672,44.0065,2500.0
2018-12-19 15:00:00,44.72,45.09,44.43,44.83,5050.0,43.9083,44.2716,43.6236,44.0163,5050.0
2018-12-19 15:30:00,44.92,45.3,44.81,45.3,13013.0,44.1047,44.4778,43.9967,44.4778,13013.0
2018-12-20 09:30:00,44.94,45.67,44.81,45.05,5000.0,44.1243,44.8411,43.9967,44.2323,5000.0
2018-12-20 10:00:00,45.05,45.36,44.75,45.36,4604.0,44.2323,44.5367,43.9378,44.5367,4604.0
2018-12-20 10:30:00,45.35,45.39,44.91,44.92,3872.0,44.5269,44.5661,44.0949,44.1047,3872.0
2018-12-20 11:00:00,45.15,45.47,44.94,45.08,3000.0,44.3305,44.6447,44.1243,44.2618,3000.0
2018-12-20 11:30:00,45.09,45.23,44.96,45.01,3200.0,44.2716,44.409,44.1439,44.193,3200.0
2018-12-20 12:00:00,45.21,45.34,45.0,45.1,2000.0,44.3894,44.517,44.1832,44.2814,2000.0
2018-12-20 12:30:00,45.22,45.22,44.83,44.83,2200.0,44.3992,44.3992,44.0163,44.0163,2200.0
2018-12-20 13:00:00,44.67,44.74,44.49,44.61,2000.0,43.8592,43.9279,43.6825,43.8003,2000.0
2018-12-20 13:30:00,44.58,44.78,44.56,44.59,3100.0,43.7708,43.9672,43.7512,43.7807,3100.0
2018-12-20 14:00:00,44.57,44.57,44.06,44.31,4100.0,43.761,43.761,43.2603,43.5057,4100.0
2018-12-20 14:30:00,44.4,44.65,44.21,44.21,4035.0,43.5941,43.8396,43.4076,43.4076,4035.0
2018-12-20 15:00:00,44.3,44.67,44.0,44.33,4325.0,43.4959,43.8592,43.2014,43.5254,4325.0
2018-12-20 15:30:00,44.35,44.77,44.35,44.42,10906.0,43.545,43.9574,43.545,43.6137,10906.0
2018-12-21 09:30:00,44.28,44.97,44.28,44.95,4200.0,43.4763,44.1538,43.4763,44.1341,4200.0
2018-12-21 10:00:00,44.98,45.22,44.69,45.1,3100.0,44.1636,44.3992,43.8788,44.2814,3100.0
2018-12-21 10:30:00,45.1,45.1,44.81,44.84,4300.0,44.2814,44.2814,43.9967,44.0261,4300.0
2018-12-21 11:00:00,44.72,44.73,44.02,44.19,3500.0,43.9083,43.9181,43.221,43.3879,3500.0
2018-12-21 11:30:00,44.2,44.24,43.8,43.99,3600.0,43.3977,43.437,43.005,43.1916,3600.0
2018-12-21 12:00:00,44.01,44.15,43.78,43.93,4617.0,43.2112,43.3486,42.9854,43.1326,4617.0
2018-12-21 12:30:00,43.93,44.09,43.71,43.79,7000.0,43.1326,43.2897,42.9166,42.9952,7000.0
2018-12-21 13:00:00,43.68,43.93,43.5,43.8,3994.0,42.8872,43.1326,42.7104,43.005,3994.0
2018-12-21 13:30:00,43.83,44.06,43.83,43.88,5100.0,43.0345,43.2603,43.0345,43.0835,5100.0
2018-12-21 14:00:00,43.85,44.02,43.75,43.75,4100.0,43.0541,43.221,42.9559,42.9559,4100.0
2018-12-21 14:30:00,43.74,43.88,43.6,43.71,4953.0,42.9461,43.0835,42.8086,42.9166,4953.0
2018-12-21 15:00:00,43.75,43.76,43.34,43.48,7700.0,42.9559,42.9657,42.5533,42.6908,7700.0
2018-12-21 15:30:00,43.5,44.0,43.46,43.71,25371.0,42.7104,43.2014,42.6712,42.9166,25371.0
2018-12-24 09:30:00,43.29,43.46,42.85,43.21,3800.0,42.6505,42.818,42.217,42.5717,3800.0
2018-12-24 10:00:00,43.09,43.74,43.03,43.59,3003.0,42.4534,43.0938,42.3943,42.9461,3003.0
2018-12-24 10:30:00,43.9,44.4,43.78,44.4,7517.0,43.2515,43.7441,43.1332,43.7441,7517.0
2018-12-24 11:00:00,44.52,44.58,44.18,44.23,6000.0,43.8623,43.9214,43.5273,43.5766,6000.0
2018-12-24 11:30:00,44.2,44.46,44.11,44.15,3433.0,43.547,43.8032,43.4584,43.4978,3433.0
2018-12-24 12:00:00,44.19,44.34,43.99,44.02,3500.0,43.5372,43.685,43.3401,43.3697,3500.0
2018-12-24 12:30:00,44.03,44.13,43.59,43.59,5600.0,43.3796,43.4781,42.9461,42.9461,5600.0
2018-12-26 09:30:00,44.05,44.4,43.96,44.37,1800.0,43.3993,43.7441,43.3106,43.7145,1800.0
2018-12-26 10:00:00,44.32,44.69,44.03,44.69,1014.0,43.6653,44.0298,43.3796,44.0298,1014.0
2018-12-26 10:30:00,44.58,44.59,44.38,44.38,2600.0,43.9214,43.9313,43.7244,43.7244,2600.0
2018-12-26 11:00:00,44.44,44.44,44.1,44.37,4900.0,43.7835,43.7835,43.4485,43.7145,4900.0
2018-12-26 11:30:00,44.44,44.91,44.38,44.91,900.0,43.7835,44.2466,43.7244,44.2466,900.0
2018-12-26 12:00:00,44.95,45.07,44.94,44.98,1100.0,44.286,44.4042,44.2761,44.3155,1100.0
2018-12-26 12:30:00,45.08,45.16,45.04,45.12,400.0,44.414,44.4929,44.3746,44.4535,400.0
2018-12-26 13:00:00,45.03,45.03,44.59,44.72,1700.0,44.3648,44.3648,43.9313,44.0594,1700.0
2018-12-26 13:30:00,44.72,44.86,44.72,44.84,1776.0,44.0594,44.1973,44.0594,44.1776,1776.0
2018-12-26 14:00:00,44.96,44.96,44.83,44.85,600.0,44.2958,44.2958,44.1677,44.1874,600.0
2018-12-26 14:30:00,44.9,44.95,44.83,44.95,1300.0,44.2367,44.286,44.1677,44.286,1300.0
2018-12-26 15:00:00,44.95,45.11,44.95,45.1,2500.0,44.286,44.4436,44.286,44.4337,2500.0
2018-12-26 15:30:00,45.14,45.53,45.11,45.46,7869.0,44.4732,44.8574,44.4436,44.7884,7869.0
2018-12-27 09:30:00,44.9,45.49,44.86,44.86,3400.0,44.2367,44.818,44.1973,44.1973,3400.0
2018-12-27 10:00:00,44.7,45.0,44.6,44.62,4536.0,44.0397,44.3352,43.9411,43.9608,4536.0
2018-12-27 10:30:00,44.66,44.68,44.22,44.33,2600.0,44.0002,44.02,43.5667,43.6751,2600.0
2018-12-27 11:00:00,44.2,44.5,44.19,44.45,700.0,43.547,43.8426,43.5372,43.7934,700.0
2018-12-27 11:30:00,44.58,44.58,44.37,44.37,1816.0,43.9214,43.9214,43.7145,43.7145,1816.0
2018-12-27 12:00:00,44.3,44.3,43.85,43.87,3887.0,43.6456,43.6456,43.2022,43.2219,3887.0
2018-12-27 12:30:00,43.84,43.91,43.6,43.89,1700.0,43.1924,43.2613,42.9559,43.2416,1700.0
2018-12-27 13:00:00,44.0,44.08,43.82,43.82,1600.0,43.35,43.4288,43.1727,43.1727,1600.0
2018-12-27 13:30:00,43.67,43.94,43.61,43.66,2000.0,43.0249,43.2909,42.9658,43.015,2000.0
2018-12-27 14:00:00,43.63,43.76,43.59,43.61,3483.0,42.9855,43.1135,42.9461,42.9658,3483.0
2018-12-27 14:30:00,43.63,43.98,43.63,43.85,3400.0,42.9855,43.3303,42.9855,43.2022,3400.0
2018-12-27 15:00:00,43.84,44.2,43.73,44.19,5238.0,43.1924,43.547,43.084,43.5372,5238.0
2018-12-27 15:30:00,44.19,44.55,43.97,44.55,6700.0,43.5372,43.8919,43.3204,43.8919,6700.0
2018-12-28 09:30:00,44.92,45.31,44.54,44.82,3400.0,44.2564,44.6406,43.882,44.1579,3400.0
2018-12-28 10:00:00,44.86,44.95,44.71,44.71,3400.0,44.1973,44.286,44.0495,44.0495,3400.0
2018-12-28 10:30:00,44.71,44.91,44.49,44.49,2200.0,44.0495,44.2466,43.8328,43.8328,2200.0
2018-12-28 11:00:00,44.47,44.58,44.18,44.25,2100.0,43.8131,43.9214,43.5273,43.5963,2100.0
2018-12-28 11:30:00,44.32,44.56,44.32,44.56,2200.0,43.6653,43.9017,43.6653,43.9017,2200.0
2018-12-28 12:00:00,44.59,44.7,44.48,44.55,2400.0,43.9313,44.0397,43.8229,43.8919,2400.0
2018-12-28 12:30:00,44.66,44.7,44.45,44.45,1600.0,44.0002,44.0397,43.7934,43.7934,1600.0
2018-12-28 13:00:00,44.46,44.6,44.44,44.44,1200.0,43.8032,43.9411,43.7835,43.7835,1200.0
2018-12-28 13:30:00,44.43,44.58,44.4,44.53,1600.0,43.7736,43.9214,43.7441,43.8722,1600.0
2018-12-28 14:00:00,44.55,44.91,44.55,44.9,3100.0,43.8919,44.2466,43.8919,44.2367,3100.0
2018-12-28 14:30:00,44.82,45.25,44.82,45.2,2137.0,44.1579,44.5815,44.1579,44.5323,2137.0
2018-12-28 15:00:00,45.25,45.25,44.51,44.56,2400.0,44.5815,44.5815,43.8525,43.9017,2400.0
2018-12-28 15:30:00,44.49,44.66,44.49,44.62,4900.0,43.8328,44.0002,43.8328,43.9608,4900.0
2018-12-31 09:30:00,44.64,44.76,44.48,44.53,1500.0,43.9805,44.0988,43.8229,43.8722,1500.0
2018-12-31 10:00:00,44.71,44.74,44.54,44.63,2500.0,44.0495,44.0791,43.882,43.9707,2500.0
2018-12-31 10:30:00,44.67,44.67,44.39,44.39,2880.0,44.0101,44.0101,43.7342,43.7342,2880.0
2018-12-31 11:00:00,44.4,44.46,44.29,44.44,3727.0,43.7441,43.8032,43.6357,43.7835,3727.0
2018-12-31 11:30:00,44.4,44.6,44.27,44.6,2892.0,43.7441,43.9411,43.616,43.9411,2892.0
2018-12-31 12:00:00,44.58,44.78,44.57,44.69,2815.0,43.9214,44.1185,43.9116,44.0298,2815.0
2018-12-31 12:30:00,44.67,44.96,44.67,44.77,2902.0,44.0101,44.2958,44.0101,44.1086,2902.0
2018-12-31 13:00:00,44.76,45.02,44.71,44.76,2300.0,44.0988,44.3549,44.0495,44.0988,2300.0
2018-12-31 13:30:00,44.85,44.9,44.5,44.66,2700.0,44.1874,44.2367,43.8426,44.0002,2700.0
2018-12-31 14:00:00,44.65,44.74,44.47,44.56,4000.0,43.9904,44.0791,43.8131,43.9017,4000.0
2018-12-31 14:30:00,44.55,44.55,44.32,44.32,5200.0,43.8919,43.8919,43.6653,43.6653,5200.0
2018-12-31 15:00:00,44.31,44.49,44.29,44.49,5307.0,43.6554,43.8328,43.6357,43.8328,5307.0
2018-12-31 15:30:00,44.5,44.61,44.31,44.53,10373.0,43.8426,43.951,43.6554,43.8722,10373.0
2019-01-02 09:30:00,43.72,43.85,43.49,43.81,3300.0,43.0741,43.2022,42.8475,43.1628,3300.0
2019-01-02 10:00:00,43.79,44.06,43.6,44.05,3600.0,43.1431,43.4091,42.9559,43.3993,3600.0
2019-01-02 10:30:00,43.79,43.95,43.62,43.92,4600.0,43.1431,43.3007,42.9756,43.2712,4600.0
2019-01-02 11:00:00,43.95,44.16,43.85,44.0,3851.0,43.3007,43.5076,43.2022,43.35,3851.0
2019-01-02 11:30:00,43.93,44.1,43.57,43.57,7618.0,43.281,43.4485,42.9264,42.9264,7618.0
2019-01-02 12:00:00,43.56,43.65,43.35,43.36,4000.0,42.9165,43.0052,42.7096,42.7195,4000.0
2019-01-02 12:30:00,43.28,43.66,43.21,43.5,3800.0,42.6406,43.015,42.5717,42.8574,3800.0
2019-01-02 13:00:00,43.59,43.83,43.58,43.83,2300.0,42.9461,43.1825,42.9362,43.1825,2300.0
2019-01-02 13:30:00,43.99,43.99,43.88,43.9,1400.0,43.3401,43.3401,43.2318,43.2515,1400.0
2019-01-02 14:00:00,43.96,43.96,43.79,43.89,2628.0,43.3106,43.3106,43.1431,43.2416,2628.0
2019-01-02 14:30:00,43.86,43.86,43.55,43.55,3434.0,43.2121,43.2121,42.9066,42.9066,3434.0
2019-01-02 15:00:00,43.5,43.64,43.17,43.17,6700.0,42.8574,42.9953,42.5323,42.5323,6700.0
2019-01-02 15:30:00,43.17,43.43,43.17,43.33,15599.0,42.5323,42.7884,42.5323,42.6899,15599.0
2019-01-03 09:30:00,43.55,43.64,43.14,43.25,3710.0,42.9066,42.9953,42.5027,42.6111,3710.0
2019-01-03 10:00:00,43.2,43.37,42.93,43.32,3100.0,42.5618,42.7293,42.2958,42.68,3100.0
2019-01-03 10:30:00,43.24,43.25,42.98,43.22,2700.0,42.6012,42.6111,42.3451,42.5815,2700.0
2019-01-03 11:00:00,43.19,43.35,43.12,43.17,3100.0,42.552,42.7096,42.483,42.5323,3100.0
2019-01-03 11:30:00,43.26,43.58,43.2,43.58,900.0,42.6209,42.9362,42.5618,42.9362,900.0
2019-01-03 12:00:00,43.56,43.56,43.2,43.22,1800.0,42.9165,42.9165,42.5618,42.5815,1800.0
2019-01-03 12:30:00,43.28,43.28,43.12,43.24,1800.0,42.6406,42.6406,42.483,42.6012,1800.0
2019-01-03 13:00:00,43.24,43.24,43.03,43.09,1400.0,42.6012,42.6012,42.3943,42.4534,1400.0
2019-01-03 13:30:00,43.14,43.28,43.13,43.19,1000.0,42.5027,42.6406,42.4929,42.552,1000.0
2019-01-03 14:00:00,43.21,43.26,43.17,43.24,1800.0,42.5717,42.6209,42.5323,42.6012,1800.0
2019-01-03 14:30:00,43.18,43.27,43.15,43.21,2800.0,42.5421,42.6308,42.5126,42.5717,2800.0
2019-01-03 15:00:00,43.24,43.26,43.06,43.18,4600.0,42.6012,42.6209,42.4239,42.5421,4600.0
2019-01-03 15:30:00,43.13,43.26,43.05,43.06,13100.0,42.4929,42.6209,42.414,42.4239,13100.0
2019-01-04 09:30:00,43.58,44.77,43.57,44.73,6578.0,42.9362,44.1086,42.9264,44.0692,6578.0
2019-01-04 10:00:00,44.65,45.36,44.5,45.34,3300.0,43.9904,44.6899,43.8426,44.6702,3300.0
2019-01-04 10:30:00,45.45,45.46,44.96,45.01,2500.0,44.7786,44.7884,44.2958,44.3451,2500.0
2019-01-04 11:00:00,45.07,45.2,44.73,44.73,2500.0,44.4042,44.5323,44.0692,44.0692,2500.0
2019-01-04 11:30:00,44.6,45.13,44.59,45.06,4798.0,43.9411,44.4633,43.9313,44.3943,4798.0
2019-01-04 12:00:00,45.14,45.49,44.99,45.48,3649.0,44.4732,44.818,44.3254,44.8081,3649.0
2019-01-04 12:30:00,45.54,45.74,45.49,45.64,4500.0,44.8672,45.0643,44.818,44.9658,4500.0
2019-01-04 13:00:00,45.71,45.9,45.66,45.75,3200.0,45.0347,45.2219,44.9855,45.0741,3200.0
2019-01-04 13:30:00,45.76,45.83,45.53,45.67,4100.0,45.084,45.153,44.8574,44.9953,4100.0
2019-01-04 14:00:00,45.66,45.66,45.5,45.64,2200.0,44.9855,44.9855,44.8278,44.9658,2200.0
2019-01-04 14:30:00,45.71,45.73,45.36,45.42,4600.0,45.0347,45.0544,44.6899,44.749,4600.0
2019-01-04 15:00:00,45.43,45.54,45.36,45.39,3600.0,44.7589,44.8672,44.6899,44.7195,3600.0
2019-01-04 15:30:00,45.4,45.53,45.17,45.28,10260.0,44.7293,44.8574,44.5027,44.6111,10260.0
2019-01-07 09:30:00,45.57,47.12,45.56,47.12,11700.0,44.8968,46.4239,44.887,46.4239,11700.0
2019-01-07 10:00:00,47.07,47.67,47.05,47.48,5300.0,46.3746,46.9658,46.3549,46.7786,5300.0
2019-01-07 10:30:00,47.6,48.08,47.59,47.98,6670.0,46.8968,47.3697,46.887,47.2712,6670.0
2019-01-07 11:00:00,48.0,48.63,47.96,48.5,7810.0,47.2909,47.9116,47.2515,47.7835,7810.0
2019-01-07 11:30:00,48.47,49.0,48.41,48.58,3251.0,47.754,48.2761,47.6949,47.8623,3251.0
2019-01-07 12:00:00,48.64,48.64,48.09,48.32,3100.0,47.9215,47.9215,47.3796,47.6062,3100.0
2019-01-07 12:30:00,48.3,48.54,48.18,48.52,2345.0,47.5865,47.8229,47.4682,47.8032,2345.0
2019-01-07 13:00:00,48.5,49.0,48.5,48.55,4750.0,47.7835,48.2761,47.7835,47.8328,4750.0
2019-01-07 13:30:00,48.64,48.73,48.28,48.31,2300.0,47.9215,48.0101,47.5668,47.5963,2300.0
2019-01-07 14:00:00,48.37,48.44,48.25,48.37,2000.0,47.6554,47.7244,47.5372,47.6554,2000.0
2019-01-07 14:30:00,48.31,48.31,47.82,47.82,2200.0,47.5963,47.5963,47.1136,47.1136,2200.0
2019-01-07 15:00:00,47.82,48.26,47.79,48.26,2400.0,47.1136,47.5471,47.084,47.5471,2400.0
2019-01-07 15:30:00,48.25,48.34,48.07,48.15,13611.0,47.5372,47.6259,47.3599,47.4387,13611.0
2019-01-08 09:30:00,48.9,49.13,48.33,48.94,4500.0,48.1776,48.4042,47.616,48.217,4500.0
2019-01-08 10:00:00,49.02,49.41,48.91,49.24,16214.0,48.2958,48.6801,48.1875,48.5126,16214.0
2019-01-08 10:30:00,49.27,49.28,48.98,49.28,3100.0,48.5421,48.552,48.2564,48.552,3100.0
2019-01-08 11:00:00,49.32,49.68,49.32,49.62,4900.0,48.5914,48.9461,48.5914,48.887,4900.0
2019-01-08 11:30:00,49.5,49.98,49.5,49.98,3200.0,48.7687,49.2417,48.7687,49.2417,3200.0
2019-01-08 12:00:00,49.97,49.97,49.51,49.73,5199.0,49.2318,49.2318,48.7786,48.9954,5199.0
2019-01-08 12:30:00,49.69,49.78,49.57,49.6,3200.0,48.9559,49.0446,48.8377,48.8673,3200.0
2019-01-08 13:00:00,49.62,49.73,49.54,49.67,3100.0,48.887,48.9954,48.8082,48.9362,3100.0
2019-01-08 13:30:00,49.67,49.74,49.54,49.7,2775.0,48.9362,49.0052,48.8082,48.9658,2775.0
2019-01-08 14:00:00,49.7,49.8,49.64,49.66,3200.0,48.9658,49.0643,48.9067,48.9264,3200.0
2019-01-08 14:30:00,49.62,49.62,49.34,49.5,4850.0,48.887,48.887,48.6111,48.7687,4850.0
2019-01-08 15:00:00,49.48,49.65,49.47,49.65,5053.0,48.749,48.9165,48.7392,48.9165,5053.0
2019-01-08 15:30:00,49.65,49.87,49.58,49.76,15404.0,48.9165,49.1333,48.8476,49.0249,15404.0
2019-01-09 09:30:00,50.04,50.04,49.61,49.76,5100.0,49.3008,49.3008,48.8771,49.0249,5100.0
2019-01-09 10:00:00,49.88,50.16,49.66,50.16,10100.0,49.1431,49.419,48.9264,49.419,10100.0
2019-01-09 10:30:00,50.16,50.16,49.73,49.9,3100.0,49.419,49.419,48.9954,49.1628,3100.0
2019-01-09 11:00:00,49.92,50.16,49.88,50.01,3300.0,49.1825,49.419,49.1431,49.2712,3300.0
2019-01-09 11:30:00,49.96,50.26,49.96,50.1,4100.0,49.222,49.5175,49.222,49.3599,4100.0
2019-01-09 12:00:00,50.14,50.21,50.11,50.21,2900.0,49.3993,49.4683,49.3697,49.4683,2900.0
2019-01-09 12:30:00,50.35,50.38,50.29,50.38,4600.0,49.6062,49.6357,49.5471,49.6357,4600.0
2019-01-09 13:00:00,50.45,50.5,50.35,50.42,3200.0,49.7047,49.754,49.6062,49.6752,3200.0
2019-01-09 13:30:00,50.37,50.42,49.96,50.2,3700.0,49.6259,49.6752,49.222,49.4584,3700.0
2019-01-09 14:00:00,50.18,50.36,49.82,49.94,3300.0,49.4387,49.616,49.084,49.2022,3300.0
2019-01-09 14:30:00,50.03,50.23,50.03,50.16,2200.0,49.2909,49.488,49.2909,49.419,2200.0
2019-01-09 15:00:00,50.15,50.17,49.97,49.97,5798.0,49.4091,49.4289,49.2318,49.2318,5798.0
2019-01-09 15:30:00,49.97,50.09,49.87,50.04,9298.0,49.2318,49.35,49.1333,49.3008,9298.0
2019-01-10 09:30:00,49.45,50.14,49.08,50.14,4578.0,48.7195,49.3993,48.355,49.3993,4578.0
2019-01-10 10:00:00,50.04,50.54,49.93,50.54,20658.0,49.3008,49.7934,49.1924,49.7934,20658.0
2019-01-10 10:30:00,50.48,50.69,50.44,50.66,3432.0,49.7343,49.9412,49.6949,49.9116,3432.0
2019-01-10 11:00:00,50.62,50.82,50.56,50.68,3561.0,49.8722,50.0692,49.8131,49.9313,3561.0
2019-01-10 11:30:00,50.71,50.86,50.41,50.58,4204.0,49.9609,50.1087,49.6653,49.8328,4204.0
2019-01-10 12:00:00,50.61,50.71,50.44,50.71,4550.0,49.8624,49.9609,49.6949,49.9609,4550.0
2019-01-10 12:30:00,50.78,51.1,50.62,51.1,5130.0,50.0298,50.3451,49.8722,50.3451,5130.0
2019-01-10 13:00:00,51.09,51.09,50.71,50.79,3439.0,50.3353,50.3353,49.9609,50.0397,3439.0
2019-01-10 13:30:00,50.79,50.79,50.71,50.77,4211.0,50.0397,50.0397,49.9609,50.02,4211.0
2019-01-10 14:00:00,50.83,50.99,50.81,50.99,2900.0,50.0791,50.2367,50.0594,50.2367,2900.0
2019-01-10 14:30:00,50.98,51.11,50.86,50.86,4634.0,50.2269,50.355,50.1087,50.1087,4634.0
2019-01-10 15:00:00,50.87,50.94,50.78,50.94,3328.0,50.1185,50.1875,50.0298,50.1875,3328.0
2019-01-10 15:30:00,50.94,51.23,50.94,51.19,17503.0,50.1875,50.4732,50.1875,50.4338,17503.0
2019-01-11 09:30:00,50.88,51.58,50.85,50.95,5400.0,50.1284,50.818,50.0988,50.1973,5400.0
2019-01-11 10:00:00,50.85,51.27,50.67,50.89,3331.0,50.0988,50.5126,49.9215,50.1382,3331.0
2019-01-11 10:30:00,50.88,51.4,50.84,51.4,4200.0,50.1284,50.6407,50.089,50.6407,4200.0
2019-01-11 11:00:00,51.45,51.63,51.2,51.21,4300.0,50.6899,50.8673,50.4436,50.4535,4300.0
2019-01-11 11:30:00,51.21,51.21,51.03,51.16,5100.0,50.4535,50.4535,50.2761,50.4042,5100.0
2019-01-11 12:00:00,51.09,51.22,50.86,50.87,2800.0,50.3353,50.4633,50.1087,50.1185,2800.0
2019-01-11 12:30:00,50.87,51.11,50.87,51.06,3500.0,50.1185,50.355,50.1185,50.3057,3500.0
2019-01-11 13:00:00,51.03,51.17,50.99,51.09,2700.0,50.2761,50.4141,50.2367,50.3353,2700.0
2019-01-11 13:30:00,51.11,51.29,50.94,51.29,1600.0,50.355,50.5323,50.1875,50.5323,1600.0
2019-01-11 14:00:00,51.24,51.34,51.24,51.28,2800.0,50.483,50.5816,50.483,50.5225,2800.0
2019-01-11 14:30:00,51.36,51.42,51.15,51.16,4660.0,50.6013,50.6604,50.3944,50.4042,4660.0
2019-01-11 15:00:00,51.21,51.37,51.21,51.33,3659.0,50.4535,50.6111,50.4535,50.5717,3659.0
2019-01-11 15:30:00,51.35,51.55,51.32,51.53,16366.0,50.5914,50.7885,50.5619,50.7688,16366.0
2019-01-14 09:30:00,51.5,51.5,50.76,51.08,1300.0,50.7392,50.7392,50.0101,50.3254,1300.0
2019-01-14 10:00:00,51.03,51.17,50.93,51.06,1400.0,50.2761,50.4141,50.1776,50.3057,1400.0
2019-01-14 10:30:00,51.09,51.09,50.94,51.07,1000.0,50.3353,50.3353,50.1875,50.3156,1000.0
2019-01-14 11:00:00,51.01,51.01,50.84,50.89,900.0,50.2564,50.2564,50.089,50.1382,900.0
2019-01-14 11:30:00,50.92,51.0,50.88,50.94,3500.0,50.1678,50.2466,50.1284,50.1875,3500.0
2019-01-14 12:00:00,51.02,51.27,50.97,51.17,1700.0,50.2663,50.5126,50.217,50.4141,1700.0
2019-01-14 12:30:00,51.16,51.19,51.13,51.13,600.0,50.4042,50.4338,50.3747,50.3747,600.0
2019-01-14 13:00:00,51.13,51.33,51.13,51.31,700.0,50.3747,50.5717,50.3747,50.552,700.0
2019-01-14 13:30:00,51.35,51.39,51.24,51.24,1500.0,50.5914,50.6308,50.483,50.483,1500.0
2019-01-14 14:00:00,51.18,51.18,51.03,51.12,500.0,50.4239,50.4239,50.2761,50.3648,500.0
2019-01-14 14:30:00,51.33,51.33,51.27,51.27,400.0,50.5717,50.5717,50.5126,50.5126,400.0
2019-01-14 15:00:00,51.24,51.24,50.91,50.91,1701.0,50.483,50.483,50.1579,50.1579,1701.0
2019-01-14 15:30:00,50.86,50.9,50.62,50.75,5800.0,50.1087,50.1481,49.8722,50.0003,5800.0
2019-01-15 09:30:00,53.76,54.03,52.65,53.4,11473.0,52.9658,53.2318,51.8722,52.6111,11473.0
2019-01-15 10:00:00,53.38,53.5,52.03,52.03,11119.0,52.5914,52.7097,51.2614,51.2614,11119.0
2019-01-15 10:30:00,52.02,52.83,51.95,52.41,5500.0,51.2515,52.0496,51.1826,51.6358,5500.0
2019-01-15 11:00:00,52.39,52.64,52.15,52.53,3900.0,51.6161,51.8624,51.3796,51.754,3900.0
2019-01-15 11:30:00,52.47,52.56,52.05,52.35,13355.0,51.6949,51.7835,51.2811,51.5766,13355.0
2019-01-15 12:00:00,52.59,52.9,52.59,52.85,2800.0,51.8131,52.1185,51.8131,52.0693,2800.0
2019-01-15 12:30:00,52.72,52.73,52.01,52.07,3600.0,51.9412,51.951,51.2417,51.3008,3600.0
2019-01-15 13:00:00,52.1,52.2,51.85,52.04,4300.0,51.3303,51.4289,51.084,51.2712,4300.0
2019-01-15 13:30:00,52.02,52.38,52.02,52.07,4100.0,51.2515,51.6062,51.2515,51.3008,4100.0
2019-01-15 14:00:00,52.07,52.07,51.54,51.54,4568.0,51.3008,51.3008,50.7786,50.7786,4568.0
2019-01-15 14:30:00,51.31,51.72,51.27,51.68,6300.0,50.552,50.956,50.5126,50.9165,6300.0
2019-01-15 15:00:00,51.76,51.84,51.62,51.75,5023.0,50.9954,51.0742,50.8574,50.9855,5023.0
2019-01-15 15:30:00,51.67,52.06,51.64,52.03,13283.0,50.9067,51.2909,50.8771,51.2614,13283.0
2019-01-16 09:30:00,51.94,52.22,51.87,52.07,1697.0,51.1727,51.4486,51.1037,51.3008,1697.0
2019-01-16 10:00:00,52.34,52.45,51.67,51.67,8400.0,51.5668,51.6752,50.9067,50.9067,8400.0
2019-01-16 10:30:00,51.66,52.0,51.49,52.0,1600.0,50.8968,51.2318,50.7294,51.2318,1600.0
2019-01-16 11:00:00,51.92,52.3,51.8,52.3,1500.0,51.153,51.5274,51.0348,51.5274,1500.0
2019-01-16 11:30:00,52.23,52.36,52.04,52.17,1900.0,51.4584,51.5865,51.2712,51.3993,1900.0
2019-01-16 12:00:00,52.12,52.15,52.06,52.06,800.0,51.35,51.3796,51.2909,51.2909,800.0
2019-01-16 12:30:00,52.14,52.37,52.14,52.36,600.0,51.3697,51.5964,51.3697,51.5865,600.0
2019-01-16 13:00:00,52.08,52.2,52.08,52.15,1034.0,51.3106,51.4289,51.3106,51.3796,1034.0
2019-01-16 13:30:00,52.26,52.3,51.99,51.99,2800.0,51.488,51.5274,51.222,51.222,2800.0
2019-01-16 14:00:00,51.91,51.91,51.57,51.58,1900.0,51.1431,51.1431,50.8082,50.818,1900.0
2019-01-16 14:30:00,51.6,51.6,51.3,51.4,3300.0,50.8377,50.8377,50.5422,50.6407,3300.0
2019-01-16 15:00:00,51.46,51.74,51.46,51.68,2300.0,50.6998,50.9757,50.6998,50.9165,2300.0
2019-01-16 15:30:00,51.77,51.8,51.54,51.6,8600.0,51.0052,51.0348,50.7786,50.8377,8600.0
2019-01-17 09:30:00,51.76,52.04,51.66,51.71,3181.0,50.9954,51.2712,50.8968,50.9461,3181.0
2019-01-17 10:00:00,51.66,52.02,51.5,51.77,1419.0,50.8968,51.2515,50.7392,51.0052,1419.0
2019-01-17 10:30:00,51.81,51.97,51.62,51.72,2100.0,51.0446,51.2023,50.8574,50.956,2100.0
2019-01-17 11:00:00,51.57,51.7,51.55,51.66,1600.0,50.8082,50.9362,50.7885,50.8968,1600.0
2019-01-17 11:30:00,51.7,51.84,51.67,51.75,1000.0,50.9362,51.0742,50.9067,50.9855,1000.0
2019-01-17 12:00:00,51.78,51.86,51.74,51.86,1200.0,51.0151,51.0939,50.9757,51.0939,1200.0
2019-01-17 12:30:00,51.86,51.88,51.58,51.58,900.0,51.0939,51.1136,50.818,50.818,900.0
2019-01-17 13:00:00,51.71,51.71,51.67,51.67,300.0,50.9461,50.9461,50.9067,50.9067,300.0
2019-01-17 13:30:00,51.92,51.97,51.68,51.68,800.0,51.153,51.2023,50.9165,50.9165,800.0
2019-01-17 14:00:00,51.66,51.74,51.64,51.65,1400.0,50.8968,50.9757,50.8771,50.887,1400.0
2019-01-17 14:30:00,51.7,51.98,51.7,51.77,1057.0,50.9362,51.2121,50.9362,51.0052,1057.0
2019-01-17 15:00:00,51.64,51.68,51.34,51.37,2000.0,50.8771,50.9165,50.5816,50.6111,2000.0
2019-01-17 15:30:00,51.51,51.65,51.45,51.53,3982.0,50.7491,50.887,50.6899,50.7688,3982.0
2019-01-18 09:30:00,52.09,52.09,51.49,51.57,3021.0,51.3205,51.3205,50.7294,50.8082,3021.0
2019-01-18 10:00:00,51.63,51.98,51.62,51.95,6931.0,50.8673,51.2121,50.8574,51.1826,6931.0
2019-01-18 10:30:00,51.99,52.09,51.74,51.74,4936.0,51.222,51.3205,50.9757,50.9757,4936.0
2019-01-18 11:00:00,51.72,52.1,51.72,52.08,5100.0,50.956,51.3303,50.956,51.3106,5100.0
2019-01-18 11:30:00,52.08,52.1,51.7,51.9,3500.0,51.3106,51.3303,50.9362,51.1333,3500.0
2019-01-18 12:00:00,51.93,52.0,51.64,51.64,1300.0,51.1629,51.2318,50.8771,50.8771,1300.0
2019-01-18 12:30:00,51.59,51.87,51.51,51.51,2500.0,50.8279,51.1037,50.7491,50.7491,2500.0
2019-01-18 13:00:00,51.6,51.63,51.36,51.36,1400.0,50.8377,50.8673,50.6013,50.6013,1400.0
2019-01-18 13:30:00,51.3,51.36,51.23,51.36,2200.0,50.5422,50.6013,50.4732,50.6013,2200.0
2019-01-18 14:00:00,51.35,51.55,51.35,51.41,2400.0,50.5914,50.7885,50.5914,50.6505,2400.0
2019-01-18 14:30:00,51.19,51.22,51.08,51.2,1020.0,50.4338,50.4633,50.3254,50.4436,1020.0
2019-01-18 15:00:00,51.18,51.25,50.92,50.94,4237.0,50.4239,50.4929,50.1678,50.1875,4237.0
2019-01-18 15:30:00,50.9,50.99,50.65,50.7,23764.0,50.1481,50.2367,49.9018,49.951,23764.0
2019-01-22 09:30:00,50.65,50.7,49.72,49.72,3732.0,49.9018,49.951,48.9855,48.9855,3732.0
2019-01-22 10:00:00,49.63,49.8,49.53,49.61,2900.0,48.8968,49.0643,48.7983,48.8771,2900.0
2019-01-22 10:30:00,49.58,49.62,49.22,49.38,5400.0,48.8476,48.887,48.4929,48.6505,5400.0
2019-01-22 11:00:00,49.27,49.46,49.13,49.18,8096.0,48.5421,48.7293,48.4042,48.4535,8096.0
2019-01-22 11:30:00,49.13,49.15,48.64,48.64,6284.0,48.4042,48.4239,47.9215,47.9215,6284.0
2019-01-22 12:00:00,48.66,48.91,48.58,48.58,4600.0,47.9412,48.1875,47.8623,47.8623,4600.0
2019-01-22 12:30:00,48.6,48.85,48.58,48.85,5900.0,47.882,48.1284,47.8623,48.1284,5900.0
2019-01-22 13:00:00,48.83,48.83,48.54,48.62,4200.0,48.1086,48.1086,47.8229,47.9017,4200.0
2019-01-22 13:30:00,48.67,49.0,48.67,48.75,4095.0,47.951,48.2761,47.951,48.0298,4095.0
2019-01-22 14:00:00,48.73,48.76,48.54,48.58,7882.0,48.0101,48.0397,47.8229,47.8623,7882.0
2019-01-22 14:30:00,48.58,48.6,48.23,48.27,10090.0,47.8623,47.882,47.5175,47.5569,10090.0
2019-01-22 15:00:00,48.21,48.37,48.03,48.27,22883.0,47.4978,47.6554,47.3205,47.5569,22883.0
2019-01-22 15:30:00,48.27,48.35,48.01,48.24,44536.0,47.5569,47.6357,47.3008,47.5274,44536.0
2019-01-23 09:30:00,49.13,49.43,48.86,49.23,3109.0,48.4042,48.6998,48.1382,48.5027,3109.0
2019-01-23 10:00:00,49.31,49.54,48.94,48.94,4300.0,48.5816,48.8082,48.217,48.217,4300.0
2019-01-23 10:30:00,48.85,48.89,48.49,48.53,3100.0,48.1284,48.1678,47.7737,47.8131,3100.0
2019-01-23 11:00:00,48.61,48.61,48.33,48.35,3600.0,47.8919,47.8919,47.616,47.6357,3600.0
2019-01-23 11:30:00,48.39,48.39,48.02,48.06,2900.0,47.6751,47.6751,47.3106,47.35,2900.0
2019-01-23 12:00:00,47.95,47.99,47.8,47.91,2800.0,47.2416,47.2811,47.0939,47.2022,2800.0
2019-01-23 12:30:00,48.03,48.26,47.97,48.18,2482.0,47.3205,47.5471,47.2614,47.4682,2482.0
2019-01-23 13:00:00,48.16,48.24,47.99,48.08,1400.0,47.4485,47.5274,47.2811,47.3697,1400.0
2019-01-23 13:30:00,48.14,48.33,48.12,48.19,3400.0,47.4288,47.616,47.4091,47.4781,3400.0
2019-01-23 14:00:00,48.25,48.32,48.08,48.11,4400.0,47.5372,47.6062,47.3697,47.3993,4400.0
2019-01-23 14:30:00,48.06,48.18,47.96,48.13,3500.0,47.35,47.4682,47.2515,47.419,3500.0
2019-01-23 15:00:00,48.15,48.43,48.01,48.41,6691.0,47.4387,47.7146,47.3008,47.6949,6691.0
2019-01-23 15:30:00,48.34,48.54,48.32,48.48,19202.0,47.6259,47.8229,47.6062,47.7638,19202.0
2019-01-24 09:30:00,48.66,48.83,48.55,48.82,700.0,47.9412,48.1086,47.8328,48.0988,700.0
2019-01-24 10:00:00,48.92,49.13,48.65,48.65,1300.0,48.1973,48.4042,47.9313,47.9313,1300.0
2019-01-24 10:30:00,48.7,48.7,48.33,48.39,1497.0,47.9806,47.9806,47.616,47.6751,1497.0
2019-01-24 11:00:00,48.34,48.59,48.33,48.56,1500.0,47.6259,47.8722,47.616,47.8426,1500.0
2019-01-24 11:30:00,48.52,48.75,48.52,48.59,900.0,47.8032,48.0298,47.8032,47.8722,900.0
2019-01-24 12:00:00,48.57,48.57,48.31,48.31,1200.0,47.8525,47.8525,47.5963,47.5963,1200.0
2019-01-24 12:30:00,48.25,48.3,48.07,48.12,3397.0,47.5372,47.5865,47.3599,47.4091,3397.0
2019-01-24 13:00:00,48.25,48.25,48.0,48.03,2990.0,47.5372,47.5372,47.2909,47.3205,2990.0
2019-01-24 13:30:00,48.07,48.26,48.03,48.26,1800.0,47.3599,47.5471,47.3205,47.5471,1800.0
2019-01-24 14:00:00,48.3,48.34,48.28,48.34,1000.0,47.5865,47.6259,47.5668,47.6259,1000.0
2019-01-24 14:30:00,48.33,48.34,48.28,48.31,1700.0,47.616,47.6259,47.5668,47.5963,1700.0
2019-01-24 15:00:00,48.29,48.45,48.29,48.45,2100.0,47.5766,47.7343,47.5766,47.7343,2100.0
2019-01-24 15:30:00,48.41,48.41,48.07,48.08,6554.0,47.6949,47.6949,47.3599,47.3697,6554.0
2019-01-25 09:30:00,48.94,49.13,48.72,48.72,2806.0,48.217,48.4042,48.0003,48.0003,2806.0
2019-01-25 10:00:00,48.76,48.76,48.55,48.76,1300.0,48.0397,48.0397,47.8328,48.0397,1300.0
2019-01-25 10:30:00,48.76,49.06,48.76,48.8,1800.0,48.0397,48.3352,48.0397,48.0791,1800.0
2019-01-25 11:00:00,48.66,48.77,48.4,48.4,3795.0,47.9412,48.0495,47.685,47.685,3795.0
2019-01-25 11:30:00,48.38,48.54,48.28,48.54,5900.0,47.6653,47.8229,47.5668,47.8229,5900.0
2019-01-25 12:00:00,48.59,48.65,48.46,48.5,2000.0,47.8722,47.9313,47.7441,47.7835,2000.0
2019-01-25 12:30:00,48.54,48.65,48.38,48.47,2300.0,47.8229,47.9313,47.6653,47.754,2300.0
2019-01-25 13:00:00,48.55,48.66,48.55,48.6,3200.0,47.8328,47.9412,47.8328,47.882,3200.0
2019-01-25 13:30:00,48.58,48.58,48.4,48.49,1400.0,47.8623,47.8623,47.685,47.7737,1400.0
2019-01-25 14:00:00,48.5,48.57,48.4,48.4,2700.0,47.7835,47.8525,47.685,47.685,2700.0
2019-01-25 14:30:00,48.41,48.47,48.34,48.45,1700.0,47.6949,47.754,47.6259,47.7343,1700.0
2019-01-25 15:00:00,48.45,48.75,48.44,48.72,3500.0,47.7343,48.0298,47.7244,48.0003,3500.0
2019-01-25 15:30:00,48.62,48.63,48.26,48.26,9828.0,47.9017,47.9116,47.5471,47.5471,9828.0
2019-01-28 09:30:00,48.31,49.36,48.31,49.36,2197.0,47.5963,48.6308,47.5963,48.6308,2197.0
2019-01-28 10:00:00,49.35,49.8,49.35,49.77,3500.0,48.621,49.0643,48.621,49.0348,3500.0
2019-01-28 10:30:00,49.92,50.31,49.88,50.06,2591.0,49.1825,49.5668,49.1431,49.3205,2591.0
2019-01-28 11:00:00,50.02,50.16,50.01,50.07,5600.0,49.2811,49.419,49.2712,49.3303,5600.0
2019-01-28 11:30:00,50.12,50.27,49.64,49.73,6800.0,49.3796,49.5274,48.9067,48.9954,6800.0
2019-01-28 12:00:00,49.72,50.13,49.72,50.06,3226.0,48.9855,49.3894,48.9855,49.3205,3226.0
2019-01-28 12:30:00,50.02,50.02,49.91,49.91,1949.0,49.2811,49.2811,49.1727,49.1727,1949.0
2019-01-28 13:00:00,49.88,50.25,49.81,50.25,1400.0,49.1431,49.5077,49.0742,49.5077,1400.0
2019-01-28 13:30:00,50.26,50.4,50.2,50.37,2600.0,49.5175,49.6555,49.4584,49.6259,2600.0
2019-01-28 14:00:00,50.4,50.4,50.16,50.23,1600.0,49.6555,49.6555,49.419,49.488,1600.0
2019-01-28 14:30:00,50.27,50.55,50.24,50.54,2200.0,49.5274,49.8032,49.4978,49.7934,2200.0
2019-01-28 15:00:00,50.56,50.6,50.37,50.53,2300.0,49.8131,49.8525,49.6259,49.7835,2300.0
2019-01-28 15:30:00,50.51,50.65,50.43,50.6,4582.0,49.7638,49.9018,49.685,49.8525,4582.0
2019-01-29 09:30:00,50.67,50.67,49.99,50.33,1900.0,49.9215,49.9215,49.2515,49.5865,1900.0
2019-01-29 10:00:00,50.21,50.29,49.85,50.29,2400.0,49.4683,49.5471,49.1136,49.5471,2400.0
2019-01-29 10:30:00,50.43,50.43,50.03,50.06,2748.0,49.685,49.685,49.2909,49.3205,2748.0
2019-01-29 11:00:00,50.12,50.52,50.1,50.52,3751.0,49.3796,49.7737,49.3599,49.7737,3751.0
2019-01-29 11:30:00,50.64,50.85,50.51,50.85,6349.0,49.8919,50.0988,49.7638,50.0988,6349.0
2019-01-29 12:00:00,50.88,50.98,50.7,50.96,4100.0,50.1284,50.2269,49.951,50.2072,4100.0
2019-01-29 12:30:00,50.93,51.0,50.83,51.0,2676.0,50.1776,50.2466,50.0791,50.2466,2676.0
2019-01-29 13:00:00,50.99,51.04,50.92,51.01,2800.0,50.2367,50.286,50.1678,50.2564,2800.0
2019-01-29 13:30:00,51.1,51.13,51.0,51.13,2711.0,50.3451,50.3747,50.2466,50.3747,2711.0
2019-01-29 14:00:00,51.15,51.23,51.02,51.02,2800.0,50.3944,50.4732,50.2663,50.2663,2800.0
2019-01-29 14:30:00,51.0,51.0,50.8,50.87,1434.0,50.2466,50.2466,50.0495,50.1185,1434.0
2019-01-29 15:00:00,50.84,50.98,50.84,50.95,2000.0,50.089,50.2269,50.089,50.1973,2000.0
2019-01-29 15:30:00,50.97,50.99,50.72,50.73,8498.0,50.217,50.2367,49.9707,49.9806,8498.0
2019-01-30 09:30:00,51.1,51.26,50.68,50.72,2300.0,50.3451,50.5027,49.9313,49.9707,2300.0
2019-01-30 10:00:00,50.62,51.0,50.62,50.96,1000.0,49.8722,50.2466,49.8722,50.2072,1000.0
2019-01-30 10:30:00,51.16,51.39,51.15,51.38,841.0,50.4042,50.6308,50.3944,50.621,841.0
2019-01-30 11:00:00,51.63,51.74,51.27,51.27,2500.0,50.8673,50.9757,50.5126,50.5126,2500.0
2019-01-30 11:30:00,51.25,51.31,51.03,51.29,3100.0,50.4929,50.552,50.2761,50.5323,3100.0
2019-01-30 12:00:00,51.36,51.54,51.36,51.48,1300.0,50.6013,50.7786,50.6013,50.7195,1300.0
2019-01-30 12:30:00,51.46,51.46,51.33,51.37,1500.0,50.6998,50.6998,50.5717,50.6111,1500.0
2019-01-30 13:00:00,51.36,51.4,51.28,51.3,2744.0,50.6013,50.6407,50.5225,50.5422,2744.0
2019-01-30 13:30:00,51.23,51.25,51.06,51.24,1500.0,50.4732,50.4929,50.3057,50.483,1500.0
2019-01-30 14:00:00,51.38,51.74,51.34,51.71,2966.0,50.621,50.9757,50.5816,50.9461,2966.0
2019-01-30 14:30:00,51.72,52.04,51.72,52.04,3382.0,50.956,51.2712,50.956,51.2712,3382.0
2019-01-30 15:00:00,52.09,52.09,51.79,51.81,3400.0,51.3205,51.3205,51.0249,51.0446,3400.0
2019-01-30 15:30:00,51.74,51.95,51.74,51.95,5199.0,50.9757,51.1826,50.9757,51.1826,5199.0
2019-01-31 09:30:00,51.99,51.99,51.58,51.73,797.0,51.222,51.222,50.818,50.9658,797.0
2019-01-31 10:00:00,51.67,52.05,51.66,51.98,1326.0,50.9067,51.2811,50.8968,51.2121,1326.0
2019-01-31 10:30:00,52.01,52.53,52.01,52.42,1400.0,51.2417,51.754,51.2417,51.6456,1400.0
2019-01-31 11:00:00,52.56,52.72,52.53,52.53,2000.0,51.7835,51.9412,51.754,51.754,2000.0
2019-01-31 11:30:00,52.58,52.8,52.52,52.76,800.0,51.8032,52.02,51.7441,51.9806,800.0
2019-01-31 12:00:00,52.7,52.7,52.6,52.62,700.0,51.9215,51.9215,51.823,51.8427,700.0
2019-01-31 12:30:00,52.5,52.58,52.24,52.24,800.0,51.7244,51.8032,51.4683,51.4683,800.0
2019-01-31 13:00:00,52.21,52.32,52.05,52.05,1225.0,51.4387,51.5471,51.2811,51.2811,1225.0
2019-01-31 13:30:00,52.06,52.06,51.8,51.86,1700.0,51.2909,51.2909,51.0348,51.0939,1700.0
2019-01-31 14:00:00,51.88,51.9,51.52,51.52,3900.0,51.1136,51.1333,50.7589,50.7589,3900.0
2019-01-31 14:30:00,51.55,51.59,51.5,51.53,1967.0,50.7885,50.8279,50.7392,50.7688,1967.0
2019-01-31 15:00:00,51.47,51.52,51.37,51.42,2700.0,50.7096,50.7589,50.6111,50.6604,2700.0
2019-01-31 15:30:00,51.45,51.56,51.3,51.45,7855.0,50.6899,50.7983,50.5422,50.6899,7855.0
2019-02-01 09:30:00,50.86,50.95,50.74,50.9,1200.0,50.1087,50.1973,49.9904,50.1481,1200.0
2019-02-01 10:00:00,50.96,51.1,50.92,50.98,1900.0,50.2072,50.3451,50.1678,50.2269,1900.0
2019-02-01 10:30:00,51.01,51.38,51.01,51.23,1300.0,50.2564,50.621,50.2564,50.4732,1300.0
2019-02-01 11:00:00,51.13,51.35,51.08,51.3,2200.0,50.3747,50.5914,50.3254,50.5422,2200.0
2019-02-01 11:30:00,51.31,51.47,51.27,51.47,2400.0,50.552,50.7096,50.5126,50.7096,2400.0
2019-02-01 12:00:00,51.43,51.57,51.36,51.39,2300.0,50.6702,50.8082,50.6013,50.6308,2300.0
2019-02-01 12:30:00,51.39,51.39,51.31,51.37,2100.0,50.6308,50.6308,50.552,50.6111,2100.0
2019-02-01 13:00:00,51.38,51.42,51.3,51.32,1400.0,50.621,50.6604,50.5422,50.5619,1400.0
2019-02-01 13:30:00,51.27,51.43,51.27,51.36,2000.0,50.5126,50.6702,50.5126,50.6013,2000.0
2019-02-01 14:00:00,51.31,51.33,51.24,51.31,2400.0,50.552,50.5717,50.483,50.552,2400.0
2019-02-01 14:30:00,51.28,51.36,51.18,51.21,1600.0,50.5225,50.6013,50.4239,50.4535,1600.0
2019-02-01 15:00:00,51.16,51.22,51.16,51.17,1900.0,50.4042,50.4633,50.4042,50.4141,1900.0
2019-02-01 15:30:00,51.2,51.4,51.2,51.35,7275.0,50.4436,50.6407,50.4436,50.5914,7275.0
2019-02-04 09:30:00,51.45,51.5,51.12,51.49,2600.0,50.6899,50.7392,50.3648,50.7294,2600.0
2019-02-04 10:00:00,51.3,51.3,50.96,50.96,2800.0,50.5422,50.5422,50.2072,50.2072,2800.0
2019-02-04 10:30:00,50.94,51.04,50.86,51.02,1800.0,50.1875,50.286,50.1087,50.2663,1800.0
2019-02-04 11:00:00,51.05,51.1,50.89,50.93,1400.0,50.2959,50.3451,50.1382,50.1776,1400.0
2019-02-04 11:30:00,51.02,51.1,51.02,51.06,1736.0,50.2663,50.3451,50.2663,50.3057,1736.0
2019-02-04 12:00:00,50.92,51.05,50.92,51.03,500.0,50.1678,50.2959,50.1678,50.2761,500.0
2019-02-04 12:30:00,50.95,51.08,50.95,51.06,900.0,50.1973,50.3254,50.1973,50.3057,900.0
2019-02-04 13:00:00,51.23,51.23,51.09,51.1,2795.0,50.4732,50.4732,50.3353,50.3451,2795.0
2019-02-04 13:30:00,51.09,51.12,51.06,51.11,1599.0,50.3353,50.3648,50.3057,50.355,1599.0
2019-02-04 14:00:00,51.08,51.12,51.04,51.07,700.0,50.3254,50.3648,50.286,50.3156,700.0
2019-02-04 14:30:00,51.05,51.08,50.98,50.98,1400.0,50.2959,50.3254,50.2269,50.2269,1400.0
2019-02-04 15:00:00,50.97,51.0,50.92,50.98,1100.0,50.217,50.2466,50.1678,50.2269,1100.0
2019-02-04 15:30:00,50.95,50.95,50.71,50.87,3952.0,50.1973,50.1973,49.9609,50.1185,3952.0
2019-02-05 09:30:00,51.16,51.21,50.66,50.66,2995.0,50.4042,50.4535,49.9116,49.9116,2995.0
2019-02-05 10:00:00,50.74,50.82,50.74,50.75,300.0,49.9904,50.0692,49.9904,50.0003,300.0
2019-02-05 10:30:00,50.67,50.76,50.67,50.69,900.0,49.9215,50.0101,49.9215,49.9412,900.0
2019-02-05 11:00:00,50.72,50.72,50.38,50.49,1000.0,49.9707,49.9707,49.6357,49.7441,1000.0
2019-02-05 11:30:00,50.25,50.33,50.01,50.04,2800.0,49.5077,49.5865,49.2712,49.3008,2800.0
2019-02-05 12:00:00,50.03,50.09,49.83,49.87,1100.0,49.2909,49.35,49.0939,49.1333,1100.0
2019-02-05 12:30:00,49.84,49.94,49.74,49.77,2100.0,49.1037,49.2022,49.0052,49.0348,2100.0
2019-02-05 13:00:00,49.78,49.87,49.71,49.86,1000.0,49.0446,49.1333,48.9756,49.1234,1000.0
2019-02-05 13:30:00,49.88,50.0,49.87,50.0,900.0,49.1431,49.2614,49.1333,49.2614,900.0
2019-02-05 14:00:00,49.93,50.07,49.93,50.02,2000.0,49.1924,49.3303,49.1924,49.2811,2000.0
2019-02-05 14:30:00,50.06,50.2,50.06,50.2,800.0,49.3205,49.4584,49.3205,49.4584,800.0
2019-02-05 15:00:00,50.04,50.04,49.98,49.98,400.0,49.3008,49.3008,49.2417,49.2417,400.0
2019-02-05 15:30:00,49.98,49.99,49.72,49.79,4600.0,49.2417,49.2515,48.9855,49.0545,4600.0
2019-02-06 09:30:00,49.84,50.04,49.63,49.63,1400.0,49.1037,49.3008,48.8968,48.8968,1400.0
2019-02-06 10:00:00,49.84,49.98,49.81,49.91,1600.0,49.1037,49.2417,49.0742,49.1727,1600.0
2019-02-06 10:30:00,49.88,50.13,49.88,49.96,2000.0,49.1431,49.3894,49.1431,49.222,2000.0
2019-02-06 11:00:00,49.95,49.99,49.93,49.98,1200.0,49.2121,49.2515,49.1924,49.2417,1200.0
2019-02-06 11:30:00,49.95,50.15,49.95,50.15,1000.0,49.2121,49.4091,49.2121,49.4091,1000.0
2019-02-06 12:00:00,50.13,50.15,50.08,50.12,972.0,49.3894,49.4091,49.3402,49.3796,972.0
2019-02-06 12:30:00,50.1,50.1,50.03,50.03,600.0,49.3599,49.3599,49.2909,49.2909,600.0
2019-02-06 13:00:00,50.09,50.13,50.08,50.13,4152.0,49.35,49.3894,49.3402,49.3894,4152.0
2019-02-06 13:30:00,50.19,50.2,50.13,50.16,1294.0,49.4486,49.4584,49.3894,49.419,1294.0
2019-02-06 14:00:00,50.14,50.38,50.14,50.38,1040.0,49.3993,49.6357,49.3993,49.6357,1040.0
2019-02-06 14:30:00,50.44,50.44,50.34,50.39,1000.0,49.6949,49.6949,49.5963,49.6456,1000.0
2019-02-06 15:00:00,50.4,50.45,50.39,50.45,800.0,49.6555,49.7047,49.6456,49.7047,800.0
2019-02-06 15:30:00,50.43,50.75,50.43,50.75,2508.0,49.685,50.0003,49.685,50.0003,2508.0
2019-02-07 09:30:00,50.55,50.88,50.55,50.77,1300.0,49.8032,50.1284,49.8032,50.02,1300.0
2019-02-07 10:00:00,50.78,50.82,50.33,50.49,900.0,50.0298,50.0692,49.5865,49.7441,900.0
2019-02-07 10:30:00,50.48,50.48,49.99,50.0,1500.0,49.7343,49.7343,49.2515,49.2614,1500.0
2019-02-07 11:00:00,49.84,49.97,49.7,49.75,3600.0,49.1037,49.2318,48.9658,49.0151,3600.0
2019-02-07 11:30:00,49.42,49.53,49.32,49.33,3840.0,48.6899,48.7983,48.5914,48.6013,3840.0
2019-02-07 12:00:00,49.26,49.28,49.02,49.02,1700.0,48.5323,48.552,48.2958,48.2958,1700.0
2019-02-07 12:30:00,49.03,49.04,48.9,48.9,2057.0,48.3057,48.3155,48.1776,48.1776,2057.0
2019-02-07 13:00:00,49.0,49.2,49.0,49.2,2098.0,48.2761,48.4732,48.2761,48.4732,2098.0
2019-02-07 13:30:00,49.2,49.29,49.12,49.19,1600.0,48.4732,48.5619,48.3944,48.4633,1600.0
2019-02-07 14:00:00,49.19,49.3,49.13,49.28,2200.0,48.4633,48.5717,48.4042,48.552,2200.0
2019-02-07 14:30:00,49.21,49.3,49.03,49.03,2300.0,48.483,48.5717,48.3057,48.3057,2300.0
2019-02-07 15:00:00,49.08,49.08,48.85,48.87,1400.0,48.355,48.355,48.1284,48.1481,1400.0
2019-02-07 15:30:00,48.89,49.31,48.89,49.25,5591.0,48.1678,48.5816,48.1678,48.5224,5591.0
2019-02-08 09:30:00,49.01,49.28,48.51,48.71,2600.0,48.286,48.552,47.7934,47.9904,2600.0
2019-02-08 10:00:00,48.83,48.83,48.34,48.5,3100.0,48.1086,48.1086,47.6259,47.7835,3100.0
2019-02-08 10:30:00,48.49,48.53,48.25,48.25,3336.0,47.7737,47.8131,47.5372,47.5372,3336.0
2019-02-08 11:00:00,48.15,48.19,47.97,47.97,2600.0,47.4387,47.4781,47.2614,47.2614,2600.0
2019-02-08 11:30:00,47.95,48.04,47.78,47.85,3502.0,47.2416,47.3303,47.0742,47.1431,3502.0
2019-02-08 12:00:00,47.98,47.98,47.78,47.82,2076.0,47.2712,47.2712,47.0742,47.1136,2076.0
2019-02-08 12:30:00,47.83,47.86,47.64,47.64,2500.0,47.1234,47.153,46.9362,46.9362,2500.0
2019-02-08 13:00:00,47.62,47.81,47.61,47.66,3910.0,46.9165,47.1037,46.9067,46.9559,3910.0
2019-02-08 13:30:00,47.65,47.7,47.53,47.63,4600.0,46.9461,46.9953,46.8279,46.9264,4600.0
2019-02-08 14:00:00,47.62,47.64,47.49,47.55,6202.0,46.9165,46.9362,46.7884,46.8476,6202.0
2019-02-08 14:30:00,47.55,47.62,47.5,47.55,4970.0,46.8476,46.9165,46.7983,46.8476,4970.0
2019-02-08 15:00:00,47.58,47.64,47.56,47.59,6100.0,46.8771,46.9362,46.8574,46.887,6100.0
2019-02-08 15:30:00,47.59,47.61,47.26,47.29,14706.0,46.887,46.9067,46.5618,46.5914,14706.0
2019-02-11 09:30:00,47.42,48.02,47.42,47.53,4150.0,46.7195,47.3106,46.7195,46.8279,4150.0
2019-02-11 10:00:00,47.57,47.78,47.42,47.57,4100.0,46.8673,47.0742,46.7195,46.8673,4100.0
2019-02-11 10:30:00,47.53,47.62,47.47,47.49,5330.0,46.8279,46.9165,46.7687,46.7884,5330.0
2019-02-11 11:00:00,47.5,47.74,47.49,47.54,4804.0,46.7983,47.0347,46.7884,46.8377,4804.0
2019-02-11 11:30:00,47.53,47.85,47.49,47.8,7401.0,46.8279,47.1431,46.7884,47.0939,7401.0
2019-02-11 12:00:00,47.81,48.09,47.81,47.96,2900.0,47.1037,47.3796,47.1037,47.2515,2900.0
2019-02-11 12:30:00,47.97,48.0,47.79,47.86,4217.0,47.2614,47.2909,47.084,47.153,4217.0
2019-02-11 13:00:00,47.84,47.95,47.8,47.9,5400.0,47.1333,47.2416,47.0939,47.1924,5400.0
2019-02-11 13:30:00,47.94,47.94,47.8,47.82,3499.0,47.2318,47.2318,47.0939,47.1136,3499.0
2019-02-11 14:00:00,47.81,47.84,47.73,47.81,5037.0,47.1037,47.1333,47.0249,47.1037,5037.0
2019-02-11 14:30:00,47.81,47.81,47.66,47.68,3800.0,47.1037,47.1037,46.9559,46.9756,3800.0
2019-02-11 15:00:00,47.74,47.76,47.63,47.76,3800.0,47.0347,47.0545,46.9264,47.0545,3800.0
2019-02-11 15:30:00,47.75,47.9,47.72,47.9,13414.0,47.0446,47.1924,47.015,47.1924,13414.0
2019-02-12 09:30:00,48.45,48.79,48.41,48.79,3356.0,47.7343,48.0692,47.6949,48.0692,3356.0
2019-02-12 10:00:00,48.85,48.85,48.18,48.18,4985.0,48.1284,48.1284,47.4682,47.4682,4985.0
2019-02-12 10:30:00,48.19,48.6,48.14,48.56,8650.0,47.4781,47.882,47.4288,47.8426,8650.0
2019-02-12 11:00:00,48.56,48.56,48.36,48.37,3771.0,47.8426,47.8426,47.6456,47.6554,3771.0
2019-02-12 11:30:00,48.39,48.4,48.25,48.3,2269.0,47.6751,47.685,47.5372,47.5865,2269.0
2019-02-12 12:00:00,48.31,48.37,48.02,48.02,8922.0,47.5963,47.6554,47.3106,47.3106,8922.0
2019-02-12 12:30:00,47.91,48.11,47.86,48.11,1800.0,47.2022,47.3993,47.153,47.3993,1800.0
2019-02-12 13:00:00,48.16,48.21,48.03,48.15,1800.0,47.4485,47.4978,47.3205,47.4387,1800.0
2019-02-12 13:30:00,48.13,48.15,47.77,47.94,2221.0,47.419,47.4387,47.0643,47.2318,2221.0
2019-02-12 14:00:00,47.92,48.06,47.88,48.01,6270.0,47.2121,47.35,47.1727,47.3008,6270.0
2019-02-12 14:30:00,47.97,47.98,47.9,47.98,3954.0,47.2614,47.2712,47.1924,47.2712,3954.0
2019-02-12 15:00:00,47.99,48.06,47.98,48.04,3000.0,47.2811,47.35,47.2712,47.3303,3000.0
2019-02-12 15:30:00,48.03,48.05,47.94,48.01,10104.0,47.3205,47.3402,47.2318,47.3008,10104.0
2019-02-13 09:30:00,48.52,48.52,48.29,48.29,1000.0,47.8032,47.8032,47.5766,47.5766,1000.0
2019-02-13 10:00:00,48.19,48.25,48.11,48.14,6900.0,47.4781,47.5372,47.3993,47.4288,6900.0
2019-02-13 10:30:00,48.11,48.3,48.07,48.1,2600.0,47.3993,47.5865,47.3599,47.3894,2600.0
2019-02-13 11:00:00,48.07,48.11,47.82,47.95,13706.0,47.3599,47.3993,47.1136,47.2416,13706.0
2019-02-13 11:30:00,47.97,48.09,47.93,47.97,2834.0,47.2614,47.3796,47.2219,47.2614,2834.0
2019-02-13 12:00:00,48.07,48.12,48.0,48.01,4100.0,47.3599,47.4091,47.2909,47.3008,4100.0
2019-02-13 12:30:00,47.97,48.14,47.96,48.02,1400.0,47.2614,47.4288,47.2515,47.3106,1400.0
2019-02-13 13:00:00,48.0,48.07,47.99,48.06,2394.0,47.2909,47.3599,47.2811,47.35,2394.0
2019-02-13 13:30:00,48.08,48.31,48.05,48.3,1300.0,47.3697,47.5963,47.3402,47.5865,1300.0
2019-02-13 14:00:00,48.29,48.41,48.24,48.37,2200.0,47.5766,47.6949,47.5274,47.6554,2200.0
2019-02-13 14:30:00,48.42,48.44,48.38,48.4,1246.0,47.7047,47.7244,47.6653,47.685,1246.0
2019-02-13 15:00:00,48.5,48.59,48.47,48.55,4122.0,47.7835,47.8722,47.754,47.8328,4122.0
2019-02-13 15:30:00,48.56,48.66,48.54,48.66,7075.0,47.8426,47.9412,47.8229,47.9412,7075.0
2019-02-14 09:30:00,48.68,48.77,48.3,48.71,2400.0,47.9609,48.0495,47.5865,47.9904,2400.0
2019-02-14 10:00:00,48.74,49.12,48.71,49.12,900.0,48.02,48.3944,47.9904,48.3944,900.0
2019-02-14 10:30:00,49.17,49.17,48.91,49.04,1600.0,48.4436,48.4436,48.1875,48.3155,1600.0
2019-02-14 11:00:00,49.0,49.09,48.95,49.05,1800.0,48.2761,48.3648,48.2269,48.3254,1800.0
2019-02-14 11:30:00,49.06,49.38,49.05,49.35,1600.0,48.3352,48.6505,48.3254,48.621,1600.0
2019-02-14 12:00:00,49.4,49.51,49.4,49.49,2296.0,48.6702,48.7786,48.6702,48.7589,2296.0
2019-02-14 12:30:00,49.63,49.63,49.26,49.27,1000.0,48.8968,48.8968,48.5323,48.5421,1000.0
2019-02-14 13:00:00,49.22,49.44,49.22,49.4,1000.0,48.4929,48.7096,48.4929,48.6702,1000.0
2019-02-14 13:30:00,49.45,49.59,49.45,49.54,853.0,48.7195,48.8574,48.7195,48.8082,853.0
2019-02-14 14:00:00,49.63,49.78,49.63,49.74,1600.0,48.8968,49.0446,48.8968,49.0052,1600.0
2019-02-14 14:30:00,49.76,49.76,49.64,49.64,1808.0,49.0249,49.0249,48.9067,48.9067,1808.0
2019-02-14 15:00:00,49.61,49.75,49.59,49.75,2200.0,48.8771,49.0151,48.8574,49.0151,2200.0
2019-02-14 15:30:00,49.75,49.82,49.52,49.54,5846.0,49.0151,49.084,48.7885,48.8082,5846.0
2019-02-15 09:30:00,50.07,50.07,49.99,49.99,400.0,49.3303,49.3303,49.2515,49.2515,400.0
2019-02-15 10:00:00,50.12,50.2,49.89,49.89,1400.0,49.3796,49.4584,49.153,49.153,1400.0
2019-02-15 10:30:00,49.85,49.85,49.58,49.61,2600.0,49.1136,49.1136,48.8476,48.8771,2600.0
2019-02-15 11:00:00,49.69,49.71,49.46,49.48,1100.0,48.9559,48.9756,48.7293,48.749,1100.0
2019-02-15 11:30:00,49.59,49.66,49.58,49.62,700.0,48.8574,48.9264,48.8476,48.887,700.0
2019-02-15 12:00:00,49.62,49.62,49.49,49.51,1000.0,48.887,48.887,48.7589,48.7786,1000.0
2019-02-15 12:30:00,49.55,49.65,49.45,49.62,1000.0,48.818,48.9165,48.7195,48.887,1000.0
2019-02-15 13:00:00,49.53,49.53,49.39,49.39,801.0,48.7983,48.7983,48.6604,48.6604,801.0
2019-02-15 13:30:00,49.3,49.31,48.94,48.94,2000.0,48.5717,48.5816,48.217,48.217,2000.0
2019-02-15 14:00:00,49.05,49.1,48.94,48.94,1600.0,48.3254,48.3747,48.217,48.217,1600.0
2019-02-15 14:30:00,48.83,49.04,48.83,49.01,1750.0,48.1086,48.3155,48.1086,48.286,1750.0
2019-02-15 15:00:00,48.99,48.99,48.87,48.91,2100.0,48.2663,48.2663,48.1481,48.1875,2100.0
2019-02-15 15:30:00,48.92,49.0,48.81,48.99,4817.0,48.1973,48.2761,48.0889,48.2663,4817.0
2019-02-19 09:30:00,49.06,49.17,48.32,48.32,4150.0,48.3352,48.4436,47.6062,47.6062,4150.0
2019-02-19 10:00:00,48.65,48.78,48.32,48.78,5075.0,47.9313,48.0594,47.6062,48.0594,5075.0
2019-02-19 10:30:00,48.83,49.06,48.7,49.02,5415.0,48.1086,48.3352,47.9806,48.2958,5415.0
2019-02-19 11:00:00,49.02,49.25,49.02,49.09,5702.0,48.2958,48.5224,48.2958,48.3648,5702.0
2019-02-19 11:30:00,49.1,49.17,48.98,49.14,5793.0,48.3747,48.4436,48.2564,48.4141,5793.0
2019-02-19 12:00:00,49.19,49.3,48.9,48.91,4481.0,48.4633,48.5717,48.1776,48.1875,4481.0
2019-02-19 12:30:00,48.93,48.93,48.78,48.9,3300.0,48.2072,48.2072,48.0594,48.1776,3300.0
2019-02-19 13:00:00,48.89,49.06,48.89,49.02,3560.0,48.1678,48.3352,48.1678,48.2958,3560.0
2019-02-19 13:30:00,49.15,49.18,48.88,49.01,3000.0,48.4239,48.4535,48.1579,48.286,3000.0
2019-02-19 14:00:00,49.02,49.25,49.01,49.2,3613.0,48.2958,48.5224,48.286,48.4732,3613.0
2019-02-19 14:30:00,49.32,49.48,49.23,49.28,6000.0,48.5914,48.749,48.5027,48.552,6000.0
2019-02-19 15:00:00,49.27,49.29,49.19,49.23,5190.0,48.5421,48.5619,48.4633,48.5027,5190.0
2019-02-19 15:30:00,49.23,49.28,49.05,49.06,9483.0,48.5027,48.552,48.3254,48.3352,9483.0
2019-02-20 09:30:00,49.46,49.89,49.42,49.89,900.0,48.7293,49.153,48.6899,49.153,900.0
2019-02-20 10:00:00,49.81,49.99,49.6,49.96,5291.0,49.0742,49.2515,48.8673,49.222,5291.0
2019-02-20 10:30:00,49.88,50.07,49.87,50.04,4700.0,49.1431,49.3303,49.1333,49.3008,4700.0
2019-02-20 11:00:00,50.0,50.11,50.0,50.11,3793.0,49.2614,49.3697,49.2614,49.3697,3793.0
2019-02-20 11:30:00,50.13,50.23,50.08,50.14,3600.0,49.3894,49.488,49.3402,49.3993,3600.0
2019-02-20 12:00:00,50.2,50.41,50.17,50.17,3121.0,49.4584,49.6653,49.4289,49.4289,3121.0
2019-02-20 12:30:00,50.19,50.26,50.1,50.16,3358.0,49.4486,49.5175,49.3599,49.419,3358.0
2019-02-20 13:00:00,50.12,50.57,50.12,50.57,2452.0,49.3796,49.8229,49.3796,49.8229,2452.0
2019-02-20 13:30:00,50.56,50.56,50.39,50.5,3922.0,49.8131,49.8131,49.6456,49.754,3922.0
2019-02-20 14:00:00,50.53,50.55,50.29,50.36,3525.0,49.7835,49.8032,49.5471,49.616,3525.0
2019-02-20 14:30:00,50.52,50.55,50.41,50.47,1900.0,49.7737,49.8032,49.6653,49.7244,1900.0
2019-02-20 15:00:00,50.44,50.53,50.41,50.51,3595.0,49.6949,49.7835,49.6653,49.7638,3595.0
2019-02-20 15:30:00,50.44,50.59,50.43,50.56,10419.0,49.6949,49.8426,49.685,49.8131,10419.0
2019-02-21 09:30:00,50.81,51.1,50.53,50.58,3800.0,50.0594,50.3451,49.7835,49.8328,3800.0
2019-02-21 10:00:00,50.54,50.77,50.44,50.65,3414.0,49.7934,50.02,49.6949,49.9018,3414.0
2019-02-21 10:30:00,50.6,50.65,50.38,50.41,2893.0,49.8525,49.9018,49.6357,49.6653,2893.0
2019-02-21 11:00:00,50.46,50.53,50.32,50.38,3100.0,49.7146,49.7835,49.5766,49.6357,3100.0
2019-02-21 11:30:00,50.4,50.41,50.23,50.28,3100.0,49.6555,49.6653,49.488,49.5372,3100.0
2019-02-21 12:00:00,50.25,50.25,50.0,50.06,3498.0,49.5077,49.5077,49.2614,49.3205,3498.0
2019-02-21 12:30:00,50.0,50.34,49.94,50.34,3400.0,49.2614,49.5963,49.2022,49.5963,3400.0
2019-02-21 13:00:00,50.31,50.34,50.22,50.34,1300.0,49.5668,49.5963,49.4781,49.5963,1300.0
2019-02-21 13:30:00,50.28,50.37,50.28,50.3,1900.0,49.5372,49.6259,49.5372,49.5569,1900.0
2019-02-21 14:00:00,50.29,50.29,49.98,50.06,3293.0,49.5471,49.5471,49.2417,49.3205,3293.0
2019-02-21 14:30:00,50.05,50.06,49.88,50.02,2325.0,49.3106,49.3205,49.1431,49.2811,2325.0
2019-02-21 15:00:00,50.02,50.22,50.02,50.1,1700.0,49.2811,49.4781,49.2811,49.3599,1700.0
2019-02-21 15:30:00,50.1,50.2,50.07,50.16,5651.0,49.3599,49.4584,49.3303,49.419,5651.0
2019-02-22 09:30:00,50.56,50.81,50.47,50.75,4300.0,49.8131,50.0594,49.7244,50.0003,4300.0
2019-02-22 10:00:00,50.83,50.99,50.45,50.62,6478.0,50.0791,50.2367,49.7047,49.8722,6478.0
2019-02-22 10:30:00,50.58,50.61,50.17,50.22,6400.0,49.8328,49.8624,49.4289,49.4781,6400.0
2019-02-22 11:00:00,50.18,50.56,50.18,50.51,3800.0,49.4387,49.8131,49.4387,49.7638,3800.0
2019-02-22 11:30:00,50.55,50.76,50.48,50.76,3400.0,49.8032,50.0101,49.7343,50.0101,3400.0
2019-02-22 12:00:00,50.75,50.75,50.47,50.48,2800.0,50.0003,50.0003,49.7244,49.7343,2800.0
2019-02-22 12:30:00,50.53,50.6,50.46,50.58,2291.0,49.7835,49.8525,49.7146,49.8328,2291.0
2019-02-22 13:00:00,50.6,50.7,50.57,50.7,2500.0,49.8525,49.951,49.8229,49.951,2500.0
2019-02-22 13:30:00,50.76,50.76,50.62,50.64,2935.0,50.0101,50.0101,49.8722,49.8919,2935.0
2019-02-22 14:00:00,50.62,50.75,50.6,50.63,4300.0,49.8722,50.0003,49.8525,49.8821,4300.0
2019-02-22 14:30:00,50.69,50.69,50.52,50.55,3276.0,49.9412,49.9412,49.7737,49.8032,3276.0
2019-02-22 15:00:00,50.58,50.7,50.58,50.7,2695.0,49.8328,49.951,49.8328,49.951,2695.0
2019-02-22 15:30:00,50.71,50.72,50.64,50.72,4771.0,49.9609,49.9707,49.8919,49.9707,4771.0
2019-02-25 09:30:00,51.03,51.03,50.6,50.6,500.0,50.2761,50.2761,49.8525,49.8525,500.0
2019-02-25 10:00:00,50.68,50.7,50.62,50.64,1200.0,49.9313,49.951,49.8722,49.8919,1200.0
2019-02-25 10:30:00,50.65,50.91,50.65,50.91,2200.0,49.9018,50.1579,49.9018,50.1579,2200.0
2019-02-25 11:00:00,50.96,51.09,50.88,50.89,2000.0,50.2072,50.3353,50.1284,50.1382,2000.0
2019-02-25 11:30:00,50.9,50.93,50.83,50.85,1900.0,50.1481,50.1776,50.0791,50.0988,1900.0
2019-02-25 12:00:00,50.86,50.87,50.63,50.63,2456.0,50.1087,50.1185,49.8821,49.8821,2456.0
2019-02-25 12:30:00,50.66,50.66,50.48,50.48,800.0,49.9116,49.9116,49.7343,49.7343,800.0
2019-02-25 13:00:00,50.47,50.72,50.46,50.68,2100.0,49.7244,49.9707,49.7146,49.9313,2100.0
2019-02-25 13:30:00,50.66,50.96,50.61,50.96,3900.0,49.9116,50.2072,49.8624,50.2072,3900.0
2019-02-25 14:00:00,50.92,51.06,50.86,50.86,2800.0,50.1678,50.3057,50.1087,50.1087,2800.0
2019-02-25 14:30:00,50.85,50.85,50.67,50.67,1200.0,50.0988,50.0988,49.9215,49.9215,1200.0
2019-02-25 15:00:00,50.68,50.68,50.56,50.56,900.0,49.9313,49.9313,49.8131,49.8131,900.0
2019-02-25 15:30:00,50.53,50.59,50.4,50.5,7909.0,49.7835,49.8426,49.6555,49.754,7909.0
2019-02-26 09:30:00,50.69,50.72,50.49,50.71,1047.0,49.9412,49.9707,49.7441,49.9609,1047.0
2019-02-26 10:00:00,50.72,51.07,50.72,51.04,2517.0,49.9707,50.3156,49.9707,50.286,2517.0
2019-02-26 10:30:00,51.02,51.02,50.81,50.88,2200.0,50.2663,50.2663,50.0594,50.1284,2200.0
2019-02-26 11:00:00,50.88,50.98,50.88,50.97,2300.0,50.1284,50.2269,50.1284,50.217,2300.0
2019-02-26 11:30:00,50.92,50.95,50.85,50.86,1621.0,50.1678,50.1973,50.0988,50.1087,1621.0
2019-02-26 12:00:00,50.88,50.97,50.88,50.97,1000.0,50.1284,50.217,50.1284,50.217,1000.0
2019-02-26 12:30:00,50.98,50.98,50.92,50.95,700.0,50.2269,50.2269,50.1678,50.1973,700.0
2019-02-26 13:00:00,50.95,50.95,50.89,50.94,1000.0,50.1973,50.1973,50.1382,50.1875,1000.0
2019-02-26 13:30:00,50.92,51.07,50.89,51.07,945.0,50.1678,50.3156,50.1382,50.3156,945.0
2019-02-26 14:00:00,51.1,51.13,50.99,50.99,1800.0,50.3451,50.3747,50.2367,50.2367,1800.0
2019-02-26 14:30:00,50.93,50.99,50.92,50.92,1019.0,50.1776,50.2367,50.1678,50.1678,1019.0
2019-02-26 15:00:00,50.95,51.03,50.95,50.99,1753.0,50.1973,50.2761,50.1973,50.2367,1753.0
2019-02-26 15:30:00,50.99,51.22,50.97,51.11,4534.0,50.2367,50.4633,50.217,50.355,4534.0
2019-02-27 09:30:00,50.49,50.98,50.49,50.74,2389.0,49.7441,50.2269,49.7441,49.9904,2389.0
2019-02-27 10:00:00,50.75,50.8,50.51,50.53,2300.0,50.0003,50.0495,49.7638,49.7835,2300.0
2019-02-27 10:30:00,50.53,50.82,50.43,50.65,1500.0,49.7835,50.0692,49.685,49.9018,1500.0
2019-02-27 11:00:00,50.67,50.72,50.66,50.72,800.0,49.9215,49.9707,49.9116,49.9707,800.0
2019-02-27 11:30:00,50.79,50.84,50.77,50.84,900.0,50.0397,50.089,50.02,50.089,900.0
2019-02-27 12:00:00,50.84,50.9,50.84,50.9,1400.0,50.089,50.1481,50.089,50.1481,1400.0
2019-02-27 12:30:00,50.92,51.0,50.92,51.0,983.0,50.1678,50.2466,50.1678,50.2466,983.0
2019-02-27 13:00:00,51.01,51.17,51.01,51.16,700.0,50.2564,50.4141,50.2564,50.4042,700.0
2019-02-27 13:30:00,51.15,51.15,51.03,51.03,900.0,50.3944,50.3944,50.2761,50.2761,900.0
2019-02-27 14:00:00,50.98,51.05,50.96,50.99,700.0,50.2269,50.2959,50.2072,50.2367,700.0
2019-02-27 14:30:00,50.95,51.01,50.92,50.92,1500.0,50.1973,50.2564,50.1678,50.1678,1500.0
2019-02-27 15:00:00,50.87,50.94,50.81,50.81,1500.0,50.1185,50.1875,50.0594,50.0594,1500.0
2019-02-27 15:30:00,50.76,50.83,50.7,50.83,5514.0,50.0101,50.0791,49.951,50.0791,5514.0
2019-02-28 09:30:00,50.79,50.79,50.4,50.42,500.0,50.0397,50.0397,49.6555,49.6752,500.0
2019-02-28 10:00:00,50.41,50.81,50.41,50.79,800.0,49.6653,50.0594,49.6653,50.0397,800.0
2019-02-28 10:30:00,50.73,50.95,50.71,50.95,2756.0,49.9806,50.1973,49.9609,50.1973,2756.0
2019-02-28 11:00:00,51.0,51.35,51.0,51.29,1100.0,50.2466,50.5914,50.2466,50.5323,1100.0
2019-02-28 11:30:00,51.33,51.53,51.33,51.38,1100.0,50.5717,50.7688,50.5717,50.621,1100.0
2019-02-28 12:00:00,51.35,51.51,51.35,51.5,800.0,50.5914,50.7491,50.5914,50.7392,800.0
2019-02-28 12:30:00,51.5,51.58,51.47,51.58,1400.0,50.7392,50.818,50.7096,50.818,1400.0
2019-02-28 13:00:00,51.58,51.65,51.57,51.63,1800.0,50.818,50.887,50.8082,50.8673,1800.0
2019-02-28 13:30:00,51.65,51.72,51.61,51.72,2700.0,50.887,50.956,50.8476,50.956,2700.0
2019-02-28 14:00:00,51.74,51.92,51.74,51.85,2800.0,50.9757,51.153,50.9757,51.084,2800.0
2019-02-28 14:30:00,51.8,51.8,51.49,51.54,2972.0,51.0348,51.0348,50.7294,50.7786,2972.0
2019-02-28 15:00:00,51.6,51.6,51.44,51.44,3702.0,50.8377,50.8377,50.6801,50.6801,3702.0
2019-02-28 15:30:00,51.45,51.47,51.19,51.4,8050.0,50.6899,50.7096,50.4338,50.6407,8050.0
2019-03-01 09:30:00,51.64,51.66,51.25,51.25,2100.0,50.8771,50.8968,50.4929,50.4929,2100.0
2019-03-01 10:00:00,51.15,51.15,50.88,51.04,900.0,50.3944,50.3944,50.1284,50.286,900.0
2019-03-01 10:30:00,50.95,51.47,50.95,51.46,500.0,50.1973,50.7096,50.1973,50.6998,500.0
2019-03-01 11:00:00,51.44,51.51,51.44,51.47,700.0,50.6801,50.7491,50.6801,50.7096,700.0
2019-03-01 11:30:00,51.45,51.45,51.31,51.34,800.0,50.6899,50.6899,50.552,50.5816,800.0
2019-03-01 12:00:00,51.53,51.61,51.52,51.52,1300.0,50.7688,50.8476,50.7589,50.7589,1300.0
2019-03-01 12:30:00,51.46,51.51,51.44,51.44,600.0,50.6998,50.7491,50.6801,50.6801,600.0
2019-03-01 13:00:00,51.3,51.41,51.3,51.38,539.0,50.5422,50.6505,50.5422,50.621,539.0
2019-03-01 13:30:00,51.7,51.7,51.68,51.68,368.0,50.9362,50.9362,50.9165,50.9165,368.0
2019-03-01 14:00:00,51.77,51.97,51.77,51.97,900.0,51.0052,51.2023,51.0052,51.2023,900.0
2019-03-01 14:30:00,51.9,51.9,51.66,51.66,1100.0,51.1333,51.1333,50.8968,50.8968,1100.0
2019-03-01 15:00:00,51.68,51.8,51.67,51.8,1643.0,50.9165,51.0348,50.9067,51.0348,1643.0
2019-03-01 15:30:00,51.83,51.83,51.71,51.75,2937.0,51.0643,51.0643,50.9461,50.9855,2937.0
2019-03-04 09:30:00,51.73,51.73,51.49,51.49,800.0,50.9658,50.9658,50.7294,50.7294,800.0
2019-03-04 10:00:00,51.54,51.74,51.45,51.74,1598.0,50.7786,50.9757,50.6899,50.9757,1598.0
2019-03-04 10:30:00,51.87,51.87,51.64,51.64,1000.0,51.1037,51.1037,50.8771,50.8771,1000.0
2019-03-04 11:00:00,51.61,51.67,51.54,51.57,1800.0,50.8476,50.9067,50.7786,50.8082,1800.0
2019-03-04 11:30:00,51.49,51.49,51.35,51.35,700.0,50.7294,50.7294,50.5914,50.5914,700.0
2019-03-04 12:00:00,51.42,51.42,51.12,51.13,600.0,50.6604,50.6604,50.3648,50.3747,600.0
2019-03-04 12:30:00,51.2,51.2,51.07,51.07,300.0,50.4436,50.4436,50.3156,50.3156,300.0
2019-03-04 13:00:00,50.99,51.0,50.8,50.88,3900.0,50.2367,50.2466,50.0495,50.1284,3900.0
2019-03-04 13:30:00,50.88,50.88,50.39,50.61,2671.0,50.1284,50.1284,49.6456,49.8624,2671.0
2019-03-04 14:00:00,50.64,50.69,50.55,50.55,1200.0,49.8919,49.9412,49.8032,49.8032,1200.0
2019-03-04 14:30:00,50.58,50.58,50.38,50.54,2000.0,49.8328,49.8328,49.6357,49.7934,2000.0
2019-03-04 15:00:00,50.39,50.39,50.15,50.15,2200.0,49.6456,49.6456,49.4091,49.4091,2200.0
2019-03-04 15:30:00,50.13,50.34,50.09,50.19,3807.0,49.3894,49.5963,49.35,49.4486,3807.0
2019-03-05 09:30:00,49.99,49.99,48.76,49.02,3047.0,49.2515,49.2515,48.0397,48.2958,3047.0
2019-03-05 10:00:00,48.92,49.29,48.92,49.04,3700.0,48.1973,48.5619,48.1973,48.3155,3700.0
2019-03-05 10:30:00,49.11,49.33,49.11,49.23,3100.0,48.3845,48.6013,48.3845,48.5027,3100.0
2019-03-05 11:00:00,49.23,49.27,49.03,49.03,2100.0,48.5027,48.5421,48.3057,48.3057,2100.0
2019-03-05 11:30:00,49.01,49.12,49.01,49.08,1729.0,48.286,48.3944,48.286,48.355,1729.0
2019-03-05 12:00:00,49.07,49.13,48.78,48.78,3353.0,48.3451,48.4042,48.0594,48.0594,3353.0
2019-03-05 12:30:00,48.63,48.66,48.41,48.44,1850.0,47.9116,47.9412,47.6949,47.7244,1850.0
2019-03-05 13:00:00,48.53,48.69,48.42,48.68,2300.0,47.8131,47.9707,47.7047,47.9609,2300.0
2019-03-05 13:30:00,48.59,48.84,48.58,48.84,2800.0,47.8722,48.1185,47.8623,48.1185,2800.0
2019-03-05 14:00:00,48.85,48.89,48.75,48.75,2000.0,48.1284,48.1678,48.0298,48.0298,2000.0
2019-03-05 14:30:00,48.72,48.82,48.69,48.79,1900.0,48.0003,48.0988,47.9707,48.0692,1900.0
2019-03-05 15:00:00,48.75,48.82,48.71,48.72,3800.0,48.0298,48.0988,47.9904,48.0003,3800.0
2019-03-05 15:30:00,48.75,48.76,48.39,48.39,9694.0,48.0298,48.0397,47.6751,47.6751,9694.0
2019-03-06 09:30:00,48.92,48.92,48.52,48.59,2721.0,48.1973,48.1973,47.8032,47.8722,2721.0
2019-03-06 10:00:00,48.52,48.54,48.16,48.38,3624.0,47.8032,47.8229,47.4485,47.6653,3624.0
2019-03-06 10:30:00,48.24,48.28,47.93,48.03,3300.0,47.5274,47.5668,47.2219,47.3205,3300.0
2019-03-06 11:00:00,47.96,48.04,47.75,47.75,2070.0,47.2515,47.3303,47.0446,47.0446,2070.0
2019-03-06 11:30:00,47.73,47.82,47.64,47.72,2309.0,47.0249,47.1136,46.9362,47.015,2309.0
2019-03-06 12:00:00,47.74,47.85,47.58,47.58,1800.0,47.0347,47.1431,46.8771,46.8771,1800.0
2019-03-06 12:30:00,47.62,47.62,47.39,47.43,5130.0,46.9165,46.9165,46.6899,46.7293,5130.0
2019-03-06 13:00:00,47.45,47.49,47.29,47.3,2106.0,46.749,46.7884,46.5914,46.6012,2106.0
2019-03-06 13:30:00,47.34,47.5,47.28,47.5,4658.0,46.6407,46.7983,46.5815,46.7983,4658.0
2019-03-06 14:00:00,47.44,47.48,47.38,47.4,3300.0,46.7392,46.7786,46.6801,46.6998,3300.0
2019-03-06 14:30:00,47.41,47.41,47.29,47.34,3318.0,46.7096,46.7096,46.5914,46.6407,3318.0
2019-03-06 15:00:00,47.31,47.31,47.02,47.04,2700.0,46.6111,46.6111,46.3254,46.3451,2700.0
2019-03-06 15:30:00,47.14,47.18,47.03,47.03,3745.0,46.4436,46.483,46.3352,46.3352,3745.0
2019-03-07 09:30:00,46.97,47.19,46.78,46.95,6411.0,46.2761,46.4929,46.0889,46.2564,6411.0
2019-03-07 10:00:00,46.96,47.02,46.86,47.02,1800.0,46.2663,46.3254,46.1677,46.3254,1800.0
2019-03-07 10:30:00,47.1,47.12,46.98,46.99,2400.0,46.4042,46.4239,46.286,46.2958,2400.0
2019-03-07 11:00:00,46.97,47.02,46.79,46.96,4140.0,46.2761,46.3254,46.0988,46.2663,4140.0
2019-03-07 11:30:00,46.97,46.97,46.84,46.87,5333.0,46.2761,46.2761,46.148,46.1776,5333.0
2019-03-07 12:00:00,46.85,46.86,46.73,46.8,3715.0,46.1579,46.1677,46.0397,46.1086,3715.0
2019-03-07 12:30:00,46.77,46.87,46.74,46.78,2300.0,46.0791,46.1776,46.0495,46.0889,2300.0
2019-03-07 13:00:00,46.78,46.78,46.58,46.66,2773.0,46.0889,46.0889,45.8919,45.9707,2773.0
2019-03-07 13:30:00,46.63,46.63,46.52,46.61,2399.0,45.9411,45.9411,45.8328,45.9214,2399.0
2019-03-07 14:00:00,46.58,46.67,46.56,46.67,2300.0,45.8919,45.9806,45.8722,45.9806,2300.0
2019-03-07 14:30:00,46.68,46.68,46.49,46.49,3770.0,45.9904,45.9904,45.8032,45.8032,3770.0
2019-03-07 15:00:00,46.5,46.59,46.44,46.5,3000.0,45.8131,45.9017,45.754,45.8131,3000.0
2019-03-07 15:30:00,46.48,46.6,46.41,46.46,4500.0,45.7934,45.9116,45.7244,45.7737,4500.0
2019-03-08 09:30:00,46.23,46.62,45.87,46.62,1600.0,45.5471,45.9313,45.1924,45.9313,1600.0
2019-03-08 10:00:00,46.31,46.46,46.29,46.46,700.0,45.6259,45.7737,45.6062,45.7737,700.0
2019-03-08 10:30:00,46.55,46.6,46.32,46.32,2300.0,45.8623,45.9116,45.6357,45.6357,2300.0
2019-03-08 11:00:00,46.27,46.45,46.2,46.42,1800.0,45.5865,45.7638,45.5175,45.7342,1800.0
2019-03-08 11:30:00,46.39,46.41,46.22,46.22,1035.0,45.7047,45.7244,45.5372,45.5372,1035.0
2019-03-08 12:00:00,46.19,46.31,46.18,46.27,1400.0,45.5076,45.6259,45.4978,45.5865,1400.0
2019-03-08 12:30:00,46.21,46.22,46.13,46.16,1200.0,45.5274,45.5372,45.4485,45.4781,1200.0
2019-03-08 13:00:00,46.13,46.21,46.03,46.03,2300.0,45.4485,45.5274,45.35,45.35,2300.0
2019-03-08 13:30:00,46.05,46.07,45.96,45.99,1300.0,45.3697,45.3894,45.281,45.3106,1300.0
2019-03-08 14:00:00,45.98,45.98,45.78,45.79,3000.0,45.3007,45.3007,45.1037,45.1136,3000.0
2019-03-08 14:30:00,45.81,45.85,45.72,45.72,3000.0,45.1333,45.1727,45.0446,45.0446,3000.0
2019-03-08 15:00:00,45.72,45.76,45.64,45.7,3492.0,45.0446,45.084,44.9658,45.0249,3492.0
2019-03-08 15:30:00,45.66,45.78,45.66,45.68,6176.0,44.9855,45.1037,44.9855,45.0052,6176.0
2019-03-11 09:30:00,46.12,46.3,46.07,46.09,6953.0,45.4387,45.616,45.3894,45.4091,6953.0
2019-03-11 10:00:00,46.05,46.17,45.95,46.06,5300.0,45.3697,45.4879,45.2712,45.3796,5300.0
2019-03-11 10:30:00,46.01,46.17,46.01,46.04,3200.0,45.3303,45.4879,45.3303,45.3599,3200.0
2019-03-11 11:00:00,46.07,46.07,45.97,46.03,3600.0,45.3894,45.3894,45.2909,45.35,3600.0
2019-03-11 11:30:00,46.0,46.08,45.95,46.07,3900.0,45.3205,45.3993,45.2712,45.3894,3900.0
2019-03-11 12:00:00,46.06,46.06,45.94,45.99,1900.0,45.3796,45.3796,45.2613,45.3106,1900.0
2019-03-11 12:30:00,46.02,46.18,46.0,46.18,4472.0,45.3402,45.4978,45.3205,45.4978,4472.0
2019-03-11 13:00:00,46.16,46.99,46.16,46.85,4789.0,45.4781,46.2958,45.4781,46.1579,4789.0
2019-03-11 13:30:00,46.82,46.82,46.79,46.79,1001.0,46.1283,46.1283,46.0988,46.0988,1001.0
2019-03-11 14:00:00,46.76,46.81,46.68,46.8,1000.0,46.0692,46.1185,45.9904,46.1086,1000.0
2019-03-11 14:30:00,46.78,46.81,46.78,46.81,1200.0,46.0889,46.1185,46.0889,46.1185,1200.0
2019-03-11 15:00:00,46.79,46.81,46.72,46.76,2800.0,46.0988,46.1185,46.0298,46.0692,2800.0
2019-03-11 15:30:00,46.76,46.91,46.71,46.82,11582.0,46.0692,46.217,46.02,46.1283,11582.0
2019-03-12 09:30:00,47.15,47.18,46.88,47.18,3231.0,46.4535,46.483,46.1875,46.483,3231.0
2019-03-12 10:00:00,47.2,47.2,46.95,47.02,2200.0,46.5027,46.5027,46.2564,46.3254,2200.0
2019-03-12 10:30:00,47.02,47.02,46.87,46.91,3737.0,46.3254,46.3254,46.1776,46.217,3737.0
2019-03-12 11:00:00,46.81,46.91,46.74,46.85,3300.0,46.1185,46.217,46.0495,46.1579,3300.0
2019-03-12 11:30:00,46.88,47.15,46.86,47.09,3700.0,46.1875,46.4535,46.1677,46.3944,3700.0
2019-03-12 12:00:00,47.14,47.33,47.14,47.19,2411.0,46.4436,46.6308,46.4436,46.4929,2411.0
2019-03-12 12:30:00,47.2,47.49,47.07,47.43,3145.0,46.5027,46.7884,46.3746,46.7293,3145.0
2019-03-12 13:00:00,47.52,47.59,47.52,47.52,3200.0,46.818,46.887,46.818,46.818,3200.0
2019-03-12 13:30:00,47.53,47.63,47.48,47.51,4900.0,46.8279,46.9264,46.7786,46.8081,4900.0
2019-03-12 14:00:00,47.51,47.59,47.49,47.56,4779.0,46.8081,46.887,46.7884,46.8574,4779.0
2019-03-12 14:30:00,47.58,47.59,47.47,47.47,5709.0,46.8771,46.887,46.7687,46.7687,5709.0
2019-03-12 15:00:00,47.44,47.51,47.4,47.46,3902.0,46.7392,46.8081,46.6998,46.7589,3902.0
2019-03-12 15:30:00,47.43,47.6,47.43,47.45,6903.0,46.7293,46.8968,46.7293,46.749,6903.0
2019-03-13 09:30:00,47.53,47.53,47.15,47.4,4900.0,46.8279,46.8279,46.4535,46.6998,4900.0
2019-03-13 10:00:00,47.6,47.92,47.59,47.88,2400.0,46.8968,47.2121,46.887,47.1727,2400.0
2019-03-13 10:30:00,47.89,47.97,47.77,47.96,2400.0,47.1825,47.2614,47.0643,47.2515,2400.0
2019-03-13 11:00:00,47.97,47.97,47.72,47.72,3200.0,47.2614,47.2614,47.015,47.015,3200.0
2019-03-13 11:30:00,47.69,47.71,47.57,47.57,2600.0,46.9855,47.0052,46.8673,46.8673,2600.0
2019-03-13 12:00:00,47.55,47.57,47.48,47.56,2900.0,46.8476,46.8673,46.7786,46.8574,2900.0
2019-03-13 12:30:00,47.6,47.77,47.59,47.73,2280.0,46.8968,47.0643,46.887,47.0249,2280.0
2019-03-13 13:00:00,47.78,47.87,47.72,47.72,2600.0,47.0742,47.1628,47.015,47.015,2600.0
2019-03-13 13:30:00,47.7,47.73,47.61,47.61,2900.0,46.9953,47.0249,46.9067,46.9067,2900.0
2019-03-13 14:00:00,47.68,47.68,47.51,47.51,1891.0,46.9756,46.9756,46.8081,46.8081,1891.0
2019-03-13 14:30:00,47.5,47.56,47.39,47.46,4599.0,46.7983,46.8574,46.6899,46.7589,4599.0
2019-03-13 15:00:00,47.47,47.57,47.47,47.54,2700.0,46.7687,46.8673,46.7687,46.8377,2700.0
2019-03-13 15:30:00,47.53,47.66,47.36,47.36,6330.0,46.8279,46.9559,46.6604,46.6604,6330.0
2019-03-14 09:30:00,47.56,47.56,47.49,47.49,600.0,46.8574,46.8574,46.7884,46.7884,600.0
2019-03-14 10:00:00,47.14,47.34,47.14,47.34,600.0,46.4436,46.6407,46.4436,46.6407,600.0
2019-03-14 10:30:00,47.23,47.46,47.23,47.46,1000.0,46.5323,46.7589,46.5323,46.7589,1000.0
2019-03-14 11:00:00,47.67,47.71,47.61,47.61,700.0,46.9658,47.0052,46.9067,46.9067,700.0
2019-03-14 11:30:00,47.56,47.77,47.56,47.77,800.0,46.8574,47.0643,46.8574,47.0643,800.0
2019-03-14 12:00:00,47.76,47.76,47.68,47.73,1000.0,47.0545,47.0545,46.9756,47.0249,1000.0
2019-03-14 12:30:00,47.73,47.73,47.63,47.64,700.0,47.0249,47.0249,46.9264,46.9362,700.0
2019-03-14 13:00:00,47.61,47.69,47.61,47.67,700.0,46.9067,46.9855,46.9067,46.9658,700.0
2019-03-14 13:30:00,47.59,47.62,47.57,47.62,700.0,46.887,46.9165,46.8673,46.9165,700.0
2019-03-14 14:00:00,47.62,47.66,47.62,47.66,800.0,46.9165,46.9559,46.9165,46.9559,800.0
2019-03-14 14:30:00,47.66,48.19,47.66,48.13,2412.0,46.9559,47.4781,46.9559,47.419,2412.0
2019-03-14 15:00:00,48.14,48.24,48.14,48.19,1200.0,47.4288,47.5274,47.4288,47.4781,1200.0
2019-03-14 15:30:00,48.24,48.34,48.17,48.19,4000.0,47.5274,47.6259,47.4584,47.4781,4000.0
2019-03-15 09:30:00,48.71,48.71,48.38,48.49,3853.0,47.9904,47.9904,47.6653,47.7737,3853.0
2019-03-15 10:00:00,48.37,48.44,48.07,48.24,1100.0,47.6554,47.7244,47.3599,47.5274,1100.0
2019-03-15 10:30:00,48.44,48.48,48.18,48.24,1100.0,47.7244,47.7638,47.4682,47.5274,1100.0
2019-03-15 11:00:00,48.24,48.24,48.16,48.2,914.0,47.5274,47.5274,47.4485,47.488,914.0
2019-03-15 11:30:00,48.02,48.2,47.88,48.2,1800.0,47.3106,47.488,47.1727,47.488,1800.0
2019-03-15 12:00:00,48.25,48.4,48.25,48.25,700.0,47.5372,47.685,47.5372,47.5372,700.0
2019-03-15 12:30:00,48.3,48.67,48.3,48.64,2100.0,47.5865,47.951,47.5865,47.9215,2100.0
2019-03-15 13:00:00,48.6,48.69,48.55,48.58,1750.0,47.882,47.9707,47.8328,47.8623,1750.0
2019-03-15 13:30:00,48.52,48.6,48.46,48.46,2100.0,47.8032,47.882,47.7441,47.7441,2100.0
2019-03-15 14:00:00,48.28,48.28,48.16,48.16,400.0,47.5668,47.5668,47.4485,47.4485,400.0
2019-03-15 14:30:00,48.17,48.25,48.08,48.24,1345.0,47.4584,47.5372,47.3697,47.5274,1345.0
2019-03-15 15:00:00,48.23,48.23,48.15,48.21,600.0,47.5175,47.5175,47.4387,47.4978,600.0
2019-03-15 15:30:00,48.22,48.22,47.95,48.0,5186.0,47.5077,47.5077,47.2416,47.2909,5186.0
2019-03-18 09:30:00,48.29,48.33,48.21,48.27,677.0,47.5766,47.616,47.4978,47.5569,677.0
2019-03-18 10:00:00,48.32,48.4,48.15,48.19,2716.0,47.6062,47.685,47.4387,47.4781,2716.0
2019-03-18 10:30:00,48.19,48.41,48.1,48.26,4928.0,47.4781,47.6949,47.3894,47.5471,4928.0
2019-03-18 11:00:00,48.28,48.3,47.89,47.89,4828.0,47.5668,47.5865,47.1825,47.1825,4828.0
2019-03-18 11:30:00,47.83,47.99,47.72,47.99,4370.0,47.1234,47.2811,47.015,47.2811,4370.0
2019-03-18 12:00:00,47.98,47.98,47.78,47.84,3600.0,47.2712,47.2712,47.0742,47.1333,3600.0
2019-03-18 12:30:00,47.79,47.89,47.78,47.79,2309.0,47.084,47.1825,47.0742,47.084,2309.0
2019-03-18 13:00:00,47.74,47.84,47.72,47.75,1875.0,47.0347,47.1333,47.015,47.0446,1875.0
2019-03-18 13:30:00,47.72,47.9,47.72,47.9,1200.0,47.015,47.1924,47.015,47.1924,1200.0
2019-03-18 14:00:00,47.91,47.93,47.8,47.8,1026.0,47.2022,47.2219,47.0939,47.0939,1026.0
2019-03-18 14:30:00,47.74,47.78,47.66,47.71,2503.0,47.0347,47.0742,46.9559,47.0052,2503.0
2019-03-18 15:00:00,47.73,47.75,47.67,47.71,3299.0,47.0249,47.0446,46.9658,47.0052,3299.0
2019-03-18 15:30:00,47.72,47.91,47.69,47.69,5709.0,47.015,47.2022,46.9855,46.9855,5709.0
2019-03-19 09:30:00,47.34,47.78,47.26,47.78,1105.0,46.6407,47.0742,46.5618,47.0742,1105.0
2019-03-19 10:00:00,47.73,47.76,47.62,47.73,900.0,47.0249,47.0545,46.9165,47.0249,900.0
2019-03-19 10:30:00,47.72,47.72,47.53,47.53,1600.0,47.015,47.015,46.8279,46.8279,1600.0
2019-03-19 11:00:00,47.57,47.81,47.53,47.81,1500.0,46.8673,47.1037,46.8279,47.1037,1500.0
2019-03-19 11:30:00,47.84,48.13,47.84,48.1,1100.0,47.1333,47.419,47.1333,47.3894,1100.0
2019-03-19 12:00:00,48.1,48.37,48.1,48.19,1353.0,47.3894,47.6554,47.3894,47.4781,1353.0
2019-03-19 12:30:00,48.15,48.15,47.84,47.86,400.0,47.4387,47.4387,47.1333,47.153,400.0
2019-03-19 13:00:00,47.92,47.92,47.82,47.84,1400.0,47.2121,47.2121,47.1136,47.1333,1400.0
2019-03-19 13:30:00,47.81,47.92,47.77,47.77,1000.0,47.1037,47.2121,47.0643,47.0643,1000.0
2019-03-19 14:00:00,47.68,47.72,47.64,47.72,500.0,46.9756,47.015,46.9362,47.015,500.0
2019-03-19 14:30:00,47.73,47.73,47.63,47.63,600.0,47.0249,47.0249,46.9264,46.9264,600.0
2019-03-19 15:00:00,47.52,47.56,47.51,47.51,1700.0,46.818,46.8574,46.8081,46.8081,1700.0
2019-03-19 15:30:00,47.49,47.51,47.36,47.48,7787.0,46.7884,46.8081,46.6604,46.7786,7787.0
2019-03-20 09:30:00,47.49,47.63,47.3,47.34,1981.0,46.7884,46.9264,46.6012,46.6407,1981.0
2019-03-20 10:00:00,47.13,47.13,46.75,46.76,1000.0,46.4338,46.4338,46.0594,46.0692,1000.0
2019-03-20 10:30:00,46.68,46.68,46.41,46.41,1400.0,45.9904,45.9904,45.7244,45.7244,1400.0
2019-03-20 11:00:00,46.49,46.63,46.48,46.48,1500.0,45.8032,45.9411,45.7934,45.7934,1500.0
2019-03-20 11:30:00,46.44,46.44,46.05,46.06,1000.0,45.754,45.754,45.3697,45.3796,1000.0
2019-03-20 12:00:00,46.04,46.18,46.04,46.06,1900.0,45.3599,45.4978,45.3599,45.3796,1900.0
2019-03-20 12:30:00,46.11,46.26,45.82,46.26,3411.0,45.4288,45.5766,45.1431,45.5766,3411.0
2019-03-20 13:00:00,46.26,46.41,46.26,46.41,2100.0,45.5766,45.7244,45.5766,45.7244,2100.0
2019-03-20 13:30:00,46.5,46.68,46.5,46.65,1300.0,45.8131,45.9904,45.8131,45.9609,1300.0
2019-03-20 14:00:00,46.9,47.0,46.72,46.72,2300.0,46.2072,46.3057,46.0298,46.0298,2300.0
2019-03-20 14:30:00,46.72,46.79,46.59,46.66,3900.0,46.0298,46.0988,45.9017,45.9707,3900.0
2019-03-20 15:00:00,46.7,46.8,46.49,46.49,4200.0,46.0101,46.1086,45.8032,45.8032,4200.0
2019-03-20 15:30:00,46.5,46.5,46.14,46.16,7964.0,45.8131,45.8131,45.4584,45.4781,7964.0
2019-03-21 09:30:00,46.88,47.03,46.58,46.78,2713.0,46.1875,46.3352,45.8919,46.0889,2713.0
2019-03-21 10:00:00,46.74,46.86,46.63,46.83,3651.0,46.0495,46.1677,45.9411,46.1382,3651.0
2019-03-21 10:30:00,47.0,47.09,46.97,47.07,1511.0,46.3057,46.3944,46.2761,46.3746,1511.0
2019-03-21 11:00:00,47.11,47.45,47.11,47.4,2000.0,46.4141,46.749,46.4141,46.6998,2000.0
2019-03-21 11:30:00,47.35,47.53,47.35,47.47,1600.0,46.6505,46.8279,46.6505,46.7687,1600.0
2019-03-21 12:00:00,47.44,47.53,47.44,47.53,600.0,46.7392,46.8279,46.7392,46.8279,600.0
2019-03-21 12:30:00,47.49,47.49,47.3,47.3,800.0,46.7884,46.7884,46.6012,46.6012,800.0
2019-03-21 13:00:00,47.3,47.51,47.3,47.45,800.0,46.6012,46.8081,46.6012,46.749,800.0
2019-03-21 13:30:00,47.55,47.56,47.43,47.47,2200.0,46.8476,46.8574,46.7293,46.7687,2200.0
2019-03-21 14:00:00,47.36,47.36,47.2,47.2,1600.0,46.6604,46.6604,46.5027,46.5027,1600.0
2019-03-21 14:30:00,47.2,47.32,47.2,47.31,2144.0,46.5027,46.621,46.5027,46.6111,2144.0
2019-03-21 15:00:00,47.22,47.4,47.21,47.28,6496.0,46.5224,46.6998,46.5126,46.5815,6496.0
2019-03-21 15:30:00,47.3,47.4,47.09,47.19,14207.0,46.6012,46.6998,46.3944,46.4929,14207.0
2019-03-22 09:30:00,47.43,47.6,47.31,47.56,3000.0,46.7293,46.8968,46.6111,46.8574,3000.0
2019-03-22 10:00:00,47.5,47.71,47.49,47.59,4000.0,46.7983,47.0052,46.7884,46.887,4000.0
2019-03-22 10:30:00,47.66,47.88,47.66,47.71,1500.0,46.9559,47.1727,46.9559,47.0052,1500.0
2019-03-22 11:00:00,47.61,47.87,47.61,47.8,1100.0,46.9067,47.1628,46.9067,47.0939,1100.0
2019-03-22 11:30:00,47.82,47.82,47.49,47.49,3172.0,47.1136,47.1136,46.7884,46.7884,3172.0
2019-03-22 12:00:00,47.47,47.53,47.39,47.39,2515.0,46.7687,46.8279,46.6899,46.6899,2515.0
2019-03-22 12:30:00,47.35,47.51,47.35,47.46,1500.0,46.6505,46.8081,46.6505,46.7589,1500.0
2019-03-22 13:00:00,47.48,47.64,47.48,47.63,1400.0,46.7786,46.9362,46.7786,46.9264,1400.0
2019-03-22 13:30:00,47.66,47.66,47.59,47.59,1300.0,46.9559,46.9559,46.887,46.887,1300.0
2019-03-22 14:00:00,47.63,47.96,47.63,47.96,2400.0,46.9264,47.2515,46.9264,47.2515,2400.0
2019-03-22 14:30:00,47.98,48.03,47.92,47.99,2300.0,47.2712,47.3205,47.2121,47.2811,2300.0
2019-03-22 15:00:00,48.02,48.12,47.92,47.92,2678.0,47.3106,47.4091,47.2121,47.2121,2678.0
2019-03-22 15:30:00,47.93,48.09,47.86,47.91,6400.0,47.2219,47.3796,47.153,47.2022,6400.0
2019-03-25 09:30:00,47.94,47.94,46.73,46.95,7500.0,47.3803,47.3803,46.1844,46.4018,7500.0
2019-03-25 10:00:00,46.8,46.8,46.63,46.77,1100.0,46.2536,46.2536,46.0856,46.224,1100.0
2019-03-25 10:30:00,46.97,47.12,46.97,47.11,900.0,46.4216,46.5699,46.4216,46.56,900.0
2019-03-25 11:00:00,47.13,47.67,47.13,47.67,1700.0,46.5797,47.1134,46.5797,47.1134,1700.0
2019-03-25 11:30:00,47.59,47.61,47.49,47.59,600.0,47.0344,47.0541,46.9355,47.0344,600.0
2019-03-25 12:00:00,47.64,47.81,47.64,47.81,700.0,47.0838,47.2518,47.0838,47.2518,700.0
2019-03-25 12:30:00,47.73,47.73,47.63,47.64,2100.0,47.1727,47.1727,47.0739,47.0838,2100.0
2019-03-25 13:00:00,47.71,47.71,47.57,47.61,1400.0,47.153,47.153,47.0146,47.0541,1400.0
2019-03-25 13:30:00,47.61,47.66,47.44,47.56,1300.0,47.0541,47.1036,46.8861,47.0047,1300.0
2019-03-25 14:00:00,47.58,47.6,47.52,47.55,1600.0,47.0245,47.0443,46.9652,46.9948,1600.0
2019-03-25 14:30:00,47.63,47.82,47.63,47.81,2105.0,47.0739,47.2617,47.0739,47.2518,2105.0
2019-03-25 15:00:00,47.81,48.08,47.76,48.06,3700.0,47.2518,47.5187,47.2024,47.4989,3700.0
2019-03-25 15:30:00,48.05,48.06,47.64,47.72,9708.0,47.489,47.4989,47.0838,47.1629,9708.0
2019-03-26 09:30:00,48.0,48.73,48.0,48.65,3148.0,47.4396,48.1611,47.4396,48.082,3148.0
2019-03-26 10:00:00,48.69,48.79,48.53,48.74,2100.0,48.1215,48.2204,47.9634,48.1709,2100.0
2019-03-26 10:30:00,48.64,48.98,48.64,48.94,1500.0,48.0721,48.4081,48.0721,48.3686,1500.0
2019-03-26 11:00:00,48.9,48.91,48.61,48.85,1500.0,48.3291,48.339,48.0425,48.2797,1500.0
2019-03-26 11:30:00,48.73,48.82,48.58,48.64,2300.0,48.1611,48.25,48.0128,48.0721,2300.0
2019-03-26 12:00:00,48.69,48.82,48.48,48.53,2300.0,48.1215,48.25,47.914,47.9634,2300.0
2019-03-26 12:30:00,48.56,48.56,48.37,48.37,1696.0,47.9931,47.9931,47.8053,47.8053,1696.0
2019-03-26 13:00:00,48.37,48.42,48.28,48.38,1700.0,47.8053,47.8547,47.7163,47.8152,1700.0
2019-03-26 13:30:00,48.35,48.35,48.26,48.27,1912.0,47.7855,47.7855,47.6966,47.7064,1912.0
2019-03-26 14:00:00,48.25,48.45,48.25,48.43,2200.0,47.6867,47.8843,47.6867,47.8646,2200.0
2019-03-26 14:30:00,48.38,48.56,48.29,48.56,2500.0,47.8152,47.9931,47.7262,47.9931,2500.0
2019-03-26 15:00:00,48.57,48.6,48.45,48.51,2500.0,48.0029,48.0326,47.8843,47.9436,2500.0
2019-03-26 15:30:00,48.46,48.68,48.46,48.68,7600.0,47.8942,48.1117,47.8942,48.1117,7600.0
2019-03-27 09:30:00,49.0,49.15,48.88,48.94,2100.0,48.4279,48.5762,48.3093,48.3686,2100.0
2019-03-27 10:00:00,48.77,49.02,48.73,49.0,4493.0,48.2006,48.4477,48.1611,48.4279,4493.0
2019-03-27 10:30:00,48.91,48.91,48.63,48.76,6252.0,48.339,48.339,48.0622,48.1907,6252.0
2019-03-27 11:00:00,48.83,48.86,48.68,48.68,2900.0,48.2599,48.2895,48.1117,48.1117,2900.0
2019-03-27 11:30:00,48.59,48.73,48.54,48.73,1200.0,48.0227,48.1611,47.9733,48.1611,1200.0
2019-03-27 12:00:00,48.69,48.95,48.69,48.95,1921.0,48.1215,48.3785,48.1215,48.3785,1921.0
2019-03-27 12:30:00,48.95,49.01,48.95,49.01,1200.0,48.3785,48.4378,48.3785,48.4378,1200.0
2019-03-27 13:00:00,48.95,49.07,48.85,49.07,1204.0,48.3785,48.4971,48.2797,48.4971,1204.0
2019-03-27 13:30:00,49.04,49.08,48.85,48.85,1400.0,48.4674,48.507,48.2797,48.2797,1400.0
2019-03-27 14:00:00,48.82,48.91,48.8,48.88,2900.0,48.25,48.339,48.2302,48.3093,2900.0
2019-03-27 14:30:00,48.87,48.87,48.63,48.64,2300.0,48.2994,48.2994,48.0622,48.0721,2300.0
2019-03-27 15:00:00,48.66,48.71,48.59,48.7,2400.0,48.0919,48.1413,48.0227,48.1314,2400.0
2019-03-27 15:30:00,48.74,48.83,48.67,48.72,8430.0,48.1709,48.2599,48.1018,48.1512,8430.0
2019-03-28 09:30:00,49.24,49.47,49.15,49.32,2150.0,48.6651,48.8924,48.5762,48.7442,2150.0
2019-03-28 10:00:00,49.41,49.63,49.34,49.4,2871.0,48.8331,49.0506,48.7639,48.8232,2871.0
2019-03-28 10:30:00,49.39,49.52,49.32,49.32,2634.0,48.8134,48.9418,48.7442,48.7442,2634.0
2019-03-28 11:00:00,49.35,49.48,49.3,49.31,3000.0,48.7738,48.9023,48.7244,48.7343,3000.0
2019-03-28 11:30:00,49.38,49.59,49.31,49.55,2600.0,48.8035,49.011,48.7343,48.9715,2600.0
2019-03-28 12:00:00,49.54,49.54,49.33,49.34,3400.0,48.9616,48.9616,48.7541,48.7639,3400.0
2019-03-28 12:30:00,49.36,49.42,49.33,49.38,2600.0,48.7837,48.843,48.7541,48.8035,2600.0
2019-03-28 13:00:00,49.41,49.56,49.4,49.54,2488.0,48.8331,48.9814,48.8232,48.9616,2488.0
2019-03-28 13:30:00,49.54,49.81,49.54,49.72,7945.0,48.9616,49.2285,48.9616,49.1395,7945.0
2019-03-28 14:00:00,49.67,49.81,49.67,49.79,5130.0,49.0901,49.2285,49.0901,49.2087,5130.0
2019-03-28 14:30:00,49.78,49.88,49.71,49.78,5655.0,49.1988,49.2976,49.1296,49.1988,5655.0
2019-03-28 15:00:00,49.78,49.93,49.75,49.85,5984.0,49.1988,49.3471,49.1692,49.268,5984.0
2019-03-28 15:30:00,49.87,50.07,49.85,49.98,9267.0,49.2878,49.4854,49.268,49.3965,9267.0
2019-03-29 09:30:00,50.38,50.51,50.14,50.29,2200.0,49.7918,49.9203,49.5546,49.7029,2200.0
2019-03-29 10:00:00,50.29,50.29,49.69,49.83,3500.0,49.7029,49.7029,49.1099,49.2482,3500.0
2019-03-29 10:30:00,49.88,50.32,49.88,49.88,2800.0,49.2976,49.7325,49.2976,49.2976,2800.0
2019-03-29 11:00:00,49.83,49.83,49.5,49.82,3195.0,49.2482,49.2482,48.9221,49.2383,3195.0
2019-03-29 11:30:00,49.73,49.73,49.4,49.4,1000.0,49.1494,49.1494,48.8232,48.8232,1000.0
2019-03-29 12:00:00,49.4,49.68,49.4,49.68,1800.0,48.8232,49.1,48.8232,49.1,1800.0
2019-03-29 12:30:00,49.69,49.82,49.69,49.82,2500.0,49.1099,49.2383,49.1099,49.2383,2500.0
2019-03-29 13:00:00,49.83,50.11,49.81,50.04,3208.0,49.2482,49.525,49.2285,49.4558,3208.0
2019-03-29 13:30:00,50.0,50.01,49.74,49.81,4671.0,49.4162,49.4261,49.1593,49.2285,4671.0
2019-03-29 14:00:00,49.75,49.8,49.62,49.8,3300.0,49.1692,49.2186,49.0407,49.2186,3300.0
2019-03-29 14:30:00,49.74,49.79,49.7,49.7,3900.0,49.1593,49.2087,49.1197,49.1197,3900.0
2019-03-29 15:00:00,49.74,49.81,49.59,49.81,5900.0,49.1593,49.2285,49.011,49.2285,5900.0
2019-03-29 15:30:00,49.82,49.97,49.75,49.86,12487.0,49.2383,49.3866,49.1692,49.2779,12487.0
2019-04-01 09:30:00,50.51,51.05,50.25,50.85,9661.0,49.9203,50.454,49.6633,50.2563,9661.0
2019-04-01 10:00:00,50.89,50.89,50.41,50.42,4800.0,50.2958,50.2958,49.8215,49.8313,4800.0
2019-04-01 10:30:00,50.39,50.45,50.18,50.25,3312.0,49.8017,49.861,49.5941,49.6633,3312.0
2019-04-01 11:00:00,50.19,50.26,50.06,50.08,4533.0,49.604,49.6732,49.4755,49.4953,4533.0
2019-04-01 11:30:00,50.08,50.11,49.85,50.08,8266.0,49.4953,49.525,49.268,49.4953,8266.0
2019-04-01 12:00:00,50.01,50.36,49.96,50.27,3600.0,49.4261,49.772,49.3767,49.6831,3600.0
2019-04-01 12:30:00,50.28,50.37,50.05,50.37,2788.0,49.693,49.7819,49.4657,49.7819,2788.0
2019-04-01 13:00:00,50.45,50.48,50.38,50.42,1426.0,49.861,49.8906,49.7918,49.8313,1426.0
2019-04-01 13:30:00,50.32,50.58,50.3,50.4,2700.0,49.7325,49.9895,49.7127,49.8116,2700.0
2019-04-01 14:00:00,50.4,50.4,50.22,50.27,1698.0,49.8116,49.8116,49.6337,49.6831,1698.0
2019-04-01 14:30:00,50.26,50.37,50.23,50.3,3064.0,49.6732,49.7819,49.6436,49.7127,3064.0
2019-04-01 15:00:00,50.25,50.43,50.25,50.41,4181.0,49.6633,49.8412,49.6633,49.8215,4181.0
2019-04-01 15:30:00,50.38,50.43,50.2,50.4,8518.0,49.7918,49.8412,49.6139,49.8116,8518.0
2019-04-02 09:30:00,50.51,50.51,49.12,49.28,12207.0,49.9203,49.9203,48.5465,48.7046,12207.0
2019-04-02 10:00:00,49.51,49.69,49.26,49.63,14952.0,48.932,49.1099,48.6849,49.0506,14952.0
2019-04-02 10:30:00,49.74,49.75,49.35,49.42,7800.0,49.1593,49.1692,48.7738,48.843,7800.0
2019-04-02 11:00:00,49.42,49.62,49.15,49.4,8280.0,48.843,49.0407,48.5762,48.8232,8280.0
2019-04-02 11:30:00,49.37,49.46,49.27,49.27,7957.0,48.7936,48.8825,48.6948,48.6948,7957.0
2019-04-02 12:00:00,49.27,49.32,49.0,49.1,16922.0,48.6948,48.7442,48.4279,48.5267,16922.0
2019-04-02 12:30:00,49.12,49.23,49.07,49.16,5725.0,48.5465,48.6552,48.4971,48.586,5725.0
2019-04-02 13:00:00,49.17,49.85,49.1,49.59,3899.0,48.5959,49.268,48.5267,49.011,3899.0
2019-04-02 13:30:00,49.55,49.82,49.53,49.8,9100.0,48.9715,49.2383,48.9517,49.2186,9100.0
2019-04-02 14:00:00,49.75,50.5,49.63,50.35,11838.0,49.1692,49.9104,49.0506,49.7622,11838.0
2019-04-02 14:30:00,50.42,50.51,50.21,50.51,18655.0,49.8313,49.9203,49.6238,49.9203,18655.0
2019-04-02 15:00:00,50.5,50.53,50.01,50.37,13870.0,49.9104,49.9401,49.4261,49.7819,13870.0
2019-04-02 15:30:00,50.45,50.63,50.27,50.48,36350.0,49.861,50.0389,49.6831,49.8906,36350.0
2019-04-03 09:30:00,53.53,53.64,51.62,52.02,125182.0,52.905,53.0137,51.0173,51.4127,125182.0
2019-04-03 10:00:00,51.81,53.02,51.22,52.95,58199.0,51.2051,52.401,50.622,52.3318,58199.0
2019-04-03 10:30:00,52.92,53.21,52.73,52.98,28590.0,52.3021,52.5888,52.1144,52.3614,28590.0
2019-04-03 11:00:00,53.02,53.26,52.29,52.3,19461.0,52.401,52.6382,51.6795,51.6894,19461.0
2019-04-03 11:30:00,52.44,52.88,52.37,52.73,26995.0,51.8278,52.2626,51.7586,52.1144,26995.0
2019-04-03 12:00:00,52.66,52.89,52.48,52.84,8924.0,52.0452,52.2725,51.8673,52.2231,8924.0
2019-04-03 12:30:00,52.83,53.0,52.41,52.56,10613.0,52.2132,52.3812,51.7981,51.9464,10613.0
2019-04-03 13:00:00,52.59,52.67,52.39,52.54,15003.0,51.976,52.0551,51.7783,51.9266,15003.0
2019-04-03 13:30:00,52.55,53.03,52.48,52.83,63385.0,51.9365,52.4109,51.8673,52.2132,63385.0
2019-04-03 14:00:00,52.87,53.25,52.85,53.23,15942.0,52.2527,52.6283,52.233,52.6085,15942.0
2019-04-03 14:30:00,53.23,53.43,53.1,53.38,19101.0,52.6085,52.8062,52.48,52.7568,19101.0
2019-04-03 15:00:00,53.38,53.41,52.7,52.95,26852.0,52.7568,52.7864,52.0847,52.3318,26852.0
2019-04-03 15:30:00,52.99,53.05,52.79,52.95,53164.0,52.3713,52.4306,52.1737,52.3318,53164.0
2019-04-04 09:30:00,53.22,54.14,53.13,53.99,20898.0,52.5986,53.5079,52.5097,53.3597,20898.0
2019-04-04 10:00:00,53.97,54.1,53.9,54.03,20525.0,53.3399,53.4684,53.2707,53.3992,20525.0
2019-04-04 10:30:00,53.93,54.06,53.73,53.93,7059.0,53.3004,53.4288,53.1027,53.3004,7059.0
2019-04-04 11:00:00,54.09,54.5,53.95,54.5,19638.0,53.4585,53.8637,53.3201,53.8637,19638.0
2019-04-04 11:30:00,54.51,54.61,54.18,54.58,21931.0,53.8736,53.9724,53.5474,53.9428,21931.0
2019-04-04 12:00:00,54.54,54.8,54.53,54.62,18402.0,53.9032,54.1602,53.8934,53.9823,18402.0
2019-04-04 12:30:00,54.61,54.84,54.54,54.81,15219.0,53.9724,54.1997,53.9032,54.1701,15219.0
2019-04-04 13:00:00,54.79,55.13,54.79,55.01,10810.0,54.1503,54.4863,54.1503,54.3677,10810.0
2019-04-04 13:30:00,55.08,55.18,54.83,54.84,8373.0,54.4369,54.5358,54.1898,54.1997,8373.0
2019-04-04 14:00:00,54.85,55.03,54.84,55.01,8902.0,54.2096,54.3875,54.1997,54.3677,8902.0
2019-04-04 14:30:00,55.03,55.24,54.98,55.23,10377.0,54.3875,54.5951,54.3381,54.5852,10377.0
2019-04-04 15:00:00,55.25,55.33,55.08,55.1,11629.0,54.6049,54.684,54.4369,54.4567,11629.0
2019-04-04 15:30:00,55.11,55.37,55.11,55.15,29174.0,54.4666,54.7235,54.4666,54.5061,29174.0
2019-04-05 09:30:00,55.37,55.57,54.6,54.6,9018.0,54.7235,54.9212,53.9625,53.9625,9018.0
2019-04-05 10:00:00,54.6,54.66,54.16,54.26,5000.0,53.9625,54.0218,53.5277,53.6265,5000.0
2019-04-05 10:30:00,54.47,54.75,54.47,54.75,3175.0,53.8341,54.1108,53.8341,54.1108,3175.0
2019-04-05 11:00:00,54.75,54.94,54.65,54.8,3300.0,54.1108,54.2986,54.0119,54.1602,3300.0
2019-04-05 11:30:00,54.93,54.93,54.72,54.8,2800.0,54.2887,54.2887,54.0811,54.1602,2800.0
2019-04-05 12:00:00,54.8,55.15,54.74,55.09,5238.0,54.1602,54.5061,54.1009,54.4468,5238.0
2019-04-05 12:30:00,55.03,55.03,54.76,54.84,5000.0,54.3875,54.3875,54.1207,54.1997,5000.0
2019-04-05 13:00:00,54.83,54.85,54.7,54.79,2900.0,54.1898,54.2096,54.0614,54.1503,2900.0
2019-04-05 13:30:00,54.83,54.94,54.71,54.94,6533.0,54.1898,54.2986,54.0712,54.2986,6533.0
2019-04-05 14:00:00,54.89,54.91,54.75,54.8,3279.0,54.2491,54.2689,54.1108,54.1602,3279.0
2019-04-05 14:30:00,54.71,54.85,54.7,54.71,8560.0,54.0712,54.2096,54.0614,54.0712,8560.0
2019-04-05 15:00:00,54.74,54.93,54.74,54.93,6878.0,54.1009,54.2887,54.1009,54.2887,6878.0
2019-04-05 15:30:00,54.92,55.0,54.6,54.65,18343.0,54.2788,54.3579,53.9625,54.0119,18343.0
2019-04-08 09:30:00,54.53,54.75,54.1,54.46,8567.0,53.8934,54.1108,53.4684,53.8242,8567.0
2019-04-08 10:00:00,54.26,54.34,53.4,53.57,11015.0,53.6265,53.7056,52.7765,52.9446,11015.0
2019-04-08 10:30:00,53.58,53.6,53.34,53.39,4187.0,52.9544,52.9742,52.7172,52.7667,4187.0
2019-04-08 11:00:00,53.38,53.43,53.12,53.2,3900.0,52.7568,52.8062,52.4998,52.5789,3900.0
2019-04-08 11:30:00,53.2,53.42,53.2,53.27,5074.0,52.5789,52.7963,52.5789,52.6481,5074.0
2019-04-08 12:00:00,53.29,53.42,53.19,53.37,3865.0,52.6678,52.7963,52.569,52.7469,3865.0
2019-04-08 12:30:00,53.31,53.31,53.19,53.27,2835.0,52.6876,52.6876,52.569,52.6481,2835.0
2019-04-08 13:00:00,53.28,53.28,53.17,53.2,3756.0,52.6579,52.6579,52.5492,52.5789,3756.0
2019-04-08 13:30:00,53.21,53.24,53.04,53.05,3000.0,52.5888,52.6184,52.4207,52.4306,3000.0
2019-04-08 14:00:00,53.03,53.64,53.0,53.63,15488.0,52.4109,53.0137,52.3812,53.0039,15488.0
2019-04-08 14:30:00,53.47,53.59,53.35,53.35,2217.0,52.8457,52.9643,52.7271,52.7271,2217.0
2019-04-08 15:00:00,53.34,53.76,53.33,53.74,4427.0,52.7172,53.1323,52.7074,53.1126,4427.0
2019-04-08 15:30:00,53.73,53.98,53.73,53.89,16476.0,53.1027,53.3498,53.1027,53.2608,16476.0
2019-04-09 09:30:00,53.63,53.9,53.35,53.57,2325.0,53.0039,53.2707,52.7271,52.9446,2325.0
2019-04-09 10:00:00,53.62,53.66,53.43,53.62,2100.0,52.994,53.0335,52.8062,52.994,2100.0
2019-04-09 10:30:00,53.58,53.68,53.45,53.64,2700.0,52.9544,53.0533,52.826,53.0137,2700.0
2019-04-09 11:00:00,53.7,53.7,53.59,53.61,2300.0,53.073,53.073,52.9643,52.9841,2300.0
2019-04-09 11:30:00,53.65,53.65,53.49,53.5,2400.0,53.0236,53.0236,52.8655,52.8754,2400.0
2019-04-09 12:00:00,53.54,53.69,53.53,53.59,3651.0,52.9149,53.0632,52.905,52.9643,3651.0
2019-04-09 12:30:00,53.56,53.61,53.48,53.48,1900.0,52.9347,52.9841,52.8556,52.8556,1900.0
2019-04-09 13:00:00,53.43,53.45,53.32,53.41,2500.0,52.8062,52.826,52.6975,52.7864,2500.0
2019-04-09 13:30:00,53.32,53.42,53.26,53.26,2700.0,52.6975,52.7963,52.6382,52.6382,2700.0
2019-04-09 14:00:00,53.14,53.37,53.04,53.12,4278.0,52.5196,52.7469,52.4207,52.4998,4278.0
2019-04-09 14:30:00,53.06,53.24,53.03,53.24,3900.0,52.4405,52.6184,52.4109,52.6184,3900.0
2019-04-09 15:00:00,53.25,53.25,53.0,53.0,5177.0,52.6283,52.6283,52.3812,52.3812,5177.0
2019-04-09 15:30:00,52.95,53.15,52.53,52.56,17179.0,52.3318,52.5295,51.9167,51.9464,17179.0
2019-04-10 09:30:00,52.73,52.73,52.2,52.33,4491.0,52.1144,52.1144,51.5906,51.719,4491.0
2019-04-10 10:00:00,52.34,52.34,51.51,51.68,6322.0,51.7289,51.7289,50.9086,51.0766,6322.0
2019-04-10 10:30:00,51.73,51.75,51.45,51.61,12091.0,51.126,51.1458,50.8493,51.0074,12091.0
2019-04-10 11:00:00,51.61,51.65,51.35,51.41,8573.0,51.0074,51.047,50.7505,50.8098,8573.0
2019-04-10 11:30:00,51.44,51.67,51.42,51.62,4666.0,50.8394,51.0667,50.8197,51.0173,4666.0
2019-04-10 12:00:00,51.65,51.81,51.62,51.78,5108.0,51.047,51.2051,51.0173,51.1755,5108.0
2019-04-10 12:30:00,51.75,51.99,51.68,51.99,3949.0,51.1458,51.383,51.0766,51.383,3949.0
2019-04-10 13:00:00,52.12,52.12,51.85,51.93,3255.0,51.5115,51.5115,51.2446,51.3237,3255.0
2019-04-10 13:30:00,51.94,52.03,51.88,52.0,3500.0,51.3336,51.4225,51.2743,51.3929,3500.0
2019-04-10 14:00:00,52.02,52.02,51.85,51.95,3800.0,51.4127,51.4127,51.2446,51.3435,3800.0
2019-04-10 14:30:00,51.99,52.06,51.96,51.98,3500.0,51.383,51.4522,51.3534,51.3731,3500.0
2019-04-10 15:00:00,52.03,52.17,52.01,52.17,6244.0,51.4225,51.5609,51.4028,51.5609,6244.0
2019-04-10 15:30:00,52.18,52.28,51.99,52.0,14528.0,51.5708,51.6696,51.383,51.3929,14528.0
2019-04-11 09:30:00,52.05,52.05,51.06,51.09,3697.0,51.4423,51.4423,50.4639,50.4935,3697.0
2019-04-11 10:00:00,51.19,51.4,51.12,51.36,4800.0,50.5923,50.7999,50.5232,50.7604,4800.0
2019-04-11 10:30:00,51.37,51.71,51.34,51.66,6490.0,50.7702,51.1063,50.7406,51.0569,6490.0
2019-04-11 11:00:00,51.7,51.8,51.56,51.58,4100.0,51.0964,51.1952,50.958,50.9778,4100.0
2019-04-11 11:30:00,51.55,51.67,51.46,51.67,2700.0,50.9481,51.0667,50.8592,51.0667,2700.0
2019-04-11 12:00:00,51.66,51.83,51.61,51.61,2500.0,51.0569,51.2249,51.0074,51.0074,2500.0
2019-04-11 12:30:00,51.62,51.69,51.51,51.69,2200.0,51.0173,51.0865,50.9086,51.0865,2200.0
2019-04-11 13:00:00,51.64,51.67,51.59,51.59,1800.0,51.0371,51.0667,50.9877,50.9877,1800.0
2019-04-11 13:30:00,51.56,51.61,51.54,51.6,3926.0,50.958,51.0074,50.9383,50.9976,3926.0
2019-04-11 14:00:00,51.59,51.65,51.55,51.58,5000.0,50.9877,51.047,50.9481,50.9778,5000.0
2019-04-11 14:30:00,51.57,51.6,51.52,51.53,3751.0,50.9679,50.9976,50.9185,50.9284,3751.0
2019-04-11 15:00:00,51.52,51.63,51.51,51.57,5165.0,50.9185,51.0272,50.9086,50.9679,5165.0
2019-04-11 15:30:00,51.59,51.7,51.56,51.7,15589.0,50.9877,51.0964,50.958,51.0964,15589.0
2019-04-12 09:30:00,52.2,52.2,51.51,51.89,4000.0,51.5906,51.5906,50.9086,51.2842,4000.0
2019-04-12 10:00:00,51.87,51.87,51.4,51.55,4608.0,51.2644,51.2644,50.7999,50.9481,4608.0
2019-04-12 10:30:00,51.48,51.57,51.48,51.56,2200.0,50.879,50.9679,50.879,50.958,2200.0
2019-04-12 11:00:00,51.58,51.64,51.53,51.61,3139.0,50.9778,51.0371,50.9284,51.0074,3139.0
2019-04-12 11:30:00,51.64,51.72,51.61,51.62,2500.0,51.0371,51.1162,51.0074,51.0173,2500.0
2019-04-12 12:00:00,51.62,51.62,51.51,51.58,3000.0,51.0173,51.0173,50.9086,50.9778,3000.0
2019-04-12 12:30:00,51.54,51.54,51.41,51.41,2900.0,50.9383,50.9383,50.8098,50.8098,2900.0
2019-04-12 13:00:00,51.43,51.44,51.3,51.3,5885.0,50.8295,50.8394,50.7011,50.7011,5885.0
2019-04-12 13:30:00,51.29,51.29,51.08,51.09,5958.0,50.6912,50.6912,50.4836,50.4935,5958.0
2019-04-12 14:00:00,51.07,51.08,50.9,50.97,4900.0,50.4737,50.4836,50.3057,50.3749,4900.0
2019-04-12 14:30:00,51.01,51.18,50.88,50.88,5613.0,50.4144,50.5825,50.286,50.286,5613.0
2019-04-12 15:00:00,50.87,50.87,50.74,50.8,5126.0,50.2761,50.2761,50.1476,50.2069,5126.0
2019-04-12 15:30:00,50.79,50.86,50.55,50.71,14634.0,50.197,50.2662,49.9598,50.1179,14634.0
2019-04-15 09:30:00,50.95,51.03,49.77,49.88,6239.0,50.3551,50.4342,49.1889,49.2976,6239.0
2019-04-15 10:00:00,49.79,50.15,49.79,50.11,1100.0,49.2087,49.5645,49.2087,49.525,1100.0
2019-04-15 10:30:00,50.16,50.18,49.99,50.02,2472.0,49.5744,49.5941,49.4064,49.436,2472.0
2019-04-15 11:00:00,50.1,50.18,50.07,50.16,2416.0,49.5151,49.5941,49.4854,49.5744,2416.0
2019-04-15 11:30:00,50.14,50.16,50.05,50.15,2580.0,49.5546,49.5744,49.4657,49.5645,2580.0
2019-04-15 12:00:00,50.15,50.15,49.69,49.69,4139.0,49.5645,49.5645,49.1099,49.1099,4139.0
2019-04-15 12:30:00,49.72,49.74,49.49,49.49,5015.0,49.1395,49.1593,48.9122,48.9122,5015.0
2019-04-15 13:00:00,49.51,49.55,49.43,49.46,2888.0,48.932,48.9715,48.8529,48.8825,2888.0
2019-04-15 13:30:00,49.5,49.51,49.31,49.35,3997.0,48.9221,48.932,48.7343,48.7738,3997.0
2019-04-15 14:00:00,49.3,49.36,49.1,49.1,4446.0,48.7244,48.7837,48.5267,48.5267,4446.0
2019-04-15 14:30:00,49.09,49.22,49.08,49.19,4974.0,48.5169,48.6453,48.507,48.6157,4974.0
2019-04-15 15:00:00,49.18,49.19,48.91,48.99,11187.0,48.6058,48.6157,48.339,48.418,11187.0
2019-04-15 15:30:00,49.0,49.01,48.89,48.95,31958.0,48.4279,48.4378,48.3192,48.3785,31958.0
2019-04-16 09:30:00,48.81,49.5,48.81,49.23,9198.0,48.2401,48.9221,48.2401,48.6552,9198.0
2019-04-16 10:00:00,49.27,49.32,48.88,48.88,2949.0,48.6948,48.7442,48.3093,48.3093,2949.0
2019-04-16 10:30:00,48.88,48.88,48.4,48.46,1700.0,48.3093,48.3093,47.8349,47.8942,1700.0
2019-04-16 11:00:00,48.42,48.42,48.19,48.22,3886.0,47.8547,47.8547,47.6274,47.657,3886.0
2019-04-16 11:30:00,48.23,48.4,48.23,48.37,2000.0,47.6669,47.8349,47.6669,47.8053,2000.0
2019-04-16 12:00:00,48.37,48.75,48.36,48.75,2561.0,47.8053,48.1808,47.7954,48.1808,2561.0
2019-04-16 12:30:00,48.85,49.0,48.85,49.0,1848.0,48.2797,48.4279,48.2797,48.4279,1848.0
2019-04-16 13:00:00,48.99,49.28,48.99,49.28,1800.0,48.418,48.7046,48.418,48.7046,1800.0
2019-04-16 13:30:00,49.38,49.52,49.34,49.51,2600.0,48.8035,48.9418,48.7639,48.932,2600.0
2019-04-16 14:00:00,49.49,49.8,49.44,49.8,4000.0,48.9122,49.2186,48.8628,49.2186,4000.0
2019-04-16 14:30:00,49.88,49.88,49.76,49.76,5614.0,49.2976,49.2976,49.179,49.179,5614.0
2019-04-16 15:00:00,49.77,49.98,49.77,49.79,7003.0,49.1889,49.3965,49.1889,49.2087,7003.0
2019-04-16 15:30:00,49.78,49.78,49.51,49.64,10748.0,49.1988,49.1988,48.932,49.0604,10748.0
2019-04-17 09:30:00,50.0,50.08,49.61,49.73,5491.0,49.4162,49.4953,49.0308,49.1494,5491.0
2019-04-17 10:00:00,49.73,49.86,49.48,49.84,3703.0,49.1494,49.2779,48.9023,49.2581,3703.0
2019-04-17 10:30:00,49.95,50.31,49.94,50.25,3000.0,49.3668,49.7226,49.3569,49.6633,3000.0
2019-04-17 11:00:00,50.34,50.52,50.15,50.15,2400.0,49.7523,49.9302,49.5645,49.5645,2400.0
2019-04-17 11:30:00,50.06,50.18,50.04,50.07,700.0,49.4755,49.5941,49.4558,49.4854,700.0
2019-04-17 12:00:00,50.09,50.09,49.76,49.78,8303.0,49.5052,49.5052,49.179,49.1988,8303.0
2019-04-17 12:30:00,49.93,50.22,49.91,50.22,1100.0,49.3471,49.6337,49.3273,49.6337,1100.0
2019-04-17 13:00:00,50.17,50.29,50.17,50.29,800.0,49.5843,49.7029,49.5843,49.7029,800.0
2019-04-17 13:30:00,50.29,50.29,50.2,50.22,600.0,49.7029,49.7029,49.6139,49.6337,600.0
2019-04-17 14:00:00,50.29,50.29,49.96,49.96,1800.0,49.7029,49.7029,49.3767,49.3767,1800.0
2019-04-17 14:30:00,49.76,49.8,49.63,49.8,1706.0,49.179,49.2186,49.0506,49.2186,1706.0
2019-04-17 15:00:00,49.82,49.94,49.79,49.92,5648.0,49.2383,49.3569,49.2087,49.3372,5648.0
2019-04-17 15:30:00,49.92,50.03,49.91,50.03,12329.0,49.3372,49.4459,49.3273,49.4459,12329.0
2019-04-18 09:30:00,50.12,50.5,50.12,50.39,1100.0,49.5348,49.9104,49.5348,49.8017,1100.0
2019-04-18 10:00:00,50.15,50.47,50.15,50.42,1200.0,49.5645,49.8808,49.5645,49.8313,1200.0
2019-04-18 10:30:00,50.43,51.09,50.43,51.06,3436.0,49.8412,50.4935,49.8412,50.4639,3436.0
2019-04-18 11:00:00,50.99,51.18,50.9,51.03,3600.0,50.3947,50.5825,50.3057,50.4342,3600.0
2019-04-18 11:30:00,51.05,51.22,51.05,51.18,3325.0,50.454,50.622,50.454,50.5825,3325.0
2019-04-18 12:00:00,51.23,51.46,51.23,51.38,1650.0,50.6319,50.8592,50.6319,50.7801,1650.0
2019-04-18 12:30:00,51.41,51.41,51.27,51.27,1900.0,50.8098,50.8098,50.6714,50.6714,1900.0
2019-04-18 13:00:00,51.24,51.39,51.23,51.37,1700.0,50.6418,50.79,50.6319,50.7702,1700.0
2019-04-18 13:30:00,51.39,51.46,51.29,51.45,1395.0,50.79,50.8592,50.6912,50.8493,1395.0
2019-04-18 14:00:00,51.46,51.46,51.22,51.34,4670.0,50.8592,50.8592,50.622,50.7406,4670.0
2019-04-18 14:30:00,51.33,51.6,51.28,51.56,2312.0,50.7307,50.9976,50.6813,50.958,2312.0
2019-04-18 15:00:00,51.49,51.65,51.49,51.65,3697.0,50.8888,51.047,50.8888,51.047,3697.0
2019-04-18 15:30:00,51.62,51.62,51.46,51.52,11426.0,51.0173,51.0173,50.8592,50.9185,11426.0
2019-04-22 09:30:00,51.81,51.85,51.26,51.74,2700.0,51.2051,51.2446,50.6615,51.1359,2700.0
2019-04-22 10:00:00,51.75,51.75,51.41,51.72,5100.0,51.1458,51.1458,50.8098,51.1162,5100.0
2019-04-22 10:30:00,51.74,52.07,51.74,52.02,3073.0,51.1359,51.4621,51.1359,51.4127,3073.0
2019-04-22 11:00:00,52.09,52.13,51.97,52.02,2200.0,51.4818,51.5214,51.3632,51.4127,2200.0
2019-04-22 11:30:00,52.11,52.33,52.11,52.33,2000.0,51.5016,51.719,51.5016,51.719,2000.0
2019-04-22 12:00:00,52.32,52.78,52.27,52.75,6450.0,51.7092,52.1638,51.6597,52.1341,6450.0
2019-04-22 12:30:00,52.69,52.9,52.69,52.79,3294.0,52.0748,52.2824,52.0748,52.1737,3294.0
2019-04-22 13:00:00,52.76,52.96,52.76,52.79,4735.0,52.144,52.3417,52.144,52.1737,4735.0
2019-04-22 13:30:00,52.76,52.85,52.73,52.82,1800.0,52.144,52.233,52.1144,52.2033,1800.0
2019-04-22 14:00:00,52.77,52.94,52.76,52.94,1100.0,52.1539,52.3219,52.144,52.3219,1100.0
2019-04-22 14:30:00,52.9,53.32,52.81,53.15,5550.0,52.2824,52.6975,52.1934,52.5295,5550.0
2019-04-22 15:00:00,53.07,53.29,52.84,53.18,5825.0,52.4504,52.6678,52.2231,52.5591,5825.0
2019-04-22 15:30:00,53.11,53.17,52.97,53.03,18750.0,52.4899,52.5492,52.3516,52.4109,18750.0
2019-04-23 09:30:00,52.96,53.37,52.96,53.34,2500.0,52.3417,52.7469,52.3417,52.7172,2500.0
2019-04-23 10:00:00,53.29,53.97,53.29,53.96,3790.0,52.6678,53.3399,52.6678,53.33,3790.0
2019-04-23 10:30:00,53.94,54.09,53.85,53.93,3759.0,53.3102,53.4585,53.2213,53.3004,3759.0
2019-04-23 11:00:00,53.92,54.15,53.87,54.15,6818.0,53.2905,53.5178,53.2411,53.5178,6818.0
2019-04-23 11:30:00,54.11,54.2,53.99,54.2,2300.0,53.4783,53.5672,53.3597,53.5672,2300.0
2019-04-23 12:00:00,54.2,54.25,54.09,54.17,2900.0,53.5672,53.6166,53.4585,53.5376,2900.0
2019-04-23 12:30:00,54.19,54.24,54.13,54.15,2200.0,53.5573,53.6067,53.498,53.5178,2200.0
2019-04-23 13:00:00,54.16,54.25,54.09,54.23,2900.0,53.5277,53.6166,53.4585,53.5969,2900.0
2019-04-23 13:30:00,54.22,54.22,53.71,53.74,1700.0,53.587,53.587,53.0829,53.1126,1700.0
2019-04-23 14:00:00,53.72,53.88,53.68,53.78,2200.0,53.0928,53.2509,53.0533,53.1521,2200.0
2019-04-23 14:30:00,53.72,53.95,53.7,53.95,4300.0,53.0928,53.3201,53.073,53.3201,4300.0
2019-04-23 15:00:00,53.98,54.03,53.83,53.93,5200.0,53.3498,53.3992,53.2015,53.3004,5200.0
2019-04-23 15:30:00,53.92,54.17,53.92,53.99,12508.0,53.2905,53.5376,53.2905,53.3597,12508.0
2019-04-24 09:30:00,54.85,55.59,54.73,55.59,7981.0,54.2096,54.941,54.091,54.941,7981.0
2019-04-24 10:00:00,55.74,55.83,55.35,55.49,4312.0,55.0892,55.1782,54.7038,54.8421,4312.0
2019-04-24 10:30:00,55.34,55.5,55.21,55.35,2000.0,54.6939,54.852,54.5654,54.7038,2000.0
2019-04-24 11:00:00,55.49,55.5,55.29,55.38,2300.0,54.8421,54.852,54.6445,54.7334,2300.0
2019-04-24 11:30:00,55.37,55.39,54.95,54.95,2904.0,54.7235,54.7433,54.3084,54.3084,2904.0
2019-04-24 12:00:00,55.0,55.5,55.0,55.49,1589.0,54.3579,54.852,54.3579,54.8421,1589.0
2019-04-24 12:30:00,55.5,55.58,55.34,55.34,1500.0,54.852,54.9311,54.6939,54.6939,1500.0
2019-04-24 13:00:00,55.32,55.43,55.25,55.43,2266.0,54.6741,54.7828,54.6049,54.7828,2266.0
2019-04-24 13:30:00,55.39,55.51,55.37,55.41,3900.0,54.7433,54.8619,54.7235,54.7631,3900.0
2019-04-24 14:00:00,55.49,55.76,55.49,55.76,2200.0,54.8421,55.109,54.8421,55.109,2200.0
2019-04-24 14:30:00,55.76,56.0,55.76,55.93,5201.0,55.109,55.3462,55.109,55.277,5201.0
2019-04-24 15:00:00,56.0,56.29,55.95,56.0,11750.0,55.3462,55.6328,55.2968,55.3462,11750.0
2019-04-24 15:30:00,56.02,56.2,55.97,56.15,15082.0,55.366,55.5439,55.3165,55.4944,15082.0
2019-04-25 09:30:00,55.76,56.3,55.4,56.3,6804.0,55.109,55.6427,54.7532,55.6427,6804.0
2019-04-25 10:00:00,56.28,56.67,56.27,56.52,3800.0,55.6229,56.0084,55.613,55.8601,3800.0
2019-04-25 10:30:00,56.44,56.92,56.36,56.82,3500.0,55.7811,56.2554,55.702,56.1566,3500.0
2019-04-25 11:00:00,56.94,57.69,56.9,57.48,7160.0,56.2752,57.0165,56.2357,56.8089,7160.0
2019-04-25 11:30:00,57.47,58.02,57.47,57.95,7795.0,56.799,57.3426,56.799,57.2734,7795.0
2019-04-25 12:00:00,57.94,58.04,57.69,57.79,6759.0,57.2635,57.3624,57.0165,57.1153,6759.0
2019-04-25 12:30:00,57.8,57.93,57.8,57.9,2400.0,57.1252,57.2537,57.1252,57.224,2400.0
2019-04-25 13:00:00,57.83,57.95,57.82,57.83,3600.0,57.1548,57.2734,57.1449,57.1548,3600.0
2019-04-25 13:30:00,57.85,57.94,57.57,57.74,4058.0,57.1746,57.2635,56.8979,57.0659,4058.0
2019-04-25 14:00:00,57.75,57.8,57.57,57.6,4200.0,57.0758,57.1252,56.8979,56.9275,4200.0
2019-04-25 14:30:00,57.61,58.15,57.61,58.12,9413.0,56.9374,57.4711,56.9374,57.4414,9413.0
2019-04-25 15:00:00,58.0,58.0,57.67,57.71,5773.0,57.3228,57.3228,56.9967,57.0362,5773.0
2019-04-25 15:30:00,57.68,57.75,57.57,57.6,21489.0,57.0066,57.0758,56.8979,56.9275,21489.0
2019-04-26 09:30:00,57.59,58.37,57.59,58.09,2716.0,56.9176,57.6885,56.9176,57.4118,2716.0
2019-04-26 10:00:00,58.04,58.88,58.04,58.54,2100.0,57.3624,58.1926,57.3624,57.8565,2100.0
2019-04-26 10:30:00,58.38,58.78,58.33,58.67,3300.0,57.6984,58.0937,57.649,57.985,3300.0
2019-04-26 11:00:00,58.65,58.68,58.5,58.52,2500.0,57.9652,57.9949,57.817,57.8368,2500.0
2019-04-26 11:30:00,58.54,58.69,58.53,58.55,4000.0,57.8565,58.0048,57.8466,57.8664,4000.0
2019-04-26 12:00:00,58.51,58.57,58.44,58.44,1600.0,57.8269,57.8862,57.7577,57.7577,1600.0
2019-04-26 12:30:00,58.49,58.59,58.49,58.49,1200.0,57.8071,57.9059,57.8071,57.8071,1200.0
2019-04-26 13:00:00,58.3,58.42,58.15,58.15,1749.0,57.6193,57.7379,57.4711,57.4711,1749.0
2019-04-26 13:30:00,58.17,58.17,58.01,58.01,2522.0,57.4909,57.4909,57.3327,57.3327,2522.0
2019-04-26 14:00:00,58.0,58.14,57.8,58.13,4000.0,57.3228,57.4612,57.1252,57.4513,4000.0
2019-04-26 14:30:00,58.03,58.06,57.98,58.06,2300.0,57.3525,57.3821,57.3031,57.3821,2300.0
2019-04-26 15:00:00,58.15,58.15,57.93,57.98,4428.0,57.4711,57.4711,57.2537,57.3031,4428.0
2019-04-26 15:30:00,57.99,58.05,57.88,57.97,9276.0,57.313,57.3723,57.2042,57.2932,9276.0
2019-04-29 09:30:00,58.04,58.04,57.55,57.93,1900.0,57.3624,57.3624,56.8781,57.2537,1900.0
2019-04-29 10:00:00,57.99,58.0,57.7,57.77,2100.0,57.313,57.3228,57.0263,57.0955,2100.0
2019-04-29 10:30:00,57.77,58.06,57.75,58.05,4400.0,57.0955,57.3821,57.0758,57.3723,4400.0
2019-04-29 11:00:00,58.1,58.29,58.1,58.29,1880.0,57.4217,57.6095,57.4217,57.6095,1880.0
2019-04-29 11:30:00,58.32,58.52,58.3,58.5,2239.0,57.6391,57.8368,57.6193,57.817,2239.0
2019-04-29 12:00:00,58.55,58.89,58.53,58.89,1700.0,57.8664,58.2024,57.8466,58.2024,1700.0
2019-04-29 12:30:00,58.87,58.95,58.8,58.8,1700.0,58.1827,58.2617,58.1135,58.1135,1700.0
2019-04-29 13:00:00,58.68,58.68,58.55,58.57,1449.0,57.9949,57.9949,57.8664,57.8862,1449.0
2019-04-29 13:30:00,58.63,58.76,58.56,58.76,1700.0,57.9455,58.074,57.8763,58.074,1700.0
2019-04-29 14:00:00,58.81,58.85,58.8,58.85,1249.0,58.1234,58.1629,58.1135,58.1629,1249.0
2019-04-29 14:30:00,58.87,58.99,58.86,58.99,1890.0,58.1827,58.3013,58.1728,58.3013,1890.0
2019-04-29 15:00:00,59.03,59.07,58.9,58.97,3200.0,58.3408,58.3803,58.2123,58.2815,3200.0
2019-04-29 15:30:00,59.02,59.3,59.02,59.26,8051.0,58.3309,58.6077,58.3309,58.5681,8051.0
2019-04-30 09:30:00,59.2,59.2,57.62,57.62,4749.0,58.5088,58.5088,56.9473,56.9473,4749.0
2019-04-30 10:00:00,57.51,57.77,57.34,57.45,2079.0,56.8386,57.0955,56.6705,56.7793,2079.0
2019-04-30 10:30:00,57.44,57.65,57.36,57.44,3134.0,56.7694,56.9769,56.6903,56.7694,3134.0
2019-04-30 11:00:00,57.13,57.2,56.83,57.2,2700.0,56.463,56.5322,56.1665,56.5322,2700.0
2019-04-30 11:30:00,57.03,57.51,57.03,57.47,1205.0,56.3642,56.8386,56.3642,56.799,1205.0
2019-04-30 12:00:00,57.43,57.43,57.3,57.38,1500.0,56.7595,56.7595,56.631,56.7101,1500.0
2019-04-30 12:30:00,57.4,57.64,57.4,57.62,1533.0,56.7298,56.967,56.7298,56.9473,1533.0
2019-04-30 13:00:00,57.56,57.56,57.51,57.51,400.0,56.888,56.888,56.8386,56.8386,400.0
2019-04-30 13:30:00,57.54,57.64,57.42,57.64,2387.0,56.8682,56.967,56.7496,56.967,2387.0
2019-04-30 14:00:00,57.62,57.62,56.97,56.97,3051.0,56.9473,56.9473,56.3049,56.3049,3051.0
2019-04-30 14:30:00,56.88,56.97,56.87,56.87,1900.0,56.2159,56.3049,56.206,56.206,1900.0
2019-04-30 15:00:00,56.82,56.82,56.42,56.45,3100.0,56.1566,56.1566,55.7613,55.7909,3100.0
2019-04-30 15:30:00,56.43,56.93,56.43,56.87,6195.0,55.7712,56.2653,55.7712,56.206,6195.0
2019-05-01 09:30:00,57.09,57.6,56.56,57.57,2833.0,56.4235,56.9275,55.8996,56.8979,2833.0
2019-05-01 10:00:00,57.34,57.43,57.32,57.32,1320.0,56.6705,56.7595,56.6508,56.6508,1320.0
2019-05-01 10:30:00,57.3,57.34,57.24,57.25,800.0,56.631,56.6705,56.5717,56.5816,800.0
2019-05-01 11:00:00,57.3,57.74,57.3,57.62,1335.0,56.631,57.0659,56.631,56.9473,1335.0
2019-05-01 11:30:00,57.71,58.14,57.71,58.08,600.0,57.0362,57.4612,57.0362,57.4019,600.0
2019-05-01 12:00:00,58.05,58.1,57.78,57.78,700.0,57.3723,57.4217,57.1054,57.1054,700.0
2019-05-01 12:30:00,57.76,57.76,57.54,57.66,3850.0,57.0856,57.0856,56.8682,56.9868,3850.0
2019-05-01 13:00:00,57.84,57.84,57.6,57.67,300.0,57.1647,57.1647,56.9275,56.9967,300.0
2019-05-01 13:30:00,57.71,57.79,57.65,57.65,800.0,57.0362,57.1153,56.9769,56.9769,800.0
2019-05-01 14:00:00,57.68,57.86,57.58,57.59,2001.0,57.0066,57.1845,56.9077,56.9176,2001.0
2019-05-01 14:30:00,57.58,57.73,57.21,57.73,2400.0,56.9077,57.056,56.5421,57.056,2400.0
2019-05-01 15:00:00,57.83,57.83,57.57,57.57,1008.0,57.1548,57.1548,56.8979,56.8979,1008.0
2019-05-01 15:30:00,57.45,57.58,57.39,57.46,6344.0,56.7793,56.9077,56.72,56.7891,6344.0
2019-05-02 09:30:00,57.55,58.12,57.55,57.85,6323.0,56.8781,57.4414,56.8781,57.1746,6323.0
2019-05-02 10:00:00,57.89,58.04,57.73,57.73,7100.0,57.2141,57.3624,57.056,57.056,7100.0
2019-05-02 10:30:00,57.85,58.04,57.85,57.92,4594.0,57.1746,57.3624,57.1746,57.2438,4594.0
2019-05-02 11:00:00,57.98,58.04,57.55,57.56,5300.0,57.3031,57.3624,56.8781,56.888,5300.0
2019-05-02 11:30:00,57.7,57.77,57.62,57.71,5000.0,57.0263,57.0955,56.9473,57.0362,5000.0
2019-05-02 12:00:00,57.72,57.74,57.62,57.62,3459.0,57.0461,57.0659,56.9473,56.9473,3459.0
2019-05-02 12:30:00,57.62,57.62,57.49,57.6,2905.0,56.9473,56.9473,56.8188,56.9275,2905.0
2019-05-02 13:00:00,57.6,57.99,57.54,57.97,4500.0,56.9275,57.313,56.8682,57.2932,4500.0
2019-05-02 13:30:00,58.06,58.9,58.03,58.9,11139.0,57.3821,58.2123,57.3525,58.2123,11139.0
2019-05-02 14:00:00,58.93,59.19,58.59,58.86,16059.0,58.242,58.4989,57.9059,58.1728,16059.0
2019-05-02 14:30:00,58.6,58.79,58.6,58.74,5600.0,57.9158,58.1036,57.9158,58.0542,5600.0
2019-05-02 15:00:00,58.74,58.89,58.74,58.83,6500.0,58.0542,58.2024,58.0542,58.1431,6500.0
2019-05-02 15:30:00,58.83,59.04,58.82,58.97,12986.0,58.1431,58.3507,58.1333,58.2815,12986.0
2019-05-03 09:30:00,58.73,58.95,58.39,58.59,5200.0,58.0443,58.2617,57.7083,57.9059,5200.0
2019-05-03 10:00:00,58.55,58.79,58.49,58.69,2200.0,57.8664,58.1036,57.8071,58.0048,2200.0
2019-05-03 10:30:00,58.61,58.9,58.6,58.89,3300.0,57.9257,58.2123,57.9158,58.2024,3300.0
2019-05-03 11:00:00,58.9,58.98,58.67,58.71,2750.0,58.2123,58.2914,57.985,58.0245,2750.0
2019-05-03 11:30:00,58.76,58.83,58.69,58.73,2200.0,58.074,58.1431,58.0048,58.0443,2200.0
2019-05-03 12:00:00,58.67,58.88,58.63,58.84,2331.0,57.985,58.1926,57.9455,58.153,2331.0
2019-05-03 12:30:00,58.78,58.8,58.55,58.56,1700.0,58.0937,58.1135,57.8664,57.8763,1700.0
2019-05-03 13:00:00,58.53,59.05,58.5,58.99,3400.0,57.8466,58.3606,57.817,58.3013,3400.0
2019-05-03 13:30:00,59.01,59.11,59.0,59.07,4499.0,58.321,58.4199,58.3112,58.3803,4499.0
2019-05-03 14:00:00,59.07,59.08,58.83,58.83,1400.0,58.3803,58.3902,58.1431,58.1431,1400.0
2019-05-03 14:30:00,58.75,58.9,58.75,58.82,2500.0,58.0641,58.2123,58.0641,58.1333,2500.0
2019-05-03 15:00:00,58.8,58.86,58.78,58.82,5184.0,58.1135,58.1728,58.0937,58.1333,5184.0
2019-05-03 15:30:00,58.84,58.94,58.57,58.92,10922.0,58.153,58.2519,57.8862,58.2321,10922.0
2019-05-06 09:30:00,57.51,59.57,57.45,58.85,6480.0,56.8386,58.8745,56.7793,58.1629,6480.0
2019-05-06 10:00:00,58.87,59.31,58.71,59.2,3800.0,58.1827,58.6175,58.0245,58.5088,3800.0
2019-05-06 10:30:00,59.19,59.39,59.06,59.2,4400.0,58.4989,58.6966,58.3705,58.5088,4400.0
2019-05-06 11:00:00,59.26,59.26,58.82,58.86,4290.0,58.5681,58.5681,58.1333,58.1728,4290.0
2019-05-06 11:30:00,58.85,58.85,58.59,58.63,3658.0,58.1629,58.1629,57.9059,57.9455,3658.0
2019-05-06 12:00:00,58.59,58.59,58.2,58.48,1400.0,57.9059,57.9059,57.5205,57.7972,1400.0
2019-05-06 12:30:00,58.5,58.61,58.3,58.3,2600.0,57.817,57.9257,57.6193,57.6193,2600.0
2019-05-06 13:00:00,58.29,58.68,58.21,58.64,2600.0,57.6095,57.9949,57.5304,57.9554,2600.0
2019-05-06 13:30:00,58.62,58.72,58.53,58.65,2800.0,57.9356,58.0344,57.8466,57.9652,2800.0
2019-05-06 14:00:00,58.7,58.77,58.68,58.74,1600.0,58.0147,58.0838,57.9949,58.0542,1600.0
2019-05-06 14:30:00,58.76,58.94,58.74,58.74,2300.0,58.074,58.2519,58.0542,58.0542,2300.0
2019-05-06 15:00:00,58.77,58.77,58.49,58.58,4446.0,58.0838,58.0838,57.8071,57.8961,4446.0
2019-05-06 15:30:00,58.55,58.68,58.45,58.45,9003.0,57.8664,57.9949,57.7676,57.7676,9003.0
2019-05-07 09:30:00,58.52,58.52,58.2,58.2,2433.0,57.8368,57.8368,57.5205,57.5205,2433.0
2019-05-07 10:00:00,58.17,58.23,58.08,58.16,2700.0,57.4909,57.5502,57.4019,57.481,2700.0
2019-05-07 10:30:00,58.2,58.2,57.86,57.98,2100.0,57.5205,57.5205,57.1845,57.3031,2100.0
2019-05-07 11:00:00,57.99,58.14,57.84,58.02,4684.0,57.313,57.4612,57.1647,57.3426,4684.0
2019-05-07 11:30:00,58.05,58.06,57.58,57.69,1876.0,57.3723,57.3821,56.9077,57.0165,1876.0
2019-05-07 12:00:00,57.59,57.93,57.59,57.93,2600.0,56.9176,57.2537,56.9176,57.2537,2600.0
2019-05-07 12:30:00,57.92,57.92,57.54,57.54,1600.0,57.2438,57.2438,56.8682,56.8682,1600.0
2019-05-07 13:00:00,57.53,57.53,57.26,57.27,2400.0,56.8583,56.8583,56.5915,56.6014,2400.0
2019-05-07 13:30:00,57.27,57.55,57.12,57.43,10562.0,56.6014,56.8781,56.4531,56.7595,10562.0
2019-05-07 14:00:00,57.43,57.43,57.07,57.34,6149.0,56.7595,56.7595,56.4037,56.6705,6149.0
2019-05-07 14:30:00,57.36,57.38,57.11,57.28,2999.0,56.6903,56.7101,56.4432,56.6112,2999.0
2019-05-07 15:00:00,57.23,57.33,57.17,57.22,3681.0,56.5618,56.6607,56.5025,56.5519,3681.0
2019-05-07 15:30:00,57.18,57.67,57.06,57.64,7194.0,56.5124,56.9967,56.3938,56.967,7194.0
2019-05-08 09:30:00,57.51,57.86,57.51,57.66,1764.0,56.8386,57.1845,56.8386,56.9868,1764.0
2019-05-08 10:00:00,57.74,57.78,57.11,57.15,5400.0,57.0659,57.1054,56.4432,56.4828,5400.0
2019-05-08 10:30:00,57.19,57.55,57.19,57.48,2100.0,56.5223,56.8781,56.5223,56.8089,2100.0
2019-05-08 11:00:00,57.4,57.69,57.4,57.67,4400.0,56.7298,57.0165,56.7298,56.9967,4400.0
2019-05-08 11:30:00,57.77,57.81,57.41,57.53,4112.0,57.0955,57.1351,56.7397,56.8583,4112.0
2019-05-08 12:00:00,57.5,57.74,57.5,57.74,1600.0,56.8287,57.0659,56.8287,57.0659,1600.0
2019-05-08 12:30:00,57.77,57.92,57.77,57.84,1812.0,57.0955,57.2438,57.0955,57.1647,1812.0
2019-05-08 13:00:00,57.78,57.78,57.7,57.76,1000.0,57.1054,57.1054,57.0263,57.0856,1000.0
2019-05-08 13:30:00,57.72,57.82,57.58,57.8,2062.0,57.0461,57.1449,56.9077,57.1252,2062.0
2019-05-08 14:00:00,57.8,58.0,57.72,57.95,1100.0,57.1252,57.3228,57.0461,57.2734,1100.0
2019-05-08 14:30:00,58.02,58.05,57.82,57.82,1700.0,57.3426,57.3723,57.1449,57.1449,1700.0
2019-05-08 15:00:00,57.88,57.93,57.66,57.66,2700.0,57.2042,57.2537,56.9868,56.9868,2700.0
2019-05-08 15:30:00,57.56,57.69,57.19,57.37,15596.0,56.888,57.0165,56.5223,56.7002,15596.0
2019-05-09 09:30:00,56.72,57.23,56.72,56.84,1626.0,56.0578,56.5618,56.0578,56.1764,1626.0
2019-05-09 10:00:00,57.15,57.41,56.99,57.41,1033.0,56.4828,56.7397,56.3246,56.7397,1033.0
2019-05-09 10:30:00,57.48,57.98,57.48,57.91,1793.0,56.8089,57.3031,56.8089,57.2339,1793.0
2019-05-09 11:00:00,57.8,57.8,57.42,57.42,2037.0,57.1252,57.1252,56.7496,56.7496,2037.0
2019-05-09 11:30:00,57.56,58.01,57.54,57.98,2525.0,56.888,57.3327,56.8682,57.3031,2525.0
2019-05-09 12:00:00,57.99,58.01,57.92,57.99,1774.0,57.313,57.3327,57.2438,57.313,1774.0
2019-05-09 12:30:00,57.98,58.31,57.94,58.31,1861.0,57.3031,57.6292,57.2635,57.6292,1861.0
2019-05-09 13:00:00,58.42,58.42,58.23,58.26,900.0,57.7379,57.7379,57.5502,57.5798,900.0
2019-05-09 13:30:00,58.26,58.29,58.11,58.11,1518.0,57.5798,57.6095,57.4316,57.4316,1518.0
2019-05-09 14:00:00,58.08,58.35,58.06,58.35,900.0,57.4019,57.6688,57.3821,57.6688,900.0
2019-05-09 14:30:00,58.33,58.4,58.12,58.12,3291.0,57.649,57.7182,57.4414,57.4414,3291.0
2019-05-09 15:00:00,58.08,58.18,57.97,58.18,4100.0,57.4019,57.5007,57.2932,57.5007,4100.0
2019-05-09 15:30:00,58.3,58.43,58.24,58.41,5811.0,57.6193,57.7478,57.56,57.7281,5811.0
2019-05-10 09:30:00,58.07,58.44,58.07,58.35,900.0,57.392,57.7577,57.392,57.6688,900.0
2019-05-10 10:00:00,58.16,58.16,57.79,57.85,1500.0,57.481,57.481,57.1153,57.1746,1500.0
2019-05-10 10:30:00,57.82,57.82,57.6,57.6,1400.0,57.1449,57.1449,56.9275,56.9275,1400.0
2019-05-10 11:00:00,57.55,57.87,57.55,57.77,1000.0,56.8781,57.1944,56.8781,57.0955,1000.0
2019-05-10 11:30:00,57.71,57.96,57.67,57.96,2062.0,57.0362,57.2833,56.9967,57.2833,2062.0
2019-05-10 12:00:00,58.01,58.6,58.01,58.6,2500.0,57.3327,57.9158,57.3327,57.9158,2500.0
2019-05-10 12:30:00,58.91,59.05,58.76,59.02,1500.0,58.2222,58.3606,58.074,58.3309,1500.0
2019-05-10 13:00:00,58.98,59.06,58.92,58.92,1000.0,58.2914,58.3705,58.2321,58.2321,1000.0
2019-05-10 13:30:00,58.85,58.86,58.83,58.86,544.0,58.1629,58.1728,58.1431,58.1728,544.0
2019-05-10 14:00:00,58.91,58.91,58.78,58.84,1000.0,58.2222,58.2222,58.0937,58.153,1000.0
2019-05-10 14:30:00,58.9,59.07,58.88,59.06,1505.0,58.2123,58.3803,58.1926,58.3705,1505.0
2019-05-10 15:00:00,59.08,59.17,59.02,59.16,3041.0,58.3902,58.4792,58.3309,58.4693,3041.0
2019-05-10 15:30:00,59.14,59.14,58.92,59.1,5606.0,58.4495,58.4495,58.2321,58.41,5606.0
2019-05-13 09:30:00,58.42,58.42,57.0,57.0,1090.0,57.7379,57.7379,56.3345,56.3345,1090.0
2019-05-13 10:00:00,56.96,56.96,56.18,56.19,2910.0,56.295,56.295,55.5241,55.534,2910.0
2019-05-13 10:30:00,56.12,56.2,55.71,55.71,3498.0,55.4648,55.5439,55.0596,55.0596,3498.0
2019-05-13 11:00:00,55.79,55.81,55.48,55.7,3117.0,55.1386,55.1584,54.8323,55.0497,3117.0
2019-05-13 11:30:00,55.73,55.93,55.73,55.93,1100.0,55.0793,55.277,55.0793,55.277,1100.0
2019-05-13 12:00:00,55.96,55.96,55.7,55.7,1900.0,55.3067,55.3067,55.0497,55.0497,1900.0
2019-05-13 12:30:00,55.68,55.75,55.58,55.58,2300.0,55.0299,55.0991,54.9311,54.9311,2300.0
2019-05-13 13:00:00,55.43,55.71,55.37,55.61,2530.0,54.7828,55.0596,54.7235,54.9607,2530.0
2019-05-13 13:30:00,55.59,55.67,55.53,55.6,2800.0,54.941,55.02,54.8817,54.9509,2800.0
2019-05-13 14:00:00,55.59,55.89,55.59,55.89,3300.0,54.941,55.2375,54.941,55.2375,3300.0
2019-05-13 14:30:00,55.83,56.05,55.75,55.96,2600.0,55.1782,55.3956,55.0991,55.3067,2600.0
2019-05-13 15:00:00,55.98,56.01,55.75,55.8,4400.0,55.3264,55.3561,55.0991,55.1485,4400.0
2019-05-13 15:30:00,55.77,55.8,55.57,55.65,11797.0,55.1189,55.1485,54.9212,55.0003,11797.0
2019-05-14 09:30:00,56.02,56.28,55.99,56.22,822.0,55.366,55.6229,55.3363,55.5636,822.0
2019-05-14 10:00:00,56.19,56.24,56.18,56.24,400.0,55.534,55.5834,55.5241,55.5834,400.0
2019-05-14 10:30:00,56.3,56.3,56.11,56.11,1690.0,55.6427,55.6427,55.4549,55.4549,1690.0
2019-05-14 11:00:00,56.3,56.3,56.14,56.16,4600.0,55.6427,55.6427,55.4846,55.5043,4600.0
2019-05-14 11:30:00,56.14,56.16,55.92,55.97,2700.0,55.4846,55.5043,55.2671,55.3165,2700.0
2019-05-14 12:00:00,56.03,56.07,55.68,55.68,2558.0,55.3758,55.4154,55.0299,55.0299,2558.0
2019-05-14 12:30:00,55.66,55.85,55.65,55.67,1300.0,55.0102,55.1979,55.0003,55.02,1300.0
2019-05-14 13:00:00,55.7,55.9,55.66,55.89,1451.0,55.0497,55.2474,55.0102,55.2375,1451.0
2019-05-14 13:30:00,55.97,55.97,55.75,55.76,1400.0,55.3165,55.3165,55.0991,55.109,1400.0
2019-05-14 14:00:00,55.77,55.77,55.7,55.71,3600.0,55.1189,55.1189,55.0497,55.0596,3600.0
2019-05-14 14:30:00,55.58,55.62,55.33,55.33,900.0,54.9311,54.9706,54.684,54.684,900.0
2019-05-14 15:00:00,55.28,55.54,55.28,55.54,1500.0,54.6346,54.8916,54.6346,54.8916,1500.0
2019-05-14 15:30:00,55.52,55.52,55.12,55.47,6954.0,54.8718,54.8718,54.4765,54.8224,6954.0
2019-05-15 09:30:00,54.81,54.81,54.01,54.5,2210.0,54.1701,54.1701,53.3794,53.8637,2210.0
2019-05-15 10:00:00,54.53,55.5,54.53,55.47,2800.0,53.8934,54.852,53.8934,54.8224,2800.0
2019-05-15 10:30:00,55.6,55.81,55.42,55.75,1900.0,54.9509,55.1584,54.773,55.0991,1900.0
2019-05-15 11:00:00,55.75,56.27,55.75,56.27,2623.0,55.0991,55.613,55.0991,55.613,2623.0
2019-05-15 11:30:00,56.21,56.33,55.98,56.0,5670.0,55.5537,55.6723,55.3264,55.3462,5670.0
2019-05-15 12:00:00,56.0,56.0,55.45,55.45,4780.0,55.3462,55.3462,54.8026,54.8026,4780.0
2019-05-15 12:30:00,55.43,55.55,55.4,55.4,4687.0,54.7828,54.9014,54.7532,54.7532,4687.0
2019-05-15 13:00:00,55.42,55.63,55.34,55.48,2000.0,54.773,54.9805,54.6939,54.8323,2000.0
2019-05-15 13:30:00,55.46,55.5,55.19,55.28,4336.0,54.8125,54.852,54.5456,54.6346,4336.0
2019-05-15 14:00:00,55.27,55.52,55.14,55.52,3000.0,54.6247,54.8718,54.4962,54.8718,3000.0
2019-05-15 14:30:00,55.6,55.72,55.53,55.56,3746.0,54.9509,55.0695,54.8817,54.9113,3746.0
2019-05-15 15:00:00,55.6,55.76,55.59,55.76,1487.0,54.9509,55.109,54.941,55.109,1487.0
2019-05-15 15:30:00,55.75,55.83,55.6,55.6,3500.0,55.0991,55.1782,54.9509,54.9509,3500.0
2019-05-16 09:30:00,56.19,56.19,55.78,55.78,400.0,55.534,55.534,55.1288,55.1288,400.0
2019-05-16 10:00:00,55.51,55.52,55.24,55.36,4501.0,54.8619,54.8718,54.5951,54.7137,4501.0
2019-05-16 10:30:00,55.2,55.25,54.85,55.01,3940.0,54.5555,54.6049,54.2096,54.3677,3940.0
2019-05-16 11:00:00,54.98,54.98,54.82,54.86,1520.0,54.3381,54.3381,54.18,54.2195,1520.0
2019-05-16 11:30:00,54.81,55.2,54.81,55.0,2800.0,54.1701,54.5555,54.1701,54.3579,2800.0
2019-05-16 12:00:00,54.86,54.94,54.75,54.94,2638.0,54.2195,54.2986,54.1108,54.2986,2638.0
2019-05-16 12:30:00,54.84,54.93,54.75,54.93,1900.0,54.1997,54.2887,54.1108,54.2887,1900.0
2019-05-16 13:00:00,54.93,55.1,54.93,55.0,2636.0,54.2887,54.4567,54.2887,54.3579,2636.0
2019-05-16 13:30:00,54.88,54.9,54.64,54.64,1421.0,54.2393,54.259,54.0021,54.0021,1421.0
2019-05-16 14:00:00,54.57,54.57,54.15,54.28,4535.0,53.9329,53.9329,53.5178,53.6463,4535.0
2019-05-16 14:30:00,54.37,54.41,54.03,54.06,1000.0,53.7352,53.7748,53.3992,53.4288,1000.0
2019-05-16 15:00:00,54.08,54.09,53.77,53.8,3227.0,53.4486,53.4585,53.1422,53.1719,3227.0
2019-05-16 15:30:00,53.75,53.8,53.59,53.59,7449.0,53.1225,53.1719,52.9643,52.9643,7449.0
2019-05-17 09:30:00,53.84,53.94,53.73,53.9,500.0,53.2114,53.3102,53.1027,53.2707,500.0
2019-05-17 10:00:00,54.03,54.21,53.96,54.2,1500.0,53.3992,53.5771,53.33,53.5672,1500.0
2019-05-17 10:30:00,54.23,54.53,54.05,54.35,1800.0,53.5969,53.8934,53.419,53.7155,1800.0
2019-05-17 11:00:00,54.51,54.58,54.26,54.26,700.0,53.8736,53.9428,53.6265,53.6265,700.0
2019-05-17 11:30:00,54.1,54.1,53.97,54.0,1400.0,53.4684,53.4684,53.3399,53.3695,1400.0
2019-05-17 12:00:00,54.08,54.15,54.08,54.15,300.0,53.4486,53.5178,53.4486,53.5178,300.0
2019-05-17 12:30:00,54.18,54.38,54.18,54.37,500.0,53.5474,53.7451,53.5474,53.7352,500.0
2019-05-17 13:00:00,54.39,54.65,54.39,54.62,400.0,53.755,54.0119,53.755,53.9823,400.0
2019-05-17 13:30:00,54.48,54.52,54.48,54.52,500.0,53.8439,53.8835,53.8439,53.8835,500.0
2019-05-17 14:00:00,54.44,54.5,54.29,54.36,2200.0,53.8044,53.8637,53.6562,53.7253,2200.0
2019-05-17 14:30:00,54.34,54.34,54.2,54.2,1914.0,53.7056,53.7056,53.5672,53.5672,1914.0
2019-05-17 15:00:00,54.15,54.15,53.91,54.01,1200.0,53.5178,53.5178,53.2806,53.3794,1200.0
2019-05-17 15:30:00,53.97,53.97,53.74,53.88,2500.0,53.3399,53.3399,53.1126,53.2509,2500.0
2019-05-20 09:30:00,53.5,53.87,53.01,53.68,1900.0,52.8754,53.2411,52.3911,53.0533,1900.0
2019-05-20 10:00:00,53.81,53.86,53.49,53.54,1588.0,53.1818,53.2312,52.8655,52.9149,1588.0
2019-05-20 10:30:00,53.8,53.8,53.5,53.6,2230.0,53.1719,53.1719,52.8754,52.9742,2230.0
2019-05-20 11:00:00,53.65,53.76,53.63,53.63,1725.0,53.0236,53.1323,53.0039,53.0039,1725.0
2019-05-20 11:30:00,53.68,53.84,53.62,53.84,1681.0,53.0533,53.2114,52.994,53.2114,1681.0
2019-05-20 12:00:00,53.93,54.17,53.87,54.16,1200.0,53.3004,53.5376,53.2411,53.5277,1200.0
2019-05-20 12:30:00,54.2,54.76,54.17,54.36,3366.0,53.5672,54.1207,53.5376,53.7253,3366.0
2019-05-20 13:00:00,54.36,54.55,54.36,54.54,1900.0,53.7253,53.9131,53.7253,53.9032,1900.0
2019-05-20 13:30:00,54.74,54.83,54.7,54.82,1300.0,54.1009,54.1898,54.0614,54.18,1300.0
2019-05-20 14:00:00,54.69,54.69,54.54,54.56,2810.0,54.0515,54.0515,53.9032,53.923,2810.0
2019-05-20 14:30:00,54.58,54.78,54.58,54.71,1900.0,53.9428,54.1404,53.9428,54.0712,1900.0
2019-05-20 15:00:00,54.66,54.66,54.55,54.64,2261.0,54.0218,54.0218,53.9131,54.0021,2261.0
2019-05-20 15:30:00,54.63,54.88,54.63,54.85,9484.0,53.9922,54.2393,53.9922,54.2096,9484.0
2019-05-21 09:30:00,54.98,55.03,54.65,55.0,3592.0,54.3381,54.3875,54.0119,54.3579,3592.0
2019-05-21 10:00:00,55.11,55.11,54.91,55.08,2800.0,54.4666,54.4666,54.2689,54.4369,2800.0
2019-05-21 10:30:00,55.08,55.39,55.08,55.39,1832.0,54.4369,54.7433,54.4369,54.7433,1832.0
2019-05-21 11:00:00,55.31,55.79,55.29,55.67,4050.0,54.6642,55.1386,54.6445,55.02,4050.0
2019-05-21 11:30:00,55.71,55.92,55.42,55.5,3349.0,55.0596,55.2671,54.773,54.852,3349.0
2019-05-21 12:00:00,55.52,55.57,55.44,55.54,2619.0,54.8718,54.9212,54.7927,54.8916,2619.0
2019-05-21 12:30:00,55.54,55.68,55.5,55.53,1628.0,54.8916,55.0299,54.852,54.8817,1628.0
2019-05-21 13:00:00,55.51,55.51,55.27,55.33,1163.0,54.8619,54.8619,54.6247,54.684,1163.0
2019-05-21 13:30:00,55.31,55.58,55.3,55.58,1927.0,54.6642,54.9311,54.6544,54.9311,1927.0
2019-05-21 14:00:00,55.53,55.65,55.53,55.54,1327.0,54.8817,55.0003,54.8817,54.8916,1327.0
2019-05-21 14:30:00,55.47,55.48,55.34,55.39,3120.0,54.8224,54.8323,54.6939,54.7433,3120.0
2019-05-21 15:00:00,55.41,55.41,54.86,54.88,2900.0,54.7631,54.7631,54.2195,54.2393,2900.0
2019-05-21 15:30:00,54.89,54.92,54.55,54.63,9621.0,54.2491,54.2788,53.9131,53.9922,9621.0
2019-05-22 09:30:00,54.52,55.18,54.52,55.08,1100.0,53.8835,54.5358,53.8835,54.4369,1100.0
2019-05-22 10:00:00,54.85,55.43,54.81,55.42,700.0,54.2096,54.7828,54.1701,54.773,700.0
2019-05-22 10:30:00,55.08,55.15,54.89,54.91,1800.0,54.4369,54.5061,54.2491,54.2689,1800.0
2019-05-22 11:00:00,54.79,54.93,54.76,54.93,400.0,54.1503,54.2887,54.1207,54.2887,400.0
2019-05-22 11:30:00,54.88,54.91,54.78,54.91,500.0,54.2393,54.2689,54.1404,54.2689,500.0
2019-05-22 12:00:00,54.87,55.06,54.87,55.04,699.0,54.2294,54.4172,54.2294,54.3974,699.0
2019-05-22 12:30:00,55.05,55.06,54.76,54.76,1400.0,54.4073,54.4172,54.1207,54.1207,1400.0
2019-05-22 13:00:00,54.7,54.78,54.7,54.78,1100.0,54.0614,54.1404,54.0614,54.1404,1100.0
2019-05-22 13:30:00,54.87,54.87,54.87,54.87,100.0,54.2294,54.2294,54.2294,54.2294,100.0
2019-05-22 14:00:00,54.84,54.93,54.61,54.61,1622.0,54.1997,54.2887,53.9724,53.9724,1622.0
2019-05-22 14:30:00,54.64,54.69,54.5,54.5,900.0,54.0021,54.0515,53.8637,53.8637,900.0
2019-05-22 15:00:00,54.23,54.23,54.06,54.19,1700.0,53.5969,53.5969,53.4288,53.5573,1700.0
2019-05-22 15:30:00,54.17,54.2,54.03,54.03,1800.0,53.5376,53.5672,53.3992,53.3992,1800.0
2019-05-23 09:30:00,53.44,53.5,53.05,53.28,1897.0,52.8161,52.8754,52.4306,52.6579,1897.0
2019-05-23 10:00:00,53.26,53.33,53.16,53.25,2744.0,52.6382,52.7074,52.5393,52.6283,2744.0
2019-05-23 10:30:00,53.21,53.44,53.2,53.4,2280.0,52.5888,52.8161,52.5789,52.7765,2280.0
2019-05-23 11:00:00,53.45,53.62,53.45,53.56,1400.0,52.826,52.994,52.826,52.9347,1400.0
2019-05-23 11:30:00,53.54,53.56,53.49,53.53,1500.0,52.9149,52.9347,52.8655,52.905,1500.0
2019-05-23 12:00:00,53.54,53.71,53.54,53.71,900.0,52.9149,53.0829,52.9149,53.0829,900.0
2019-05-23 12:30:00,53.71,53.71,53.54,53.54,1000.0,53.0829,53.0829,52.9149,52.9149,1000.0
2019-05-23 13:00:00,53.51,53.67,53.51,53.63,1400.0,52.8853,53.0434,52.8853,53.0039,1400.0
2019-05-23 13:30:00,53.62,53.64,53.51,53.52,1200.0,52.994,53.0137,52.8853,52.8951,1200.0
2019-05-23 14:00:00,53.52,53.52,53.38,53.38,2239.0,52.8951,52.8951,52.7568,52.7568,2239.0
2019-05-23 14:30:00,53.28,53.4,53.28,53.36,2000.0,52.6579,52.7765,52.6579,52.737,2000.0
2019-05-23 15:00:00,53.38,53.59,53.3,53.59,1985.0,52.7568,52.9643,52.6777,52.9643,1985.0
2019-05-23 15:30:00,53.55,53.88,53.55,53.84,3683.0,52.9248,53.2509,52.9248,53.2114,3683.0
2019-05-24 09:30:00,53.99,54.34,53.99,54.14,1585.0,53.3597,53.7056,53.3597,53.5079,1585.0
2019-05-24 10:00:00,54.04,54.2,53.95,54.03,1700.0,53.4091,53.5672,53.3201,53.3992,1700.0
2019-05-24 10:30:00,54.01,54.16,53.66,53.66,800.0,53.3794,53.5277,53.0335,53.0335,800.0
2019-05-24 11:00:00,53.65,53.71,53.29,53.3,1834.0,53.0236,53.0829,52.6678,52.6777,1834.0
2019-05-24 11:30:00,53.38,53.43,53.38,53.43,841.0,52.7568,52.8062,52.7568,52.8062,841.0
2019-05-24 12:00:00,53.52,53.6,53.38,53.59,2418.0,52.8951,52.9742,52.7568,52.9643,2418.0
2019-05-24 12:30:00,53.71,53.87,53.63,53.64,1039.0,53.0829,53.2411,53.0039,53.0137,1039.0
2019-05-24 13:00:00,53.65,53.68,53.57,53.57,1381.0,53.0236,53.0533,52.9446,52.9446,1381.0
2019-05-24 13:30:00,53.58,53.66,53.58,53.66,900.0,52.9544,53.0335,52.9544,53.0335,900.0
2019-05-24 14:00:00,53.64,53.64,53.54,53.57,1100.0,53.0137,53.0137,52.9149,52.9446,1100.0
2019-05-24 14:30:00,53.73,53.73,53.64,53.64,500.0,53.1027,53.1027,53.0137,53.0137,500.0
2019-05-24 15:00:00,53.68,53.68,53.54,53.64,1637.0,53.0533,53.0533,52.9149,53.0137,1637.0
2019-05-24 15:30:00,53.62,53.79,53.61,53.76,5326.0,52.994,53.162,52.9841,53.1323,5326.0
2019-05-28 09:30:00,53.98,54.14,53.78,53.82,3209.0,53.3498,53.5079,53.1521,53.1916,3209.0
2019-05-28 10:00:00,53.79,53.82,53.2,53.38,3041.0,53.162,53.1916,52.5789,52.7568,3041.0
2019-05-28 10:30:00,53.37,53.47,53.17,53.47,1799.0,52.7469,52.8457,52.5492,52.8457,1799.0
2019-05-28 11:00:00,53.6,53.6,53.0,53.0,1149.0,52.9742,52.9742,52.3812,52.3812,1149.0
2019-05-28 11:30:00,52.92,53.02,52.69,52.85,1500.0,52.3021,52.401,52.0748,52.233,1500.0
2019-05-28 12:00:00,52.88,53.05,52.78,52.97,1300.0,52.2626,52.4306,52.1638,52.3516,1300.0
2019-05-28 12:30:00,52.96,53.13,52.96,53.03,1382.0,52.3417,52.5097,52.3417,52.4109,1382.0
2019-05-28 13:00:00,52.99,53.02,52.9,52.91,1900.0,52.3713,52.401,52.2824,52.2923,1900.0
2019-05-28 13:30:00,52.95,53.05,52.8,52.8,2200.0,52.3318,52.4306,52.1835,52.1835,2200.0
2019-05-28 14:00:00,52.8,52.8,52.28,52.36,2413.0,52.1835,52.1835,51.6696,51.7487,2413.0
2019-05-28 14:30:00,52.36,52.36,51.96,51.96,2200.0,51.7487,51.7487,51.3534,51.3534,2200.0
2019-05-28 15:00:00,51.93,52.01,51.82,51.83,3336.0,51.3237,51.4028,51.215,51.2249,3336.0
2019-05-28 15:30:00,51.83,51.98,51.67,51.93,6630.0,51.2249,51.3731,51.0667,51.3237,6630.0
2019-05-29 09:30:00,51.11,51.11,50.55,50.55,1400.0,50.5133,50.5133,49.9598,49.9598,1400.0
2019-05-29 10:00:00,50.51,51.1,50.51,51.0,5213.0,49.9203,50.5034,49.9203,50.4046,5213.0
2019-05-29 10:30:00,50.98,51.19,50.7,50.72,4000.0,50.3848,50.5923,50.1081,50.1278,4000.0
2019-05-29 11:00:00,50.75,50.85,50.62,50.71,5800.0,50.1575,50.2563,50.029,50.1179,5800.0
2019-05-29 11:30:00,50.76,50.79,50.46,50.57,3500.0,50.1674,50.197,49.8709,49.9796,3500.0
2019-05-29 12:00:00,50.59,50.62,50.48,50.51,2900.0,49.9994,50.029,49.8906,49.9203,2900.0
2019-05-29 12:30:00,50.41,50.49,50.06,50.1,5656.0,49.8215,49.9005,49.4755,49.5151,5656.0
2019-05-29 13:00:00,50.1,50.31,50.04,50.28,3400.0,49.5151,49.7226,49.4558,49.693,3400.0
2019-05-29 13:30:00,50.4,50.54,50.36,50.5,3681.0,49.8116,49.9499,49.772,49.9104,3681.0
2019-05-29 14:00:00,50.39,50.39,50.07,50.14,1800.0,49.8017,49.8017,49.4854,49.5546,1800.0
2019-05-29 14:30:00,50.15,50.15,49.95,50.0,2700.0,49.5645,49.5645,49.3668,49.4162,2700.0
2019-05-29 15:00:00,49.97,50.08,49.91,49.99,4518.0,49.3866,49.4953,49.3273,49.4064,4518.0
2019-05-29 15:30:00,50.0,50.32,50.0,50.07,13453.0,49.4162,49.7325,49.4162,49.4854,13453.0
2019-05-30 09:30:00,50.08,50.75,50.08,50.75,400.0,49.4953,50.1575,49.4953,50.1575,400.0
2019-05-30 10:00:00,50.73,50.73,50.47,50.54,1200.0,50.1377,50.1377,49.8808,49.9499,1200.0
2019-05-30 10:30:00,50.62,50.97,50.62,50.97,2000.0,50.029,50.3749,50.029,50.3749,2000.0
2019-05-30 11:00:00,50.95,51.13,50.92,51.05,700.0,50.3551,50.533,50.3255,50.454,700.0
2019-05-30 11:30:00,51.18,51.21,51.17,51.17,800.0,50.5825,50.6121,50.5726,50.5726,800.0
2019-05-30 12:00:00,51.26,51.41,51.26,51.38,1300.0,50.6615,50.8098,50.6615,50.7801,1300.0
2019-05-30 12:30:00,51.5,51.56,51.5,51.52,700.0,50.8987,50.958,50.8987,50.9185,700.0
2019-05-30 13:00:00,51.51,51.53,51.0,51.0,2108.0,50.9086,50.9284,50.4046,50.4046,2108.0
2019-05-30 13:30:00,50.84,50.92,50.72,50.92,3938.0,50.2464,50.3255,50.1278,50.3255,3938.0
2019-05-30 14:00:00,51.04,51.04,50.7,50.7,1600.0,50.4441,50.4441,50.1081,50.1081,1600.0
2019-05-30 14:30:00,50.7,50.7,50.4,50.56,2700.0,50.1081,50.1081,49.8116,49.9697,2700.0
2019-05-30 15:00:00,50.6,50.78,50.56,50.78,2536.0,50.0092,50.1871,49.9697,50.1871,2536.0
2019-05-30 15:30:00,50.85,50.85,50.71,50.73,7320.0,50.2563,50.2563,50.1179,50.1377,7320.0
2019-05-31 09:30:00,50.66,50.79,50.57,50.57,3300.0,50.0685,50.197,49.9796,49.9796,3300.0
2019-05-31 10:00:00,50.6,50.87,50.59,50.85,3200.0,50.0092,50.2761,49.9994,50.2563,3200.0
2019-05-31 10:30:00,50.94,50.94,50.65,50.65,1300.0,50.3453,50.3453,50.0587,50.0587,1300.0
2019-05-31 11:00:00,50.68,50.73,50.68,50.73,300.0,50.0883,50.1377,50.0883,50.1377,300.0
2019-05-31 11:30:00,50.74,50.74,50.67,50.74,600.0,50.1476,50.1476,50.0784,50.1476,600.0
2019-05-31 12:00:00,50.71,50.72,50.71,50.71,300.0,50.1179,50.1278,50.1179,50.1179,300.0
2019-05-31 12:30:00,50.6,50.6,50.05,50.05,710.0,50.0092,50.0092,49.4657,49.4657,710.0
2019-05-31 13:00:00,50.19,50.2,50.13,50.13,1027.0,49.604,49.6139,49.5447,49.5447,1027.0
2019-05-31 13:30:00,49.94,50.06,49.9,50.06,1238.0,49.3569,49.4755,49.3174,49.4755,1238.0
2019-05-31 14:00:00,50.16,50.16,49.77,49.77,4300.0,49.5744,49.5744,49.1889,49.1889,4300.0
2019-05-31 14:30:00,49.8,49.81,49.7,49.81,2000.0,49.2186,49.2285,49.1197,49.2285,2000.0
2019-05-31 15:00:00,49.88,49.88,49.56,49.57,1900.0,49.2976,49.2976,48.9814,48.9913,1900.0
2019-05-31 15:30:00,49.66,49.83,49.54,49.75,3850.0,49.0802,49.2482,48.9616,49.1692,3850.0
2019-06-03 09:30:00,50.09,50.09,49.36,49.36,800.0,49.5052,49.5052,48.7837,48.7837,800.0
2019-06-03 10:00:00,49.56,49.56,49.38,49.44,1600.0,48.9814,48.9814,48.8035,48.8628,1600.0
2019-06-03 10:30:00,49.35,49.54,49.31,49.46,1590.0,48.7738,48.9616,48.7343,48.8825,1590.0
2019-06-03 11:00:00,49.37,49.5,49.33,49.44,900.0,48.7936,48.9221,48.7541,48.8628,900.0
2019-06-03 11:30:00,49.51,49.54,49.38,49.54,1000.0,48.932,48.9616,48.8035,48.9616,1000.0
2019-06-03 12:00:00,49.52,49.58,49.46,49.52,700.0,48.9418,49.0011,48.8825,48.9418,700.0
2019-06-03 12:30:00,49.56,49.61,49.55,49.58,500.0,48.9814,49.0308,48.9715,49.0011,500.0
2019-06-03 13:00:00,49.47,49.96,49.47,49.96,1300.0,48.8924,49.3767,48.8924,49.3767,1300.0
2019-06-03 13:30:00,49.85,50.11,49.85,50.06,800.0,49.268,49.525,49.268,49.4755,800.0
2019-06-03 14:00:00,49.98,50.27,49.93,50.27,700.0,49.3965,49.6831,49.3471,49.6831,700.0
2019-06-03 14:30:00,50.45,50.71,50.45,50.61,1600.0,49.861,50.1179,49.861,50.0191,1600.0
2019-06-03 15:00:00,50.49,50.49,50.23,50.28,1700.0,49.9005,49.9005,49.6436,49.693,1700.0
2019-06-03 15:30:00,50.27,50.42,50.23,50.34,3231.0,49.6831,49.8313,49.6436,49.7523,3231.0
2019-06-04 09:30:00,51.6,51.79,51.55,51.79,700.0,50.9976,51.1853,50.9481,51.1853,700.0
2019-06-04 10:00:00,51.49,51.51,51.04,51.09,1400.0,50.8888,50.9086,50.4441,50.4935,1400.0
2019-06-04 10:30:00,51.28,51.46,51.24,51.3,1700.0,50.6813,50.8592,50.6418,50.7011,1700.0
2019-06-04 11:00:00,51.74,51.74,51.47,51.59,3803.0,51.1359,51.1359,50.8691,50.9877,3803.0
2019-06-04 11:30:00,51.56,51.74,51.47,51.48,2230.0,50.958,51.1359,50.8691,50.879,2230.0
2019-06-04 12:00:00,51.44,51.44,50.87,50.94,2211.0,50.8394,50.8394,50.2761,50.3453,2211.0
2019-06-04 12:30:00,50.85,51.23,50.83,51.21,1900.0,50.2563,50.6319,50.2365,50.6121,1900.0
2019-06-04 13:00:00,51.15,51.46,51.03,51.46,3262.0,50.5528,50.8592,50.4342,50.8592,3262.0
2019-06-04 13:30:00,51.47,51.47,51.27,51.31,2100.0,50.8691,50.8691,50.6714,50.7109,2100.0
2019-06-04 14:00:00,51.37,51.4,51.23,51.3,3700.0,50.7702,50.7999,50.6319,50.7011,3700.0
2019-06-04 14:30:00,51.34,51.45,51.29,51.45,2604.0,50.7406,50.8493,50.6912,50.8493,2604.0
2019-06-04 15:00:00,51.43,51.48,51.35,51.35,6441.0,50.8295,50.879,50.7505,50.7505,6441.0
2019-06-04 15:30:00,51.34,51.44,51.17,51.3,9821.0,50.7406,50.8394,50.5726,50.7011,9821.0
2019-06-05 09:30:00,51.82,51.82,51.21,51.39,1300.0,51.215,51.215,50.6121,50.79,1300.0
2019-06-05 10:00:00,51.49,51.49,51.1,51.1,2812.0,50.8888,50.8888,50.5034,50.5034,2812.0
2019-06-05 10:30:00,50.87,50.9,50.49,50.5,1200.0,50.2761,50.3057,49.9005,49.9104,1200.0
2019-06-05 11:00:00,50.57,50.63,50.39,50.39,1500.0,49.9796,50.0389,49.8017,49.8017,1500.0
2019-06-05 11:30:00,50.53,50.53,50.48,50.53,600.0,49.9401,49.9401,49.8906,49.9401,600.0
2019-06-05 12:00:00,50.47,50.57,50.46,50.57,2200.0,49.8808,49.9796,49.8709,49.9796,2200.0
2019-06-05 12:30:00,50.64,50.91,50.6,50.91,400.0,50.0488,50.3156,50.0092,50.3156,400.0
2019-06-05 13:00:00,50.9,51.17,50.88,50.88,1400.0,50.3057,50.5726,50.286,50.286,1400.0
2019-06-05 13:30:00,50.85,51.03,50.85,51.03,1500.0,50.2563,50.4342,50.2563,50.4342,1500.0
2019-06-05 14:00:00,50.98,51.1,50.73,50.73,2000.0,50.3848,50.5034,50.1377,50.1377,2000.0
2019-06-05 14:30:00,50.74,50.77,50.32,50.36,2710.0,50.1476,50.1772,49.7325,49.772,2710.0
2019-06-05 15:00:00,50.32,50.51,50.26,50.5,3600.0,49.7325,49.9203,49.6732,49.9104,3600.0
2019-06-05 15:30:00,50.46,50.46,50.35,50.44,4820.0,49.8709,49.8709,49.7622,49.8511,4820.0
2019-06-06 09:30:00,50.98,51.25,50.75,50.81,1956.0,50.3848,50.6516,50.1575,50.2168,1956.0
2019-06-06 10:00:00,50.87,50.87,50.3,50.3,1400.0,50.2761,50.2761,49.7127,49.7127,1400.0
2019-06-06 10:30:00,50.38,50.47,50.22,50.41,3900.0,49.7918,49.8808,49.6337,49.8215,3900.0
2019-06-06 11:00:00,50.42,50.51,50.28,50.28,1700.0,49.8313,49.9203,49.693,49.693,1700.0
2019-06-06 11:30:00,50.36,50.42,50.0,50.12,2127.0,49.772,49.8313,49.4162,49.5348,2127.0
2019-06-06 12:00:00,50.15,50.27,50.08,50.08,2051.0,49.5645,49.6831,49.4953,49.4953,2051.0
2019-06-06 12:30:00,49.97,50.06,49.82,49.82,4381.0,49.3866,49.4755,49.2383,49.2383,4381.0
2019-06-06 13:00:00,49.83,49.9,49.65,49.65,1784.0,49.2482,49.3174,49.0703,49.0703,1784.0
2019-06-06 13:30:00,49.62,49.62,49.38,49.38,2854.0,49.0407,49.0407,48.8035,48.8035,2854.0
2019-06-06 14:00:00,49.37,49.65,49.37,49.44,3520.0,48.7936,49.0703,48.7936,48.8628,3520.0
2019-06-06 14:30:00,49.45,49.57,49.45,49.48,2100.0,48.8727,48.9913,48.8727,48.9023,2100.0
2019-06-06 15:00:00,49.52,49.79,49.48,49.79,3340.0,48.9418,49.2087,48.9023,49.2087,3340.0
2019-06-06 15:30:00,49.75,49.79,49.49,49.49,7569.0,49.1692,49.2087,48.9122,48.9122,7569.0
2019-06-07 09:30:00,49.52,49.7,49.2,49.21,1400.0,48.9418,49.1197,48.6256,48.6355,1400.0
2019-06-07 10:00:00,49.19,49.21,48.9,49.05,6660.0,48.6157,48.6355,48.3291,48.4773,6660.0
2019-06-07 10:30:00,49.23,49.81,49.23,49.8,5492.0,48.6552,49.2285,48.6552,49.2186,5492.0
2019-06-07 11:00:00,49.84,49.96,49.47,49.92,3614.0,49.2581,49.3767,48.8924,49.3372,3614.0
2019-06-07 11:30:00,50.0,50.0,49.5,49.58,4055.0,49.4162,49.4162,48.9221,49.0011,4055.0
2019-06-07 12:00:00,49.62,49.78,49.61,49.67,2600.0,49.0407,49.1988,49.0308,49.0901,2600.0
2019-06-07 12:30:00,49.69,49.79,49.63,49.63,2300.0,49.1099,49.2087,49.0506,49.0506,2300.0
2019-06-07 13:00:00,49.6,49.6,49.5,49.52,13029.0,49.0209,49.0209,48.9221,48.9418,13029.0
2019-06-07 13:30:00,49.59,49.65,49.5,49.65,4262.0,49.011,49.0703,48.9221,49.0703,4262.0
2019-06-07 14:00:00,49.64,49.68,49.52,49.54,5498.0,49.0604,49.1,48.9418,48.9616,5498.0
2019-06-07 14:30:00,49.51,49.56,49.28,49.32,5736.0,48.932,48.9814,48.7046,48.7442,5736.0
2019-06-07 15:00:00,49.32,49.37,49.11,49.34,8025.0,48.7442,48.7936,48.5366,48.7639,8025.0
2019-06-07 15:30:00,49.34,49.34,49.08,49.24,12415.0,48.7639,48.7639,48.507,48.6651,12415.0
2019-06-10 09:30:00,50.6,51.41,50.6,51.09,31998.0,50.0092,50.8098,50.0092,50.4935,31998.0
2019-06-10 10:00:00,51.05,51.3,50.98,51.01,4132.0,50.454,50.7011,50.3848,50.4144,4132.0
2019-06-10 10:30:00,50.9,51.19,50.85,51.16,2640.0,50.3057,50.5923,50.2563,50.5627,2640.0
2019-06-10 11:00:00,51.09,51.09,50.49,50.57,5421.0,50.4935,50.4935,49.9005,49.9796,5421.0
2019-06-10 11:30:00,50.57,50.82,50.47,50.72,3813.0,49.9796,50.2267,49.8808,50.1278,3813.0
2019-06-10 12:00:00,50.71,50.71,50.2,50.22,2336.0,50.1179,50.1179,49.6139,49.6337,2336.0
2019-06-10 12:30:00,50.23,50.37,50.19,50.31,3900.0,49.6436,49.7819,49.604,49.7226,3900.0
2019-06-10 13:00:00,50.25,50.39,50.21,50.33,2985.0,49.6633,49.8017,49.6238,49.7424,2985.0
2019-06-10 13:30:00,50.34,50.41,50.08,50.11,6679.0,49.7523,49.8215,49.4953,49.525,6679.0
2019-06-10 14:00:00,50.09,50.24,50.04,50.24,7200.0,49.5052,49.6534,49.4558,49.6534,7200.0
2019-06-10 14:30:00,50.27,50.51,50.25,50.51,5019.0,49.6831,49.9203,49.6633,49.9203,5019.0
2019-06-10 15:00:00,50.53,50.64,50.41,50.42,7824.0,49.9401,50.0488,49.8215,49.8313,7824.0
2019-06-10 15:30:00,50.43,50.63,50.41,50.59,16193.0,49.8412,50.0389,49.8215,49.9994,16193.0
2019-06-11 09:30:00,51.0,52.08,51.0,51.85,4166.0,50.4046,51.472,50.4046,51.2446,4166.0
2019-06-11 10:00:00,51.88,51.88,51.1,51.32,8961.0,51.2743,51.2743,50.5034,50.7208,8961.0
2019-06-11 10:30:00,51.33,51.33,51.0,51.19,10817.0,50.7307,50.7307,50.4046,50.5923,10817.0
2019-06-11 11:00:00,51.1,51.16,51.0,51.03,4015.0,50.5034,50.5627,50.4046,50.4342,4015.0
2019-06-11 11:30:00,51.03,51.04,50.5,50.66,14830.0,50.4342,50.4441,49.9104,50.0685,14830.0
2019-06-11 12:00:00,50.58,50.58,50.23,50.37,2734.0,49.9895,49.9895,49.6436,49.7819,2734.0
2019-06-11 12:30:00,50.3,50.3,50.0,50.07,5677.0,49.7127,49.7127,49.4162,49.4854,5677.0
2019-06-11 13:00:00,50.01,50.2,50.0,50.13,10225.0,49.4261,49.6139,49.4162,49.5447,10225.0
2019-06-11 13:30:00,50.08,50.25,50.06,50.25,4818.0,49.4953,49.6633,49.4755,49.6633,4818.0
2019-06-11 14:00:00,50.28,50.69,50.28,50.65,4829.0,49.693,50.0982,49.693,50.0587,4829.0
2019-06-11 14:30:00,50.63,50.75,50.31,50.39,9745.0,50.0389,50.1575,49.7226,49.8017,9745.0
2019-06-11 15:00:00,50.35,50.92,50.35,50.9,20498.0,49.7622,50.3255,49.7622,50.3057,20498.0
2019-06-11 15:30:00,50.87,51.58,50.87,51.52,52472.0,50.2761,50.9778,50.2761,50.9185,52472.0
2019-06-12 09:30:00,42.65,42.93,40.71,40.71,415464.0,42.1521,42.4288,40.2347,40.2347,415464.0
2019-06-12 10:00:00,40.69,40.82,40.0,40.35,171271.0,40.2149,40.3434,39.533,39.8789,171271.0
2019-06-12 10:30:00,40.36,40.89,40.1,40.73,112457.0,39.8888,40.4126,39.6318,40.2545,112457.0
2019-06-12 11:00:00,40.72,40.84,40.23,40.37,64637.0,40.2446,40.3632,39.7603,39.8987,64637.0
2019-06-12 11:30:00,40.36,40.66,40.25,40.66,60875.0,39.8888,40.1853,39.7801,40.1853,60875.0
2019-06-12 12:00:00,40.63,40.63,40.26,40.41,38524.0,40.1556,40.1556,39.79,39.9382,38524.0
2019-06-12 12:30:00,40.4,40.53,40.11,40.31,42630.0,39.9283,40.0568,39.6417,39.8394,42630.0
2019-06-12 13:00:00,40.33,40.38,40.15,40.34,48789.0,39.8591,39.9086,39.6812,39.869,48789.0
2019-06-12 13:30:00,40.33,40.57,40.13,40.53,46869.0,39.8591,40.0963,39.6615,40.0568,46869.0
2019-06-12 14:00:00,40.53,40.53,39.85,39.94,73031.0,40.0568,40.0568,39.3847,39.4737,73031.0
2019-06-12 14:30:00,39.9,40.07,39.68,39.68,52690.0,39.4342,39.6022,39.2167,39.2167,52690.0
2019-06-12 15:00:00,39.69,40.11,39.69,39.81,48845.0,39.2266,39.6417,39.2266,39.3452,48845.0
2019-06-12 15:30:00,39.83,40.03,39.47,39.99,102891.0,39.365,39.5626,39.0092,39.5231,102891.0
2019-06-13 09:30:00,40.3,41.05,39.35,40.63,84888.0,39.8295,40.5707,38.8906,40.1556,84888.0
2019-06-13 10:00:00,40.65,41.09,40.55,40.62,36014.0,40.1754,40.6103,40.0766,40.1458,36014.0
2019-06-13 10:30:00,40.68,40.83,40.16,40.25,30135.0,40.2051,40.3533,39.6911,39.7801,30135.0
2019-06-13 11:00:00,40.26,40.38,39.95,40.04,15657.0,39.79,39.9086,39.4836,39.5725,15657.0
2019-06-13 11:30:00,40.08,40.33,40.03,40.31,10365.0,39.6121,39.8591,39.5626,39.8394,10365.0
2019-06-13 12:00:00,40.31,40.6,40.14,40.14,9967.0,39.8394,40.126,39.6714,39.6714,9967.0
2019-06-13 12:30:00,40.15,40.28,40.1,40.13,12476.0,39.6812,39.8097,39.6318,39.6615,12476.0
2019-06-13 13:00:00,40.14,40.2,40.03,40.09,11065.0,39.6714,39.7307,39.5626,39.6219,11065.0
2019-06-13 13:30:00,40.09,40.25,40.06,40.24,8846.0,39.6219,39.7801,39.5923,39.7702,8846.0
2019-06-13 14:00:00,40.28,40.3,40.01,40.19,10106.0,39.8097,39.8295,39.5429,39.7208,10106.0
2019-06-13 14:30:00,40.19,40.25,40.09,40.09,7153.0,39.7208,39.7801,39.6219,39.6219,7153.0
2019-06-13 15:00:00,40.07,40.2,40.04,40.2,12414.0,39.6022,39.7307,39.5725,39.7307,12414.0
2019-06-13 15:30:00,40.2,40.22,39.99,40.01,28693.0,39.7307,39.7504,39.5231,39.5429,28693.0
2019-06-14 09:30:00,39.98,40.53,39.92,40.31,15649.0,39.5132,40.0568,39.4539,39.8394,15649.0
2019-06-14 10:00:00,40.2,40.55,40.03,40.25,9124.0,39.7307,40.0766,39.5626,39.7801,9124.0
2019-06-14 10:30:00,40.18,40.28,40.1,40.1,6784.0,39.7109,39.8097,39.6318,39.6318,6784.0
2019-06-14 11:00:00,40.15,40.38,40.15,40.28,8301.0,39.6812,39.9086,39.6812,39.8097,8301.0
2019-06-14 11:30:00,40.26,40.35,40.13,40.17,7346.0,39.79,39.8789,39.6615,39.701,7346.0
2019-06-14 12:00:00,40.21,40.37,40.14,40.37,6376.0,39.7405,39.8987,39.6714,39.8987,6376.0
2019-06-14 12:30:00,40.36,40.36,40.01,40.01,11499.0,39.8888,39.8888,39.5429,39.5429,11499.0
2019-06-14 13:00:00,40.02,40.22,40.02,40.15,7321.0,39.5528,39.7504,39.5528,39.6812,7321.0
2019-06-14 13:30:00,40.14,40.23,40.06,40.06,7768.0,39.6714,39.7603,39.5923,39.5923,7768.0
2019-06-14 14:00:00,40.04,40.1,39.95,40.04,8620.0,39.5725,39.6318,39.4836,39.5725,8620.0
2019-06-14 14:30:00,40.06,40.06,39.94,40.04,5653.0,39.5923,39.5923,39.4737,39.5725,5653.0
2019-06-14 15:00:00,40.05,40.05,39.8,39.84,10671.0,39.5824,39.5824,39.3353,39.3749,10671.0
2019-06-14 15:30:00,39.8,39.8,39.5,39.6,20562.0,39.3353,39.3353,39.0388,39.1377,20562.0
2019-06-17 09:30:00,39.2,39.98,39.2,39.8,18906.0,38.7423,39.5132,38.7423,39.3353,18906.0
2019-06-17 10:00:00,39.9,40.05,39.79,39.79,23348.0,39.4342,39.5824,39.3254,39.3254,23348.0
2019-06-17 10:30:00,39.78,39.94,39.59,39.86,6238.0,39.3156,39.4737,39.1278,39.3946,6238.0
2019-06-17 11:00:00,39.83,40.04,39.82,40.01,12112.0,39.365,39.5725,39.3551,39.5429,12112.0
2019-06-17 11:30:00,40.04,40.2,40.04,40.16,12045.0,39.5725,39.7307,39.5725,39.6911,12045.0
2019-06-17 12:00:00,40.18,40.32,40.09,40.28,9264.0,39.7109,39.8493,39.6219,39.8097,9264.0
2019-06-17 12:30:00,40.28,40.35,40.1,40.1,2800.0,39.8097,39.8789,39.6318,39.6318,2800.0
2019-06-17 13:00:00,40.22,40.23,40.16,40.2,2200.0,39.7504,39.7603,39.6911,39.7307,2200.0
2019-06-17 13:30:00,40.21,40.33,40.21,40.3,3273.0,39.7405,39.8591,39.7405,39.8295,3273.0
2019-06-17 14:00:00,40.3,40.3,39.9,39.93,5006.0,39.8295,39.8295,39.4342,39.4638,5006.0
2019-06-17 14:30:00,40.0,40.3,39.94,40.25,6848.0,39.533,39.8295,39.4737,39.7801,6848.0
2019-06-17 15:00:00,40.25,40.46,40.25,40.45,9898.0,39.7801,39.9876,39.7801,39.9777,9898.0
2019-06-17 15:30:00,40.47,40.53,40.23,40.36,16285.0,39.9975,40.0568,39.7603,39.8888,16285.0
2019-06-18 09:30:00,40.3,40.7,40.29,40.52,15626.0,39.8295,40.2248,39.8196,40.0469,15626.0
2019-06-18 10:00:00,40.59,40.59,40.26,40.35,9312.0,40.1161,40.1161,39.79,39.8789,9312.0
2019-06-18 10:30:00,40.33,40.35,40.16,40.16,3300.0,39.8591,39.8789,39.6911,39.6911,3300.0
2019-06-18 11:00:00,40.2,40.33,39.78,39.84,20531.0,39.7307,39.8591,39.3156,39.3749,20531.0
2019-06-18 11:30:00,39.84,39.97,39.65,39.71,9277.0,39.3749,39.5033,39.1871,39.2464,9277.0
2019-06-18 12:00:00,39.72,39.76,39.32,39.33,10706.0,39.2563,39.2958,38.8609,38.8708,10706.0
2019-06-18 12:30:00,39.35,39.62,39.22,39.62,13275.0,38.8906,39.1574,38.7621,39.1574,13275.0
2019-06-18 13:00:00,39.56,39.81,39.5,39.73,8679.0,39.0981,39.3452,39.0388,39.2661,8679.0
2019-06-18 13:30:00,39.75,39.8,39.6,39.64,13877.0,39.2859,39.3353,39.1377,39.1772,13877.0
2019-06-18 14:00:00,39.65,39.67,39.54,39.61,31075.0,39.1871,39.2068,39.0784,39.1475,31075.0
2019-06-18 14:30:00,39.6,39.76,39.57,39.6,10785.0,39.1377,39.2958,39.108,39.1377,10785.0
2019-06-18 15:00:00,39.62,39.76,39.46,39.46,20489.0,39.1574,39.2958,38.9993,38.9993,20489.0
2019-06-18 15:30:00,39.47,39.6,39.36,39.6,26594.0,39.0092,39.1377,38.9005,39.1377,26594.0
2019-06-19 09:30:00,39.8,39.8,39.0,39.53,13025.0,39.3353,39.3353,38.5447,39.0685,13025.0
2019-06-19 10:00:00,39.51,39.53,39.3,39.39,3601.0,39.0487,39.0685,38.8412,38.9301,3601.0
2019-06-19 10:30:00,39.44,39.47,39.24,39.26,4600.0,38.9795,39.0092,38.7819,38.8016,4600.0
2019-06-19 11:00:00,39.26,39.54,39.18,39.48,16998.0,38.8016,39.0784,38.7226,39.0191,16998.0
2019-06-19 11:30:00,39.51,39.61,39.47,39.54,4772.0,39.0487,39.1475,39.0092,39.0784,4772.0
2019-06-19 12:00:00,39.62,39.64,39.38,39.45,11930.0,39.1574,39.1772,38.9202,38.9894,11930.0
2019-06-19 12:30:00,39.44,39.51,39.35,39.43,15950.0,38.9795,39.0487,38.8906,38.9696,15950.0
2019-06-19 13:00:00,39.41,39.41,39.24,39.26,6500.0,38.9499,38.9499,38.7819,38.8016,6500.0
2019-06-19 13:30:00,39.32,39.35,39.19,39.32,4700.0,38.8609,38.8906,38.7324,38.8609,4700.0
2019-06-19 14:00:00,39.33,39.54,39.11,39.24,13326.0,38.8708,39.0784,38.6534,38.7819,13326.0
2019-06-19 14:30:00,39.25,39.32,39.18,39.26,5976.0,38.7917,38.8609,38.7226,38.8016,5976.0
2019-06-19 15:00:00,39.27,39.34,39.05,39.05,10329.0,38.8115,38.8807,38.5941,38.5941,10329.0
2019-06-19 15:30:00,39.0,39.07,38.78,38.8,16054.0,38.5447,38.6138,38.3272,38.347,16054.0
2019-06-20 09:30:00,38.86,39.65,38.84,39.48,19856.0,38.4063,39.1871,38.3865,39.0191,19856.0
2019-06-20 10:00:00,39.56,39.99,39.56,39.97,19884.0,39.0981,39.5231,39.0981,39.5033,19884.0
2019-06-20 10:30:00,39.99,40.44,39.97,40.41,14332.0,39.5231,39.9679,39.5033,39.9382,14332.0
2019-06-20 11:00:00,40.48,40.78,40.37,40.78,18943.0,40.0074,40.3039,39.8987,40.3039,18943.0
2019-06-20 11:30:00,40.8,40.81,40.32,40.32,11479.0,40.3237,40.3335,39.8493,39.8493,11479.0
2019-06-20 12:00:00,40.33,40.55,40.22,40.5,9591.0,39.8591,40.0766,39.7504,40.0272,9591.0
2019-06-20 12:30:00,40.45,40.5,40.32,40.48,6655.0,39.9777,40.0272,39.8493,40.0074,6655.0
2019-06-20 13:00:00,40.48,40.7,40.48,40.63,6317.0,40.0074,40.2248,40.0074,40.1556,6317.0
2019-06-20 13:30:00,40.63,40.64,40.37,40.41,7652.0,40.1556,40.1655,39.8987,39.9382,7652.0
2019-06-20 14:00:00,40.4,40.4,40.11,40.21,7733.0,39.9283,39.9283,39.6417,39.7405,7733.0
2019-06-20 14:30:00,40.21,40.31,40.18,40.23,4810.0,39.7405,39.8394,39.7109,39.7603,4810.0
2019-06-20 15:00:00,40.23,40.56,40.23,40.56,7318.0,39.7603,40.0865,39.7603,40.0865,7318.0
2019-06-20 15:30:00,40.54,40.65,40.49,40.5,17364.0,40.0667,40.1754,40.0173,40.0272,17364.0
2019-06-21 09:30:00,40.25,40.5,40.03,40.27,6050.0,39.7801,40.0272,39.5626,39.7998,6050.0
2019-06-21 10:00:00,40.19,40.47,40.14,40.45,3400.0,39.7208,39.9975,39.6714,39.9777,3400.0
2019-06-21 10:30:00,40.59,40.77,40.57,40.75,4665.0,40.1161,40.294,40.0963,40.2742,4665.0
2019-06-21 11:00:00,40.76,41.09,40.72,40.9,15780.0,40.2841,40.6103,40.2446,40.4225,15780.0
2019-06-21 11:30:00,40.88,40.92,40.73,40.78,6000.0,40.4027,40.4423,40.2545,40.3039,6000.0
2019-06-21 12:00:00,40.82,40.92,40.81,40.88,5444.0,40.3434,40.4423,40.3335,40.4027,5444.0
2019-06-21 12:30:00,40.87,40.98,40.78,40.8,5414.0,40.3928,40.5015,40.3039,40.3237,5414.0
2019-06-21 13:00:00,40.85,40.85,40.5,40.53,4500.0,40.3731,40.3731,40.0272,40.0568,4500.0
2019-06-21 13:30:00,40.63,40.82,40.56,40.78,3732.0,40.1556,40.3434,40.0865,40.3039,3732.0
2019-06-21 14:00:00,40.86,40.9,40.78,40.87,5327.0,40.383,40.4225,40.3039,40.3928,5327.0
2019-06-21 14:30:00,40.85,40.85,40.73,40.81,3800.0,40.3731,40.3731,40.2545,40.3335,3800.0
2019-06-21 15:00:00,40.77,40.77,40.46,40.5,8377.0,40.294,40.294,39.9876,40.0272,8377.0
2019-06-21 15:30:00,40.51,40.54,40.15,40.18,16261.0,40.037,40.0667,39.6812,39.7109,16261.0
2019-06-24 09:30:00,40.32,40.32,39.92,39.93,6477.0,40.0,40.0,39.6032,39.6131,6477.0
2019-06-24 10:00:00,39.9,39.98,39.67,39.82,7604.0,39.5833,39.6627,39.3552,39.504,7604.0
2019-06-24 10:30:00,39.85,39.92,39.78,39.78,3500.0,39.5337,39.6032,39.4643,39.4643,3500.0
2019-06-24 11:00:00,39.87,40.09,39.87,40.06,2900.0,39.5536,39.7718,39.5536,39.7421,2900.0
2019-06-24 11:30:00,40.11,40.21,40.0,40.0,2300.0,39.7917,39.8909,39.6825,39.6825,2300.0
2019-06-24 12:00:00,39.99,40.19,39.99,40.17,3905.0,39.6726,39.871,39.6726,39.8512,3905.0
2019-06-24 12:30:00,40.15,40.16,40.08,40.14,3800.0,39.8314,39.8413,39.7619,39.8214,3800.0
2019-06-24 13:00:00,40.14,40.14,40.0,40.0,2400.0,39.8214,39.8214,39.6825,39.6825,2400.0
2019-06-24 13:30:00,40.02,40.05,39.9,39.97,5300.0,39.7024,39.7322,39.5833,39.6528,5300.0
2019-06-24 14:00:00,39.96,39.97,39.8,39.87,6780.0,39.6429,39.6528,39.4841,39.5536,6780.0
2019-06-24 14:30:00,39.88,39.96,39.71,39.73,8561.0,39.5635,39.6429,39.3949,39.4147,8561.0
2019-06-24 15:00:00,39.73,39.78,39.62,39.72,8646.0,39.4147,39.4643,39.3056,39.4048,8646.0
2019-06-24 15:30:00,39.73,39.76,39.53,39.63,9691.0,39.4147,39.4445,39.2163,39.3155,9691.0
2019-06-25 09:30:00,39.85,40.0,39.61,39.68,5092.0,39.5337,39.6825,39.2956,39.3651,5092.0
2019-06-25 10:00:00,39.66,39.66,39.03,39.09,11705.0,39.3452,39.3452,38.7202,38.7798,11705.0
2019-06-25 10:30:00,39.07,39.32,39.04,39.24,8449.0,38.7599,39.0079,38.7302,38.9286,8449.0
2019-06-25 11:00:00,39.33,39.64,39.33,39.33,6489.0,39.0179,39.3254,39.0179,39.0179,6489.0
2019-06-25 11:30:00,39.33,39.46,39.33,39.46,5881.0,39.0179,39.1468,39.0179,39.1468,5881.0
2019-06-25 12:00:00,39.46,39.52,39.31,39.31,6200.0,39.1468,39.2064,38.998,38.998,6200.0
2019-06-25 12:30:00,39.27,39.31,39.16,39.19,5706.0,38.9583,38.998,38.8492,38.879,5706.0
2019-06-25 13:00:00,39.19,39.48,39.13,39.41,7547.0,38.879,39.1667,38.8195,39.0972,7547.0
2019-06-25 13:30:00,39.39,39.43,39.26,39.26,4700.0,39.0774,39.1171,38.9484,38.9484,4700.0
2019-06-25 14:00:00,39.27,39.3,39.1,39.1,8059.0,38.9583,38.9881,38.7897,38.7897,8059.0
2019-06-25 14:30:00,39.09,39.22,39.04,39.18,8117.0,38.7798,38.9087,38.7302,38.8691,8117.0
2019-06-25 15:00:00,39.17,39.25,38.94,39.04,16997.0,38.8591,38.9385,38.631,38.7302,16997.0
2019-06-25 15:30:00,39.09,39.46,39.08,39.13,17346.0,38.7798,39.1468,38.7699,38.8195,17346.0
2019-06-26 09:30:00,39.3,39.68,39.21,39.43,4465.0,38.9881,39.3651,38.8988,39.1171,4465.0
2019-06-26 10:00:00,39.34,39.64,39.34,39.52,4493.0,39.0278,39.3254,39.0278,39.2064,4493.0
2019-06-26 10:30:00,39.51,39.62,39.47,39.56,6040.0,39.1964,39.3056,39.1568,39.246,6040.0
2019-06-26 11:00:00,39.57,39.64,39.5,39.51,3800.0,39.256,39.3254,39.1865,39.1964,3800.0
2019-06-26 11:30:00,39.51,39.6,39.39,39.52,4684.0,39.1964,39.2857,39.0774,39.2064,4684.0
2019-06-26 12:00:00,39.58,39.58,39.3,39.4,3387.0,39.2659,39.2659,38.9881,39.0873,3387.0
2019-06-26 12:30:00,39.4,39.44,39.08,39.17,5459.0,39.0873,39.127,38.7699,38.8591,5459.0
2019-06-26 13:00:00,39.21,39.29,39.1,39.2,5570.0,38.8988,38.9782,38.7897,38.8889,5570.0
2019-06-26 13:30:00,39.2,39.2,39.01,39.16,5400.0,38.8889,38.8889,38.7004,38.8492,5400.0
2019-06-26 14:00:00,39.16,39.24,39.09,39.11,7152.0,38.8492,38.9286,38.7798,38.7996,7152.0
2019-06-26 14:30:00,39.13,39.14,39.01,39.01,12831.0,38.8195,38.8294,38.7004,38.7004,12831.0
2019-06-26 15:00:00,39.02,39.19,38.92,38.92,20684.0,38.7103,38.879,38.6111,38.6111,20684.0
2019-06-26 15:30:00,38.92,39.28,38.86,39.24,27714.0,38.6111,38.9683,38.5516,38.9286,27714.0
2019-06-27 09:30:00,39.29,39.49,39.14,39.38,9437.0,38.9782,39.1766,38.8294,39.0675,9437.0
2019-06-27 10:00:00,39.44,39.56,39.2,39.35,5876.0,39.127,39.246,38.8889,39.0377,5876.0
2019-06-27 10:30:00,39.25,39.4,39.16,39.4,3500.0,38.9385,39.0873,38.8492,39.0873,3500.0
2019-06-27 11:00:00,39.37,39.37,39.17,39.17,3300.0,39.0575,39.0575,38.8591,38.8591,3300.0
2019-06-27 11:30:00,39.28,39.33,39.23,39.25,3207.0,38.9683,39.0179,38.9187,38.9385,3207.0
2019-06-27 12:00:00,39.25,39.44,39.24,39.29,3299.0,38.9385,39.127,38.9286,38.9782,3299.0
2019-06-27 12:30:00,39.25,39.41,39.25,39.41,3700.0,38.9385,39.0972,38.9385,39.0972,3700.0
2019-06-27 13:00:00,39.37,39.37,39.23,39.25,5335.0,39.0575,39.0575,38.9187,38.9385,5335.0
2019-06-27 13:30:00,39.31,39.37,39.3,39.32,3000.0,38.998,39.0575,38.9881,39.0079,3000.0
2019-06-27 14:00:00,39.3,39.45,39.29,39.44,5386.0,38.9881,39.1369,38.9782,39.127,5386.0
2019-06-27 14:30:00,39.45,39.47,39.31,39.35,5989.0,39.1369,39.1568,38.998,39.0377,5989.0
2019-06-27 15:00:00,39.35,39.61,39.3,39.59,14263.0,39.0377,39.2956,38.9881,39.2758,14263.0
2019-06-27 15:30:00,39.55,39.69,39.53,39.67,7857.0,39.2361,39.375,39.2163,39.3552,7857.0
2019-06-28 09:30:00,39.59,40.04,39.53,39.93,7878.0,39.2758,39.7222,39.2163,39.6131,7878.0
2019-06-28 10:00:00,39.92,40.18,39.84,40.08,6550.0,39.6032,39.8611,39.5238,39.7619,6550.0
2019-06-28 10:30:00,40.12,40.36,40.05,40.28,7817.0,39.8016,40.0397,39.7322,39.9603,7817.0
2019-06-28 11:00:00,40.29,40.5,40.18,40.35,7273.0,39.9702,40.1786,39.8611,40.0298,7273.0
2019-06-28 11:30:00,40.27,40.46,40.27,40.46,3429.0,39.9504,40.1389,39.9504,40.1389,3429.0
2019-06-28 12:00:00,40.44,40.77,40.44,40.73,6343.0,40.1191,40.4464,40.1191,40.4068,6343.0
2019-06-28 12:30:00,40.75,40.87,40.75,40.85,6245.0,40.4266,40.5456,40.4266,40.5258,6245.0
2019-06-28 13:00:00,40.8,40.84,40.74,40.8,5195.0,40.4762,40.5159,40.4167,40.4762,5195.0
2019-06-28 13:30:00,40.83,40.98,40.81,40.9,5888.0,40.506,40.6548,40.4861,40.5754,5888.0
2019-06-28 14:00:00,40.9,40.97,40.83,40.95,4678.0,40.5754,40.6449,40.506,40.625,4678.0
2019-06-28 14:30:00,40.94,40.94,40.57,40.57,3588.0,40.6151,40.6151,40.248,40.248,3588.0
2019-06-28 15:00:00,40.64,40.73,40.64,40.68,6748.0,40.3175,40.4068,40.3175,40.3572,6748.0
2019-06-28 15:30:00,40.67,40.74,40.42,40.45,10647.0,40.3472,40.4167,40.0992,40.129,10647.0
2019-07-01 09:30:00,41.0,41.12,40.67,40.74,12347.0,40.6746,40.7937,40.3472,40.4167,12347.0
2019-07-01 10:00:00,40.65,41.03,40.49,40.98,12111.0,40.3274,40.7044,40.1687,40.6548,12111.0
2019-07-01 10:30:00,41.01,41.08,40.74,40.87,11315.0,40.6845,40.754,40.4167,40.5456,11315.0
2019-07-01 11:00:00,40.76,40.84,40.45,40.45,10961.0,40.4365,40.5159,40.129,40.129,10961.0
2019-07-01 11:30:00,40.44,40.47,40.16,40.39,11698.0,40.1191,40.1488,39.8413,40.0695,11698.0
2019-07-01 12:00:00,40.43,40.43,40.3,40.31,9750.0,40.1091,40.1091,39.9802,39.9901,9750.0
2019-07-01 12:30:00,40.26,40.27,40.07,40.16,7400.0,39.9405,39.9504,39.752,39.8413,7400.0
2019-07-01 13:00:00,40.14,40.43,40.05,40.39,7962.0,39.8214,40.1091,39.7322,40.0695,7962.0
2019-07-01 13:30:00,40.42,40.52,40.39,40.41,5865.0,40.0992,40.1984,40.0695,40.0893,5865.0
2019-07-01 14:00:00,40.35,40.35,40.2,40.21,7343.0,40.0298,40.0298,39.881,39.8909,7343.0
2019-07-01 14:30:00,40.19,40.28,40.19,40.24,7131.0,39.871,39.9603,39.871,39.9206,7131.0
2019-07-01 15:00:00,40.22,40.28,40.16,40.16,8439.0,39.9008,39.9603,39.8413,39.8413,8439.0
2019-07-01 15:30:00,40.16,40.24,40.0,40.0,21622.0,39.8413,39.9206,39.6825,39.6825,21622.0
2019-07-02 09:30:00,39.36,39.36,38.87,39.29,11702.0,39.0476,39.0476,38.5615,38.9782,11702.0
2019-07-02 10:00:00,39.3,39.51,39.19,39.45,7324.0,38.9881,39.1964,38.879,39.1369,7324.0
2019-07-02 10:30:00,39.45,39.51,39.29,39.3,9523.0,39.1369,39.1964,38.9782,38.9881,9523.0
2019-07-02 11:00:00,39.33,39.33,39.17,39.28,4241.0,39.0179,39.0179,38.8591,38.9683,4241.0
2019-07-02 11:30:00,39.26,39.26,39.02,39.07,3206.0,38.9484,38.9484,38.7103,38.7599,3206.0
2019-07-02 12:00:00,39.07,39.08,38.99,39.02,3067.0,38.7599,38.7699,38.6806,38.7103,3067.0
2019-07-02 12:30:00,39.03,39.12,39.0,39.1,3609.0,38.7202,38.8095,38.6905,38.7897,3609.0
2019-07-02 13:00:00,39.07,39.29,39.07,39.24,1949.0,38.7599,38.9782,38.7599,38.9286,1949.0
2019-07-02 13:30:00,39.21,39.21,39.03,39.08,1609.0,38.8988,38.8988,38.7202,38.7699,1609.0
2019-07-02 14:00:00,39.04,39.07,38.94,39.07,4396.0,38.7302,38.7599,38.631,38.7599,4396.0
2019-07-02 14:30:00,39.06,39.09,38.88,38.88,5115.0,38.75,38.7798,38.5714,38.5714,5115.0
2019-07-02 15:00:00,38.88,38.9,38.78,38.8,6120.0,38.5714,38.5913,38.4722,38.4921,6120.0
2019-07-02 15:30:00,38.8,39.35,38.8,39.26,20454.0,38.4921,39.0377,38.4921,38.9484,20454.0
2019-07-03 09:30:00,39.36,39.47,39.03,39.05,7400.0,39.0476,39.1568,38.7202,38.7401,7400.0
2019-07-03 10:00:00,39.07,39.13,38.88,38.93,7220.0,38.7599,38.8195,38.5714,38.621,7220.0
2019-07-03 10:30:00,38.99,39.12,38.92,39.05,8222.0,38.6806,38.8095,38.6111,38.7401,8222.0
2019-07-03 11:00:00,39.05,39.22,38.99,39.22,6169.0,38.7401,38.9087,38.6806,38.9087,6169.0
2019-07-03 11:30:00,39.19,39.33,39.17,39.27,5088.0,38.879,39.0179,38.8591,38.9583,5088.0
2019-07-03 12:00:00,39.27,39.47,39.26,39.35,9137.0,38.9583,39.1568,38.9484,39.0377,9137.0
2019-07-03 12:30:00,39.36,39.49,39.32,39.33,14293.0,39.0476,39.1766,39.0079,39.0179,14293.0
2019-07-05 09:30:00,39.67,39.8,39.41,39.5,5593.0,39.3552,39.4841,39.0972,39.1865,5593.0
2019-07-05 10:00:00,39.47,39.85,39.47,39.69,5600.0,39.1568,39.5337,39.1568,39.375,5600.0
2019-07-05 10:30:00,39.66,39.95,39.54,39.93,2966.0,39.3452,39.6329,39.2262,39.6131,2966.0
2019-07-05 11:00:00,39.9,39.97,39.8,39.95,3600.0,39.5833,39.6528,39.4841,39.6329,3600.0
2019-07-05 11:30:00,39.96,39.97,39.75,39.82,4200.0,39.6429,39.6528,39.4345,39.504,4200.0
2019-07-05 12:00:00,39.86,40.2,39.86,40.13,4200.0,39.5437,39.881,39.5437,39.8115,4200.0
2019-07-05 12:30:00,40.12,40.15,40.04,40.14,3343.0,39.8016,39.8314,39.7222,39.8214,3343.0
2019-07-05 13:00:00,40.15,40.15,40.08,40.11,3816.0,39.8314,39.8314,39.7619,39.7917,3816.0
2019-07-05 13:30:00,40.14,40.37,40.12,40.3,3809.0,39.8214,40.0496,39.8016,39.9802,3809.0
2019-07-05 14:00:00,40.33,40.36,40.27,40.28,2600.0,40.0099,40.0397,39.9504,39.9603,2600.0
2019-07-05 14:30:00,40.26,40.44,40.24,40.44,3200.0,39.9405,40.1191,39.9206,40.1191,3200.0
2019-07-05 15:00:00,40.4,40.54,40.39,40.46,3780.0,40.0794,40.2183,40.0695,40.1389,3780.0
2019-07-05 15:30:00,40.49,40.61,40.49,40.57,15481.0,40.1687,40.2877,40.1687,40.248,15481.0
2019-07-08 09:30:00,40.26,40.68,40.17,40.63,3211.0,39.9405,40.3572,39.8512,40.3075,3211.0
2019-07-08 10:00:00,40.64,40.71,40.59,40.67,3040.0,40.3175,40.3869,40.2679,40.3472,3040.0
2019-07-08 10:30:00,40.56,40.68,40.49,40.66,1900.0,40.2381,40.3572,40.1687,40.3373,1900.0
2019-07-08 11:00:00,40.64,40.86,40.64,40.83,4374.0,40.3175,40.5357,40.3175,40.506,4374.0
2019-07-08 11:30:00,40.83,40.83,40.48,40.48,12453.0,40.506,40.506,40.1587,40.1587,12453.0
2019-07-08 12:00:00,40.48,40.5,40.25,40.25,2594.0,40.1587,40.1786,39.9306,39.9306,2594.0
2019-07-08 12:30:00,40.33,40.54,40.33,40.54,1100.0,40.0099,40.2183,40.0099,40.2183,1100.0
2019-07-08 13:00:00,40.6,40.6,40.36,40.36,1000.0,40.2778,40.2778,40.0397,40.0397,1000.0
2019-07-08 13:30:00,40.37,40.42,40.32,40.38,1200.0,40.0496,40.0992,40.0,40.0595,1200.0
2019-07-08 14:00:00,40.36,40.39,40.28,40.28,900.0,40.0397,40.0695,39.9603,39.9603,900.0
2019-07-08 14:30:00,40.31,40.32,40.25,40.31,1655.0,39.9901,40.0,39.9306,39.9901,1655.0
2019-07-08 15:00:00,40.34,40.35,40.24,40.29,1700.0,40.0199,40.0298,39.9206,39.9702,1700.0
2019-07-08 15:30:00,40.28,40.33,40.06,40.15,9486.0,39.9603,40.0099,39.7421,39.8314,9486.0
2019-07-09 09:30:00,40.11,40.12,39.58,39.69,5366.0,39.7917,39.8016,39.2659,39.375,5366.0
2019-07-09 10:00:00,39.67,39.67,39.38,39.4,4500.0,39.3552,39.3552,39.0675,39.0873,4500.0
2019-07-09 10:30:00,39.36,39.36,38.8,39.04,8989.0,39.0476,39.0476,38.4921,38.7302,8989.0
2019-07-09 11:00:00,38.98,39.23,38.98,39.06,2248.0,38.6706,38.9187,38.6706,38.75,2248.0
2019-07-09 11:30:00,39.13,39.13,39.0,39.05,1125.0,38.8195,38.8195,38.6905,38.7401,1125.0
2019-07-09 12:00:00,39.13,39.28,39.11,39.23,800.0,38.8195,38.9683,38.7996,38.9187,800.0
2019-07-09 12:30:00,39.23,39.46,39.23,39.46,700.0,38.9187,39.1468,38.9187,39.1468,700.0
2019-07-09 13:00:00,39.42,39.42,39.25,39.26,1905.0,39.1072,39.1072,38.9385,38.9484,1905.0
2019-07-09 13:30:00,39.3,39.45,39.27,39.44,1800.0,38.9881,39.1369,38.9583,39.127,1800.0
2019-07-09 14:00:00,39.42,39.43,39.14,39.15,2698.0,39.1072,39.1171,38.8294,38.8393,2698.0
2019-07-09 14:30:00,39.17,39.17,39.05,39.11,3600.0,38.8591,38.8591,38.7401,38.7996,3600.0
2019-07-09 15:00:00,39.07,39.17,39.02,39.05,6225.0,38.7599,38.8591,38.7103,38.7401,6225.0
2019-07-09 15:30:00,39.05,39.09,38.97,38.98,10211.0,38.7401,38.7798,38.6607,38.6706,10211.0
2019-07-10 09:30:00,39.28,39.46,39.06,39.36,4353.0,38.9683,39.1468,38.75,39.0476,4353.0
2019-07-10 10:00:00,39.29,39.36,39.06,39.12,3383.0,38.9782,39.0476,38.75,38.8095,3383.0
2019-07-10 10:30:00,39.16,39.16,38.95,39.09,4100.0,38.8492,38.8492,38.6409,38.7798,4100.0
2019-07-10 11:00:00,39.17,39.28,39.04,39.23,4300.0,38.8591,38.9683,38.7302,38.9187,4300.0
2019-07-10 11:30:00,39.18,39.22,39.13,39.22,2200.0,38.8691,38.9087,38.8195,38.9087,2200.0
2019-07-10 12:00:00,39.21,39.25,39.0,39.07,4295.0,38.8988,38.9385,38.6905,38.7599,4295.0
2019-07-10 12:30:00,39.13,39.23,39.07,39.21,3825.0,38.8195,38.9187,38.7599,38.8988,3825.0
2019-07-10 13:00:00,39.21,39.21,39.11,39.13,4764.0,38.8988,38.8988,38.7996,38.8195,4764.0
2019-07-10 13:30:00,39.14,39.18,39.08,39.11,2900.0,38.8294,38.8691,38.7699,38.7996,2900.0
2019-07-10 14:00:00,39.22,39.8,39.18,39.8,2990.0,38.9087,39.4841,38.8691,39.4841,2990.0
2019-07-10 14:30:00,39.8,39.8,39.51,39.51,3758.0,39.4841,39.4841,39.1964,39.1964,3758.0
2019-07-10 15:00:00,39.57,39.57,39.45,39.46,5047.0,39.256,39.256,39.1369,39.1468,5047.0
2019-07-10 15:30:00,39.44,39.66,39.44,39.65,11237.0,39.127,39.3452,39.127,39.3353,11237.0
2019-07-11 09:30:00,39.73,40.28,39.73,40.17,6273.0,39.4147,39.9603,39.4147,39.8512,6273.0
2019-07-11 10:00:00,40.08,40.21,39.86,40.05,4195.0,39.7619,39.8909,39.5437,39.7322,4195.0
2019-07-11 10:30:00,40.04,40.26,39.93,40.26,4821.0,39.7222,39.9405,39.6131,39.9405,4821.0
2019-07-11 11:00:00,40.29,40.3,40.14,40.26,7735.0,39.9702,39.9802,39.8214,39.9405,7735.0
2019-07-11 11:30:00,40.27,40.33,40.2,40.32,3900.0,39.9504,40.0099,39.881,40.0,3900.0
2019-07-11 12:00:00,40.33,40.4,40.26,40.36,4600.0,40.0099,40.0794,39.9405,40.0397,4600.0
2019-07-11 12:30:00,40.36,40.36,40.19,40.23,3500.0,40.0397,40.0397,39.871,39.9107,3500.0
2019-07-11 13:00:00,40.26,40.26,40.18,40.2,2297.0,39.9405,39.9405,39.8611,39.881,2297.0
2019-07-11 13:30:00,40.18,40.37,40.17,40.35,4200.0,39.8611,40.0496,39.8512,40.0298,4200.0
2019-07-11 14:00:00,40.31,40.31,40.11,40.16,3200.0,39.9901,39.9901,39.7917,39.8413,3200.0
2019-07-11 14:30:00,40.21,40.28,40.21,40.27,2801.0,39.8909,39.9603,39.8909,39.9504,2801.0
2019-07-11 15:00:00,40.26,40.35,40.22,40.25,3694.0,39.9405,40.0298,39.9008,39.9306,3694.0
2019-07-11 15:30:00,40.3,40.3,40.1,40.1,23234.0,39.9802,39.9802,39.7818,39.7818,23234.0
2019-07-12 09:30:00,40.33,40.72,40.33,40.35,4082.0,40.0099,40.3968,40.0099,40.0298,4082.0
2019-07-12 10:00:00,40.42,40.75,40.38,40.68,56066.0,40.0992,40.4266,40.0595,40.3572,56066.0
2019-07-12 10:30:00,40.69,40.8,40.6,40.68,3855.0,40.3671,40.4762,40.2778,40.3572,3855.0
2019-07-12 11:00:00,40.76,40.76,40.48,40.57,1900.0,40.4365,40.4365,40.1587,40.248,1900.0
2019-07-12 11:30:00,40.62,40.62,40.49,40.49,1025.0,40.2976,40.2976,40.1687,40.1687,1025.0
2019-07-12 12:00:00,40.47,40.58,40.39,40.58,1600.0,40.1488,40.2579,40.0695,40.2579,1600.0
2019-07-12 12:30:00,40.59,40.82,40.59,40.76,2780.0,40.2679,40.496,40.2679,40.4365,2780.0
2019-07-12 13:00:00,40.75,40.75,40.64,40.68,1970.0,40.4266,40.4266,40.3175,40.3572,1970.0
2019-07-12 13:30:00,40.64,40.77,40.64,40.73,800.0,40.3175,40.4464,40.3175,40.4068,800.0
2019-07-12 14:00:00,40.71,40.8,40.65,40.8,2100.0,40.3869,40.4762,40.3274,40.4762,2100.0
2019-07-12 14:30:00,40.75,41.37,40.75,41.24,28039.0,40.4266,41.0417,40.4266,40.9127,28039.0
2019-07-12 15:00:00,41.25,41.25,41.09,41.2,6207.0,40.9226,40.9226,40.7639,40.873,6207.0
2019-07-12 15:30:00,41.2,41.26,41.04,41.11,15085.0,40.873,40.9325,40.7143,40.7837,15085.0
2019-07-15 09:30:00,41.19,41.25,40.78,41.14,6198.0,40.8631,40.9226,40.4564,40.8135,6198.0
2019-07-15 10:00:00,41.22,41.43,41.21,41.21,3207.0,40.8929,41.1012,40.8829,40.8829,3207.0
2019-07-15 10:30:00,41.15,41.24,41.1,41.24,4311.0,40.8234,40.9127,40.7738,40.9127,4311.0
2019-07-15 11:00:00,41.24,41.3,41.1,41.24,5418.0,40.9127,40.9722,40.7738,40.9127,5418.0
2019-07-15 11:30:00,41.27,41.35,41.15,41.29,4500.0,40.9425,41.0218,40.8234,40.9623,4500.0
2019-07-15 12:00:00,41.27,41.47,41.19,41.47,8655.0,40.9425,41.1409,40.8631,41.1409,8655.0
2019-07-15 12:30:00,41.48,41.52,41.45,41.45,4825.0,41.1508,41.1905,41.121,41.121,4825.0
2019-07-15 13:00:00,41.44,41.53,41.42,41.47,5100.0,41.1111,41.2004,41.0913,41.1409,5100.0
2019-07-15 13:30:00,41.48,41.51,41.31,41.45,7560.0,41.1508,41.1806,40.9822,41.121,7560.0
2019-07-15 14:00:00,41.38,41.4,41.29,41.39,7900.0,41.0516,41.0714,40.9623,41.0615,7900.0
2019-07-15 14:30:00,41.4,41.5,41.35,41.5,7520.0,41.0714,41.1706,41.0218,41.1706,7520.0
2019-07-15 15:00:00,41.49,41.49,41.28,41.38,6740.0,41.1607,41.1607,40.9524,41.0516,6740.0
2019-07-15 15:30:00,41.37,41.4,41.26,41.3,16357.0,41.0417,41.0714,40.9325,40.9722,16357.0
2019-07-16 09:30:00,41.12,41.16,40.76,40.8,3648.0,40.7937,40.8333,40.4365,40.4762,3648.0
2019-07-16 10:00:00,40.79,40.95,40.57,40.95,6095.0,40.4663,40.625,40.248,40.625,6095.0
2019-07-16 10:30:00,41.04,41.2,40.96,41.2,5371.0,40.7143,40.873,40.6349,40.873,5371.0
2019-07-16 11:00:00,41.25,41.25,41.11,41.16,2386.0,40.9226,40.9226,40.7837,40.8333,2386.0
2019-07-16 11:30:00,41.13,41.25,41.13,41.15,3362.0,40.8036,40.9226,40.8036,40.8234,3362.0
2019-07-16 12:00:00,41.12,41.14,40.8,40.83,2500.0,40.7937,40.8135,40.4762,40.506,2500.0
2019-07-16 12:30:00,40.75,40.8,40.62,40.65,5514.0,40.4266,40.4762,40.2976,40.3274,5514.0
2019-07-16 13:00:00,40.65,40.85,40.63,40.84,2500.0,40.3274,40.5258,40.3075,40.5159,2500.0
2019-07-16 13:30:00,40.81,40.81,40.65,40.65,1000.0,40.4861,40.4861,40.3274,40.3274,1000.0
2019-07-16 14:00:00,40.65,40.71,40.57,40.68,2100.0,40.3274,40.3869,40.248,40.3572,2100.0
2019-07-16 14:30:00,40.67,40.75,40.64,40.71,3068.0,40.3472,40.4266,40.3175,40.3869,3068.0
2019-07-16 15:00:00,40.72,40.72,40.67,40.69,5042.0,40.3968,40.3968,40.3472,40.3671,5042.0
2019-07-16 15:30:00,40.74,40.75,40.56,40.6,7440.0,40.4167,40.4266,40.2381,40.2778,7440.0
2019-07-17 09:30:00,40.77,40.77,40.5,40.65,2800.0,40.4464,40.4464,40.1786,40.3274,2800.0
2019-07-17 10:00:00,40.69,40.86,40.51,40.51,3120.0,40.3671,40.5357,40.1885,40.1885,3120.0
2019-07-17 10:30:00,40.53,40.53,40.13,40.26,5298.0,40.2083,40.2083,39.8115,39.9405,5298.0
2019-07-17 11:00:00,40.31,40.7,40.31,40.63,2300.0,39.9901,40.377,39.9901,40.3075,2300.0
2019-07-17 11:30:00,40.65,40.82,40.59,40.82,2900.0,40.3274,40.496,40.2679,40.496,2900.0
2019-07-17 12:00:00,40.82,40.84,40.7,40.78,1200.0,40.496,40.5159,40.377,40.4564,1200.0
2019-07-17 12:30:00,40.78,40.87,40.77,40.87,802.0,40.4564,40.5456,40.4464,40.5456,802.0
2019-07-17 13:00:00,40.81,40.82,40.79,40.81,1000.0,40.4861,40.496,40.4663,40.4861,1000.0
2019-07-17 13:30:00,41.0,41.0,40.98,40.99,1920.0,40.6746,40.6746,40.6548,40.6647,1920.0
2019-07-17 14:00:00,41.0,41.0,40.98,40.98,800.0,40.6746,40.6746,40.6548,40.6548,800.0
2019-07-17 14:30:00,40.94,40.94,40.8,40.83,1100.0,40.6151,40.6151,40.4762,40.506,1100.0
2019-07-17 15:00:00,40.78,40.8,40.75,40.75,800.0,40.4564,40.4762,40.4266,40.4266,800.0
2019-07-17 15:30:00,40.75,40.98,40.75,40.92,3248.0,40.4266,40.6548,40.4266,40.5952,3248.0
2019-07-18 09:30:00,40.93,41.32,40.92,41.04,5610.0,40.6052,40.9921,40.5952,40.7143,5610.0
2019-07-18 10:00:00,40.96,41.37,40.94,41.18,4000.0,40.6349,41.0417,40.6151,40.8532,4000.0
2019-07-18 10:30:00,41.25,41.42,41.19,41.19,7014.0,40.9226,41.0913,40.8631,40.8631,7014.0
2019-07-18 11:00:00,41.21,41.23,41.15,41.16,1000.0,40.8829,40.9028,40.8234,40.8333,1000.0
2019-07-18 11:30:00,40.93,41.25,40.9,41.21,5500.0,40.6052,40.9226,40.5754,40.8829,5500.0
2019-07-18 12:00:00,41.16,41.3,41.14,41.29,1706.0,40.8333,40.9722,40.8135,40.9623,1706.0
2019-07-18 12:30:00,41.29,41.37,41.21,41.22,2855.0,40.9623,41.0417,40.8829,40.8929,2855.0
2019-07-18 13:00:00,41.21,41.27,41.17,41.27,1200.0,40.8829,40.9425,40.8433,40.9425,1200.0
2019-07-18 13:30:00,41.23,41.25,41.21,41.21,700.0,40.9028,40.9226,40.8829,40.8829,700.0
2019-07-18 14:00:00,41.12,41.39,41.12,41.39,6600.0,40.7937,41.0615,40.7937,41.0615,6600.0
2019-07-18 14:30:00,41.4,41.41,41.22,41.31,2692.0,41.0714,41.0814,40.8929,40.9822,2692.0
2019-07-18 15:00:00,41.35,41.37,41.31,41.33,1798.0,41.0218,41.0417,40.9822,41.002,1798.0
2019-07-18 15:30:00,41.32,41.33,41.09,41.14,4723.0,40.9921,41.002,40.7639,40.8135,4723.0
2019-07-19 09:30:00,41.4,41.73,41.15,41.24,3581.0,41.0714,41.3988,40.8234,40.9127,3581.0
2019-07-19 10:00:00,41.22,41.47,41.2,41.27,6957.0,40.8929,41.1409,40.873,40.9425,6957.0
2019-07-19 10:30:00,41.29,41.4,41.2,41.23,8164.0,40.9623,41.0714,40.873,40.9028,8164.0
2019-07-19 11:00:00,41.19,41.19,41.1,41.13,2600.0,40.8631,40.8631,40.7738,40.8036,2600.0
2019-07-19 11:30:00,41.13,41.37,41.06,41.36,1700.0,40.8036,41.0417,40.7341,41.0318,1700.0
2019-07-19 12:00:00,41.3,41.4,41.28,41.28,2575.0,40.9722,41.0714,40.9524,40.9524,2575.0
2019-07-19 12:30:00,41.39,41.4,41.37,41.4,1733.0,41.0615,41.0714,41.0417,41.0714,1733.0
2019-07-19 13:00:00,41.36,41.4,41.36,41.4,1298.0,41.0318,41.0714,41.0318,41.0714,1298.0
2019-07-19 13:30:00,41.38,41.58,41.36,41.45,2300.0,41.0516,41.25,41.0318,41.121,2300.0
2019-07-19 14:00:00,41.43,41.43,41.29,41.37,1298.0,41.1012,41.1012,40.9623,41.0417,1298.0
2019-07-19 14:30:00,41.36,41.38,41.23,41.25,2790.0,41.0318,41.0516,40.9028,40.9226,2790.0
2019-07-19 15:00:00,41.22,41.26,41.19,41.25,3216.0,40.8929,40.9325,40.8631,40.9226,3216.0
2019-07-19 15:30:00,41.25,41.28,41.06,41.08,6116.0,40.9226,40.9524,40.7341,40.754,6116.0
2019-07-22 09:30:00,41.09,41.25,40.75,41.19,3448.0,40.7639,40.9226,40.4266,40.8631,3448.0
2019-07-22 10:00:00,41.19,41.19,40.81,40.91,3300.0,40.8631,40.8631,40.4861,40.5853,3300.0
2019-07-22 10:30:00,40.99,41.02,40.71,40.75,3078.0,40.6647,40.6945,40.3869,40.4266,3078.0
2019-07-22 11:00:00,40.68,40.78,40.62,40.76,2583.0,40.3572,40.4564,40.2976,40.4365,2583.0
2019-07-22 11:30:00,40.74,40.89,40.74,40.78,1612.0,40.4167,40.5655,40.4167,40.4564,1612.0
2019-07-22 12:00:00,40.75,40.81,40.68,40.81,700.0,40.4266,40.4861,40.3572,40.4861,700.0
2019-07-22 12:30:00,40.78,40.8,40.73,40.78,2183.0,40.4564,40.4762,40.4068,40.4564,2183.0
2019-07-22 13:00:00,40.77,40.88,40.77,40.78,1500.0,40.4464,40.5556,40.4464,40.4564,1500.0
2019-07-22 13:30:00,40.84,40.85,40.72,40.75,1100.0,40.5159,40.5258,40.3968,40.4266,1100.0
2019-07-22 14:00:00,40.74,40.79,40.5,40.52,2600.0,40.4167,40.4663,40.1786,40.1984,2600.0
2019-07-22 14:30:00,40.51,40.51,40.35,40.36,2900.0,40.1885,40.1885,40.0298,40.0397,2900.0
2019-07-22 15:00:00,40.52,40.63,40.47,40.6,2675.0,40.1984,40.3075,40.1488,40.2778,2675.0
2019-07-22 15:30:00,40.61,40.63,40.48,40.52,6252.0,40.2877,40.3075,40.1587,40.1984,6252.0
2019-07-23 09:30:00,40.78,41.03,40.66,40.77,5017.0,40.4564,40.7044,40.3373,40.4464,5017.0
2019-07-23 10:00:00,40.71,40.73,40.63,40.64,4800.0,40.3869,40.4068,40.3075,40.3175,4800.0
2019-07-23 10:30:00,40.63,40.63,40.39,40.47,3040.0,40.3075,40.3075,40.0695,40.1488,3040.0
2019-07-23 11:00:00,40.43,40.54,40.33,40.46,2200.0,40.1091,40.2183,40.0099,40.1389,2200.0
2019-07-23 11:30:00,40.47,40.57,40.47,40.49,3800.0,40.1488,40.248,40.1488,40.1687,3800.0
2019-07-23 12:00:00,40.46,40.51,40.44,40.44,1842.0,40.1389,40.1885,40.1191,40.1191,1842.0
2019-07-23 12:30:00,40.41,40.41,40.36,40.36,2700.0,40.0893,40.0893,40.0397,40.0397,2700.0
2019-07-23 13:00:00,40.34,40.35,40.1,40.1,4775.0,40.0199,40.0298,39.7818,39.7818,4775.0
2019-07-23 13:30:00,40.09,40.12,39.89,40.12,7600.0,39.7718,39.8016,39.5734,39.8016,7600.0
2019-07-23 14:00:00,40.11,40.25,40.08,40.2,4615.0,39.7917,39.9306,39.7619,39.881,4615.0
2019-07-23 14:30:00,40.22,40.22,40.11,40.12,6146.0,39.9008,39.9008,39.7917,39.8016,6146.0
2019-07-23 15:00:00,40.12,40.15,40.0,40.13,8792.0,39.8016,39.8314,39.6825,39.8115,8792.0
2019-07-23 15:30:00,40.16,40.23,40.08,40.11,11561.0,39.8413,39.9107,39.7619,39.7917,11561.0
2019-07-24 09:30:00,40.41,40.54,40.14,40.18,6407.0,40.0893,40.2183,39.8214,39.8611,6407.0
2019-07-24 10:00:00,40.29,40.4,40.04,40.07,5698.0,39.9702,40.0794,39.7222,39.752,5698.0
2019-07-24 10:30:00,40.11,40.11,39.89,39.94,3900.0,39.7917,39.7917,39.5734,39.623,3900.0
2019-07-24 11:00:00,40.01,40.01,39.96,40.0,2500.0,39.6925,39.6925,39.6429,39.6825,2500.0
2019-07-24 11:30:00,39.98,40.0,39.84,39.99,1700.0,39.6627,39.6825,39.5238,39.6726,1700.0
2019-07-24 12:00:00,39.99,40.19,39.96,40.17,8400.0,39.6726,39.871,39.6429,39.8512,8400.0
2019-07-24 12:30:00,40.17,40.19,40.05,40.05,4800.0,39.8512,39.871,39.7322,39.7322,4800.0
2019-07-24 13:00:00,40.09,40.2,40.03,40.17,4400.0,39.7718,39.881,39.7123,39.8512,4400.0
2019-07-24 13:30:00,40.2,40.21,40.08,40.16,4154.0,39.881,39.8909,39.7619,39.8413,4154.0
2019-07-24 14:00:00,40.17,40.23,40.0,40.08,4404.0,39.8512,39.9107,39.6825,39.7619,4404.0
2019-07-24 14:30:00,40.07,40.08,39.98,40.01,2700.0,39.752,39.7619,39.6627,39.6925,2700.0
2019-07-24 15:00:00,40.03,40.03,39.96,39.99,3700.0,39.7123,39.7123,39.6429,39.6726,3700.0
2019-07-24 15:30:00,39.99,40.09,39.96,39.99,16075.0,39.6726,39.7718,39.6429,39.6726,16075.0
2019-07-25 09:30:00,40.14,40.19,39.79,39.99,7782.0,39.8214,39.871,39.4742,39.6726,7782.0
2019-07-25 10:00:00,39.98,39.98,39.7,39.79,9205.0,39.6627,39.6627,39.3849,39.4742,9205.0
2019-07-25 10:30:00,39.76,39.76,39.55,39.67,7407.0,39.4445,39.4445,39.2361,39.3552,7407.0
2019-07-25 11:00:00,39.68,39.82,39.53,39.53,4600.0,39.3651,39.504,39.2163,39.2163,4600.0
2019-07-25 11:30:00,39.53,39.67,39.53,39.61,3405.0,39.2163,39.3552,39.2163,39.2956,3405.0
2019-07-25 12:00:00,39.62,39.67,39.57,39.65,7272.0,39.3056,39.3552,39.256,39.3353,7272.0
2019-07-25 12:30:00,39.65,39.65,39.41,39.43,6234.0,39.3353,39.3353,39.0972,39.1171,6234.0
2019-07-25 13:00:00,39.37,39.5,39.33,39.44,7621.0,39.0575,39.1865,39.0179,39.127,7621.0
2019-07-25 13:30:00,39.54,39.9,39.54,39.73,10098.0,39.2262,39.5833,39.2262,39.4147,10098.0
2019-07-25 14:00:00,39.75,39.76,39.69,39.69,4121.0,39.4345,39.4445,39.375,39.375,4121.0
2019-07-25 14:30:00,39.74,39.74,39.67,39.69,3350.0,39.4246,39.4246,39.3552,39.375,3350.0
2019-07-25 15:00:00,39.69,39.69,39.62,39.64,3500.0,39.375,39.375,39.3056,39.3254,3500.0
2019-07-25 15:30:00,39.65,39.75,39.58,39.69,10886.0,39.3353,39.4345,39.2659,39.375,10886.0
2019-07-26 09:30:00,39.91,40.13,39.75,40.04,5429.0,39.5933,39.8115,39.4345,39.7222,5429.0
2019-07-26 10:00:00,39.94,40.02,39.71,39.79,6979.0,39.623,39.7024,39.3949,39.4742,6979.0
2019-07-26 10:30:00,39.81,39.87,39.69,39.73,5784.0,39.4941,39.5536,39.375,39.4147,5784.0
2019-07-26 11:00:00,39.75,39.89,39.73,39.82,4664.0,39.4345,39.5734,39.4147,39.504,4664.0
2019-07-26 11:30:00,39.81,40.04,39.79,40.01,1900.0,39.4941,39.7222,39.4742,39.6925,1900.0
2019-07-26 12:00:00,39.97,39.97,39.72,39.74,1500.0,39.6528,39.6528,39.4048,39.4246,1500.0
2019-07-26 12:30:00,39.7,39.88,39.7,39.85,1200.0,39.3849,39.5635,39.3849,39.5337,1200.0
2019-07-26 13:00:00,39.86,39.88,39.83,39.86,1800.0,39.5437,39.5635,39.5139,39.5437,1800.0
2019-07-26 13:30:00,39.85,39.85,39.79,39.85,4093.0,39.5337,39.5337,39.4742,39.5337,4093.0
2019-07-26 14:00:00,39.84,39.97,39.81,39.81,8842.0,39.5238,39.6528,39.4941,39.4941,8842.0
2019-07-26 14:30:00,39.84,39.94,39.78,39.84,4567.0,39.5238,39.623,39.4643,39.5238,4567.0
2019-07-26 15:00:00,39.9,39.93,39.81,39.85,4298.0,39.5833,39.6131,39.4941,39.5337,4298.0
2019-07-26 15:30:00,39.85,40.03,39.83,39.9,12969.0,39.5337,39.7123,39.5139,39.5833,12969.0
2019-07-29 09:30:00,40.27,40.87,40.22,40.75,10906.0,39.9504,40.5456,39.9008,40.4266,10906.0
2019-07-29 10:00:00,40.73,40.75,40.45,40.56,4686.0,40.4068,40.4266,40.129,40.2381,4686.0
2019-07-29 10:30:00,40.57,40.67,40.39,40.65,3178.0,40.248,40.3472,40.0695,40.3274,3178.0
2019-07-29 11:00:00,40.73,40.82,40.64,40.64,2700.0,40.4068,40.496,40.3175,40.3175,2700.0
2019-07-29 11:30:00,40.65,40.65,40.5,40.59,3650.0,40.3274,40.3274,40.1786,40.2679,3650.0
2019-07-29 12:00:00,40.59,40.65,40.49,40.65,3000.0,40.2679,40.3274,40.1687,40.3274,3000.0
2019-07-29 12:30:00,40.65,40.65,40.58,40.65,3100.0,40.3274,40.3274,40.2579,40.3274,3100.0
2019-07-29 13:00:00,40.65,40.75,40.63,40.74,2601.0,40.3274,40.4266,40.3075,40.4167,2601.0
2019-07-29 13:30:00,40.75,40.81,40.65,40.65,2600.0,40.4266,40.4861,40.3274,40.3274,2600.0
2019-07-29 14:00:00,40.75,40.75,40.62,40.65,4221.0,40.4266,40.4266,40.2976,40.3274,4221.0
2019-07-29 14:30:00,40.65,40.65,40.5,40.59,3000.0,40.3274,40.3274,40.1786,40.2679,3000.0
2019-07-29 15:00:00,40.6,40.64,40.55,40.57,4000.0,40.2778,40.3175,40.2282,40.248,4000.0
2019-07-29 15:30:00,40.57,40.64,40.54,40.58,11130.0,40.248,40.3175,40.2183,40.2579,11130.0
2019-07-30 09:30:00,40.5,40.64,39.64,39.64,4259.0,40.1786,40.3175,39.3254,39.3254,4259.0
2019-07-30 10:00:00,39.56,39.79,39.32,39.69,6266.0,39.246,39.4742,39.0079,39.375,6266.0
2019-07-30 10:30:00,39.73,39.85,39.54,39.85,2100.0,39.4147,39.5337,39.2262,39.5337,2100.0
2019-07-30 11:00:00,39.84,40.23,39.84,40.23,2600.0,39.5238,39.9107,39.5238,39.9107,2600.0
2019-07-30 11:30:00,40.3,40.52,40.28,40.48,3204.0,39.9802,40.1984,39.9603,40.1587,3204.0
2019-07-30 12:00:00,40.45,40.77,40.42,40.77,2400.0,40.129,40.4464,40.0992,40.4464,2400.0
2019-07-30 12:30:00,40.79,40.79,40.69,40.69,1700.0,40.4663,40.4663,40.3671,40.3671,1700.0
2019-07-30 13:00:00,40.66,40.73,40.53,40.55,1700.0,40.3373,40.4068,40.2083,40.2282,1700.0
2019-07-30 13:30:00,40.52,40.56,40.4,40.54,3392.0,40.1984,40.2381,40.0794,40.2183,3392.0
2019-07-30 14:00:00,40.5,40.53,40.44,40.47,2275.0,40.1786,40.2083,40.1191,40.1488,2275.0
2019-07-30 14:30:00,40.55,40.67,40.55,40.59,1200.0,40.2282,40.3472,40.2282,40.2679,1200.0
2019-07-30 15:00:00,40.62,40.74,40.62,40.72,2458.0,40.2976,40.4167,40.2976,40.3968,2458.0
2019-07-30 15:30:00,40.74,40.78,40.57,40.65,10123.0,40.4167,40.4564,40.248,40.3274,10123.0
2019-07-31 09:30:00,40.79,40.8,40.36,40.51,2600.0,40.4663,40.4762,40.0397,40.1885,2600.0
2019-07-31 10:00:00,40.46,40.91,40.45,40.86,2700.0,40.1389,40.5853,40.129,40.5357,2700.0
2019-07-31 10:30:00,40.86,40.92,40.63,40.87,3100.0,40.5357,40.5952,40.3075,40.5456,3100.0
2019-07-31 11:00:00,40.97,41.01,40.95,40.95,1564.0,40.6449,40.6845,40.625,40.625,1564.0
2019-07-31 11:30:00,41.0,41.08,41.0,41.08,2920.0,40.6746,40.754,40.6746,40.754,2920.0
2019-07-31 12:00:00,41.03,41.12,40.95,41.0,2732.0,40.7044,40.7937,40.625,40.6746,2732.0
2019-07-31 12:30:00,41.03,41.13,40.99,41.09,2300.0,40.7044,40.8036,40.6647,40.7639,2300.0
2019-07-31 13:00:00,41.09,41.09,40.94,41.03,2800.0,40.7639,40.7639,40.6151,40.7044,2800.0
2019-07-31 13:30:00,41.07,41.09,40.89,40.95,1100.0,40.7441,40.7639,40.5655,40.625,1100.0
2019-07-31 14:00:00,40.9,40.96,40.71,40.71,2157.0,40.5754,40.6349,40.3869,40.3869,2157.0
2019-07-31 14:30:00,40.77,40.77,40.02,40.25,2476.0,40.4464,40.4464,39.7024,39.9306,2476.0
2019-07-31 15:00:00,40.34,40.72,40.34,40.71,2753.0,40.0199,40.3968,40.0199,40.3869,2753.0
2019-07-31 15:30:00,40.66,40.9,40.51,40.66,13180.0,40.3373,40.5754,40.1885,40.3373,13180.0
2019-08-01 09:30:00,40.86,41.0,40.67,40.92,3302.0,40.5357,40.6746,40.3472,40.5952,3302.0
2019-08-01 10:00:00,40.85,40.85,40.7,40.72,1400.0,40.5258,40.5258,40.377,40.3968,1400.0
2019-08-01 10:30:00,40.74,40.79,40.71,40.79,1025.0,40.4167,40.4663,40.3869,40.4663,1025.0
2019-08-01 11:00:00,40.7,40.78,40.65,40.71,2248.0,40.377,40.4564,40.3274,40.3869,2248.0
2019-08-01 11:30:00,40.62,40.71,40.48,40.65,2600.0,40.2976,40.3869,40.1587,40.3274,2600.0
2019-08-01 12:00:00,40.63,40.63,40.53,40.56,1500.0,40.3075,40.3075,40.2083,40.2381,1500.0
2019-08-01 12:30:00,40.62,40.71,40.62,40.69,2100.0,40.2976,40.3869,40.2976,40.3671,2100.0
2019-08-01 13:00:00,40.68,40.72,40.58,40.58,1400.0,40.3572,40.3968,40.2579,40.2579,1400.0
2019-08-01 13:30:00,40.53,40.53,40.09,40.27,1200.0,40.2083,40.2083,39.7718,39.9504,1200.0
2019-08-01 14:00:00,40.24,40.24,40.04,40.05,1500.0,39.9206,39.9206,39.7222,39.7322,1500.0
2019-08-01 14:30:00,40.01,40.18,40.0,40.11,1100.0,39.6925,39.8611,39.6825,39.7917,1100.0
2019-08-01 15:00:00,40.17,40.17,40.0,40.13,1600.0,39.8512,39.8512,39.6825,39.8115,1600.0
2019-08-01 15:30:00,40.15,40.21,39.97,40.12,6010.0,39.8314,39.8909,39.6528,39.8016,6010.0
2019-08-02 09:30:00,40.12,40.18,39.79,39.89,1500.0,39.8016,39.8611,39.4742,39.5734,1500.0
2019-08-02 10:00:00,39.83,39.92,39.68,39.87,2354.0,39.5139,39.6032,39.3651,39.5536,2354.0
2019-08-02 10:30:00,39.9,39.94,39.89,39.92,1800.0,39.5833,39.623,39.5734,39.6032,1800.0
2019-08-02 11:00:00,39.94,40.35,39.94,40.35,1923.0,39.623,40.0298,39.623,40.0298,1923.0
2019-08-02 11:30:00,40.4,40.46,40.27,40.34,1800.0,40.0794,40.1389,39.9504,40.0199,1800.0
2019-08-02 12:00:00,40.29,40.42,40.24,40.39,2400.0,39.9702,40.0992,39.9206,40.0695,2400.0
2019-08-02 12:30:00,40.34,40.37,40.31,40.31,1100.0,40.0199,40.0496,39.9901,39.9901,1100.0
2019-08-02 13:00:00,40.3,40.3,40.22,40.22,1100.0,39.9802,39.9802,39.9008,39.9008,1100.0
2019-08-02 13:30:00,40.2,40.2,40.06,40.06,3403.0,39.881,39.881,39.7421,39.7421,3403.0
2019-08-02 14:00:00,40.08,40.13,39.94,40.02,4517.0,39.7619,39.8115,39.623,39.7024,4517.0
2019-08-02 14:30:00,40.03,40.18,40.03,40.06,2500.0,39.7123,39.8611,39.7123,39.7421,2500.0
2019-08-02 15:00:00,40.08,40.21,39.99,40.21,2200.0,39.7619,39.8909,39.6726,39.8909,2200.0
2019-08-02 15:30:00,40.23,40.23,40.09,40.11,6820.0,39.9107,39.9107,39.7718,39.7917,6820.0
2019-08-05 09:30:00,39.82,39.83,38.93,38.93,3120.0,39.504,39.5139,38.621,38.621,3120.0
2019-08-05 10:00:00,38.95,38.95,38.56,38.73,2700.0,38.6409,38.6409,38.254,38.4226,2700.0
2019-08-05 10:30:00,38.73,38.73,38.07,38.3,3016.0,38.4226,38.4226,37.7679,37.996,3016.0
2019-08-05 11:00:00,38.3,38.3,37.91,38.17,4800.0,37.996,37.996,37.6091,37.8671,4800.0
2019-08-05 11:30:00,38.18,38.46,38.18,38.46,2600.0,37.877,38.1548,37.877,38.1548,2600.0
2019-08-05 12:00:00,38.45,38.49,38.34,38.36,3000.0,38.1448,38.1845,38.0357,38.0556,3000.0
2019-08-05 12:30:00,38.34,38.35,38.13,38.17,2800.0,38.0357,38.0456,37.8274,37.8671,2800.0
2019-08-05 13:00:00,38.13,38.35,38.13,38.24,2600.0,37.8274,38.0456,37.8274,37.9365,2600.0
2019-08-05 13:30:00,38.23,38.35,38.06,38.13,2900.0,37.9266,38.0456,37.7579,37.8274,2900.0
2019-08-05 14:00:00,38.15,38.34,38.14,38.26,2400.0,37.8472,38.0357,37.8373,37.9564,2400.0
2019-08-05 14:30:00,38.27,38.36,38.21,38.35,2900.0,37.9663,38.0556,37.9068,38.0456,2900.0
2019-08-05 15:00:00,38.29,38.61,38.19,38.51,3020.0,37.9861,38.3036,37.8869,38.2044,3020.0
2019-08-05 15:30:00,38.43,38.46,38.27,38.29,8079.0,38.125,38.1548,37.9663,37.9861,8079.0
2019-08-06 09:30:00,38.58,38.78,38.3,38.42,2243.0,38.2738,38.4722,37.996,38.1151,2243.0
2019-08-06 10:00:00,38.39,38.56,38.15,38.53,2089.0,38.0853,38.254,37.8472,38.2242,2089.0
2019-08-06 10:30:00,38.6,38.68,38.27,38.47,1824.0,38.2937,38.373,37.9663,38.1647,1824.0
2019-08-06 11:00:00,38.4,38.43,38.13,38.27,4551.0,38.0952,38.125,37.8274,37.9663,4551.0
2019-08-06 11:30:00,38.18,38.34,38.15,38.34,4778.0,37.877,38.0357,37.8472,38.0357,4778.0
2019-08-06 12:00:00,38.34,38.39,38.07,38.15,2660.0,38.0357,38.0853,37.7679,37.8472,2660.0
2019-08-06 12:30:00,38.09,38.15,38.03,38.03,1735.0,37.7877,37.8472,37.7282,37.7282,1735.0
2019-08-06 13:00:00,38.09,38.11,38.0,38.09,3090.0,37.7877,37.8075,37.6984,37.7877,3090.0
2019-08-06 13:30:00,38.04,38.21,38.01,38.18,2000.0,37.7381,37.9068,37.7083,37.877,2000.0
2019-08-06 14:00:00,38.09,38.32,38.09,38.31,2891.0,37.7877,38.0159,37.7877,38.006,2891.0
2019-08-06 14:30:00,38.32,38.34,38.2,38.23,2743.0,38.0159,38.0357,37.8968,37.9266,2743.0
2019-08-06 15:00:00,38.25,38.33,38.23,38.25,3868.0,37.9464,38.0258,37.9266,37.9464,3868.0
2019-08-06 15:30:00,38.25,38.34,38.15,38.21,9475.0,37.9464,38.0357,37.8472,37.9068,9475.0
2019-08-07 09:30:00,38.16,38.16,37.6,37.6,1897.0,37.8572,37.8572,37.3016,37.3016,1897.0
2019-08-07 10:00:00,37.55,38.12,37.5,38.06,2725.0,37.252,37.8175,37.2024,37.7579,2725.0
2019-08-07 10:30:00,38.07,38.3,38.02,38.3,1800.0,37.7679,37.996,37.7183,37.996,1800.0
2019-08-07 11:00:00,38.23,38.26,38.1,38.14,3375.0,37.9266,37.9564,37.7976,37.8373,3375.0
2019-08-07 11:30:00,38.15,38.44,38.1,38.24,10851.0,37.8472,38.1349,37.7976,37.9365,10851.0
2019-08-07 12:00:00,38.24,38.35,38.18,38.3,5406.0,37.9365,38.0456,37.877,37.996,5406.0
2019-08-07 12:30:00,38.36,38.59,38.36,38.52,2000.0,38.0556,38.2837,38.0556,38.2143,2000.0
2019-08-07 13:00:00,38.49,38.57,38.46,38.52,3268.0,38.1845,38.2639,38.1548,38.2143,3268.0
2019-08-07 13:30:00,38.52,38.72,38.52,38.66,7449.0,38.2143,38.4127,38.2143,38.3532,7449.0
2019-08-07 14:00:00,38.68,38.94,38.64,38.93,8265.0,38.373,38.631,38.3333,38.621,8265.0
2019-08-07 14:30:00,38.92,39.03,38.89,38.96,4370.0,38.6111,38.7202,38.5814,38.6508,4370.0
2019-08-07 15:00:00,38.94,38.96,38.79,38.96,4057.0,38.631,38.6508,38.4822,38.6508,4057.0
2019-08-07 15:30:00,38.99,39.08,38.75,38.8,10838.0,38.6806,38.7699,38.4425,38.4921,10838.0
2019-08-08 09:30:00,39.08,39.34,39.08,39.33,1800.0,38.7699,39.0278,38.7699,39.0179,1800.0
2019-08-08 10:00:00,39.33,39.63,39.32,39.56,1290.0,39.0179,39.3155,39.0079,39.246,1290.0
2019-08-08 10:30:00,39.54,39.85,39.54,39.85,3010.0,39.2262,39.5337,39.2262,39.5337,3010.0
2019-08-08 11:00:00,39.86,39.88,39.66,39.66,2200.0,39.5437,39.5635,39.3452,39.3452,2200.0
2019-08-08 11:30:00,39.62,39.71,39.41,39.41,1519.0,39.3056,39.3949,39.0972,39.0972,1519.0
2019-08-08 12:00:00,39.43,39.5,39.39,39.47,2419.0,39.1171,39.1865,39.0774,39.1568,2419.0
2019-08-08 12:30:00,39.47,39.6,39.45,39.58,2432.0,39.1568,39.2857,39.1369,39.2659,2432.0
2019-08-08 13:00:00,39.64,39.67,39.54,39.56,900.0,39.3254,39.3552,39.2262,39.246,900.0
2019-08-08 13:30:00,39.55,39.59,39.5,39.59,2519.0,39.2361,39.2758,39.1865,39.2758,2519.0
2019-08-08 14:00:00,39.53,39.63,39.48,39.5,1600.0,39.2163,39.3155,39.1667,39.1865,1600.0
2019-08-08 14:30:00,39.49,39.5,39.34,39.38,2621.0,39.1766,39.1865,39.0278,39.0675,2621.0
2019-08-08 15:00:00,39.37,39.38,39.29,39.29,2200.0,39.0575,39.0675,38.9782,38.9782,2200.0
2019-08-08 15:30:00,39.33,39.38,39.22,39.34,5370.0,39.0179,39.0675,38.9087,39.0278,5370.0
2019-08-09 09:30:00,39.25,39.4,38.84,39.29,3282.0,38.9385,39.0873,38.5318,38.9782,3282.0
2019-08-09 10:00:00,39.34,39.46,39.24,39.24,2100.0,39.0278,39.1468,38.9286,38.9286,2100.0
2019-08-09 10:30:00,39.37,39.67,39.29,39.64,2100.0,39.0575,39.3552,38.9782,39.3254,2100.0
2019-08-09 11:00:00,39.62,39.7,39.48,39.5,3990.0,39.3056,39.3849,39.1667,39.1865,3990.0
2019-08-09 11:30:00,39.5,39.51,39.44,39.47,1600.0,39.1865,39.1964,39.127,39.1568,1600.0
2019-08-09 12:00:00,39.45,39.46,39.41,39.46,955.0,39.1369,39.1468,39.0972,39.1468,955.0
2019-08-09 12:30:00,39.37,39.65,39.37,39.57,2100.0,39.0575,39.3353,39.0575,39.256,2100.0
2019-08-09 13:00:00,39.57,39.57,39.53,39.57,1508.0,39.256,39.256,39.2163,39.256,1508.0
2019-08-09 13:30:00,39.59,39.73,39.59,39.73,1390.0,39.2758,39.4147,39.2758,39.4147,1390.0
2019-08-09 14:00:00,39.61,39.64,39.6,39.6,640.0,39.2956,39.3254,39.2857,39.2857,640.0
2019-08-09 14:30:00,39.6,39.6,39.46,39.46,2500.0,39.2857,39.2857,39.1468,39.1468,2500.0
2019-08-09 15:00:00,39.49,39.56,39.43,39.43,2215.0,39.1766,39.246,39.1171,39.1171,2215.0
2019-08-09 15:30:00,39.44,39.47,39.21,39.22,4004.0,39.127,39.1568,38.8988,38.9087,4004.0
2019-08-12 09:30:00,39.36,39.36,38.93,38.93,501.0,39.0476,39.0476,38.621,38.621,501.0
2019-08-12 10:00:00,38.81,38.83,38.5,38.5,3100.0,38.502,38.5218,38.1945,38.1945,3100.0
2019-08-12 10:30:00,38.56,38.56,38.27,38.5,4111.0,38.254,38.254,37.9663,38.1945,4111.0
2019-08-12 11:00:00,38.44,38.44,37.97,37.97,6505.0,38.1349,38.1349,37.6687,37.6687,6505.0
2019-08-12 11:30:00,37.95,38.03,37.92,37.96,3776.0,37.6488,37.7282,37.6191,37.6587,3776.0
2019-08-12 12:00:00,37.87,38.01,37.87,37.98,1527.0,37.5695,37.7083,37.5695,37.6786,1527.0
2019-08-12 12:30:00,38.01,38.06,37.94,38.06,1927.0,37.7083,37.7579,37.6389,37.7579,1927.0
2019-08-12 13:00:00,38.03,38.03,37.94,37.96,1822.0,37.7282,37.7282,37.6389,37.6587,1822.0
2019-08-12 13:30:00,38.0,38.11,37.96,37.97,2127.0,37.6984,37.8075,37.6587,37.6687,2127.0
2019-08-12 14:00:00,37.95,38.06,37.91,37.91,4148.0,37.6488,37.7579,37.6091,37.6091,4148.0
2019-08-12 14:30:00,37.91,37.93,37.8,37.91,2680.0,37.6091,37.629,37.5,37.6091,2680.0
2019-08-12 15:00:00,37.93,38.06,37.79,37.95,3910.0,37.629,37.7579,37.4901,37.6488,3910.0
2019-08-12 15:30:00,37.96,38.25,37.87,38.25,4956.0,37.6587,37.9464,37.5695,37.9464,4956.0
2019-08-13 09:30:00,38.27,38.69,37.92,38.62,5823.0,37.9663,38.3829,37.6191,38.3135,5823.0
2019-08-13 10:00:00,38.72,39.34,38.72,39.34,9620.0,38.4127,39.0278,38.4127,39.0278,9620.0
2019-08-13 10:30:00,39.22,39.34,39.17,39.25,2920.0,38.9087,39.0278,38.8591,38.9385,2920.0
2019-08-13 11:00:00,39.21,39.23,38.86,38.86,800.0,38.8988,38.9187,38.5516,38.5516,800.0
2019-08-13 11:30:00,39.02,39.17,38.91,39.14,2300.0,38.7103,38.8591,38.6012,38.8294,2300.0
2019-08-13 12:00:00,39.13,39.13,39.04,39.04,924.0,38.8195,38.8195,38.7302,38.7302,924.0
2019-08-13 12:30:00,39.04,39.05,38.88,38.92,1400.0,38.7302,38.7401,38.5714,38.6111,1400.0
2019-08-13 13:00:00,38.93,39.1,38.9,39.0,3100.0,38.621,38.7897,38.5913,38.6905,3100.0
2019-08-13 13:30:00,39.0,39.04,38.95,38.98,2800.0,38.6905,38.7302,38.6409,38.6706,2800.0
2019-08-13 14:00:00,38.96,39.0,38.88,38.99,2600.0,38.6508,38.6905,38.5714,38.6806,2600.0
2019-08-13 14:30:00,38.99,39.11,38.93,39.09,4720.0,38.6806,38.7996,38.621,38.7798,4720.0
2019-08-13 15:00:00,38.96,38.98,38.84,38.94,3500.0,38.6508,38.6706,38.5318,38.631,3500.0
2019-08-13 15:30:00,38.92,39.09,38.9,38.97,8867.0,38.6111,38.7798,38.5913,38.6607,8867.0
2019-08-14 09:30:00,38.74,38.75,37.8,38.06,5674.0,38.4325,38.4425,37.5,37.7579,5674.0
2019-08-14 10:00:00,37.89,37.91,37.62,37.76,2965.0,37.5893,37.6091,37.3214,37.4603,2965.0
2019-08-14 10:30:00,37.83,37.83,37.54,37.57,7519.0,37.5298,37.5298,37.2421,37.2718,7519.0
2019-08-14 11:00:00,37.64,37.65,37.41,37.6,3291.0,37.3413,37.3512,37.1131,37.3016,3291.0
2019-08-14 11:30:00,37.69,37.8,37.66,37.71,3300.0,37.3909,37.5,37.3611,37.4107,3300.0
2019-08-14 12:00:00,37.67,37.74,37.59,37.6,2000.0,37.371,37.4405,37.2917,37.3016,2000.0
2019-08-14 12:30:00,37.58,37.62,37.52,37.59,1316.0,37.2818,37.3214,37.2222,37.2917,1316.0
2019-08-14 13:00:00,37.57,37.84,37.53,37.84,2900.0,37.2718,37.5397,37.2322,37.5397,2900.0
2019-08-14 13:30:00,37.78,37.94,37.78,37.89,1600.0,37.4802,37.6389,37.4802,37.5893,1600.0
2019-08-14 14:00:00,37.82,37.85,37.76,37.77,2923.0,37.5198,37.5496,37.4603,37.4702,2923.0
2019-08-14 14:30:00,37.77,37.78,37.52,37.54,4900.0,37.4702,37.4802,37.2222,37.2421,4900.0
2019-08-14 15:00:00,37.51,37.63,37.43,37.55,5053.0,37.2123,37.3314,37.1329,37.252,5053.0
2019-08-14 15:30:00,37.55,37.68,37.36,37.36,11381.0,37.252,37.381,37.0635,37.0635,11381.0
2019-08-15 09:30:00,37.6,37.88,37.34,37.49,4473.0,37.3016,37.5794,37.0437,37.1925,4473.0
2019-08-15 10:00:00,37.46,39.08,37.46,38.86,51748.0,37.1627,38.7699,37.1627,38.5516,51748.0
2019-08-15 10:30:00,38.79,39.19,38.72,39.02,9878.0,38.4822,38.879,38.4127,38.7103,9878.0
2019-08-15 11:00:00,39.02,39.15,39.0,39.05,4754.0,38.7103,38.8393,38.6905,38.7401,4754.0
2019-08-15 11:30:00,39.01,39.05,38.94,39.04,3033.0,38.7004,38.7401,38.631,38.7302,3033.0
2019-08-15 12:00:00,39.01,39.02,38.95,38.99,5328.0,38.7004,38.7103,38.6409,38.6806,5328.0
2019-08-15 12:30:00,39.0,39.04,38.87,38.91,2541.0,38.6905,38.7302,38.5615,38.6012,2541.0
2019-08-15 13:00:00,38.89,38.89,38.74,38.74,4217.0,38.5814,38.5814,38.4325,38.4325,4217.0
2019-08-15 13:30:00,38.76,38.77,38.48,38.48,15603.0,38.4524,38.4623,38.1746,38.1746,15603.0
2019-08-15 14:00:00,38.45,38.69,38.42,38.68,3900.0,38.1448,38.3829,38.1151,38.373,3900.0
2019-08-15 14:30:00,38.62,38.77,38.62,38.75,3400.0,38.3135,38.4623,38.3135,38.4425,3400.0
2019-08-15 15:00:00,38.75,38.85,38.65,38.69,4433.0,38.4425,38.5417,38.3433,38.3829,4433.0
2019-08-15 15:30:00,38.67,38.72,38.59,38.64,15062.0,38.3631,38.4127,38.2837,38.3333,15062.0
2019-08-16 09:30:00,38.93,39.12,38.82,38.85,3210.0,38.621,38.8095,38.5119,38.5417,3210.0
2019-08-16 10:00:00,38.85,39.1,38.83,39.02,2700.0,38.5417,38.7897,38.5218,38.7103,2700.0
2019-08-16 10:30:00,38.96,39.05,38.85,39.03,1820.0,38.6508,38.7401,38.5417,38.7202,1820.0
2019-08-16 11:00:00,38.99,39.17,38.99,39.13,1549.0,38.6806,38.8591,38.6806,38.8195,1549.0
2019-08-16 11:30:00,39.11,39.13,38.99,39.12,2522.0,38.7996,38.8195,38.6806,38.8095,2522.0
2019-08-16 12:00:00,39.12,39.29,39.07,39.26,1500.0,38.8095,38.9782,38.7599,38.9484,1500.0
2019-08-16 12:30:00,39.26,39.38,39.23,39.38,1629.0,38.9484,39.0675,38.9187,39.0675,1629.0
2019-08-16 13:00:00,39.38,39.42,39.37,39.41,800.0,39.0675,39.1072,39.0575,39.0972,800.0
2019-08-16 13:30:00,39.47,39.53,39.47,39.48,2026.0,39.1568,39.2163,39.1568,39.1667,2026.0
2019-08-16 14:00:00,39.38,39.41,39.28,39.4,2705.0,39.0675,39.0972,38.9683,39.0873,2705.0
2019-08-16 14:30:00,39.41,39.41,39.26,39.26,2804.0,39.0972,39.0972,38.9484,38.9484,2804.0
2019-08-16 15:00:00,39.27,39.37,39.22,39.37,4469.0,38.9583,39.0575,38.9087,39.0575,4469.0
2019-08-16 15:30:00,39.35,39.39,39.24,39.39,13033.0,39.0377,39.0774,38.9286,39.0774,13033.0
2019-08-19 09:30:00,40.43,40.43,39.9,39.98,2711.0,40.1091,40.1091,39.5833,39.6627,2711.0
2019-08-19 10:00:00,40.14,40.23,40.05,40.2,2400.0,39.8214,39.9107,39.7322,39.881,2400.0
2019-08-19 10:30:00,40.17,40.25,40.15,40.15,1600.0,39.8512,39.9306,39.8314,39.8314,1600.0
2019-08-19 11:00:00,40.16,40.21,40.15,40.17,2274.0,39.8413,39.8909,39.8314,39.8512,2274.0
2019-08-19 11:30:00,40.16,40.2,40.12,40.18,1700.0,39.8413,39.881,39.8016,39.8611,1700.0
2019-08-19 12:00:00,40.2,40.2,40.11,40.18,3300.0,39.881,39.881,39.7917,39.8611,3300.0
2019-08-19 12:30:00,40.18,40.21,40.15,40.16,1500.0,39.8611,39.8909,39.8314,39.8413,1500.0
2019-08-19 13:00:00,40.16,40.23,40.11,40.21,3678.0,39.8413,39.9107,39.7917,39.8909,3678.0
2019-08-19 13:30:00,40.2,40.56,40.2,40.52,2600.0,39.881,40.2381,39.881,40.1984,2600.0
2019-08-19 14:00:00,40.54,40.54,40.43,40.45,2497.0,40.2183,40.2183,40.1091,40.129,2497.0
2019-08-19 14:30:00,40.44,40.44,40.33,40.35,1400.0,40.1191,40.1191,40.0099,40.0298,1400.0
2019-08-19 15:00:00,40.43,40.43,40.4,40.4,905.0,40.1091,40.1091,40.0794,40.0794,905.0
2019-08-19 15:30:00,40.4,40.41,40.25,40.29,9226.0,40.0794,40.0893,39.9306,39.9702,9226.0
2019-08-20 09:30:00,40.2,40.53,40.2,40.53,5117.0,39.881,40.2083,39.881,40.2083,5117.0
2019-08-20 10:00:00,40.73,40.79,40.36,40.55,3721.0,40.4068,40.4663,40.0397,40.2282,3721.0
2019-08-20 10:30:00,40.51,40.51,40.35,40.43,4368.0,40.1885,40.1885,40.0298,40.1091,4368.0
2019-08-20 11:00:00,40.42,40.43,40.18,40.22,3620.0,40.0992,40.1091,39.8611,39.9008,3620.0
2019-08-20 11:30:00,40.19,40.19,40.06,40.13,1519.0,39.871,39.871,39.7421,39.8115,1519.0
2019-08-20 12:00:00,40.21,40.21,40.04,40.04,1024.0,39.8909,39.8909,39.7222,39.7222,1024.0
2019-08-20 12:30:00,39.98,40.18,39.98,40.12,1479.0,39.6627,39.8611,39.6627,39.8016,1479.0
2019-08-20 13:00:00,40.14,40.2,40.11,40.18,2080.0,39.8214,39.881,39.7917,39.8611,2080.0
2019-08-20 13:30:00,40.18,40.29,40.17,40.29,2400.0,39.8611,39.9702,39.8512,39.9702,2400.0
2019-08-20 14:00:00,40.29,40.31,40.23,40.28,1841.0,39.9702,39.9901,39.9107,39.9603,1841.0
2019-08-20 14:30:00,40.29,40.45,40.29,40.45,1700.0,39.9702,40.129,39.9702,40.129,1700.0
2019-08-20 15:00:00,40.51,40.51,40.34,40.38,2175.0,40.1885,40.1885,40.0199,40.0595,2175.0
2019-08-20 15:30:00,40.41,40.43,40.31,40.37,6160.0,40.0893,40.1091,39.9901,40.0496,6160.0
2019-08-21 09:30:00,40.71,40.84,40.56,40.65,2741.0,40.3869,40.5159,40.2381,40.3274,2741.0
2019-08-21 10:00:00,40.55,40.55,40.44,40.44,400.0,40.2282,40.2282,40.1191,40.1191,400.0
2019-08-21 10:30:00,40.5,40.5,40.33,40.33,746.0,40.1786,40.1786,40.0099,40.0099,746.0
2019-08-21 11:00:00,40.29,40.29,40.11,40.14,700.0,39.9702,39.9702,39.7917,39.8214,700.0
2019-08-21 11:30:00,40.11,40.27,40.11,40.26,700.0,39.7917,39.9504,39.7917,39.9405,700.0
2019-08-21 12:00:00,40.22,40.22,40.18,40.18,400.0,39.9008,39.9008,39.8611,39.8611,400.0
2019-08-21 12:30:00,40.22,40.33,40.22,40.31,1100.0,39.9008,40.0099,39.9008,39.9901,1100.0
2019-08-21 13:00:00,40.33,40.36,40.21,40.21,1700.0,40.0099,40.0397,39.8909,39.8909,1700.0
2019-08-21 13:30:00,40.19,40.21,40.16,40.16,700.0,39.871,39.8909,39.8413,39.8413,700.0
2019-08-21 14:00:00,40.2,40.22,40.12,40.22,400.0,39.881,39.9008,39.8016,39.9008,400.0
2019-08-21 14:30:00,40.12,40.21,40.11,40.13,700.0,39.8016,39.8909,39.7917,39.8115,700.0
2019-08-21 15:00:00,40.13,40.21,40.12,40.14,1500.0,39.8115,39.8909,39.8016,39.8214,1500.0
2019-08-21 15:30:00,40.11,40.11,40.0,40.07,4406.0,39.7917,39.7917,39.6825,39.752,4406.0
2019-08-22 09:30:00,40.5,41.04,40.5,40.92,4255.0,40.1786,40.7143,40.1786,40.5952,4255.0
2019-08-22 10:00:00,40.99,40.99,40.69,40.69,1011.0,40.6647,40.6647,40.3671,40.3671,1011.0
2019-08-22 10:30:00,40.55,40.9,40.55,40.9,500.0,40.2282,40.5754,40.2282,40.5754,500.0
2019-08-22 11:00:00,40.84,41.0,40.84,40.99,700.0,40.5159,40.6746,40.5159,40.6647,700.0
2019-08-22 11:30:00,40.99,41.07,40.9,40.9,1100.0,40.6647,40.7441,40.5754,40.5754,1100.0
2019-08-22 12:00:00,40.97,41.15,40.97,41.13,2700.0,40.6449,40.8234,40.6449,40.8036,2700.0
2019-08-22 12:30:00,41.14,41.14,41.05,41.06,1515.0,40.8135,40.8135,40.7242,40.7341,1515.0
2019-08-22 13:00:00,41.13,41.13,40.98,41.03,1818.0,40.8036,40.8036,40.6548,40.7044,1818.0
2019-08-22 13:30:00,41.06,41.18,41.06,41.08,1200.0,40.7341,40.8532,40.7341,40.754,1200.0
2019-08-22 14:00:00,41.13,41.15,41.02,41.02,700.0,40.8036,40.8234,40.6945,40.6945,700.0
2019-08-22 14:30:00,40.98,41.3,40.98,41.29,2300.0,40.6548,40.9722,40.6548,40.9623,2300.0
2019-08-22 15:00:00,41.27,41.32,41.03,41.03,1849.0,40.9425,40.9921,40.7044,40.7044,1849.0
2019-08-22 15:30:00,41.07,41.15,41.07,41.07,4904.0,40.7441,40.8234,40.7441,40.7441,4904.0
2019-08-23 09:30:00,40.93,41.31,40.86,41.31,14451.0,40.6052,40.9822,40.5357,40.9822,14451.0
2019-08-23 10:00:00,41.3,41.4,40.98,41.21,13624.0,40.9722,41.0714,40.6548,40.8829,13624.0
2019-08-23 10:30:00,41.2,41.25,41.01,41.24,2279.0,40.873,40.9226,40.6845,40.9127,2279.0
2019-08-23 11:00:00,41.02,41.02,40.69,40.87,2300.0,40.6945,40.6945,40.3671,40.5456,2300.0
2019-08-23 11:30:00,40.87,40.94,40.68,40.85,1919.0,40.5456,40.6151,40.3572,40.5258,1919.0
2019-08-23 12:00:00,40.84,40.86,40.68,40.68,1318.0,40.5159,40.5357,40.3572,40.3572,1318.0
2019-08-23 12:30:00,40.68,40.75,40.59,40.6,1500.0,40.3572,40.4266,40.2679,40.2778,1500.0
2019-08-23 13:00:00,40.53,40.77,40.53,40.64,800.0,40.2083,40.4464,40.2083,40.3175,800.0
2019-08-23 13:30:00,40.72,40.81,40.66,40.81,1141.0,40.3968,40.4861,40.3373,40.4861,1141.0
2019-08-23 14:00:00,40.79,40.89,40.72,40.88,3052.0,40.4663,40.5655,40.3968,40.5556,3052.0
2019-08-23 14:30:00,40.87,41.0,40.63,40.85,4178.0,40.5456,40.6746,40.3075,40.5258,4178.0
2019-08-23 15:00:00,40.83,40.86,40.76,40.78,2118.0,40.506,40.5357,40.4365,40.4564,2118.0
2019-08-23 15:30:00,40.76,40.76,40.32,40.44,11644.0,40.4365,40.4365,40.0,40.1191,11644.0
2019-08-26 09:30:00,40.68,40.68,40.3,40.48,2296.0,40.3572,40.3572,39.9802,40.1587,2296.0
2019-08-26 10:00:00,40.55,40.55,40.15,40.23,1000.0,40.2282,40.2282,39.8314,39.9107,1000.0
2019-08-26 10:30:00,40.31,40.45,40.3,40.33,1700.0,39.9901,40.129,39.9802,40.0099,1700.0
2019-08-26 11:00:00,40.49,40.51,40.26,40.33,2400.0,40.1687,40.1885,39.9405,40.0099,2400.0
2019-08-26 11:30:00,40.36,40.39,40.25,40.25,1500.0,40.0397,40.0695,39.9306,39.9306,1500.0
2019-08-26 12:00:00,40.36,40.51,40.36,40.51,700.0,40.0397,40.1885,40.0397,40.1885,700.0
2019-08-26 12:30:00,40.49,40.57,40.45,40.57,2600.0,40.1687,40.248,40.129,40.248,2600.0
2019-08-26 13:00:00,40.59,40.59,40.48,40.57,2213.0,40.2679,40.2679,40.1587,40.248,2213.0
2019-08-26 13:30:00,40.57,40.76,40.57,40.69,1500.0,40.248,40.4365,40.248,40.3671,1500.0
2019-08-26 14:00:00,40.61,40.66,40.55,40.65,2100.0,40.2877,40.3373,40.2282,40.3274,2100.0
2019-08-26 14:30:00,40.67,40.71,40.66,40.66,1000.0,40.3472,40.3869,40.3373,40.3373,1000.0
2019-08-26 15:00:00,40.73,40.74,40.66,40.7,1800.0,40.4068,40.4167,40.3373,40.377,1800.0
2019-08-26 15:30:00,40.66,40.69,40.54,40.63,9207.0,40.3373,40.3671,40.2183,40.3075,9207.0
2019-08-27 09:30:00,41.31,41.31,40.91,40.91,1200.0,40.9822,40.9822,40.5853,40.5853,1200.0
2019-08-27 10:00:00,40.97,41.0,40.91,41.0,1160.0,40.6449,40.6746,40.5853,40.6746,1160.0
2019-08-27 10:30:00,41.02,41.26,40.95,40.97,1549.0,40.6945,40.9325,40.625,40.6449,1549.0
2019-08-27 11:00:00,40.98,40.98,40.72,40.73,1200.0,40.6548,40.6548,40.3968,40.4068,1200.0
2019-08-27 11:30:00,40.67,40.84,40.63,40.84,1900.0,40.3472,40.5159,40.3075,40.5159,1900.0
2019-08-27 12:00:00,40.84,40.88,40.65,40.65,1500.0,40.5159,40.5556,40.3274,40.3274,1500.0
2019-08-27 12:30:00,40.65,40.71,40.58,40.64,1853.0,40.3274,40.3869,40.2579,40.3175,1853.0
2019-08-27 13:00:00,40.51,40.51,40.47,40.51,800.0,40.1885,40.1885,40.1488,40.1885,800.0
2019-08-27 13:30:00,40.57,40.64,40.55,40.57,2200.0,40.248,40.3175,40.2282,40.248,2200.0
2019-08-27 14:00:00,40.59,40.59,40.24,40.24,1800.0,40.2679,40.2679,39.9206,39.9206,1800.0
2019-08-27 14:30:00,40.23,40.35,40.21,40.35,1200.0,39.9107,40.0298,39.8909,40.0298,1200.0
2019-08-27 15:00:00,40.37,40.44,40.25,40.25,2823.0,40.0496,40.1191,39.9306,39.9306,2823.0
2019-08-27 15:30:00,40.21,40.21,40.0,40.06,9942.0,39.8909,39.8909,39.6825,39.7421,9942.0
2019-08-28 09:30:00,40.32,40.87,40.26,40.81,2500.0,40.0,40.5456,39.9405,40.4861,2500.0
2019-08-28 10:00:00,40.78,41.08,40.78,40.95,1500.0,40.4564,40.754,40.4564,40.625,1500.0
2019-08-28 10:30:00,40.96,41.05,40.95,41.05,445.0,40.6349,40.7242,40.625,40.7242,445.0
2019-08-28 11:00:00,41.06,41.28,41.06,41.19,1400.0,40.7341,40.9524,40.7341,40.8631,1400.0
2019-08-28 11:30:00,41.26,41.37,41.25,41.34,2400.0,40.9325,41.0417,40.9226,41.0119,2400.0
2019-08-28 12:00:00,41.37,41.37,41.2,41.3,1000.0,41.0417,41.0417,40.873,40.9722,1000.0
2019-08-28 12:30:00,41.4,41.4,41.3,41.31,500.0,41.0714,41.0714,40.9722,40.9822,500.0
2019-08-28 13:00:00,41.34,41.46,41.26,41.41,1300.0,41.0119,41.131,40.9325,41.0814,1300.0
2019-08-28 13:30:00,41.43,41.49,41.41,41.41,3042.0,41.1012,41.1607,41.0814,41.0814,3042.0
2019-08-28 14:00:00,41.43,41.54,41.37,41.53,2830.0,41.1012,41.2103,41.0417,41.2004,2830.0
2019-08-28 14:30:00,41.53,41.6,41.51,41.53,1400.0,41.2004,41.2699,41.1806,41.2004,1400.0
2019-08-28 15:00:00,41.51,41.51,41.38,41.38,1845.0,41.1806,41.1806,41.0516,41.0516,1845.0
2019-08-28 15:30:00,41.38,41.42,41.31,41.33,9766.0,41.0516,41.0913,40.9822,41.002,9766.0
2019-08-29 09:30:00,41.75,42.21,41.75,42.11,3812.0,41.4187,41.875,41.4187,41.7758,3812.0
2019-08-29 10:00:00,42.14,42.51,42.13,42.44,2455.0,41.8056,42.1726,41.7956,42.1032,2455.0
2019-08-29 10:30:00,42.3,42.33,42.11,42.2,1400.0,41.9643,41.9941,41.7758,41.8651,1400.0
2019-08-29 11:00:00,42.26,42.4,42.18,42.3,15176.0,41.9246,42.0635,41.8452,41.9643,15176.0
2019-08-29 11:30:00,42.37,42.47,42.35,42.4,1100.0,42.0337,42.1329,42.0139,42.0635,1100.0
2019-08-29 12:00:00,42.4,42.4,42.26,42.29,1000.0,42.0635,42.0635,41.9246,41.9544,1000.0
2019-08-29 12:30:00,42.4,42.42,42.38,42.39,976.0,42.0635,42.0833,42.0437,42.0536,976.0
2019-08-29 13:00:00,42.49,42.5,42.49,42.49,400.0,42.1528,42.1627,42.1528,42.1528,400.0
2019-08-29 13:30:00,42.37,42.49,42.27,42.44,900.0,42.0337,42.1528,41.9345,42.1032,900.0
2019-08-29 14:00:00,42.42,42.43,42.32,42.32,1026.0,42.0833,42.0933,41.9841,41.9841,1026.0
2019-08-29 14:30:00,42.27,42.27,42.2,42.2,1433.0,41.9345,41.9345,41.8651,41.8651,1433.0
2019-08-29 15:00:00,42.23,42.25,42.17,42.22,1436.0,41.8949,41.9147,41.8353,41.8849,1436.0
2019-08-29 15:30:00,42.23,42.3,42.11,42.13,8340.0,41.8949,41.9643,41.7758,41.7956,8340.0
2019-08-30 09:30:00,42.59,42.6,42.45,42.57,711.0,42.252,42.2619,42.1131,42.2322,711.0
2019-08-30 10:00:00,42.55,42.8,42.51,42.62,2200.0,42.2123,42.4603,42.1726,42.2818,2200.0
2019-08-30 10:30:00,42.65,42.71,42.57,42.57,1000.0,42.3115,42.371,42.2322,42.2322,1000.0
2019-08-30 11:00:00,42.58,42.63,42.5,42.63,1600.0,42.2421,42.2917,42.1627,42.2917,1600.0
2019-08-30 11:30:00,42.65,42.82,42.63,42.75,1800.0,42.3115,42.4802,42.2917,42.4107,1800.0
2019-08-30 12:00:00,42.77,42.83,42.75,42.75,1000.0,42.4306,42.4901,42.4107,42.4107,1000.0
2019-08-30 12:30:00,42.65,42.86,42.65,42.84,1400.0,42.3115,42.5199,42.3115,42.5,1400.0
2019-08-30 13:00:00,42.8,42.8,42.71,42.74,900.0,42.4603,42.4603,42.371,42.4008,900.0
2019-08-30 13:30:00,42.7,42.73,42.54,42.56,1200.0,42.3611,42.3909,42.2024,42.2222,1200.0
2019-08-30 14:00:00,42.62,42.85,42.62,42.85,1700.0,42.2818,42.5099,42.2818,42.5099,1700.0
2019-08-30 14:30:00,42.86,42.86,42.74,42.74,1200.0,42.5199,42.5199,42.4008,42.4008,1200.0
2019-08-30 15:00:00,42.64,42.96,42.64,42.95,1900.0,42.3016,42.6191,42.3016,42.6091,1900.0
2019-08-30 15:30:00,42.96,43.13,42.92,43.03,12502.0,42.6191,42.7877,42.5794,42.6885,12502.0
2019-09-03 09:30:00,42.5,42.85,42.49,42.62,3628.0,42.1627,42.5099,42.1528,42.2818,3628.0
2019-09-03 10:00:00,42.42,42.49,42.26,42.42,4000.0,42.0833,42.1528,41.9246,42.0833,4000.0
2019-09-03 10:30:00,42.47,42.47,42.14,42.19,2800.0,42.1329,42.1329,41.8056,41.8552,2800.0
2019-09-03 11:00:00,42.0,42.0,41.73,41.89,1200.0,41.6667,41.6667,41.3988,41.5575,1200.0
2019-09-03 11:30:00,41.96,41.99,41.72,41.87,2300.0,41.627,41.6568,41.3889,41.5377,2300.0
2019-09-03 12:00:00,41.8,41.96,41.8,41.87,800.0,41.4683,41.627,41.4683,41.5377,800.0
2019-09-03 12:30:00,41.79,41.8,41.61,41.61,600.0,41.4583,41.4683,41.2798,41.2798,600.0
2019-09-03 13:00:00,41.61,41.78,41.59,41.66,500.0,41.2798,41.4484,41.2599,41.3294,500.0
2019-09-03 13:30:00,41.63,41.71,41.55,41.71,1900.0,41.2996,41.379,41.2202,41.379,1900.0
2019-09-03 14:00:00,41.7,41.74,41.66,41.69,1600.0,41.3691,41.4087,41.3294,41.3591,1600.0
2019-09-03 14:30:00,41.64,41.68,41.5,41.51,3112.0,41.3095,41.3492,41.1706,41.1806,3112.0
2019-09-03 15:00:00,41.5,41.5,41.35,41.37,3776.0,41.1706,41.1706,41.0218,41.0417,3776.0
2019-09-03 15:30:00,41.32,41.37,41.2,41.25,12488.0,40.9921,41.0417,40.873,40.9226,12488.0
2019-09-04 09:30:00,42.02,42.02,41.35,41.75,2900.0,41.6865,41.6865,41.0218,41.4187,2900.0
2019-09-04 10:00:00,41.34,41.42,41.11,41.25,2844.0,41.0119,41.0913,40.7837,40.9226,2844.0
2019-09-04 10:30:00,41.24,41.52,41.24,41.5,3903.0,40.9127,41.1905,40.9127,41.1706,3903.0
2019-09-04 11:00:00,41.53,41.61,41.35,41.36,2920.0,41.2004,41.2798,41.0218,41.0318,2920.0
2019-09-04 11:30:00,41.34,41.46,41.32,41.34,2827.0,41.0119,41.131,40.9921,41.0119,2827.0
2019-09-04 12:00:00,41.38,41.48,41.35,41.46,3353.0,41.0516,41.1508,41.0218,41.131,3353.0
2019-09-04 12:30:00,41.45,41.48,41.41,41.46,2908.0,41.121,41.1508,41.0814,41.131,2908.0
2019-09-04 13:00:00,41.48,41.5,41.37,41.38,3636.0,41.1508,41.1706,41.0417,41.0516,3636.0
2019-09-04 13:30:00,41.39,41.41,41.25,41.25,4400.0,41.0615,41.0814,40.9226,40.9226,4400.0
2019-09-04 14:00:00,41.16,41.6,41.16,41.44,4963.0,40.8333,41.2699,40.8333,41.1111,4963.0
2019-09-04 14:30:00,41.43,41.63,41.43,41.53,4100.0,41.1012,41.2996,41.1012,41.2004,4100.0
2019-09-04 15:00:00,41.57,41.69,41.51,41.54,5800.0,41.2401,41.3591,41.1806,41.2103,5800.0
2019-09-04 15:30:00,41.56,41.57,41.42,41.45,12003.0,41.2302,41.2401,41.0913,41.121,12003.0
2019-09-05 09:30:00,41.91,41.95,41.6,41.69,3500.0,41.5774,41.6171,41.2699,41.3591,3500.0
2019-09-05 10:00:00,41.93,42.24,41.9,41.98,4850.0,41.5972,41.9048,41.5675,41.6468,4850.0
2019-09-05 10:30:00,41.96,42.32,41.96,42.11,3007.0,41.627,41.9841,41.627,41.7758,3007.0
2019-09-05 11:00:00,42.13,42.15,41.9,41.99,2200.0,41.7956,41.8155,41.5675,41.6568,2200.0
2019-09-05 11:30:00,42.01,42.03,41.9,41.92,1600.0,41.6766,41.6964,41.5675,41.5873,1600.0
2019-09-05 12:00:00,41.94,42.01,41.93,41.94,2000.0,41.6072,41.6766,41.5972,41.6072,2000.0
2019-09-05 12:30:00,41.93,42.02,41.91,42.0,3500.0,41.5972,41.6865,41.5774,41.6667,3500.0
2019-09-05 13:00:00,42.0,42.0,41.87,41.87,1800.0,41.6667,41.6667,41.5377,41.5377,1800.0
2019-09-05 13:30:00,41.85,42.0,41.85,41.98,2100.0,41.5179,41.6667,41.5179,41.6468,2100.0
2019-09-05 14:00:00,41.98,42.0,41.91,41.99,3000.0,41.6468,41.6667,41.5774,41.6568,3000.0
2019-09-05 14:30:00,41.97,42.48,41.97,42.47,6648.0,41.6369,42.1429,41.6369,42.1329,6648.0
2019-09-05 15:00:00,42.49,42.66,42.49,42.59,6861.0,42.1528,42.3214,42.1528,42.252,6861.0
2019-09-05 15:30:00,42.63,42.64,42.55,42.59,17644.0,42.2917,42.3016,42.2123,42.252,17644.0
2019-09-06 09:30:00,42.5,42.5,41.7,41.97,6096.0,42.1627,42.1627,41.3691,41.6369,6096.0
2019-09-06 10:00:00,42.02,42.23,42.0,42.19,3602.0,41.6865,41.8949,41.6667,41.8552,3602.0
2019-09-06 10:30:00,42.16,42.35,42.1,42.18,9804.0,41.8254,42.0139,41.7659,41.8452,9804.0
2019-09-06 11:00:00,42.26,42.28,42.18,42.25,5126.0,41.9246,41.9445,41.8452,41.9147,5126.0
2019-09-06 11:30:00,42.28,42.32,42.19,42.2,3230.0,41.9445,41.9841,41.8552,41.8651,3230.0
2019-09-06 12:00:00,42.25,42.25,42.18,42.21,1300.0,41.9147,41.9147,41.8452,41.875,1300.0
2019-09-06 12:30:00,42.2,42.24,42.16,42.24,1650.0,41.8651,41.9048,41.8254,41.9048,1650.0
2019-09-06 13:00:00,42.21,42.24,42.07,42.07,2085.0,41.875,41.9048,41.7361,41.7361,2085.0
2019-09-06 13:30:00,42.08,42.12,42.04,42.04,2000.0,41.746,41.7857,41.7064,41.7064,2000.0
2019-09-06 14:00:00,42.07,42.07,42.02,42.03,2792.0,41.7361,41.7361,41.6865,41.6964,2792.0
2019-09-06 14:30:00,42.04,42.04,41.87,41.93,4266.0,41.7064,41.7064,41.5377,41.5972,4266.0
2019-09-06 15:00:00,41.94,41.95,41.84,41.9,5844.0,41.6072,41.6171,41.5079,41.5675,5844.0
2019-09-06 15:30:00,41.89,42.01,41.8,41.81,17520.0,41.5575,41.6766,41.4683,41.4782,17520.0
2019-09-09 09:30:00,41.81,42.06,41.6,41.92,5513.0,41.4782,41.7262,41.2699,41.5873,5513.0
2019-09-09 10:00:00,41.87,42.1,41.86,42.01,3200.0,41.5377,41.7659,41.5278,41.6766,3200.0
2019-09-09 10:30:00,42.12,42.17,41.99,42.13,4120.0,41.7857,41.8353,41.6568,41.7956,4120.0
2019-09-09 11:00:00,42.24,42.3,42.19,42.3,3330.0,41.9048,41.9643,41.8552,41.9643,3330.0
2019-09-09 11:30:00,42.33,42.44,42.31,42.44,1400.0,41.9941,42.1032,41.9742,42.1032,1400.0
2019-09-09 12:00:00,42.46,42.69,42.46,42.69,2900.0,42.123,42.3512,42.123,42.3512,2900.0
2019-09-09 12:30:00,42.69,42.81,42.52,42.77,5021.0,42.3512,42.4702,42.1825,42.4306,5021.0
2019-09-09 13:00:00,42.84,42.84,42.63,42.66,2164.0,42.5,42.5,42.2917,42.3214,2164.0
2019-09-09 13:30:00,42.5,42.65,42.42,42.63,2164.0,42.1627,42.3115,42.0833,42.2917,2164.0
2019-09-09 14:00:00,42.65,42.66,42.53,42.64,2771.0,42.3115,42.3214,42.1925,42.3016,2771.0
2019-09-09 14:30:00,42.65,42.71,42.59,42.62,3400.0,42.3115,42.371,42.252,42.2818,3400.0
2019-09-09 15:00:00,42.65,42.73,42.57,42.57,3641.0,42.3115,42.3909,42.2322,42.2322,3641.0
2019-09-09 15:30:00,42.56,42.61,42.47,42.47,15700.0,42.2222,42.2718,42.1329,42.1329,15700.0
2019-09-10 09:30:00,42.31,42.37,41.72,42.34,2800.0,41.9742,42.0337,41.3889,42.004,2800.0
2019-09-10 10:00:00,42.27,42.35,41.75,42.35,3700.0,41.9345,42.0139,41.4187,42.0139,3700.0
2019-09-10 10:30:00,42.38,42.52,42.36,42.52,2900.0,42.0437,42.1825,42.0238,42.1825,2900.0
2019-09-10 11:00:00,42.54,42.85,42.54,42.69,3800.0,42.2024,42.5099,42.2024,42.3512,3800.0
2019-09-10 11:30:00,42.63,42.95,42.48,42.87,4066.0,42.2917,42.6091,42.1429,42.5298,4066.0
2019-09-10 12:00:00,42.92,42.98,42.78,42.97,4920.0,42.5794,42.6389,42.4405,42.629,4920.0
2019-09-10 12:30:00,42.95,43.07,42.89,42.92,2600.0,42.6091,42.7282,42.5496,42.5794,2600.0
2019-09-10 13:00:00,42.93,42.93,42.79,42.91,1852.0,42.5893,42.5893,42.4504,42.5695,1852.0
2019-09-10 13:30:00,42.91,43.31,42.91,43.24,3347.0,42.5695,42.9663,42.5695,42.8968,3347.0
2019-09-10 14:00:00,43.25,43.8,43.25,43.8,4049.0,42.9068,43.4524,42.9068,43.4524,4049.0
2019-09-10 14:30:00,43.84,44.21,43.8,43.96,10134.0,43.4921,43.8591,43.4524,43.6111,10134.0
2019-09-10 15:00:00,43.96,44.0,43.67,43.7,7756.0,43.6111,43.6508,43.3234,43.3532,7756.0
2019-09-10 15:30:00,43.79,43.87,43.39,43.62,23042.0,43.4425,43.5218,43.0456,43.2738,23042.0
2019-09-11 09:30:00,37.32,41.75,37.32,39.91,299120.0,37.0238,41.4187,37.0238,39.5933,299120.0
2019-09-11 10:00:00,39.84,40.72,39.53,40.58,100391.0,39.5238,40.3968,39.2163,40.2579,100391.0
2019-09-11 10:30:00,40.58,40.65,39.62,40.46,39012.0,40.2579,40.3274,39.3056,40.1389,39012.0
2019-09-11 11:00:00,40.51,41.41,40.32,41.26,30772.0,40.1885,41.0814,40.0,40.9325,30772.0
2019-09-11 11:30:00,41.35,41.62,40.9,40.91,21776.0,41.0218,41.2897,40.5754,40.5853,21776.0
2019-09-11 12:00:00,40.9,41.49,40.9,40.95,21291.0,40.5754,41.1607,40.5754,40.625,21291.0
2019-09-11 12:30:00,41.02,41.08,40.9,41.04,13821.0,40.6945,40.754,40.5754,40.7143,13821.0
2019-09-11 13:00:00,41.02,41.35,41.0,41.2,13630.0,40.6945,41.0218,40.6746,40.873,13630.0
2019-09-11 13:30:00,41.21,41.21,40.69,40.98,10694.0,40.8829,40.8829,40.3671,40.6548,10694.0
2019-09-11 14:00:00,41.0,41.97,40.98,41.91,12949.0,40.6746,41.6369,40.6548,41.5774,12949.0
2019-09-11 14:30:00,41.84,41.93,41.52,41.55,10578.0,41.5079,41.5972,41.1905,41.2202,10578.0
2019-09-11 15:00:00,41.62,41.83,41.5,41.7,13114.0,41.2897,41.498,41.1706,41.3691,13114.0
2019-09-11 15:30:00,41.66,41.86,41.57,41.7,30904.0,41.3294,41.5278,41.2401,41.3691,30904.0
2019-09-12 09:30:00,41.58,42.9,41.48,42.4,11537.0,41.25,42.5595,41.1508,42.0635,11537.0
2019-09-12 10:00:00,42.29,42.3,41.68,41.98,14102.0,41.9544,41.9643,41.3492,41.6468,14102.0
2019-09-12 10:30:00,41.96,42.05,41.78,41.8,9198.0,41.627,41.7163,41.4484,41.4683,9198.0
2019-09-12 11:00:00,41.73,41.79,40.87,41.05,12601.0,41.3988,41.4583,40.5456,40.7242,12601.0
2019-09-12 11:30:00,41.05,41.27,40.96,41.1,7222.0,40.7242,40.9425,40.6349,40.7738,7222.0
2019-09-12 12:00:00,41.04,41.04,40.75,40.85,4979.0,40.7143,40.7143,40.4266,40.5258,4979.0
2019-09-12 12:30:00,40.88,40.96,40.74,40.95,5141.0,40.5556,40.6349,40.4167,40.625,5141.0
2019-09-12 13:00:00,40.99,41.12,40.95,41.12,6930.0,40.6647,40.7937,40.625,40.7937,6930.0
2019-09-12 13:30:00,41.13,41.39,41.13,41.34,3026.0,40.8036,41.0615,40.8036,41.0119,3026.0
2019-09-12 14:00:00,41.33,41.34,41.05,41.09,5000.0,41.002,41.0119,40.7242,40.7639,5000.0
2019-09-12 14:30:00,41.09,41.12,41.02,41.1,3018.0,40.7639,40.7937,40.6945,40.7738,3018.0
2019-09-12 15:00:00,41.11,41.33,41.11,41.3,7368.0,40.7837,41.002,40.7837,40.9722,7368.0
2019-09-12 15:30:00,41.3,41.34,40.98,41.1,18336.0,40.9722,41.0119,40.6548,40.7738,18336.0
2019-09-13 09:30:00,41.54,42.44,41.54,41.65,4462.0,41.2103,42.1032,41.2103,41.3195,4462.0
2019-09-13 10:00:00,41.95,42.03,41.8,41.8,4546.0,41.6171,41.6964,41.4683,41.4683,4546.0
2019-09-13 10:30:00,41.85,41.91,41.79,41.91,1000.0,41.5179,41.5774,41.4583,41.5774,1000.0
2019-09-13 11:00:00,41.84,41.98,41.79,41.79,1100.0,41.5079,41.6468,41.4583,41.4583,1100.0
2019-09-13 11:30:00,41.8,41.8,41.58,41.58,895.0,41.4683,41.4683,41.25,41.25,895.0
2019-09-13 12:00:00,41.58,41.61,41.49,41.51,800.0,41.25,41.2798,41.1607,41.1806,800.0
2019-09-13 12:30:00,41.62,41.68,41.59,41.66,800.0,41.2897,41.3492,41.2599,41.3294,800.0
2019-09-13 13:00:00,41.6,41.6,41.46,41.46,500.0,41.2699,41.2699,41.131,41.131,500.0
2019-09-13 13:30:00,41.39,41.39,41.17,41.3,1200.0,41.0615,41.0615,40.8433,40.9722,1200.0
2019-09-13 14:00:00,41.26,41.26,41.12,41.12,700.0,40.9325,40.9325,40.7937,40.7937,700.0
2019-09-13 14:30:00,41.19,41.3,41.13,41.25,3376.0,40.8631,40.9722,40.8036,40.9226,3376.0
2019-09-13 15:00:00,41.26,41.36,41.26,41.33,1600.0,40.9325,41.0318,40.9325,41.002,1600.0
2019-09-13 15:30:00,41.32,41.46,41.26,41.33,10290.0,40.9921,41.131,40.9325,41.002,10290.0
2019-09-16 09:30:00,41.03,41.16,40.66,40.66,2708.0,40.7044,40.8333,40.3373,40.3373,2708.0
2019-09-16 10:00:00,40.64,40.94,40.64,40.94,1300.0,40.3175,40.6151,40.3175,40.6151,1300.0
2019-09-16 10:30:00,41.05,41.12,40.96,41.07,2631.0,40.7242,40.7937,40.6349,40.7441,2631.0
2019-09-16 11:00:00,41.09,41.28,41.09,41.17,3900.0,40.7639,40.9524,40.7639,40.8433,3900.0
2019-09-16 11:30:00,41.09,41.12,40.95,41.01,2200.0,40.7639,40.7937,40.625,40.6845,2200.0
2019-09-16 12:00:00,41.1,41.12,40.96,41.03,1100.0,40.7738,40.7937,40.6349,40.7044,1100.0
2019-09-16 12:30:00,41.08,41.2,41.03,41.18,3746.0,40.754,40.873,40.7044,40.8532,3746.0
2019-09-16 13:00:00,41.31,41.41,41.29,41.41,1800.0,40.9822,41.0814,40.9623,41.0814,1800.0
2019-09-16 13:30:00,41.46,41.53,41.35,41.39,2000.0,41.131,41.2004,41.0218,41.0615,2000.0
2019-09-16 14:00:00,41.34,41.34,41.16,41.16,1200.0,41.0119,41.0119,40.8333,40.8333,1200.0
2019-09-16 14:30:00,41.15,41.2,41.06,41.2,1700.0,40.8234,40.873,40.7341,40.873,1700.0
2019-09-16 15:00:00,41.34,41.4,41.34,41.39,2300.0,41.0119,41.0714,41.0119,41.0615,2300.0
2019-09-16 15:30:00,41.41,41.63,41.35,41.6,11366.0,41.0814,41.2996,41.0218,41.2699,11366.0
2019-09-17 09:30:00,41.7,41.72,41.39,41.39,1400.0,41.3691,41.3889,41.0615,41.0615,1400.0
2019-09-17 10:00:00,41.42,41.42,40.7,40.79,4900.0,41.0913,41.0913,40.377,40.4663,4900.0
2019-09-17 10:30:00,40.82,41.01,40.82,40.95,3110.0,40.496,40.6845,40.496,40.625,3110.0
2019-09-17 11:00:00,41.01,41.01,40.86,40.93,3347.0,40.6845,40.6845,40.5357,40.6052,3347.0
2019-09-17 11:30:00,40.99,41.0,40.69,40.69,3900.0,40.6647,40.6746,40.3671,40.3671,3900.0
2019-09-17 12:00:00,40.7,40.7,40.38,40.48,1900.0,40.377,40.377,40.0595,40.1587,1900.0
2019-09-17 12:30:00,40.47,40.47,40.11,40.12,2517.0,40.1488,40.1488,39.7917,39.8016,2517.0
2019-09-17 13:00:00,40.13,40.35,40.13,40.26,1340.0,39.8115,40.0298,39.8115,39.9405,1340.0
2019-09-17 13:30:00,40.23,40.24,40.13,40.22,1300.0,39.9107,39.9206,39.8115,39.9008,1300.0
2019-09-17 14:00:00,40.33,40.36,40.2,40.24,2600.0,40.0099,40.0397,39.881,39.9206,2600.0
2019-09-17 14:30:00,40.25,40.33,40.25,40.31,2500.0,39.9306,40.0099,39.9306,39.9901,2500.0
2019-09-17 15:00:00,40.32,40.38,40.26,40.38,3888.0,40.0,40.0595,39.9405,40.0595,3888.0
2019-09-17 15:30:00,40.39,40.65,40.39,40.54,14342.0,40.0695,40.3274,40.0695,40.2183,14342.0
2019-09-18 09:30:00,40.49,40.65,40.49,40.56,1000.0,40.1687,40.3274,40.1687,40.2381,1000.0
2019-09-18 10:00:00,40.69,40.69,40.45,40.54,1652.0,40.3671,40.3671,40.129,40.2183,1652.0
2019-09-18 10:30:00,40.56,40.69,40.46,40.46,2216.0,40.2381,40.3671,40.1389,40.1389,2216.0
2019-09-18 11:00:00,40.45,40.56,40.44,40.54,700.0,40.129,40.2381,40.1191,40.2183,700.0
2019-09-18 11:30:00,40.55,40.71,40.54,40.7,1785.0,40.2282,40.3869,40.2183,40.377,1785.0
2019-09-18 12:00:00,40.7,40.7,40.5,40.5,4318.0,40.377,40.377,40.1786,40.1786,4318.0
2019-09-18 12:30:00,40.4,40.41,40.39,40.39,400.0,40.0794,40.0893,40.0695,40.0695,400.0
2019-09-18 13:00:00,40.4,40.6,40.4,40.6,800.0,40.0794,40.2778,40.0794,40.2778,800.0
2019-09-18 13:30:00,40.63,40.71,40.6,40.69,4385.0,40.3075,40.3869,40.2778,40.3671,4385.0
2019-09-18 14:00:00,40.65,40.66,40.5,40.64,2100.0,40.3274,40.3373,40.1786,40.3175,2100.0
2019-09-18 14:30:00,40.65,40.93,40.65,40.83,1700.0,40.3274,40.6052,40.3274,40.506,1700.0
2019-09-18 15:00:00,40.85,40.95,40.71,40.71,2500.0,40.5258,40.625,40.3869,40.3869,2500.0
2019-09-18 15:30:00,40.79,40.83,40.72,40.78,6372.0,40.4663,40.506,40.3968,40.4564,6372.0
2019-09-19 09:30:00,40.36,40.59,40.33,40.48,1179.0,40.0397,40.2679,40.0099,40.1587,1179.0
2019-09-19 10:00:00,40.46,40.76,40.33,40.76,1333.0,40.1389,40.4365,40.0099,40.4365,1333.0
2019-09-19 10:30:00,40.84,41.0,40.84,40.95,1033.0,40.5159,40.6746,40.5159,40.625,1033.0
2019-09-19 11:00:00,40.91,41.08,40.91,41.08,1846.0,40.5853,40.754,40.5853,40.754,1846.0
2019-09-19 11:30:00,41.05,41.05,40.92,40.98,1200.0,40.7242,40.7242,40.5952,40.6548,1200.0
2019-09-19 12:00:00,41.05,41.08,41.04,41.07,970.0,40.7242,40.754,40.7143,40.7441,970.0
2019-09-19 12:30:00,41.05,41.09,40.99,41.05,1800.0,40.7242,40.7639,40.6647,40.7242,1800.0
2019-09-19 13:00:00,41.07,41.1,41.0,41.01,1827.0,40.7441,40.7738,40.6746,40.6845,1827.0
2019-09-19 13:30:00,40.99,41.02,40.95,40.95,2400.0,40.6647,40.6945,40.625,40.625,2400.0
2019-09-19 14:00:00,40.94,40.98,40.87,40.98,1200.0,40.6151,40.6548,40.5456,40.6548,1200.0
2019-09-19 14:30:00,40.96,40.98,40.8,40.8,2800.0,40.6349,40.6548,40.4762,40.4762,2800.0
2019-09-19 15:00:00,40.73,40.94,40.73,40.91,2092.0,40.4068,40.6151,40.4068,40.5853,2092.0
2019-09-19 15:30:00,40.86,40.94,40.86,40.93,8227.0,40.5357,40.6151,40.5357,40.6052,8227.0
2019-09-20 09:30:00,41.32,41.44,41.16,41.4,1332.0,40.9921,41.1111,40.8333,41.0714,1332.0
2019-09-20 10:00:00,41.52,41.53,41.4,41.4,600.0,41.1905,41.2004,41.0714,41.0714,600.0
2019-09-20 10:30:00,41.35,41.45,41.35,41.42,1000.0,41.0218,41.121,41.0218,41.0913,1000.0
2019-09-20 11:00:00,41.64,41.64,41.44,41.44,1000.0,41.3095,41.3095,41.1111,41.1111,1000.0
2019-09-20 11:30:00,41.44,41.51,41.44,41.51,1112.0,41.1111,41.1806,41.1111,41.1806,1112.0
2019-09-20 12:00:00,41.51,41.51,41.22,41.22,920.0,41.1806,41.1806,40.8929,40.8929,920.0
2019-09-20 12:30:00,41.26,41.41,41.26,41.41,700.0,40.9325,41.0814,40.9325,41.0814,700.0
2019-09-20 13:00:00,41.43,41.43,41.01,41.01,900.0,41.1012,41.1012,40.6845,40.6845,900.0
2019-09-20 13:30:00,41.09,41.28,41.09,41.27,1500.0,40.7639,40.9524,40.7639,40.9425,1500.0
2019-09-20 14:00:00,41.38,41.38,41.27,41.27,500.0,41.0516,41.0516,40.9425,40.9425,500.0
2019-09-20 14:30:00,41.34,41.45,41.34,41.4,899.0,41.0119,41.121,41.0119,41.0714,899.0
2019-09-20 15:00:00,41.37,41.38,41.28,41.29,1572.0,41.0417,41.0516,40.9524,40.9623,1572.0
2019-09-20 15:30:00,41.31,41.83,41.31,41.71,12666.0,40.9822,41.498,40.9822,41.379,12666.0
2019-09-23 09:30:00,41.21,41.27,40.68,40.85,8425.0,40.8829,40.9425,40.3572,40.5258,8425.0
2019-09-23 10:00:00,40.89,41.25,40.8,40.94,5814.0,40.5655,40.9226,40.4762,40.6151,5814.0
2019-09-23 10:30:00,40.95,41.04,40.8,40.8,5600.0,40.625,40.7143,40.4762,40.4762,5600.0
2019-09-23 11:00:00,40.72,40.75,40.46,40.47,4803.0,40.3968,40.4266,40.1389,40.1488,4803.0
2019-09-23 11:30:00,40.46,40.52,40.13,40.16,4000.0,40.1389,40.1984,39.8115,39.8413,4000.0
2019-09-23 12:00:00,40.13,40.24,40.07,40.13,4100.0,39.8115,39.9206,39.752,39.8115,4100.0
2019-09-23 12:30:00,40.17,40.22,39.9,39.9,4602.0,39.8512,39.9008,39.5833,39.5833,4602.0
2019-09-23 13:00:00,39.92,39.92,39.59,39.59,3850.0,39.6032,39.6032,39.2758,39.2758,3850.0
2019-09-23 13:30:00,39.51,39.82,39.47,39.79,3500.0,39.1964,39.504,39.1568,39.4742,3500.0
2019-09-23 14:00:00,39.78,39.97,39.78,39.94,3280.0,39.4643,39.6528,39.4643,39.623,3280.0
2019-09-23 14:30:00,39.89,39.89,39.64,39.65,3600.0,39.5734,39.5734,39.3254,39.3353,3600.0
2019-09-23 15:00:00,39.62,39.65,39.46,39.63,5887.0,39.3056,39.3353,39.1468,39.3155,5887.0
2019-09-23 15:30:00,39.62,39.64,39.07,39.09,21028.0,39.3056,39.3254,38.7599,38.7798,21028.0
2019-09-24 09:30:00,39.22,39.27,38.65,38.85,2900.0,38.9087,38.9583,38.3433,38.5417,2900.0
2019-09-24 10:00:00,38.84,38.84,38.54,38.54,2667.0,38.5318,38.5318,38.2341,38.2341,2667.0
2019-09-24 10:30:00,38.56,38.59,38.44,38.52,3564.0,38.254,38.2837,38.1349,38.2143,3564.0
2019-09-24 11:00:00,38.52,38.79,38.5,38.76,2400.0,38.2143,38.4822,38.1945,38.4524,2400.0
2019-09-24 11:30:00,38.76,38.79,38.58,38.62,1500.0,38.4524,38.4822,38.2738,38.3135,1500.0
2019-09-24 12:00:00,38.61,38.79,38.58,38.58,1408.0,38.3036,38.4822,38.2738,38.2738,1408.0
2019-09-24 12:30:00,38.54,38.54,38.3,38.31,2900.0,38.2341,38.2341,37.996,38.006,2900.0
2019-09-24 13:00:00,38.22,38.3,38.18,38.18,2393.0,37.9167,37.996,37.877,37.877,2393.0
2019-09-24 13:30:00,38.17,38.24,38.15,38.21,1400.0,37.8671,37.9365,37.8472,37.9068,1400.0
2019-09-24 14:00:00,38.2,38.51,38.13,38.51,1300.0,37.8968,38.2044,37.8274,38.2044,1300.0
2019-09-24 14:30:00,38.57,38.73,38.57,38.7,2700.0,38.2639,38.4226,38.2639,38.3929,2700.0
2019-09-24 15:00:00,38.66,38.95,38.64,38.85,3802.0,38.3532,38.6409,38.3333,38.5417,3802.0
2019-09-24 15:30:00,38.86,38.94,38.67,38.9,13492.0,38.5516,38.631,38.3631,38.5913,13492.0
2019-09-25 09:30:00,38.85,39.16,38.46,38.46,3100.0,38.5417,38.8492,38.1548,38.1548,3100.0
2019-09-25 10:00:00,38.37,38.37,38.02,38.24,6642.0,38.0655,38.0655,37.7183,37.9365,6642.0
2019-09-25 10:30:00,38.3,38.79,38.3,38.77,5654.0,37.996,38.4822,37.996,38.4623,5654.0
2019-09-25 11:00:00,38.81,39.17,38.79,39.0,4627.0,38.502,38.8591,38.4822,38.6905,4627.0
2019-09-25 11:30:00,38.94,38.98,38.74,38.76,3400.0,38.631,38.6706,38.4325,38.4524,3400.0
2019-09-25 12:00:00,38.8,38.89,38.75,38.85,3301.0,38.4921,38.5814,38.4425,38.5417,3301.0
2019-09-25 12:30:00,38.88,38.98,38.85,38.94,3434.0,38.5714,38.6706,38.5417,38.631,3434.0
2019-09-25 13:00:00,38.96,38.97,38.82,38.88,2600.0,38.6508,38.6607,38.5119,38.5714,2600.0
2019-09-25 13:30:00,38.9,38.9,38.81,38.84,2801.0,38.5913,38.5913,38.502,38.5318,2801.0
2019-09-25 14:00:00,38.87,38.98,38.86,38.97,2790.0,38.5615,38.6706,38.5516,38.6607,2790.0
2019-09-25 14:30:00,38.97,39.01,38.8,38.86,3600.0,38.6607,38.7004,38.4921,38.5516,3600.0
2019-09-25 15:00:00,38.86,38.86,38.65,38.68,4202.0,38.5516,38.5516,38.3433,38.373,4202.0
2019-09-25 15:30:00,38.66,38.93,38.64,38.87,15813.0,38.3532,38.621,38.3333,38.5615,15813.0
2019-09-26 09:30:00,38.76,39.1,38.71,38.88,2700.0,38.4524,38.7897,38.4028,38.5714,2700.0
2019-09-26 10:00:00,38.89,38.97,38.59,38.64,3495.0,38.5814,38.6607,38.2837,38.3333,3495.0
2019-09-26 10:30:00,38.66,38.84,38.64,38.77,2100.0,38.3532,38.5318,38.3333,38.4623,2100.0
2019-09-26 11:00:00,38.74,38.8,38.69,38.74,2000.0,38.4325,38.4921,38.3829,38.4325,2000.0
2019-09-26 11:30:00,38.7,38.77,38.66,38.7,4388.0,38.3929,38.4623,38.3532,38.3929,4388.0
2019-09-26 12:00:00,38.78,38.92,38.78,38.9,1400.0,38.4722,38.6111,38.4722,38.5913,1400.0
2019-09-26 12:30:00,38.91,38.96,38.9,38.95,1198.0,38.6012,38.6508,38.5913,38.6409,1198.0
2019-09-26 13:00:00,39.17,39.19,38.89,38.89,2700.0,38.8591,38.879,38.5814,38.5814,2700.0
2019-09-26 13:30:00,38.74,38.79,38.62,38.66,1100.0,38.4325,38.4822,38.3135,38.3532,1100.0
2019-09-26 14:00:00,38.65,38.84,38.58,38.79,1300.0,38.3433,38.5318,38.2738,38.4822,1300.0
2019-09-26 14:30:00,38.79,38.87,38.66,38.87,2800.0,38.4822,38.5615,38.3532,38.5615,2800.0
2019-09-26 15:00:00,38.94,38.94,38.86,38.88,3219.0,38.631,38.631,38.5516,38.5714,3219.0
2019-09-26 15:30:00,38.88,38.92,38.78,38.89,8254.0,38.5714,38.6111,38.4722,38.5814,8254.0
2019-09-27 09:30:00,39.09,39.26,38.82,38.82,2300.0,38.7798,38.9484,38.5119,38.5119,2300.0
2019-09-27 10:00:00,38.88,39.34,38.88,39.34,3000.0,38.5714,39.0278,38.5714,39.0278,3000.0
2019-09-27 10:30:00,39.35,39.37,39.18,39.24,3815.0,39.0377,39.0575,38.8691,38.9286,3815.0
2019-09-27 11:00:00,39.21,39.22,38.93,38.99,4200.0,38.8988,38.9087,38.621,38.6806,4200.0
2019-09-27 11:30:00,39.02,39.18,38.84,39.06,6800.0,38.7103,38.8691,38.5318,38.75,6800.0
2019-09-27 12:00:00,39.04,39.04,38.89,39.04,4000.0,38.7302,38.7302,38.5814,38.7302,4000.0
2019-09-27 12:30:00,39.01,39.08,38.9,38.9,3191.0,38.7004,38.7699,38.5913,38.5913,3191.0
2019-09-27 13:00:00,38.88,39.03,38.86,38.98,2700.0,38.5714,38.7202,38.5516,38.6706,2700.0
2019-09-27 13:30:00,39.0,39.03,38.88,38.95,3483.0,38.6905,38.7202,38.5714,38.6409,3483.0
2019-09-27 14:00:00,38.98,38.99,38.86,38.86,3532.0,38.6706,38.6806,38.5516,38.5516,3532.0
2019-09-27 14:30:00,38.89,38.9,38.77,38.79,3000.0,38.5814,38.5913,38.4623,38.4822,3000.0
2019-09-27 15:00:00,38.76,38.84,38.59,38.65,3203.0,38.4524,38.5318,38.2837,38.3433,3203.0
2019-09-27 15:30:00,38.62,38.8,38.6,38.73,13840.0,38.3135,38.4921,38.2937,38.4226,13840.0
2019-09-30 09:30:00,38.71,38.88,38.63,38.88,1200.0,38.4028,38.5714,38.3234,38.5714,1200.0
2019-09-30 10:00:00,38.86,38.86,38.58,38.58,1000.0,38.5516,38.5516,38.2738,38.2738,1000.0
2019-09-30 10:30:00,38.57,38.57,38.47,38.57,2400.0,38.2639,38.2639,38.1647,38.2639,2400.0
2019-09-30 11:00:00,38.65,38.75,38.65,38.72,400.0,38.3433,38.4425,38.3433,38.4127,400.0
2019-09-30 11:30:00,38.72,38.73,38.68,38.68,600.0,38.4127,38.4226,38.373,38.373,600.0
2019-09-30 12:00:00,38.54,38.56,38.36,38.49,1200.0,38.2341,38.254,38.0556,38.1845,1200.0
2019-09-30 12:30:00,38.43,38.53,38.42,38.53,900.0,38.125,38.2242,38.1151,38.2242,900.0
2019-09-30 13:00:00,38.58,38.62,38.58,38.62,467.0,38.2738,38.3135,38.2738,38.3135,467.0
2019-09-30 13:30:00,38.57,38.9,38.57,38.88,1500.0,38.2639,38.5913,38.2639,38.5714,1500.0
2019-09-30 14:00:00,38.83,38.89,38.83,38.84,600.0,38.5218,38.5814,38.5218,38.5318,600.0
2019-09-30 14:30:00,38.82,38.93,38.82,38.93,1300.0,38.5119,38.621,38.5119,38.621,1300.0
2019-09-30 15:00:00,38.93,39.01,38.88,39.0,1500.0,38.621,38.7004,38.5714,38.6905,1500.0
2019-09-30 15:30:00,39.0,39.05,38.96,38.96,8576.0,38.6905,38.7401,38.6508,38.6508,8576.0
2019-10-01 09:30:00,39.15,39.26,39.1,39.26,1400.0,38.8393,38.9484,38.7897,38.9484,1400.0
2019-10-01 10:00:00,39.14,39.14,38.79,38.9,1900.0,38.8294,38.8294,38.4822,38.5913,1900.0
2019-10-01 10:30:00,38.88,39.09,38.87,38.99,1200.0,38.5714,38.7798,38.5615,38.6806,1200.0
2019-10-01 11:00:00,38.97,38.99,38.91,38.96,1700.0,38.6607,38.6806,38.6012,38.6508,1700.0
2019-10-01 11:30:00,38.92,38.96,38.73,38.74,1906.0,38.6111,38.6508,38.4226,38.4325,1906.0
2019-10-01 12:00:00,38.71,38.71,38.54,38.54,1100.0,38.4028,38.4028,38.2341,38.2341,1100.0
2019-10-01 12:30:00,38.56,38.56,38.46,38.48,800.0,38.254,38.254,38.1548,38.1746,800.0
2019-10-01 13:00:00,38.49,38.49,38.36,38.4,1000.0,38.1845,38.1845,38.0556,38.0952,1000.0
2019-10-01 13:30:00,38.36,38.38,38.29,38.29,1268.0,38.0556,38.0754,37.9861,37.9861,1268.0
2019-10-01 14:00:00,38.32,38.42,38.26,38.42,1400.0,38.0159,38.1151,37.9564,38.1151,1400.0
2019-10-01 14:30:00,38.61,38.7,38.53,38.53,700.0,38.3036,38.3929,38.2242,38.2242,700.0
2019-10-01 15:00:00,38.51,38.51,38.37,38.5,2400.0,38.2044,38.2044,38.0655,38.1945,2400.0
2019-10-01 15:30:00,38.47,38.47,38.23,38.23,5195.0,38.1647,38.1647,37.9266,37.9266,5195.0
2019-10-02 09:30:00,38.2,38.2,37.81,37.93,6318.0,37.8968,37.8968,37.5099,37.629,6318.0
2019-10-02 10:00:00,37.95,38.36,37.95,38.21,2035.0,37.6488,38.0556,37.6488,37.9068,2035.0
2019-10-02 10:30:00,38.2,38.31,38.06,38.25,2100.0,37.8968,38.006,37.7579,37.9464,2100.0
2019-10-02 11:00:00,38.26,38.34,38.15,38.15,3701.0,37.9564,38.0357,37.8472,37.8472,3701.0
2019-10-02 11:30:00,38.14,38.15,38.06,38.14,2000.0,37.8373,37.8472,37.7579,37.8373,2000.0
2019-10-02 12:00:00,38.19,38.19,38.03,38.03,1500.0,37.8869,37.8869,37.7282,37.7282,1500.0
2019-10-02 12:30:00,38.08,38.28,38.07,38.28,2404.0,37.7778,37.9762,37.7679,37.9762,2404.0
2019-10-02 13:00:00,38.27,38.5,38.27,38.46,2000.0,37.9663,38.1945,37.9663,38.1548,2000.0
2019-10-02 13:30:00,38.46,38.59,38.46,38.59,1400.0,38.1548,38.2837,38.1548,38.2837,1400.0
2019-10-02 14:00:00,38.57,38.93,38.57,38.91,2072.0,38.2639,38.621,38.2639,38.6012,2072.0
2019-10-02 14:30:00,38.86,38.86,38.65,38.69,1800.0,38.5516,38.5516,38.3433,38.3829,1800.0
2019-10-02 15:00:00,38.69,38.92,38.68,38.77,3000.0,38.3829,38.6111,38.373,38.4623,3000.0
2019-10-02 15:30:00,38.73,38.74,38.63,38.69,5364.0,38.4226,38.4325,38.3234,38.3829,5364.0
2019-10-03 09:30:00,38.49,38.82,38.49,38.82,1549.0,38.1845,38.5119,38.1845,38.5119,1549.0
2019-10-03 10:00:00,38.78,38.82,38.53,38.81,4593.0,38.4722,38.5119,38.2242,38.502,4593.0
2019-10-03 10:30:00,38.8,38.8,38.59,38.7,2920.0,38.4921,38.4921,38.2837,38.3929,2920.0
2019-10-03 11:00:00,38.72,38.89,38.72,38.78,4700.0,38.4127,38.5814,38.4127,38.4722,4700.0
2019-10-03 11:30:00,38.8,38.86,38.69,38.78,1700.0,38.4921,38.5516,38.3829,38.4722,1700.0
2019-10-03 12:00:00,38.76,38.86,38.71,38.82,1500.0,38.4524,38.5516,38.4028,38.5119,1500.0
2019-10-03 12:30:00,38.83,39.1,38.83,39.05,1100.0,38.5218,38.7897,38.5218,38.7401,1100.0
2019-10-03 13:00:00,39.02,39.19,39.01,39.19,1200.0,38.7103,38.879,38.7004,38.879,1200.0
2019-10-03 13:30:00,39.21,39.44,39.19,39.31,3318.0,38.8988,39.127,38.879,38.998,3318.0
2019-10-03 14:00:00,39.23,39.35,39.22,39.34,1300.0,38.9187,39.0377,38.9087,39.0278,1300.0
2019-10-03 14:30:00,39.31,39.41,39.27,39.41,3690.0,38.998,39.0972,38.9583,39.0972,3690.0
2019-10-03 15:00:00,39.45,39.53,39.33,39.52,9722.0,39.1369,39.2163,39.0179,39.2064,9722.0
2019-10-03 15:30:00,39.53,39.76,39.52,39.76,14811.0,39.2163,39.4445,39.2064,39.4445,14811.0
2019-10-04 09:30:00,40.07,40.07,39.89,39.96,597.0,39.752,39.752,39.5734,39.6429,597.0
2019-10-04 10:00:00,40.11,40.16,40.04,40.1,600.0,39.7917,39.8413,39.7222,39.7818,600.0
2019-10-04 10:30:00,40.16,40.16,40.16,40.16,100.0,39.8413,39.8413,39.8413,39.8413,100.0
2019-10-04 11:00:00,40.17,40.6,40.17,40.58,3500.0,39.8512,40.2778,39.8512,40.2579,3500.0
2019-10-04 11:30:00,40.52,40.57,40.4,40.57,1000.0,40.1984,40.248,40.0794,40.248,1000.0
2019-10-04 12:00:00,40.55,40.56,40.43,40.45,1200.0,40.2282,40.2381,40.1091,40.129,1200.0
2019-10-04 12:30:00,40.46,40.46,40.21,40.21,600.0,40.1389,40.1389,39.8909,39.8909,600.0
2019-10-04 13:00:00,40.23,40.45,40.22,40.43,2874.0,39.9107,40.129,39.9008,40.1091,2874.0
2019-10-04 13:30:00,40.42,40.47,40.42,40.47,1700.0,40.0992,40.1488,40.0992,40.1488,1700.0
2019-10-04 14:00:00,40.49,40.5,40.18,40.18,3016.0,40.1687,40.1786,39.8611,39.8611,3016.0
2019-10-04 14:30:00,40.23,40.5,40.23,40.43,3191.0,39.9107,40.1786,39.9107,40.1091,3191.0
2019-10-04 15:00:00,40.42,40.58,40.42,40.53,3600.0,40.0992,40.2579,40.0992,40.2083,3600.0
2019-10-04 15:30:00,40.55,40.73,40.51,40.72,5561.0,40.2282,40.4068,40.1885,40.3968,5561.0
2019-10-07 09:30:00,40.6,40.88,40.51,40.86,2358.0,40.2778,40.5556,40.1885,40.5357,2358.0
2019-10-07 10:00:00,40.95,41.2,40.95,41.19,2056.0,40.625,40.873,40.625,40.8631,2056.0
2019-10-07 10:30:00,41.19,41.69,41.19,41.69,1600.0,40.8631,41.3591,40.8631,41.3591,1600.0
2019-10-07 11:00:00,41.69,41.74,41.37,41.5,1900.0,41.3591,41.4087,41.0417,41.1706,1900.0
2019-10-07 11:30:00,41.6,41.71,41.58,41.71,2814.0,41.2699,41.379,41.25,41.379,2814.0
2019-10-07 12:00:00,41.69,41.69,41.51,41.55,1867.0,41.3591,41.3591,41.1806,41.2202,1867.0
2019-10-07 12:30:00,41.48,41.53,41.38,41.53,2496.0,41.1508,41.2004,41.0516,41.2004,2496.0
2019-10-07 13:00:00,41.54,41.54,41.33,41.4,1650.0,41.2103,41.2103,41.002,41.0714,1650.0
2019-10-07 13:30:00,41.46,41.72,41.46,41.72,1200.0,41.131,41.3889,41.131,41.3889,1200.0
2019-10-07 14:00:00,41.67,41.72,41.28,41.29,3277.0,41.3393,41.3889,40.9524,40.9623,3277.0
2019-10-07 14:30:00,41.29,41.36,41.17,41.27,3460.0,40.9623,41.0318,40.8433,40.9425,3460.0
2019-10-07 15:00:00,41.28,41.49,41.27,41.48,2403.0,40.9524,41.1607,40.9425,41.1508,2403.0
2019-10-07 15:30:00,41.49,41.49,41.18,41.27,8895.0,41.1607,41.1607,40.8532,40.9425,8895.0
2019-10-08 09:30:00,40.51,40.87,40.51,40.87,1100.0,40.1885,40.5456,40.1885,40.5456,1100.0
2019-10-08 10:00:00,40.85,41.09,40.79,40.9,6979.0,40.5258,40.7639,40.4663,40.5754,6979.0
2019-10-08 10:30:00,40.84,40.97,40.68,40.71,4350.0,40.5159,40.6449,40.3572,40.3869,4350.0
2019-10-08 11:00:00,40.62,40.66,40.27,40.35,8950.0,40.2976,40.3373,39.9504,40.0298,8950.0
2019-10-08 11:30:00,40.36,40.66,40.24,40.66,6198.0,40.0397,40.3373,39.9206,40.3373,6198.0
2019-10-08 12:00:00,40.72,41.07,40.72,41.04,2900.0,40.3968,40.7441,40.3968,40.7143,2900.0
2019-10-08 12:30:00,41.11,41.27,41.07,41.26,2500.0,40.7837,40.9425,40.7441,40.9325,2500.0
2019-10-08 13:00:00,41.17,41.29,41.04,41.29,2148.0,40.8433,40.9623,40.7143,40.9623,2148.0
2019-10-08 13:30:00,41.21,41.21,41.11,41.18,3200.0,40.8829,40.8829,40.7837,40.8532,3200.0
2019-10-08 14:00:00,41.15,41.31,41.14,41.31,2391.0,40.8234,40.9822,40.8135,40.9822,2391.0
2019-10-08 14:30:00,41.35,41.52,41.22,41.25,2796.0,41.0218,41.1905,40.8929,40.9226,2796.0
2019-10-08 15:00:00,41.4,41.41,41.17,41.23,3900.0,41.0714,41.0814,40.8433,40.9028,3900.0
2019-10-08 15:30:00,41.24,41.29,40.97,40.98,7092.0,40.9127,40.9623,40.6449,40.6548,7092.0
2019-10-09 09:30:00,41.44,41.73,41.39,41.73,1898.0,41.1111,41.3988,41.0615,41.3988,1898.0
2019-10-09 10:00:00,41.89,42.01,41.73,41.73,2924.0,41.5575,41.6766,41.3988,41.3988,2924.0
2019-10-09 10:30:00,41.72,41.73,41.36,41.36,1100.0,41.3889,41.3988,41.0318,41.0318,1100.0
2019-10-09 11:00:00,41.11,41.22,41.02,41.11,2806.0,40.7837,40.8929,40.6945,40.7837,2806.0
2019-10-09 11:30:00,41.17,41.17,40.62,40.62,2968.0,40.8433,40.8433,40.2976,40.2976,2968.0
2019-10-09 12:00:00,40.68,40.87,40.59,40.6,3500.0,40.3572,40.5456,40.2679,40.2778,3500.0
2019-10-09 12:30:00,40.6,40.64,40.49,40.49,2225.0,40.2778,40.3175,40.1687,40.1687,2225.0
2019-10-09 13:00:00,40.56,40.71,40.56,40.63,1500.0,40.2381,40.3869,40.2381,40.3075,1500.0
2019-10-09 13:30:00,40.68,40.78,40.68,40.72,1388.0,40.3572,40.4564,40.3572,40.3968,1388.0
2019-10-09 14:00:00,40.69,40.82,40.68,40.77,1800.0,40.3671,40.496,40.3572,40.4464,1800.0
2019-10-09 14:30:00,40.79,40.83,40.65,40.67,1900.0,40.4663,40.506,40.3274,40.3472,1900.0
2019-10-09 15:00:00,40.67,40.69,40.34,40.35,5014.0,40.3472,40.3671,40.0199,40.0298,5014.0
2019-10-09 15:30:00,40.36,40.48,40.27,40.39,11847.0,40.0397,40.1587,39.9504,40.0695,11847.0
2019-10-10 09:30:00,40.6,40.86,40.6,40.69,1000.0,40.4429,40.7019,40.4429,40.5326,1000.0
2019-10-10 10:00:00,40.76,40.76,40.23,40.23,900.0,40.6023,40.6023,40.0743,40.0743,900.0
2019-10-10 10:30:00,40.24,40.31,40.22,40.24,1225.0,40.0843,40.154,40.0644,40.0843,1225.0
2019-10-10 11:00:00,40.27,40.38,40.27,40.29,1036.0,40.1142,40.2238,40.1142,40.1341,1036.0
2019-10-10 11:30:00,40.15,40.15,39.97,39.97,800.0,39.9946,39.9946,39.8153,39.8153,800.0
2019-10-10 12:00:00,39.94,39.94,39.72,39.75,1600.0,39.7855,39.7855,39.5663,39.5962,1600.0
2019-10-10 12:30:00,39.71,39.71,39.58,39.58,600.0,39.5563,39.5563,39.4268,39.4268,600.0
2019-10-10 13:00:00,39.56,39.56,39.41,39.44,962.0,39.4069,39.4069,39.2575,39.2874,962.0
2019-10-10 13:30:00,39.39,39.4,39.35,39.4,1200.0,39.2376,39.2475,39.1977,39.2475,1200.0
2019-10-10 14:00:00,39.57,39.65,39.54,39.55,1100.0,39.4169,39.4966,39.387,39.397,1100.0
2019-10-10 14:30:00,39.57,39.6,39.31,39.35,2102.0,39.4169,39.4468,39.1579,39.1977,2102.0
2019-10-10 15:00:00,39.31,39.31,39.11,39.19,2200.0,39.1579,39.1579,38.9587,39.0384,2200.0
2019-10-10 15:30:00,39.23,39.26,38.98,39.0,5300.0,39.0782,39.1081,38.8292,38.8491,5300.0
2019-10-11 09:30:00,39.65,39.93,39.58,39.58,1000.0,39.4966,39.7755,39.4268,39.4268,1000.0
2019-10-11 10:00:00,39.57,39.92,39.56,39.92,1765.0,39.4169,39.7655,39.4069,39.7655,1765.0
2019-10-11 10:30:00,39.99,40.22,39.97,39.97,1200.0,39.8353,40.0644,39.8153,39.8153,1200.0
2019-10-11 11:00:00,39.72,40.01,39.61,39.84,3500.0,39.5663,39.8552,39.4567,39.6858,3500.0
2019-10-11 11:30:00,39.81,39.81,39.34,39.35,1307.0,39.656,39.656,39.1878,39.1977,1307.0
2019-10-11 12:00:00,39.36,39.58,39.36,39.57,1000.0,39.2077,39.4268,39.2077,39.4169,1000.0
2019-10-11 12:30:00,39.47,39.63,39.45,39.56,1700.0,39.3173,39.4767,39.2974,39.4069,1700.0
2019-10-11 13:00:00,39.56,39.61,39.53,39.61,1400.0,39.4069,39.4567,39.377,39.4567,1400.0
2019-10-11 13:30:00,39.58,39.67,39.58,39.67,1500.0,39.4268,39.5165,39.4268,39.5165,1500.0
2019-10-11 14:00:00,39.72,39.72,39.54,39.62,918.0,39.5663,39.5663,39.387,39.4667,918.0
2019-10-11 14:30:00,39.6,39.97,39.59,39.97,2000.0,39.4468,39.8153,39.4368,39.8153,2000.0
2019-10-11 15:00:00,39.95,39.98,39.65,39.7,3995.0,39.7954,39.8253,39.4966,39.5464,3995.0
2019-10-11 15:30:00,39.67,39.67,39.33,39.34,6162.0,39.5165,39.5165,39.1778,39.1878,6162.0
2019-10-14 09:30:00,39.12,39.12,38.75,38.84,700.0,38.9686,38.9686,38.6001,38.6897,700.0
2019-10-14 10:00:00,38.71,38.71,38.3,38.38,4450.0,38.5602,38.5602,38.1518,38.2315,4450.0
2019-10-14 10:30:00,38.22,38.22,38.0,38.07,4386.0,38.0721,38.0721,37.853,37.9227,4386.0
2019-10-14 11:00:00,37.94,38.2,37.91,38.11,1600.0,37.7932,38.0522,37.7633,37.9625,1600.0
2019-10-14 11:30:00,38.07,38.11,37.92,37.92,2292.0,37.9227,37.9625,37.7733,37.7733,2292.0
2019-10-14 12:00:00,37.94,38.16,37.93,38.16,2300.0,37.7932,38.0123,37.7832,38.0123,2300.0
2019-10-14 12:30:00,38.1,38.1,37.89,37.89,1344.0,37.9526,37.9526,37.7434,37.7434,1344.0
2019-10-14 13:00:00,37.89,37.94,37.84,37.86,802.0,37.7434,37.7932,37.6936,37.7135,802.0
2019-10-14 13:30:00,38.1,38.46,38.1,38.43,1000.0,37.9526,38.3112,37.9526,38.2813,1000.0
2019-10-14 14:00:00,38.41,38.56,38.41,38.56,700.0,38.2614,38.4108,38.2614,38.4108,700.0
2019-10-14 14:30:00,38.71,38.81,38.71,38.72,2476.0,38.5602,38.6598,38.5602,38.5702,2476.0
2019-10-14 15:00:00,38.66,38.79,38.66,38.78,700.0,38.5104,38.6399,38.5104,38.6299,700.0
2019-10-14 15:30:00,38.78,38.86,38.73,38.81,4712.0,38.6299,38.7096,38.5801,38.6598,4712.0
2019-10-15 09:30:00,38.52,38.52,38.1,38.15,2707.0,38.371,38.371,37.9526,38.0024,2707.0
2019-10-15 10:00:00,38.16,38.42,38.16,38.42,5925.0,38.0123,38.2713,38.0123,38.2713,5925.0
2019-10-15 10:30:00,38.44,38.52,38.2,38.2,2000.0,38.2913,38.371,38.0522,38.0522,2000.0
2019-10-15 11:00:00,38.19,38.23,38.08,38.23,3600.0,38.0422,38.0821,37.9327,38.0821,3600.0
2019-10-15 11:30:00,38.22,38.4,38.17,38.4,1500.0,38.0721,38.2514,38.0223,38.2514,1500.0
2019-10-15 12:00:00,38.37,38.39,38.16,38.16,1300.0,38.2215,38.2415,38.0123,38.0123,1300.0
2019-10-15 12:30:00,38.17,38.26,38.17,38.23,1000.0,38.0223,38.112,38.0223,38.0821,1000.0
2019-10-15 13:00:00,38.31,38.32,38.21,38.21,1200.0,38.1618,38.1717,38.0621,38.0621,1200.0
2019-10-15 13:30:00,38.26,38.32,38.26,38.32,1500.0,38.112,38.1717,38.112,38.1717,1500.0
2019-10-15 14:00:00,38.29,38.42,38.28,38.37,2400.0,38.1418,38.2713,38.1319,38.2215,2400.0
2019-10-15 14:30:00,38.35,38.39,38.29,38.32,1400.0,38.2016,38.2415,38.1418,38.1717,1400.0
2019-10-15 15:00:00,38.29,38.3,38.09,38.11,1400.0,38.1418,38.1518,37.9426,37.9625,1400.0
2019-10-15 15:30:00,38.17,38.22,38.13,38.17,6047.0,38.0223,38.0721,37.9825,38.0223,6047.0
2019-10-16 09:30:00,38.52,38.83,38.52,38.71,700.0,38.371,38.6798,38.371,38.5602,700.0
2019-10-16 10:00:00,38.64,38.88,38.64,38.77,1200.0,38.4905,38.7296,38.4905,38.62,1200.0
2019-10-16 10:30:00,38.7,38.74,38.59,38.74,800.0,38.5503,38.5901,38.4407,38.5901,800.0
2019-10-16 11:00:00,38.77,38.8,38.42,38.42,1443.0,38.62,38.6499,38.2713,38.2713,1443.0
2019-10-16 11:30:00,38.41,38.7,38.38,38.68,900.0,38.2614,38.5503,38.2315,38.5303,900.0
2019-10-16 12:00:00,38.7,38.82,38.7,38.78,800.0,38.5503,38.6698,38.5503,38.6299,800.0
2019-10-16 12:30:00,38.74,38.74,38.55,38.66,3800.0,38.5901,38.5901,38.4008,38.5104,3800.0
2019-10-16 13:00:00,38.64,38.64,38.49,38.54,1700.0,38.4905,38.4905,38.3411,38.3909,1700.0
2019-10-16 13:30:00,38.49,38.55,38.49,38.52,2261.0,38.3411,38.4008,38.3411,38.371,2261.0
2019-10-16 14:00:00,38.48,38.54,38.48,38.5,600.0,38.3311,38.3909,38.3311,38.351,600.0
2019-10-16 14:30:00,38.51,38.61,38.51,38.54,1438.0,38.361,38.4606,38.361,38.3909,1438.0
2019-10-16 15:00:00,38.55,38.55,38.47,38.53,1335.0,38.4008,38.4008,38.3211,38.3809,1335.0
2019-10-16 15:30:00,38.53,38.69,38.51,38.64,4348.0,38.3809,38.5403,38.361,38.4905,4348.0
2019-10-17 09:30:00,38.99,39.6,38.99,39.14,1050.0,38.8391,39.4468,38.8391,38.9886,1050.0
2019-10-17 10:00:00,39.04,39.11,38.91,39.06,2171.0,38.8889,38.9587,38.7594,38.9089,2171.0
2019-10-17 10:30:00,39.07,39.16,39.06,39.16,700.0,38.9188,39.0085,38.9089,39.0085,700.0
2019-10-17 11:00:00,39.17,39.65,39.17,39.58,1740.0,39.0184,39.4966,39.0184,39.4268,1740.0
2019-10-17 11:30:00,39.59,39.59,39.44,39.45,2541.0,39.4368,39.4368,39.2874,39.2974,2541.0
2019-10-17 12:00:00,39.43,39.5,39.4,39.49,1600.0,39.2774,39.3472,39.2475,39.3372,1600.0
2019-10-17 12:30:00,39.57,39.62,39.43,39.43,1200.0,39.4169,39.4667,39.2774,39.2774,1200.0
2019-10-17 13:00:00,39.35,39.42,39.33,39.42,500.0,39.1977,39.2675,39.1778,39.2675,500.0
2019-10-17 13:30:00,39.45,39.59,39.45,39.59,1690.0,39.2974,39.4368,39.2974,39.4368,1690.0
2019-10-17 14:00:00,39.56,39.65,39.51,39.64,2401.0,39.4069,39.4966,39.3571,39.4866,2401.0
2019-10-17 14:30:00,39.6,39.7,39.56,39.65,2294.0,39.4468,39.5464,39.4069,39.4966,2294.0
2019-10-17 15:00:00,39.64,39.64,39.46,39.47,1300.0,39.4866,39.4866,39.3073,39.3173,1300.0
2019-10-17 15:30:00,39.54,39.54,39.38,39.54,11615.0,39.387,39.387,39.2276,39.387,11615.0
2019-10-18 09:30:00,39.48,39.99,39.48,39.98,2300.0,39.3272,39.8353,39.3272,39.8253,2300.0
2019-10-18 10:00:00,40.13,40.19,39.93,40.0,2900.0,39.9747,40.0345,39.7755,39.8452,2900.0
2019-10-18 10:30:00,39.98,40.14,39.94,40.02,1499.0,39.8253,39.9847,39.7855,39.8651,1499.0
2019-10-18 11:00:00,40.09,40.24,40.09,40.18,900.0,39.9349,40.0843,39.9349,40.0245,900.0
2019-10-18 11:30:00,40.23,40.23,39.88,39.94,3000.0,40.0743,40.0743,39.7257,39.7855,3000.0
2019-10-18 12:00:00,39.97,40.06,39.94,40.05,3000.0,39.8153,39.905,39.7855,39.895,3000.0
2019-10-18 12:30:00,40.03,40.38,40.03,40.38,1400.0,39.8751,40.2238,39.8751,40.2238,1400.0
2019-10-18 13:00:00,40.41,40.5,40.3,40.5,1200.0,40.2536,40.3433,40.1441,40.3433,1200.0
2019-10-18 13:30:00,40.54,40.54,40.46,40.46,800.0,40.3831,40.3831,40.3034,40.3034,800.0
2019-10-18 14:00:00,40.48,40.51,40.34,40.44,2889.0,40.3234,40.3533,40.1839,40.2835,2889.0
2019-10-18 14:30:00,40.43,40.56,40.42,40.55,3727.0,40.2736,40.4031,40.2636,40.3931,3727.0
2019-10-18 15:00:00,40.56,40.61,40.44,40.52,3797.0,40.4031,40.4529,40.2835,40.3632,3797.0
2019-10-18 15:30:00,40.52,40.55,40.33,40.33,10567.0,40.3632,40.3931,40.1739,40.1739,10567.0
2019-10-21 09:30:00,40.69,41.23,40.69,40.95,1700.0,40.5326,41.0705,40.5326,40.7915,1700.0
2019-10-21 10:00:00,41.02,41.04,40.83,40.94,2603.0,40.8613,40.8812,40.672,40.7816,2603.0
2019-10-21 10:30:00,40.9,40.9,40.65,40.68,3100.0,40.7417,40.7417,40.4927,40.5226,3100.0
2019-10-21 11:00:00,40.64,40.64,40.45,40.54,1900.0,40.4827,40.4827,40.2935,40.3831,1900.0
2019-10-21 11:30:00,40.58,40.67,40.56,40.56,2000.0,40.423,40.5126,40.4031,40.4031,2000.0
2019-10-21 12:00:00,40.59,40.66,40.51,40.58,3360.0,40.4329,40.5027,40.3533,40.423,3360.0
2019-10-21 12:30:00,40.58,40.8,40.58,40.8,1925.0,40.423,40.6421,40.423,40.6421,1925.0
2019-10-21 13:00:00,40.77,40.77,40.6,40.64,1000.0,40.6122,40.6122,40.4429,40.4827,1000.0
2019-10-21 13:30:00,40.61,40.66,40.61,40.66,400.0,40.4529,40.5027,40.4529,40.5027,400.0
2019-10-21 14:00:00,40.72,40.94,40.72,40.86,1132.0,40.5624,40.7816,40.5624,40.7019,1132.0
2019-10-21 14:30:00,40.68,40.84,40.68,40.79,1600.0,40.5226,40.682,40.5226,40.6322,1600.0
2019-10-21 15:00:00,40.85,40.88,40.7,40.85,3000.0,40.6919,40.7218,40.5425,40.6919,3000.0
2019-10-21 15:30:00,40.86,41.04,40.83,40.84,8491.0,40.7019,40.8812,40.672,40.682,8491.0
2019-10-22 10:00:00,40.67,40.84,40.67,40.73,1000.0,40.5126,40.682,40.5126,40.5724,1000.0
2019-10-22 10:30:00,40.77,40.81,40.76,40.76,500.0,40.6122,40.6521,40.6023,40.6023,500.0
2019-10-22 11:00:00,40.81,41.02,40.76,41.02,770.0,40.6521,40.8613,40.6023,40.8613,770.0
2019-10-22 11:30:00,40.98,41.03,40.98,41.03,200.0,40.8214,40.8712,40.8214,40.8712,200.0
2019-10-22 12:00:00,41.04,41.22,41.04,41.13,800.0,40.8812,41.0605,40.8812,40.9709,800.0
2019-10-22 12:30:00,41.09,41.09,40.89,40.91,500.0,40.931,40.931,40.7318,40.7517,500.0
2019-10-22 13:00:00,40.87,40.9,40.8,40.9,500.0,40.7119,40.7417,40.6421,40.7417,500.0
2019-10-22 13:30:00,40.92,40.98,40.9,40.93,1400.0,40.7617,40.8214,40.7417,40.7716,1400.0
2019-10-22 14:00:00,40.97,41.18,40.97,41.02,1100.0,40.8115,41.0207,40.8115,40.8613,1100.0
2019-10-22 14:30:00,41.02,41.09,41.01,41.05,1000.0,40.8613,40.931,40.8513,40.8912,1000.0
2019-10-22 15:00:00,41.03,41.05,40.97,41.03,1600.0,40.8712,40.8912,40.8115,40.8712,1600.0
2019-10-22 15:30:00,41.03,41.18,41.03,41.15,3700.0,40.8712,41.0207,40.8712,40.9908,3700.0
2019-10-23 09:30:00,40.87,40.97,40.87,40.97,300.0,40.7119,40.8115,40.7119,40.8115,300.0
2019-10-23 10:00:00,41.07,41.51,41.07,41.4,802.0,40.9111,41.3494,40.9111,41.2398,802.0
2019-10-23 10:30:00,41.41,41.55,41.37,41.47,886.0,41.2498,41.3892,41.2099,41.3095,886.0
2019-10-23 11:00:00,41.46,41.55,41.44,41.47,1416.0,41.2996,41.3892,41.2797,41.3095,1416.0
2019-10-23 11:30:00,41.51,41.72,41.38,41.72,1400.0,41.3494,41.5586,41.2199,41.5586,1400.0
2019-10-23 12:00:00,41.79,41.83,41.62,41.79,2000.0,41.6283,41.6681,41.459,41.6283,2000.0
2019-10-23 12:30:00,41.78,41.83,41.69,41.71,2193.0,41.6183,41.6681,41.5287,41.5486,2193.0
2019-10-23 13:00:00,41.7,41.92,41.7,41.92,1100.0,41.5386,41.7578,41.5386,41.7578,1100.0
2019-10-23 13:30:00,41.95,41.95,41.53,41.58,2100.0,41.7877,41.7877,41.3693,41.4191,2100.0
2019-10-23 14:00:00,41.65,41.65,41.26,41.31,2600.0,41.4888,41.4888,41.1003,41.1502,2600.0
2019-10-23 14:30:00,41.29,41.39,41.21,41.28,2917.0,41.1302,41.2298,41.0505,41.1203,2917.0
2019-10-23 15:00:00,41.36,41.36,41.12,41.16,2845.0,41.2,41.2,40.9609,41.0007,2845.0
2019-10-23 15:30:00,41.2,41.2,40.99,41.01,9405.0,41.0406,41.0406,40.8314,40.8513,9405.0
2019-10-24 09:30:00,41.24,42.0,41.24,41.48,8455.0,41.0804,41.8375,41.0804,41.3195,8455.0
2019-10-24 10:00:00,41.47,41.57,41.13,41.35,4400.0,41.3095,41.4091,40.9709,41.19,4400.0
2019-10-24 10:30:00,41.38,41.8,41.38,41.78,1531.0,41.2199,41.6383,41.2199,41.6183,1531.0
2019-10-24 11:00:00,41.86,42.01,41.86,42.01,2580.0,41.698,41.8474,41.698,41.8474,2580.0
2019-10-24 11:30:00,42.04,42.16,42.04,42.11,1800.0,41.8773,41.9969,41.8773,41.9471,1800.0
2019-10-24 12:00:00,41.95,42.02,41.95,42.02,400.0,41.7877,41.8574,41.7877,41.8574,400.0
2019-10-24 12:30:00,42.04,42.32,42.04,42.3,1300.0,41.8773,42.1562,41.8773,42.1363,1300.0
2019-10-24 13:00:00,42.33,42.38,42.22,42.24,700.0,42.1662,42.216,42.0566,42.0766,700.0
2019-10-24 13:30:00,42.24,42.24,42.09,42.16,1000.0,42.0766,42.0766,41.9271,41.9969,1000.0
2019-10-24 14:00:00,42.08,42.3,42.08,42.22,1600.0,41.9172,42.1363,41.9172,42.0566,1600.0
2019-10-24 14:30:00,42.28,42.32,42.27,42.27,900.0,42.1164,42.1562,42.1064,42.1064,900.0
2019-10-24 15:00:00,42.31,42.47,42.29,42.43,2130.0,42.1463,42.3057,42.1264,42.2658,2130.0
2019-10-24 15:30:00,42.45,42.45,42.14,42.28,2933.0,42.2857,42.2857,41.9769,42.1164,2933.0
2019-10-25 09:30:00,41.96,43.42,41.96,43.31,3474.0,41.7976,43.252,41.7976,43.1424,3474.0
2019-10-25 10:00:00,43.36,43.36,43.11,43.15,700.0,43.1922,43.1922,42.9432,42.983,700.0
2019-10-25 10:30:00,43.29,43.29,42.86,43.08,3505.0,43.1225,43.1225,42.6942,42.9133,3505.0
2019-10-25 11:00:00,43.07,43.14,43.02,43.12,5483.0,42.9033,42.9731,42.8535,42.9532,5483.0
2019-10-25 11:30:00,43.08,43.08,42.92,42.94,3500.0,42.9133,42.9133,42.7539,42.7738,3500.0
2019-10-25 12:00:00,42.95,42.95,42.74,42.75,2445.0,42.7838,42.7838,42.5746,42.5846,2445.0
2019-10-25 12:30:00,42.74,42.83,42.72,42.8,2121.0,42.5746,42.6643,42.5547,42.6344,2121.0
2019-10-25 13:00:00,42.79,42.83,42.7,42.83,2400.0,42.6244,42.6643,42.5348,42.6643,2400.0
2019-10-25 13:30:00,42.89,42.96,42.86,42.86,2045.0,42.724,42.7938,42.6942,42.6942,2045.0
2019-10-25 14:00:00,42.84,42.89,42.77,42.79,1024.0,42.6742,42.724,42.6045,42.6244,1024.0
2019-10-25 14:30:00,42.81,42.81,42.76,42.79,1837.0,42.6444,42.6444,42.5945,42.6244,1837.0
2019-10-25 15:00:00,42.73,42.75,42.64,42.72,2718.0,42.5647,42.5846,42.475,42.5547,2718.0
2019-10-25 15:30:00,42.71,42.74,42.52,42.67,5820.0,42.5447,42.5746,42.3555,42.5049,5820.0
2019-10-28 09:30:00,43.04,43.04,42.85,42.91,1900.0,42.8735,42.8735,42.6842,42.744,1900.0
2019-10-28 10:00:00,43.04,43.08,42.9,43.08,800.0,42.8735,42.9133,42.734,42.9133,800.0
2019-10-28 10:30:00,43.14,43.29,43.11,43.26,700.0,42.9731,43.1225,42.9432,43.0926,700.0
2019-10-28 11:00:00,43.23,43.4,43.23,43.24,1200.0,43.0627,43.2321,43.0627,43.0727,1200.0
2019-10-28 11:30:00,43.15,43.17,43.05,43.17,1200.0,42.983,43.003,42.8834,43.003,1200.0
2019-10-28 12:00:00,43.26,43.5,43.25,43.5,2500.0,43.0926,43.3317,43.0826,43.3317,2500.0
2019-10-28 12:30:00,43.57,43.57,43.51,43.51,200.0,43.4014,43.4014,43.3416,43.3416,200.0
2019-10-28 13:00:00,43.54,43.54,43.38,43.38,1200.0,43.3715,43.3715,43.2121,43.2121,1200.0
2019-10-28 13:30:00,43.38,43.38,43.07,43.14,1800.0,43.2121,43.2121,42.9033,42.9731,1800.0
2019-10-28 14:00:00,43.1,43.13,43.1,43.13,200.0,42.9332,42.9631,42.9332,42.9631,200.0
2019-10-28 14:30:00,43.14,43.14,42.87,42.88,1000.0,42.9731,42.9731,42.7041,42.7141,1000.0
2019-10-28 15:00:00,42.84,43.02,42.83,42.97,2300.0,42.6742,42.8535,42.6643,42.8037,2300.0
2019-10-28 15:30:00,42.98,42.99,42.86,42.87,4188.0,42.8137,42.8237,42.6942,42.7041,4188.0
2019-10-29 09:30:00,42.93,43.13,42.92,42.97,1787.0,42.7639,42.9631,42.7539,42.8037,1787.0
2019-10-29 10:00:00,42.89,42.89,42.37,42.39,986.0,42.724,42.724,42.2061,42.226,986.0
2019-10-29 10:30:00,42.35,42.39,42.15,42.28,1642.0,42.1861,42.226,41.9869,42.1164,1642.0
2019-10-29 11:00:00,42.33,42.33,41.87,42.02,1200.0,42.1662,42.1662,41.708,41.8574,1200.0
2019-10-29 11:30:00,42.11,42.11,42.06,42.06,500.0,41.9471,41.9471,41.8973,41.8973,500.0
2019-10-29 12:00:00,42.01,42.03,41.96,41.99,938.0,41.8474,41.8674,41.7976,41.8275,938.0
2019-10-29 12:30:00,42.05,42.05,41.97,41.97,500.0,41.8873,41.8873,41.8076,41.8076,500.0
2019-10-29 13:00:00,41.78,41.84,41.75,41.8,900.0,41.6183,41.6781,41.5885,41.6383,900.0
2019-10-29 13:30:00,41.89,41.94,41.89,41.92,300.0,41.7279,41.7777,41.7279,41.7578,300.0
2019-10-29 14:00:00,41.92,41.92,41.92,41.92,100.0,41.7578,41.7578,41.7578,41.7578,100.0
2019-10-29 14:30:00,41.93,41.93,41.75,41.81,1712.0,41.7678,41.7678,41.5885,41.6482,1712.0
2019-10-29 15:00:00,41.83,41.87,41.64,41.68,1730.0,41.6681,41.708,41.4789,41.5187,1730.0
2019-10-29 15:30:00,41.66,41.66,41.56,41.63,3250.0,41.4988,41.4988,41.3992,41.4689,3250.0
2019-10-30 09:30:00,40.78,40.82,40.73,40.74,540.0,40.6222,40.6621,40.5724,40.5824,540.0
2019-10-30 10:00:00,40.86,40.86,40.86,40.86,100.0,40.7019,40.7019,40.7019,40.7019,100.0
2019-10-30 10:30:00,40.87,40.87,40.35,40.35,1600.0,40.7119,40.7119,40.1939,40.1939,1600.0
2019-10-30 11:00:00,40.27,40.27,39.86,39.86,1113.0,40.1142,40.1142,39.7058,39.7058,1113.0
2019-10-30 11:30:00,39.76,39.94,39.75,39.75,2041.0,39.6062,39.7855,39.5962,39.5962,2041.0
2019-10-30 12:00:00,39.77,39.94,39.77,39.84,1000.0,39.6161,39.7855,39.6161,39.6858,1000.0
2019-10-30 12:30:00,39.9,40.11,39.9,40.11,500.0,39.7456,39.9548,39.7456,39.9548,500.0
2019-10-30 13:00:00,40.23,40.35,40.19,40.34,900.0,40.0743,40.1939,40.0345,40.1839,900.0
2019-10-30 13:30:00,40.3,40.3,40.23,40.29,1800.0,40.1441,40.1441,40.0743,40.1341,1800.0
2019-10-30 14:00:00,40.27,40.36,40.06,40.08,2800.0,40.1142,40.2038,39.905,39.9249,2800.0
2019-10-30 14:30:00,40.1,40.42,40.06,40.39,2300.0,39.9448,40.2636,39.905,40.2337,2300.0
2019-10-30 15:00:00,40.34,40.34,40.14,40.14,4557.0,40.1839,40.1839,39.9847,39.9847,4557.0
2019-10-30 15:30:00,40.11,40.19,40.1,40.14,5896.0,39.9548,40.0345,39.9448,39.9847,5896.0
2019-10-31 09:30:00,39.9,39.97,39.85,39.96,1400.0,39.7456,39.8153,39.6958,39.8054,1400.0
2019-10-31 10:00:00,39.93,39.97,39.84,39.97,700.0,39.7755,39.8153,39.6858,39.8153,700.0
2019-10-31 10:30:00,39.89,40.0,39.89,39.98,1400.0,39.7356,39.8452,39.7356,39.8253,1400.0
2019-10-31 11:00:00,39.93,39.93,39.78,39.85,1500.0,39.7755,39.7755,39.6261,39.6958,1500.0
2019-10-31 11:30:00,39.95,40.0,39.94,39.94,1100.0,39.7954,39.8452,39.7855,39.7855,1100.0
2019-10-31 12:00:00,39.9,39.9,39.73,39.77,988.0,39.7456,39.7456,39.5763,39.6161,988.0
2019-10-31 12:30:00,39.67,39.67,39.63,39.63,800.0,39.5165,39.5165,39.4767,39.4767,800.0
2019-10-31 13:00:00,39.69,39.76,39.69,39.76,200.0,39.5364,39.6062,39.5364,39.6062,200.0
2019-10-31 13:30:00,39.81,39.81,39.81,39.81,100.0,39.656,39.656,39.656,39.656,100.0
2019-10-31 14:00:00,39.79,39.89,39.79,39.86,500.0,39.636,39.7356,39.636,39.7058,500.0
2019-10-31 14:30:00,39.84,39.86,39.76,39.76,1100.0,39.6858,39.7058,39.6062,39.6062,1100.0
2019-10-31 15:00:00,39.69,39.69,39.69,39.69,100.0,39.5364,39.5364,39.5364,39.5364,100.0
2019-10-31 15:30:00,39.68,39.87,39.65,39.79,2500.0,39.5265,39.7157,39.4966,39.636,2500.0
2019-11-01 09:30:00,39.75,39.82,39.56,39.82,1400.0,39.5962,39.6659,39.4069,39.6659,1400.0
2019-11-01 10:00:00,40.0,40.32,40.0,40.27,2600.0,39.8452,40.164,39.8452,40.1142,2600.0
2019-11-01 10:30:00,40.31,40.52,40.3,40.52,641.0,40.154,40.3632,40.1441,40.3632,641.0
2019-11-01 11:00:00,40.49,40.51,40.42,40.46,500.0,40.3333,40.3533,40.2636,40.3034,500.0
2019-11-01 11:30:00,40.62,40.7,40.62,40.7,300.0,40.4628,40.5425,40.4628,40.5425,300.0
2019-11-01 12:00:00,40.69,40.8,40.68,40.8,400.0,40.5326,40.6421,40.5226,40.6421,400.0
2019-11-01 12:30:00,40.63,40.65,40.51,40.51,638.0,40.4728,40.4927,40.3533,40.3533,638.0
2019-11-01 13:00:00,40.48,40.57,40.41,40.52,1400.0,40.3234,40.413,40.2536,40.3632,1400.0
2019-11-01 13:30:00,40.4,40.4,40.31,40.35,300.0,40.2437,40.2437,40.154,40.1939,300.0
2019-11-01 14:00:00,40.44,40.44,40.33,40.35,700.0,40.2835,40.2835,40.1739,40.1939,700.0
2019-11-01 14:30:00,40.34,40.5,40.34,40.45,1200.0,40.1839,40.3433,40.1839,40.2935,1200.0
2019-11-01 15:00:00,40.47,40.47,40.38,40.38,2000.0,40.3134,40.3134,40.2238,40.2238,2000.0
2019-11-01 15:30:00,40.37,40.47,40.37,40.43,4237.0,40.2138,40.3134,40.2138,40.2736,4237.0
2019-11-04 09:30:00,40.62,41.34,40.62,41.28,2482.0,40.4628,41.18,40.4628,41.1203,2482.0
2019-11-04 10:00:00,41.47,41.7,41.4,41.69,2399.0,41.3095,41.5386,41.2398,41.5287,2399.0
2019-11-04 10:30:00,41.58,41.58,41.37,41.37,1100.0,41.4191,41.4191,41.2099,41.2099,1100.0
2019-11-04 11:00:00,41.38,41.77,41.38,41.77,1200.0,41.2199,41.6084,41.2199,41.6084,1200.0
2019-11-04 11:30:00,41.67,41.76,41.67,41.76,600.0,41.5088,41.5984,41.5088,41.5984,600.0
2019-11-04 12:00:00,41.8,41.88,41.8,41.87,800.0,41.6383,41.7179,41.6383,41.708,800.0
2019-11-04 12:30:00,41.76,41.76,41.68,41.7,400.0,41.5984,41.5984,41.5187,41.5386,400.0
2019-11-04 13:00:00,41.74,41.74,41.71,41.71,600.0,41.5785,41.5785,41.5486,41.5486,600.0
2019-11-04 13:30:00,41.68,41.68,41.64,41.67,500.0,41.5187,41.5187,41.4789,41.5088,500.0
2019-11-04 14:00:00,41.67,41.67,41.58,41.66,1500.0,41.5088,41.5088,41.4191,41.4988,1500.0
2019-11-04 14:30:00,41.66,41.66,41.49,41.54,1510.0,41.4988,41.4988,41.3295,41.3793,1510.0
2019-11-04 15:00:00,41.51,41.51,41.34,41.34,1360.0,41.3494,41.3494,41.18,41.18,1360.0
2019-11-04 15:30:00,41.34,41.49,41.26,41.26,5959.0,41.18,41.3295,41.1003,41.1003,5959.0
2019-11-05 09:30:00,41.42,41.87,41.42,41.8,1080.0,41.2597,41.708,41.2597,41.6383,1080.0
2019-11-05 10:00:00,41.95,41.95,41.68,41.68,1208.0,41.7877,41.7877,41.5187,41.5187,1208.0
2019-11-05 10:30:00,41.66,41.84,41.61,41.7,1400.0,41.4988,41.6781,41.449,41.5386,1400.0
2019-11-05 11:00:00,41.77,41.77,41.68,41.71,1000.0,41.6084,41.6084,41.5187,41.5486,1000.0
2019-11-05 11:30:00,41.73,41.73,41.63,41.63,1700.0,41.5685,41.5685,41.4689,41.4689,1700.0
2019-11-05 12:00:00,41.58,41.61,41.52,41.61,1300.0,41.4191,41.449,41.3593,41.449,1300.0
2019-11-05 12:30:00,41.41,41.52,41.4,41.52,600.0,41.2498,41.3593,41.2398,41.3593,600.0
2019-11-05 13:00:00,41.48,41.52,41.46,41.48,500.0,41.3195,41.3593,41.2996,41.3195,500.0
2019-11-05 13:30:00,41.5,41.5,41.41,41.46,1011.0,41.3394,41.3394,41.2498,41.2996,1011.0
2019-11-05 14:00:00,41.41,41.42,41.35,41.37,1400.0,41.2498,41.2597,41.19,41.2099,1400.0
2019-11-05 14:30:00,41.38,41.42,41.35,41.42,800.0,41.2199,41.2597,41.19,41.2597,800.0
2019-11-05 15:00:00,41.26,41.38,41.21,41.38,1822.0,41.1003,41.2199,41.0505,41.2199,1822.0
2019-11-05 15:30:00,41.34,41.4,41.23,41.33,5834.0,41.18,41.2398,41.0705,41.1701,5834.0
2019-11-06 09:30:00,41.5,41.5,41.13,41.13,301.0,41.3394,41.3394,40.9709,40.9709,301.0
2019-11-06 10:00:00,41.19,41.35,41.18,41.23,1600.0,41.0306,41.19,41.0207,41.0705,1600.0
2019-11-06 10:30:00,41.25,41.43,41.25,41.33,4107.0,41.0904,41.2697,41.0904,41.1701,4107.0
2019-11-06 11:00:00,41.33,41.33,41.22,41.27,1218.0,41.1701,41.1701,41.0605,41.1103,1218.0
2019-11-06 11:30:00,41.32,41.32,40.97,41.04,1581.0,41.1601,41.1601,40.8115,40.8812,1581.0
2019-11-06 12:00:00,41.11,41.12,41.01,41.03,1000.0,40.9509,40.9609,40.8513,40.8712,1000.0
2019-11-06 12:30:00,41.02,41.06,41.02,41.02,800.0,40.8613,40.9011,40.8613,40.8613,800.0
2019-11-06 13:00:00,41.05,41.05,40.79,40.84,1300.0,40.8912,40.8912,40.6322,40.682,1300.0
2019-11-06 13:30:00,40.89,41.02,40.89,40.91,700.0,40.7318,40.8613,40.7318,40.7517,700.0
2019-11-06 14:00:00,40.87,40.95,40.82,40.95,400.0,40.7119,40.7915,40.6621,40.7915,400.0
2019-11-06 14:30:00,41.03,41.17,41.02,41.02,600.0,40.8712,41.0107,40.8613,40.8613,600.0
2019-11-06 15:00:00,41.23,41.41,41.23,41.41,932.0,41.0705,41.2498,41.0705,41.2498,932.0
2019-11-06 15:30:00,41.41,41.48,41.34,41.34,2578.0,41.2498,41.3195,41.18,41.18,2578.0
2019-11-07 09:30:00,41.67,41.67,41.67,41.67,301.0,41.5088,41.5088,41.5088,41.5088,301.0
2019-11-07 10:00:00,41.69,41.85,41.66,41.68,10807.0,41.5287,41.6881,41.4988,41.5187,10807.0
2019-11-07 10:30:00,41.6,41.61,41.48,41.48,2400.0,41.439,41.449,41.3195,41.3195,2400.0
2019-11-07 11:00:00,41.56,41.9,41.49,41.9,800.0,41.3992,41.7379,41.3295,41.7379,800.0
2019-11-07 11:30:00,41.86,41.86,41.61,41.73,1200.0,41.698,41.698,41.449,41.5685,1200.0
2019-11-07 12:00:00,41.65,41.71,41.63,41.63,1000.0,41.4888,41.5486,41.4689,41.4689,1000.0
2019-11-07 12:30:00,41.73,41.79,41.61,41.79,1600.0,41.5685,41.6283,41.449,41.6283,1600.0
2019-11-07 13:00:00,41.8,41.89,41.77,41.77,1500.0,41.6383,41.7279,41.6084,41.6084,1500.0
2019-11-07 13:30:00,41.74,41.74,41.68,41.68,600.0,41.5785,41.5785,41.5187,41.5187,600.0
2019-11-07 14:00:00,41.53,41.62,41.52,41.58,1312.0,41.3693,41.459,41.3593,41.4191,1312.0
2019-11-07 14:30:00,41.53,41.54,41.45,41.45,1400.0,41.3693,41.3793,41.2896,41.2896,1400.0
2019-11-07 15:00:00,41.45,41.5,41.45,41.46,1382.0,41.2896,41.3394,41.2896,41.2996,1382.0
2019-11-07 15:30:00,41.45,41.58,41.44,41.57,4114.0,41.2896,41.4191,41.2797,41.4091,4114.0
2019-11-08 09:30:00,41.47,41.5,41.46,41.49,1100.0,41.3095,41.3394,41.2996,41.3295,1100.0
2019-11-08 10:00:00,41.42,41.47,41.19,41.19,1700.0,41.2597,41.3095,41.0306,41.0306,1700.0
2019-11-08 10:30:00,40.98,41.22,40.98,41.22,300.0,40.8214,41.0605,40.8214,41.0605,300.0
2019-11-08 11:00:00,41.47,41.68,41.47,41.68,300.0,41.3095,41.5187,41.3095,41.5187,300.0
2019-11-08 11:30:00,41.59,41.66,41.55,41.55,417.0,41.4291,41.4988,41.3892,41.3892,417.0
2019-11-08 12:00:00,41.57,41.6,41.57,41.6,200.0,41.4091,41.439,41.4091,41.439,200.0
2019-11-08 12:30:00,41.63,41.63,41.57,41.57,560.0,41.4689,41.4689,41.4091,41.4091,560.0
2019-11-08 13:00:00,41.49,41.54,41.48,41.54,300.0,41.3295,41.3793,41.3195,41.3793,300.0
2019-11-08 13:30:00,41.52,41.52,41.42,41.42,442.0,41.3593,41.3593,41.2597,41.2597,442.0
2019-11-08 14:00:00,41.42,41.45,41.42,41.45,235.0,41.2597,41.2896,41.2597,41.2896,235.0
2019-11-08 14:30:00,41.49,41.49,41.48,41.48,200.0,41.3295,41.3295,41.3195,41.3195,200.0
2019-11-08 15:00:00,41.48,41.6,41.48,41.6,400.0,41.3195,41.439,41.3195,41.439,400.0
2019-11-08 15:30:00,41.55,41.57,41.46,41.46,2800.0,41.3892,41.4091,41.2996,41.2996,2800.0
2019-11-11 09:30:00,41.09,41.09,41.09,41.09,100.0,40.931,40.931,40.931,40.931,100.0
2019-11-11 10:00:00,40.86,40.86,40.5,40.55,798.0,40.7019,40.7019,40.3433,40.3931,798.0
2019-11-11 10:30:00,40.54,40.54,40.02,40.06,2970.0,40.3831,40.3831,39.8651,39.905,2970.0
2019-11-11 11:00:00,39.9,39.92,39.62,39.7,1319.0,39.7456,39.7655,39.4667,39.5464,1319.0
2019-11-11 11:30:00,39.65,39.82,39.62,39.82,1000.0,39.4966,39.6659,39.4667,39.6659,1000.0
2019-11-11 12:00:00,39.89,39.93,39.89,39.93,984.0,39.7356,39.7755,39.7356,39.7755,984.0
2019-11-11 12:30:00,39.93,39.93,39.7,39.71,600.0,39.7755,39.7755,39.5464,39.5563,600.0
2019-11-11 13:00:00,39.62,39.65,39.6,39.64,700.0,39.4667,39.4966,39.4468,39.4866,700.0
2019-11-11 13:30:00,39.76,39.86,39.76,39.86,500.0,39.6062,39.7058,39.6062,39.7058,500.0
2019-11-11 14:00:00,39.92,40.0,39.92,39.98,600.0,39.7655,39.8452,39.7655,39.8253,600.0
2019-11-11 14:30:00,39.96,39.96,39.66,39.66,431.0,39.8054,39.8054,39.5065,39.5065,431.0
2019-11-11 15:00:00,39.65,39.76,39.63,39.74,900.0,39.4966,39.6062,39.4767,39.5862,900.0
2019-11-11 15:30:00,39.75,39.78,39.72,39.78,1663.0,39.5962,39.6261,39.5663,39.6261,1663.0
2019-11-12 09:30:00,39.65,39.96,39.62,39.96,300.0,39.4966,39.8054,39.4667,39.8054,300.0
2019-11-12 10:00:00,39.88,39.88,39.49,39.67,1190.0,39.7257,39.7257,39.3372,39.5165,1190.0
2019-11-12 10:30:00,39.66,39.74,39.46,39.55,919.0,39.5065,39.5862,39.3073,39.397,919.0
2019-11-12 11:00:00,39.58,39.58,39.27,39.34,1597.0,39.4268,39.4268,39.118,39.1878,1597.0
2019-11-12 11:30:00,39.25,39.34,39.18,39.23,2556.0,39.0981,39.1878,39.0284,39.0782,2556.0
2019-11-12 12:00:00,39.06,39.11,39.0,39.0,1060.0,38.9089,38.9587,38.8491,38.8491,1060.0
2019-11-12 12:30:00,39.02,39.02,38.91,38.92,1111.0,38.869,38.869,38.7594,38.7694,1111.0
2019-11-12 13:00:00,38.93,39.07,38.89,39.07,1000.0,38.7794,38.9188,38.7395,38.9188,1000.0
2019-11-12 13:30:00,39.07,39.17,39.07,39.16,1000.0,38.9188,39.0184,38.9188,39.0085,1000.0
2019-11-12 14:00:00,39.13,39.21,39.13,39.21,628.0,38.9786,39.0583,38.9786,39.0583,628.0
2019-11-12 14:30:00,39.19,39.22,39.16,39.16,900.0,39.0384,39.0682,39.0085,39.0085,900.0
2019-11-12 15:00:00,39.12,39.37,39.12,39.37,2100.0,38.9686,39.2177,38.9686,39.2177,2100.0
2019-11-12 15:30:00,39.44,39.48,39.32,39.32,3747.0,39.2874,39.3272,39.1679,39.1679,3747.0
2019-11-13 09:30:00,39.09,39.28,39.09,39.28,800.0,38.9387,39.128,38.9387,39.128,800.0
2019-11-13 10:00:00,39.2,39.2,38.96,38.96,2200.0,39.0483,39.0483,38.8092,38.8092,2200.0
2019-11-13 10:30:00,38.85,38.88,38.76,38.76,1262.0,38.6997,38.7296,38.61,38.61,1262.0
2019-11-13 11:00:00,38.72,39.06,38.72,39.06,1200.0,38.5702,38.9089,38.5702,38.9089,1200.0
2019-11-13 11:30:00,39.08,39.22,39.04,39.04,1553.0,38.9288,39.0682,38.8889,38.8889,1553.0
2019-11-13 12:00:00,39.03,39.04,38.91,39.0,1200.0,38.879,38.8889,38.7594,38.8491,1200.0
2019-11-13 12:30:00,39.08,39.33,39.04,39.33,2195.0,38.9288,39.1778,38.8889,39.1778,2195.0
2019-11-13 13:00:00,39.35,39.47,39.18,39.2,1768.0,39.1977,39.3173,39.0284,39.0483,1768.0
2019-11-13 13:30:00,39.18,39.34,39.18,39.34,1900.0,39.0284,39.1878,39.0284,39.1878,1900.0
2019-11-13 14:00:00,39.24,39.28,39.14,39.19,1900.0,39.0882,39.128,38.9886,39.0384,1900.0
2019-11-13 14:30:00,39.19,39.25,39.18,39.25,1300.0,39.0384,39.0981,39.0284,39.0981,1300.0
2019-11-13 15:00:00,39.27,39.46,39.27,39.44,2300.0,39.118,39.3073,39.118,39.2874,2300.0
2019-11-13 15:30:00,39.44,39.45,39.3,39.36,5200.0,39.2874,39.2974,39.1479,39.2077,5200.0
2019-11-14 09:30:00,39.31,39.31,38.98,38.98,1000.0,39.1579,39.1579,38.8292,38.8292,1000.0
2019-11-14 10:00:00,38.97,38.98,38.79,38.94,1929.0,38.8192,38.8292,38.6399,38.7893,1929.0
2019-11-14 10:30:00,38.79,38.88,38.73,38.78,1124.0,38.6399,38.7296,38.5801,38.6299,1124.0
2019-11-14 11:00:00,38.75,38.75,38.67,38.67,962.0,38.6001,38.6001,38.5204,38.5204,962.0
2019-11-14 11:30:00,38.72,38.76,38.68,38.68,900.0,38.5702,38.61,38.5303,38.5303,900.0
2019-11-14 12:00:00,38.66,38.66,38.64,38.64,500.0,38.5104,38.5104,38.4905,38.4905,500.0
2019-11-14 12:30:00,38.95,39.05,38.94,39.05,700.0,38.7993,38.8989,38.7893,38.8989,700.0
2019-11-14 13:00:00,39.04,39.04,38.94,38.94,200.0,38.8889,38.8889,38.7893,38.7893,200.0
2019-11-14 13:30:00,38.91,38.91,38.72,38.72,400.0,38.7594,38.7594,38.5702,38.5702,400.0
2019-11-14 14:00:00,38.74,38.81,38.68,38.76,825.0,38.5901,38.6598,38.5303,38.61,825.0
2019-11-14 14:30:00,38.76,38.82,38.66,38.67,1801.0,38.61,38.6698,38.5104,38.5204,1801.0
2019-11-14 15:00:00,38.69,38.72,38.61,38.62,1516.0,38.5403,38.5702,38.4606,38.4706,1516.0
2019-11-14 15:30:00,38.63,38.64,38.5,38.5,4438.0,38.4805,38.4905,38.351,38.351,4438.0
2019-11-15 09:30:00,38.44,38.59,38.27,38.29,2001.0,38.2913,38.4407,38.1219,38.1418,2001.0
2019-11-15 10:00:00,38.62,39.07,38.62,38.97,2355.0,38.4706,38.9188,38.4706,38.8192,2355.0
2019-11-15 10:30:00,39.2,39.39,39.2,39.36,1160.0,39.0483,39.2376,39.0483,39.2077,1160.0
2019-11-15 11:00:00,39.21,39.61,39.19,39.61,800.0,39.0583,39.4567,39.0384,39.4567,800.0
2019-11-15 11:30:00,39.58,39.8,39.49,39.49,1692.0,39.4268,39.646,39.3372,39.3372,1692.0
2019-11-15 12:00:00,39.47,39.51,39.37,39.42,1300.0,39.3173,39.3571,39.2177,39.2675,1300.0
2019-11-15 12:30:00,39.36,39.36,39.17,39.2,800.0,39.2077,39.2077,39.0184,39.0483,800.0
2019-11-15 13:00:00,39.12,39.27,39.12,39.27,600.0,38.9686,39.118,38.9686,39.118,600.0
2019-11-15 13:30:00,39.27,39.27,39.12,39.25,3923.0,39.118,39.118,38.9686,39.0981,3923.0
2019-11-15 14:00:00,39.3,39.44,39.3,39.38,2909.0,39.1479,39.2874,39.1479,39.2276,2909.0
2019-11-15 14:30:00,39.36,39.36,39.21,39.21,831.0,39.2077,39.2077,39.0583,39.0583,831.0
2019-11-15 15:00:00,39.21,39.3,39.19,39.19,1213.0,39.0583,39.1479,39.0384,39.0384,1213.0
2019-11-15 15:30:00,39.19,39.21,39.09,39.1,5317.0,39.0384,39.0583,38.9387,38.9487,5317.0
2019-11-18 09:30:00,38.97,38.97,38.96,38.96,200.0,38.8192,38.8192,38.8092,38.8092,200.0
2019-11-18 10:00:00,39.2,39.3,39.17,39.17,680.0,39.0483,39.1479,39.0184,39.0184,680.0
2019-11-18 10:30:00,39.03,39.07,39.02,39.02,500.0,38.879,38.9188,38.869,38.869,500.0
2019-11-18 11:00:00,38.96,39.03,38.93,38.99,1400.0,38.8092,38.879,38.7794,38.8391,1400.0
2019-11-18 11:30:00,38.98,39.01,38.94,39.01,1100.0,38.8292,38.8591,38.7893,38.8591,1100.0
2019-11-18 12:00:00,39.01,39.08,39.01,39.01,800.0,38.8591,38.9288,38.8591,38.8591,800.0
2019-11-18 12:30:00,38.99,39.02,38.91,38.91,1000.0,38.8391,38.869,38.7594,38.7594,1000.0
2019-11-18 13:00:00,38.84,38.94,38.84,38.94,700.0,38.6897,38.7893,38.6897,38.7893,700.0
2019-11-18 13:30:00,39.05,39.05,39.02,39.04,400.0,38.8989,38.8989,38.869,38.8889,400.0
2019-11-18 14:00:00,39.05,39.2,39.05,39.19,700.0,38.8989,39.0483,38.8989,39.0384,700.0
2019-11-18 14:30:00,39.2,39.2,39.08,39.08,800.0,39.0483,39.0483,38.9288,38.9288,800.0
2019-11-18 15:00:00,39.0,39.06,38.95,39.05,1200.0,38.8491,38.9089,38.7993,38.8989,1200.0
2019-11-18 15:30:00,39.04,39.1,38.98,38.98,5471.0,38.8889,38.9487,38.8292,38.8292,5471.0
2019-11-19 09:30:00,38.91,39.17,38.77,38.77,8148.0,38.7594,39.0184,38.62,38.62,8148.0
2019-11-19 10:00:00,38.73,38.73,38.57,38.72,2200.0,38.5801,38.5801,38.4208,38.5702,2200.0
2019-11-19 10:30:00,38.71,38.71,38.52,38.54,4208.0,38.5602,38.5602,38.371,38.3909,4208.0
2019-11-19 11:00:00,38.53,38.77,38.53,38.77,1400.0,38.3809,38.62,38.3809,38.62,1400.0
2019-11-19 11:30:00,38.78,38.98,38.78,38.97,1700.0,38.6299,38.8292,38.6299,38.8192,1700.0
2019-11-19 12:00:00,38.97,39.26,38.97,39.22,800.0,38.8192,39.1081,38.8192,39.0682,800.0
2019-11-19 12:30:00,39.17,39.22,39.17,39.2,700.0,39.0184,39.0682,39.0184,39.0483,700.0
2019-11-19 13:00:00,39.18,39.33,39.18,39.33,1100.0,39.0284,39.1778,39.0284,39.1778,1100.0
2019-11-19 13:30:00,39.32,39.32,39.15,39.16,800.0,39.1679,39.1679,38.9985,39.0085,800.0
2019-11-19 14:00:00,39.17,39.17,38.95,38.95,1100.0,39.0184,39.0184,38.7993,38.7993,1100.0
2019-11-19 14:30:00,39.01,39.01,38.88,38.92,900.0,38.8591,38.8591,38.7296,38.7694,900.0
2019-11-19 15:00:00,38.94,39.0,38.85,38.85,2006.0,38.7893,38.8491,38.6997,38.6997,2006.0
2019-11-19 15:30:00,38.85,38.88,38.67,38.67,8700.0,38.6997,38.7296,38.5204,38.5204,8700.0
2019-11-20 09:30:00,38.61,38.71,38.3,38.3,1900.0,38.4606,38.5602,38.1518,38.1518,1900.0
2019-11-20 10:00:00,38.41,38.65,38.39,38.65,700.0,38.2614,38.5004,38.2415,38.5004,700.0
2019-11-20 10:30:00,38.59,38.78,38.59,38.78,400.0,38.4407,38.6299,38.4407,38.6299,400.0
2019-11-20 11:00:00,39.08,39.1,38.94,38.94,825.0,38.9288,38.9487,38.7893,38.7893,825.0
2019-11-20 11:30:00,39.07,39.07,38.99,39.01,630.0,38.9188,38.9188,38.8391,38.8591,630.0
2019-11-20 12:00:00,39.05,39.05,38.85,38.85,1130.0,38.8989,38.8989,38.6997,38.6997,1130.0
2019-11-20 12:30:00,38.93,38.93,38.77,38.77,1020.0,38.7794,38.7794,38.62,38.62,1020.0
2019-11-20 13:00:00,38.63,38.63,38.41,38.41,800.0,38.4805,38.4805,38.2614,38.2614,800.0
2019-11-20 13:30:00,38.38,38.38,38.26,38.27,1200.0,38.2315,38.2315,38.112,38.1219,1200.0
2019-11-20 14:00:00,38.35,38.4,38.33,38.37,700.0,38.2016,38.2514,38.1817,38.2215,700.0
2019-11-20 14:30:00,38.5,38.57,38.46,38.52,4419.0,38.351,38.4208,38.3112,38.371,4419.0
2019-11-20 15:00:00,38.59,38.82,38.59,38.8,1300.0,38.4407,38.6698,38.4407,38.6499,1300.0
2019-11-20 15:30:00,38.79,38.85,38.75,38.8,4358.0,38.6399,38.6997,38.6001,38.6499,4358.0
2019-11-21 09:30:00,38.83,39.63,38.83,39.5,3466.0,38.6798,39.4767,38.6798,39.3472,3466.0
2019-11-21 10:00:00,39.42,39.52,39.18,39.52,4763.0,39.2675,39.3671,39.0284,39.3671,4763.0
2019-11-21 10:30:00,39.49,39.65,39.39,39.59,3135.0,39.3372,39.4966,39.2376,39.4368,3135.0
2019-11-21 11:00:00,39.57,39.59,39.44,39.59,1800.0,39.4169,39.4368,39.2874,39.4368,1800.0
2019-11-21 11:30:00,39.57,39.59,39.47,39.59,1304.0,39.4169,39.4368,39.3173,39.4368,1304.0
2019-11-21 12:00:00,39.57,39.72,39.57,39.72,800.0,39.4169,39.5663,39.4169,39.5663,800.0
2019-11-21 12:30:00,39.62,39.62,39.55,39.58,500.0,39.4667,39.4667,39.397,39.4268,500.0
2019-11-21 13:00:00,39.5,39.63,39.48,39.63,1200.0,39.3472,39.4767,39.3272,39.4767,1200.0
2019-11-21 13:30:00,39.59,39.59,39.51,39.51,800.0,39.4368,39.4368,39.3571,39.3571,800.0
2019-11-21 14:00:00,39.53,39.57,39.52,39.57,700.0,39.377,39.4169,39.3671,39.4169,700.0
2019-11-21 14:30:00,39.57,39.68,39.56,39.62,1700.0,39.4169,39.5265,39.4069,39.4667,1700.0
2019-11-21 15:00:00,39.63,39.77,39.62,39.76,3903.0,39.4767,39.6161,39.4667,39.6062,3903.0
2019-11-21 15:30:00,39.78,39.78,39.4,39.6,7133.0,39.6261,39.6261,39.2475,39.4468,7133.0
2019-11-22 09:30:00,39.67,40.05,39.67,40.05,1000.0,39.5165,39.895,39.5165,39.895,1000.0
2019-11-22 10:00:00,39.98,40.01,39.64,39.64,900.0,39.8253,39.8552,39.4866,39.4866,900.0
2019-11-22 10:30:00,39.53,40.04,39.53,40.01,1300.0,39.377,39.8851,39.377,39.8552,1300.0
2019-11-22 11:00:00,39.87,39.98,39.87,39.98,1300.0,39.7157,39.8253,39.7157,39.8253,1300.0
2019-11-22 11:30:00,39.96,40.07,39.92,39.92,700.0,39.8054,39.915,39.7655,39.7655,700.0
2019-11-22 12:00:00,39.9,40.01,39.78,40.01,1000.0,39.7456,39.8552,39.6261,39.8552,1000.0
2019-11-22 12:30:00,40.02,40.03,39.99,40.03,1100.0,39.8651,39.8751,39.8353,39.8751,1100.0
2019-11-22 13:00:00,40.01,40.01,39.94,39.99,900.0,39.8552,39.8552,39.7855,39.8353,900.0
2019-11-22 13:30:00,40.0,40.05,39.96,39.96,900.0,39.8452,39.895,39.8054,39.8054,900.0
2019-11-22 14:00:00,39.99,40.05,39.95,39.96,2900.0,39.8353,39.895,39.7954,39.8054,2900.0
2019-11-22 14:30:00,39.96,39.98,39.92,39.92,1100.0,39.8054,39.8253,39.7655,39.7655,1100.0
2019-11-22 15:00:00,39.93,39.94,39.87,39.87,1300.0,39.7755,39.7855,39.7157,39.7157,1300.0
2019-11-22 15:30:00,39.84,39.86,39.81,39.86,2400.0,39.6858,39.7058,39.656,39.7058,2400.0
2019-11-25 09:30:00,39.96,40.3,39.87,40.12,3400.0,39.8054,40.1441,39.7157,39.9648,3400.0
2019-11-25 10:00:00,39.92,39.99,39.9,39.99,800.0,39.7655,39.8353,39.7456,39.8353,800.0
2019-11-25 10:30:00,40.05,40.14,40.05,40.13,500.0,39.895,39.9847,39.895,39.9747,500.0
2019-11-25 11:00:00,39.8,40.01,39.7,40.01,800.0,39.646,39.8552,39.5464,39.8552,800.0
2019-11-25 11:30:00,39.99,40.01,39.95,39.99,1200.0,39.8353,39.8552,39.7954,39.8353,1200.0
2019-11-25 12:00:00,39.98,39.98,39.86,39.86,300.0,39.8253,39.8253,39.7058,39.7058,300.0
2019-11-25 12:30:00,40.0,40.02,40.0,40.02,600.0,39.8452,39.8651,39.8452,39.8651,600.0
2019-11-25 13:00:00,40.11,40.11,40.0,40.0,400.0,39.9548,39.9548,39.8452,39.8452,400.0
2019-11-25 13:30:00,40.02,40.08,39.95,39.95,800.0,39.8651,39.9249,39.7954,39.7954,800.0
2019-11-25 14:00:00,39.97,39.98,39.97,39.98,400.0,39.8153,39.8253,39.8153,39.8253,400.0
2019-11-25 14:30:00,39.91,39.91,39.67,39.69,700.0,39.7556,39.7556,39.5165,39.5364,700.0
2019-11-25 15:00:00,39.69,39.72,39.57,39.57,1396.0,39.5364,39.5663,39.4169,39.4169,1396.0
2019-11-25 15:30:00,39.55,39.6,39.46,39.53,4202.0,39.397,39.4468,39.3073,39.377,4202.0
2019-11-26 09:30:00,39.62,39.64,39.38,39.46,3300.0,39.4667,39.4866,39.2276,39.3073,3300.0
2019-11-26 10:00:00,39.63,39.63,39.6,39.61,500.0,39.4767,39.4767,39.4468,39.4567,500.0
2019-11-26 10:30:00,39.9,40.05,39.9,40.05,522.0,39.7456,39.895,39.7456,39.895,522.0
2019-11-26 11:00:00,39.88,39.92,39.79,39.79,700.0,39.7257,39.7655,39.636,39.636,700.0
2019-11-26 11:30:00,39.64,39.65,39.58,39.58,500.0,39.4866,39.4966,39.4268,39.4268,500.0
2019-11-26 12:00:00,39.5,39.53,39.5,39.53,700.0,39.3472,39.377,39.3472,39.377,700.0
2019-11-26 12:30:00,39.49,39.52,39.49,39.52,200.0,39.3372,39.3671,39.3372,39.3671,200.0
2019-11-26 13:00:00,39.36,39.39,39.36,39.38,300.0,39.2077,39.2376,39.2077,39.2276,300.0
2019-11-26 13:30:00,39.31,39.31,39.24,39.24,500.0,39.1579,39.1579,39.0882,39.0882,500.0
2019-11-26 14:00:00,39.19,39.2,39.15,39.2,500.0,39.0384,39.0483,38.9985,39.0483,500.0
2019-11-26 14:30:00,39.11,39.14,39.08,39.14,400.0,38.9587,38.9886,38.9288,38.9886,400.0
2019-11-26 15:00:00,39.0,39.07,39.0,39.07,500.0,38.8491,38.9188,38.8491,38.9188,500.0
2019-11-26 15:30:00,39.04,39.09,39.01,39.01,1455.0,38.8889,38.9387,38.8591,38.8591,1455.0
2019-11-27 09:30:00,39.1,39.17,38.35,39.09,4220.0,38.9487,39.0184,38.2016,38.9387,4220.0
2019-11-27 10:00:00,39.15,39.46,39.09,39.38,1500.0,38.9985,39.3073,38.9387,39.2276,1500.0
2019-11-27 10:30:00,39.27,39.35,39.27,39.35,300.0,39.118,39.1977,39.118,39.1977,300.0
2019-11-27 11:00:00,39.38,39.38,39.22,39.22,300.0,39.2276,39.2276,39.0682,39.0682,300.0
2019-11-27 11:30:00,39.17,39.18,39.07,39.18,1000.0,39.0184,39.0284,38.9188,39.0284,1000.0
2019-11-27 12:00:00,39.21,39.21,39.18,39.18,200.0,39.0583,39.0583,39.0284,39.0284,200.0
2019-11-27 12:30:00,39.07,39.07,39.01,39.07,500.0,38.9188,38.9188,38.8591,38.9188,500.0
2019-11-27 13:00:00,39.04,39.15,39.04,39.11,400.0,38.8889,38.9985,38.8889,38.9587,400.0
2019-11-27 13:30:00,39.15,39.15,39.15,39.15,100.0,38.9985,38.9985,38.9985,38.9985,100.0
2019-11-27 14:00:00,39.19,39.2,39.11,39.14,1300.0,39.0384,39.0483,38.9587,38.9886,1300.0
2019-11-27 14:30:00,39.03,39.03,38.93,38.98,1300.0,38.879,38.879,38.7794,38.8292,1300.0
2019-11-27 15:00:00,39.01,39.05,39.01,39.05,700.0,38.8591,38.8989,38.8591,38.8989,700.0
2019-11-27 15:30:00,39.16,39.31,39.16,39.27,7121.0,39.0085,39.1579,39.0085,39.118,7121.0
2019-11-29 09:30:00,39.12,39.8,39.12,39.8,2107.0,38.9686,39.646,38.9686,39.646,2107.0
2019-11-29 10:00:00,39.74,40.22,39.74,40.21,4600.0,39.5862,40.0644,39.5862,40.0544,4600.0
2019-11-29 10:30:00,40.25,40.39,40.11,40.18,2466.0,40.0943,40.2337,39.9548,40.0245,2466.0
2019-11-29 11:00:00,40.15,40.27,39.94,40.27,3439.0,39.9946,40.1142,39.7855,40.1142,3439.0
2019-11-29 11:30:00,40.28,40.32,40.14,40.32,1800.0,40.1241,40.164,39.9847,40.164,1800.0
2019-11-29 12:00:00,40.29,40.55,40.27,40.5,3450.0,40.1341,40.3931,40.1142,40.3433,3450.0
2019-11-29 12:30:00,40.43,40.43,40.14,40.23,2174.0,40.2736,40.2736,39.9847,40.0743,2174.0
2019-12-02 09:30:00,40.17,40.53,40.1,40.44,1600.0,40.0146,40.3732,39.9448,40.2835,1600.0
2019-12-02 10:00:00,40.27,40.54,40.27,40.54,3301.0,40.1142,40.3831,40.1142,40.3831,3301.0
2019-12-02 10:30:00,40.62,40.67,40.37,40.37,2700.0,40.4628,40.5126,40.2138,40.2138,2700.0
2019-12-02 11:00:00,40.33,40.43,40.29,40.32,1600.0,40.1739,40.2736,40.1341,40.164,1600.0
2019-12-02 11:30:00,40.24,40.29,40.01,40.14,3800.0,40.0843,40.1341,39.8552,39.9847,3800.0
2019-12-02 12:00:00,40.19,40.24,40.05,40.2,1100.0,40.0345,40.0843,39.895,40.0444,1100.0
2019-12-02 12:30:00,40.21,40.26,40.12,40.16,2500.0,40.0544,40.1042,39.9648,40.0046,2500.0
2019-12-02 13:00:00,40.3,40.34,40.22,40.3,1700.0,40.1441,40.1839,40.0644,40.1441,1700.0
2019-12-02 13:30:00,40.25,40.35,40.25,40.32,1100.0,40.0943,40.1939,40.0943,40.164,1100.0
2019-12-02 14:00:00,40.51,40.51,40.42,40.46,1100.0,40.3533,40.3533,40.2636,40.3034,1100.0
2019-12-02 14:30:00,40.41,40.46,40.34,40.46,2100.0,40.2536,40.3034,40.1839,40.3034,2100.0
2019-12-02 15:00:00,40.38,40.39,40.24,40.34,4673.0,40.2238,40.2337,40.0843,40.1839,4673.0
2019-12-02 15:30:00,40.36,40.36,40.14,40.23,9300.0,40.2038,40.2038,39.9847,40.0743,9300.0
2019-12-03 09:30:00,39.75,40.01,39.58,40.01,8604.0,39.5962,39.8552,39.4268,39.8552,8604.0
2019-12-03 10:00:00,39.95,40.08,39.87,40.0,1890.0,39.7954,39.9249,39.7157,39.8452,1890.0
2019-12-03 10:30:00,40.04,40.07,39.97,40.07,1600.0,39.8851,39.915,39.8153,39.915,1600.0
2019-12-03 11:00:00,40.15,40.35,40.13,40.28,4050.0,39.9946,40.1939,39.9747,40.1241,4050.0
2019-12-03 11:30:00,40.3,40.31,40.14,40.29,5573.0,40.1441,40.154,39.9847,40.1341,5573.0
2019-12-03 12:00:00,40.3,40.31,40.23,40.28,3279.0,40.1441,40.154,40.0743,40.1241,3279.0
2019-12-03 12:30:00,40.28,40.31,40.18,40.31,2739.0,40.1241,40.154,40.0245,40.154,2739.0
2019-12-03 13:00:00,40.28,40.29,40.25,40.29,3679.0,40.1241,40.1341,40.0943,40.1341,3679.0
2019-12-03 13:30:00,40.29,40.3,40.22,40.26,2700.0,40.1341,40.1441,40.0644,40.1042,2700.0
2019-12-03 14:00:00,40.24,40.25,40.18,40.2,1000.0,40.0843,40.0943,40.0245,40.0444,1000.0
2019-12-03 14:30:00,40.16,40.29,40.15,40.29,2500.0,40.0046,40.1341,39.9946,40.1341,2500.0
2019-12-03 15:00:00,40.3,40.4,40.27,40.4,2776.0,40.1441,40.2437,40.1142,40.2437,2776.0
2019-12-03 15:30:00,40.42,40.42,40.27,40.42,5100.0,40.2636,40.2636,40.1142,40.2636,5100.0
2019-12-04 09:30:00,40.14,40.26,39.46,39.46,3900.0,39.9847,40.1042,39.3073,39.3073,3900.0
2019-12-04 10:00:00,39.52,39.52,39.03,39.19,5378.0,39.3671,39.3671,38.879,39.0384,5378.0
2019-12-04 10:30:00,39.24,39.53,39.24,39.34,3846.0,39.0882,39.377,39.0882,39.1878,3846.0
2019-12-04 11:00:00,39.37,39.37,39.12,39.12,2580.0,39.2177,39.2177,38.9686,38.9686,2580.0
2019-12-04 11:30:00,39.18,39.5,39.18,39.45,1300.0,39.0284,39.3472,39.0284,39.2974,1300.0
2019-12-04 12:00:00,39.48,39.5,39.38,39.44,1000.0,39.3272,39.3472,39.2276,39.2874,1000.0
2019-12-04 12:30:00,39.46,39.66,39.46,39.66,1100.0,39.3073,39.5065,39.3073,39.5065,1100.0
2019-12-04 13:00:00,39.68,39.77,39.68,39.77,888.0,39.5265,39.6161,39.5265,39.6161,888.0
2019-12-04 13:30:00,39.68,39.86,39.68,39.86,600.0,39.5265,39.7058,39.5265,39.7058,600.0
2019-12-04 14:00:00,39.75,39.75,39.63,39.71,800.0,39.5962,39.5962,39.4767,39.5563,800.0
2019-12-04 14:30:00,39.68,39.68,39.54,39.57,3000.0,39.5265,39.5265,39.387,39.4169,3000.0
2019-12-04 15:00:00,39.58,39.69,39.52,39.69,4100.0,39.4268,39.5364,39.3671,39.5364,4100.0
2019-12-04 15:30:00,39.66,39.69,39.4,39.46,8428.0,39.5065,39.5364,39.2475,39.3073,8428.0
2019-12-05 09:30:00,39.51,39.95,39.51,39.76,2000.0,39.3571,39.7954,39.3571,39.6062,2000.0
2019-12-05 10:00:00,39.7,39.94,39.67,39.94,1200.0,39.5464,39.7855,39.5165,39.7855,1200.0
2019-12-05 10:30:00,39.94,40.01,39.79,39.84,600.0,39.7855,39.8552,39.636,39.6858,600.0
2019-12-05 11:00:00,39.74,39.85,39.74,39.84,1100.0,39.5862,39.6958,39.5862,39.6858,1100.0
2019-12-05 11:30:00,39.79,39.79,39.62,39.64,1000.0,39.636,39.636,39.4667,39.4866,1000.0
2019-12-05 12:00:00,39.59,39.68,39.57,39.68,400.0,39.4368,39.5265,39.4169,39.5265,400.0
2019-12-05 12:30:00,39.65,39.78,39.65,39.7,900.0,39.4966,39.6261,39.4966,39.5464,900.0
2019-12-05 13:00:00,39.64,39.68,39.5,39.68,1197.0,39.4866,39.5265,39.3472,39.5265,1197.0
2019-12-05 13:30:00,39.67,39.67,39.56,39.57,1000.0,39.5165,39.5165,39.4069,39.4169,1000.0
2019-12-05 14:00:00,39.51,39.55,39.51,39.55,300.0,39.3571,39.397,39.3571,39.397,300.0
2019-12-05 14:30:00,39.59,39.8,39.59,39.73,1500.0,39.4368,39.646,39.4368,39.5763,1500.0
2019-12-05 15:00:00,39.67,39.7,39.65,39.7,800.0,39.5165,39.5464,39.4966,39.5464,800.0
2019-12-05 15:30:00,39.73,39.73,39.59,39.64,3340.0,39.5763,39.5763,39.4368,39.4866,3340.0
2019-12-06 09:30:00,40.23,40.4,40.15,40.29,3414.0,40.0743,40.2437,39.9946,40.1341,3414.0
2019-12-06 10:00:00,40.23,40.29,40.12,40.12,1900.0,40.0743,40.1341,39.9648,39.9648,1900.0
2019-12-06 10:30:00,40.14,40.16,40.11,40.16,700.0,39.9847,40.0046,39.9548,40.0046,700.0
2019-12-06 11:00:00,40.25,40.41,40.2,40.41,2200.0,40.0943,40.2536,40.0444,40.2536,2200.0
2019-12-06 11:30:00,40.39,40.39,40.28,40.34,2700.0,40.2337,40.2337,40.1241,40.1839,2700.0
2019-12-06 12:00:00,40.27,40.35,40.2,40.21,2100.0,40.1142,40.1939,40.0444,40.0544,2100.0
2019-12-06 12:30:00,40.24,40.31,40.05,40.05,2030.0,40.0843,40.154,39.895,39.895,2030.0
2019-12-06 13:00:00,40.03,40.06,39.94,40.0,2800.0,39.8751,39.905,39.7855,39.8452,2800.0
2019-12-06 13:30:00,40.03,40.19,40.02,40.18,2643.0,39.8751,40.0345,39.8651,40.0245,2643.0
2019-12-06 14:00:00,40.2,40.22,40.14,40.2,1527.0,40.0444,40.0644,39.9847,40.0444,1527.0
2019-12-06 14:30:00,40.19,40.2,40.15,40.18,1400.0,40.0345,40.0444,39.9946,40.0245,1400.0
2019-12-06 15:00:00,40.19,40.2,40.13,40.15,3152.0,40.0345,40.0444,39.9747,39.9946,3152.0
2019-12-06 15:30:00,40.16,40.27,40.15,40.27,6944.0,40.0046,40.1142,39.9946,40.1142,6944.0
2019-12-09 09:30:00,40.28,40.4,40.1,40.25,5404.0,40.1241,40.2437,39.9448,40.0943,5404.0
2019-12-09 10:00:00,40.17,40.17,39.6,39.94,1900.0,40.0146,40.0146,39.4468,39.7855,1900.0
2019-12-09 10:30:00,39.81,40.08,39.81,40.02,4589.0,39.656,39.9249,39.656,39.8651,4589.0
2019-12-09 11:00:00,39.99,40.06,39.97,40.0,2963.0,39.8353,39.905,39.8153,39.8452,2963.0
2019-12-09 11:30:00,39.99,40.05,39.91,40.02,2700.0,39.8353,39.895,39.7556,39.8651,2700.0
2019-12-09 12:00:00,40.02,40.17,40.0,40.14,2600.0,39.8651,40.0146,39.8452,39.9847,2600.0
2019-12-09 12:30:00,40.1,40.17,40.08,40.17,2937.0,39.9448,40.0146,39.9249,40.0146,2937.0
2019-12-09 13:00:00,40.17,40.19,40.11,40.13,2209.0,40.0146,40.0345,39.9548,39.9747,2209.0
2019-12-09 13:30:00,40.12,40.18,40.04,40.08,2200.0,39.9648,40.0245,39.8851,39.9249,2200.0
2019-12-09 14:00:00,40.04,40.09,39.93,39.93,2800.0,39.8851,39.9349,39.7755,39.7755,2800.0
2019-12-09 14:30:00,39.94,40.0,39.9,39.95,2959.0,39.7855,39.8452,39.7456,39.7954,2959.0
2019-12-09 15:00:00,39.96,40.25,39.96,40.25,6183.0,39.8054,40.0943,39.8054,40.0943,6183.0
2019-12-09 15:30:00,40.25,40.33,40.22,40.33,10932.0,40.0943,40.1739,40.0644,40.1739,10932.0
2019-12-10 09:30:00,40.17,40.56,40.17,40.2,5858.0,40.0146,40.4031,40.0146,40.0444,5858.0
2019-12-10 10:00:00,40.13,40.36,39.98,40.2,3207.0,39.9747,40.2038,39.8253,40.0444,3207.0
2019-12-10 10:30:00,40.15,40.15,39.9,39.94,3368.0,39.9946,39.9946,39.7456,39.7855,3368.0
2019-12-10 11:00:00,39.98,39.99,39.71,39.81,4221.0,39.8253,39.8353,39.5563,39.656,4221.0
2019-12-10 11:30:00,39.83,39.94,39.67,39.67,9144.0,39.6759,39.7855,39.5165,39.5165,9144.0
2019-12-10 12:00:00,39.56,39.79,39.5,39.76,5650.0,39.4069,39.636,39.3472,39.6062,5650.0
2019-12-10 12:30:00,39.77,39.77,39.61,39.68,3500.0,39.6161,39.6161,39.4567,39.5265,3500.0
2019-12-10 13:00:00,39.7,39.75,39.57,39.75,4496.0,39.5464,39.5962,39.4169,39.5962,4496.0
2019-12-10 13:30:00,39.62,39.83,39.58,39.65,6689.0,39.4667,39.6759,39.4268,39.4966,6689.0
2019-12-10 14:00:00,39.65,39.75,39.65,39.73,2700.0,39.4966,39.5962,39.4966,39.5763,2700.0
2019-12-10 14:30:00,39.59,39.72,39.46,39.65,7450.0,39.4368,39.5663,39.3073,39.4966,7450.0
2019-12-10 15:00:00,39.65,39.84,39.53,39.75,7822.0,39.4966,39.6858,39.377,39.5962,7822.0
2019-12-10 15:30:00,39.8,40.07,39.66,40.07,17984.0,39.646,39.915,39.5065,39.915,17984.0
2019-12-11 09:30:00,40.98,41.51,38.57,38.7,27439.0,40.8214,41.3494,38.4208,38.5503,27439.0
2019-12-11 10:00:00,38.8,39.49,38.71,38.96,10300.0,38.6499,39.3372,38.5602,38.8092,10300.0
2019-12-11 10:30:00,38.99,39.1,38.55,38.99,9392.0,38.8391,38.9487,38.4008,38.8391,9392.0
2019-12-11 11:00:00,39.07,39.4,39.02,39.18,5978.0,38.9188,39.2475,38.869,39.0284,5978.0
2019-12-11 11:30:00,39.12,39.12,38.21,38.39,11289.0,38.9686,38.9686,38.0621,38.2415,11289.0
2019-12-11 12:00:00,38.31,38.31,37.8,37.96,10295.0,38.1618,38.1618,37.6537,37.8131,10295.0
2019-12-11 12:30:00,38.0,38.0,37.71,37.84,9940.0,37.853,37.853,37.5641,37.6936,9940.0
2019-12-11 13:00:00,37.79,37.79,37.47,37.56,5183.0,37.6438,37.6438,37.325,37.4147,5183.0
2019-12-11 13:30:00,37.53,37.58,37.32,37.53,7655.0,37.3848,37.4346,37.1756,37.3848,7655.0
2019-12-11 14:00:00,37.49,37.84,37.24,37.61,9024.0,37.3449,37.6936,37.0959,37.4645,9024.0
2019-12-11 14:30:00,37.64,38.0,37.55,37.99,9231.0,37.4944,37.853,37.4047,37.843,9231.0
2019-12-11 15:00:00,38.06,38.7,38.06,38.61,12578.0,37.9127,38.5503,37.9127,38.4606,12578.0
2019-12-11 15:30:00,38.62,38.78,38.45,38.56,32185.0,38.4706,38.6299,38.3012,38.4108,32185.0
2019-12-12 09:30:00,38.25,39.85,38.25,39.84,8995.0,38.102,39.6958,38.102,39.6858,8995.0
2019-12-12 10:00:00,39.82,40.0,39.63,39.88,6041.0,39.6659,39.8452,39.4767,39.7257,6041.0
2019-12-12 10:30:00,39.87,39.99,39.82,39.85,3027.0,39.7157,39.8353,39.6659,39.6958,3027.0
2019-12-12 11:00:00,39.86,39.91,39.49,39.81,6034.0,39.7058,39.7556,39.3372,39.656,6034.0
2019-12-12 11:30:00,39.77,40.01,39.77,39.91,2850.0,39.6161,39.8552,39.6161,39.7556,2850.0
2019-12-12 12:00:00,39.95,40.24,39.91,40.23,2903.0,39.7954,40.0843,39.7556,40.0743,2903.0
2019-12-12 12:30:00,40.27,40.38,40.1,40.34,2785.0,40.1142,40.2238,39.9448,40.1839,2785.0
2019-12-12 13:00:00,40.4,40.69,40.19,40.67,4050.0,40.2437,40.5326,40.0345,40.5126,4050.0
2019-12-12 13:30:00,40.67,40.7,40.38,40.4,4886.0,40.5126,40.5425,40.2238,40.2437,4886.0
2019-12-12 14:00:00,40.38,40.66,40.38,40.56,2855.0,40.2238,40.5027,40.2238,40.4031,2855.0
2019-12-12 14:30:00,40.58,40.95,40.58,40.95,3314.0,40.423,40.7915,40.423,40.7915,3314.0
2019-12-12 15:00:00,40.93,41.29,40.89,41.25,5318.0,40.7716,41.1302,40.7318,41.0904,5318.0
2019-12-12 15:30:00,41.24,41.49,41.12,41.34,16691.0,41.0804,41.3295,40.9609,41.18,16691.0
2019-12-13 09:30:00,40.88,41.0,40.38,40.58,4628.0,40.7218,40.8414,40.2238,40.423,4628.0
2019-12-13 10:00:00,40.65,40.86,40.46,40.46,3920.0,40.4927,40.7019,40.3034,40.3034,3920.0
2019-12-13 10:30:00,40.42,40.42,39.8,39.81,9175.0,40.2636,40.2636,39.646,39.656,9175.0
2019-12-13 11:00:00,39.82,39.82,39.4,39.42,7437.0,39.6659,39.6659,39.2475,39.2675,7437.0
2019-12-13 11:30:00,39.53,39.64,39.06,39.32,7638.0,39.377,39.4866,38.9089,39.1679,7638.0
2019-12-13 12:00:00,39.4,39.44,39.07,39.23,7212.0,39.2475,39.2874,38.9188,39.0782,7212.0
2019-12-13 12:30:00,39.22,39.4,39.06,39.4,4765.0,39.0682,39.2475,38.9089,39.2475,4765.0
2019-12-13 13:00:00,39.4,39.59,39.38,39.45,7094.0,39.2475,39.4368,39.2276,39.2974,7094.0
2019-12-13 13:30:00,39.5,39.5,39.25,39.25,5632.0,39.3472,39.3472,39.0981,39.0981,5632.0
2019-12-13 14:00:00,39.24,39.42,39.19,39.36,5876.0,39.0882,39.2675,39.0384,39.2077,5876.0
2019-12-13 14:30:00,39.34,39.34,39.26,39.26,5397.0,39.1878,39.1878,39.1081,39.1081,5397.0
2019-12-13 15:00:00,39.27,39.33,39.22,39.26,4886.0,39.118,39.1778,39.0682,39.1081,4886.0
2019-12-13 15:30:00,39.28,39.46,39.28,39.41,14468.0,39.128,39.3073,39.128,39.2575,14468.0
2019-12-16 09:30:00,39.27,39.55,38.75,38.77,5801.0,39.118,39.397,38.6001,38.62,5801.0
2019-12-16 10:00:00,38.58,38.77,38.31,38.72,3713.0,38.4307,38.62,38.1618,38.5702,3713.0
2019-12-16 10:30:00,38.73,38.92,38.68,38.88,3000.0,38.5801,38.7694,38.5303,38.7296,3000.0
2019-12-16 11:00:00,38.88,39.14,38.83,38.99,3902.0,38.7296,38.9886,38.6798,38.8391,3902.0
2019-12-16 11:30:00,38.99,38.99,38.73,38.78,2100.0,38.8391,38.8391,38.5801,38.6299,2100.0
2019-12-16 12:00:00,38.76,39.04,38.75,39.03,1594.0,38.61,38.8889,38.6001,38.879,1594.0
2019-12-16 12:30:00,39.04,39.14,39.03,39.14,1603.0,38.8889,38.9886,38.879,38.9886,1603.0
2019-12-16 13:00:00,39.13,39.41,39.13,39.41,1900.0,38.9786,39.2575,38.9786,39.2575,1900.0
2019-12-16 13:30:00,39.42,39.48,39.29,39.34,2600.0,39.2675,39.3272,39.138,39.1878,2600.0
2019-12-16 14:00:00,39.36,39.73,39.29,39.67,4800.0,39.2077,39.5763,39.138,39.5165,4800.0
2019-12-16 14:30:00,39.66,39.67,39.5,39.58,3555.0,39.5065,39.5165,39.3472,39.4268,3555.0
2019-12-16 15:00:00,39.57,39.57,39.31,39.42,3200.0,39.4169,39.4169,39.1579,39.2675,3200.0
2019-12-16 15:30:00,39.41,39.69,39.17,39.22,11200.0,39.2575,39.5364,39.0184,39.0682,11200.0
2019-12-17 09:30:00,39.18,39.41,39.05,39.23,3400.0,39.0284,39.2575,38.8989,39.0782,3400.0
2019-12-17 10:00:00,39.25,39.25,38.76,38.84,2536.0,39.0981,39.0981,38.61,38.6897,2536.0
2019-12-17 10:30:00,38.78,38.84,38.65,38.74,4315.0,38.6299,38.6897,38.5004,38.5901,4315.0
2019-12-17 11:00:00,38.76,38.97,38.75,38.94,2100.0,38.61,38.8192,38.6001,38.7893,2100.0
2019-12-17 11:30:00,38.97,39.0,38.72,38.72,1800.0,38.8192,38.8491,38.5702,38.5702,1800.0
2019-12-17 12:00:00,38.71,38.94,38.71,38.83,2104.0,38.5602,38.7893,38.5602,38.6798,2104.0
2019-12-17 12:30:00,38.82,38.94,38.7,38.94,2600.0,38.6698,38.7893,38.5503,38.7893,2600.0
2019-12-17 13:00:00,39.01,39.03,38.97,38.99,3800.0,38.8591,38.879,38.8192,38.8391,3800.0
2019-12-17 13:30:00,38.99,39.01,38.83,38.83,1867.0,38.8391,38.8591,38.6798,38.6798,1867.0
2019-12-17 14:00:00,38.79,38.81,38.72,38.81,2600.0,38.6399,38.6598,38.5702,38.6598,2600.0
2019-12-17 14:30:00,38.8,38.8,38.63,38.67,2198.0,38.6499,38.6499,38.4805,38.5204,2198.0
2019-12-17 15:00:00,38.66,38.88,38.62,38.86,2900.0,38.5104,38.7296,38.4706,38.7096,2900.0
2019-12-17 15:30:00,38.87,39.15,38.84,38.99,6420.0,38.7196,38.9985,38.6897,38.8391,6420.0
2019-12-18 09:30:00,39.23,39.25,38.35,38.45,3989.0,39.0782,39.0981,38.2016,38.3012,3989.0
2019-12-18 10:00:00,38.43,38.45,38.15,38.41,15293.0,38.2813,38.3012,38.0024,38.2614,15293.0
2019-12-18 10:30:00,38.43,38.49,38.24,38.37,4546.0,38.2813,38.3411,38.092,38.2215,4546.0
2019-12-18 11:00:00,38.34,38.44,38.23,38.23,3013.0,38.1916,38.2913,38.0821,38.0821,3013.0
2019-12-18 11:30:00,38.21,38.32,38.07,38.32,5517.0,38.0621,38.1717,37.9227,38.1717,5517.0
2019-12-18 12:00:00,38.27,38.39,38.27,38.36,1300.0,38.1219,38.2415,38.1219,38.2116,1300.0
2019-12-18 12:30:00,38.41,38.48,38.4,38.45,1800.0,38.2614,38.3311,38.2514,38.3012,1800.0
2019-12-18 13:00:00,38.56,38.81,38.56,38.78,2075.0,38.4108,38.6598,38.4108,38.6299,2075.0
2019-12-18 13:30:00,38.78,39.0,38.78,38.85,1840.0,38.6299,38.8491,38.6299,38.6997,1840.0
2019-12-18 14:00:00,38.87,39.14,38.87,39.14,2171.0,38.7196,38.9886,38.7196,38.9886,2171.0
2019-12-18 14:30:00,39.12,39.19,39.07,39.19,1853.0,38.9686,39.0384,38.9188,39.0384,1853.0
2019-12-18 15:00:00,39.23,39.42,39.22,39.3,2615.0,39.0782,39.2675,39.0682,39.1479,2615.0
2019-12-18 15:30:00,39.32,39.32,39.15,39.18,3800.0,39.1679,39.1679,38.9985,39.0284,3800.0
2019-12-19 09:30:00,39.1,39.26,39.1,39.26,1873.0,38.9487,39.1081,38.9487,39.1081,1873.0
2019-12-19 10:00:00,39.2,39.27,39.16,39.17,800.0,39.0483,39.118,39.0085,39.0184,800.0
2019-12-19 10:30:00,39.18,39.28,39.16,39.21,1600.0,39.0284,39.128,39.0085,39.0583,1600.0
2019-12-19 11:00:00,39.18,39.21,39.14,39.15,2000.0,39.0284,39.0583,38.9886,38.9985,2000.0
2019-12-19 11:30:00,39.12,39.17,39.07,39.16,1100.0,38.9686,39.0184,38.9188,39.0085,1100.0
2019-12-19 12:00:00,39.14,39.18,39.1,39.11,1300.0,38.9886,39.0284,38.9487,38.9587,1300.0
2019-12-19 12:30:00,39.12,39.28,39.12,39.28,900.0,38.9686,39.128,38.9686,39.128,900.0
2019-12-19 13:00:00,39.27,39.27,39.19,39.2,1600.0,39.118,39.118,39.0384,39.0483,1600.0
2019-12-19 13:30:00,39.2,39.2,39.16,39.17,2100.0,39.0483,39.0483,39.0085,39.0184,2100.0
2019-12-19 14:00:00,39.19,39.19,39.12,39.15,3200.0,39.0384,39.0384,38.9686,38.9985,3200.0
2019-12-19 14:30:00,39.14,39.14,38.99,39.04,4486.0,38.9886,38.9886,38.8391,38.8889,4486.0
2019-12-19 15:00:00,39.01,39.07,38.98,39.07,3301.0,38.8591,38.9188,38.8292,38.9188,3301.0
2019-12-19 15:30:00,39.06,39.19,39.01,39.07,17569.0,38.9089,39.0384,38.8591,38.9188,17569.0
2019-12-20 09:30:00,39.22,39.67,39.22,39.63,2400.0,39.0682,39.5165,39.0682,39.4767,2400.0
2019-12-20 10:00:00,39.52,39.61,39.49,39.49,1700.0,39.3671,39.4567,39.3372,39.3372,1700.0
2019-12-20 10:30:00,39.38,39.47,39.28,39.33,1400.0,39.2276,39.3173,39.128,39.1778,1400.0
2019-12-20 11:00:00,39.33,39.36,39.16,39.17,2200.0,39.1778,39.2077,39.0085,39.0184,2200.0
2019-12-20 11:30:00,39.08,39.15,39.01,39.04,2600.0,38.9288,38.9985,38.8591,38.8889,2600.0
2019-12-20 12:00:00,39.03,39.48,39.03,39.48,5999.0,38.879,39.3272,38.879,39.3272,5999.0
2019-12-20 12:30:00,39.51,39.54,39.41,39.41,2116.0,39.3571,39.387,39.2575,39.2575,2116.0
2019-12-20 13:00:00,39.39,39.4,39.19,39.28,3300.0,39.2376,39.2475,39.0384,39.128,3300.0
2019-12-20 13:30:00,39.38,39.43,39.32,39.32,1500.0,39.2276,39.2774,39.1679,39.1679,1500.0
2019-12-20 14:00:00,39.21,39.21,39.02,39.11,4152.0,39.0583,39.0583,38.869,38.9587,4152.0
2019-12-20 14:30:00,39.1,39.1,38.95,38.98,3000.0,38.9487,38.9487,38.7993,38.8292,3000.0
2019-12-20 15:00:00,38.95,39.01,38.86,38.87,9148.0,38.7993,38.8591,38.7096,38.7196,9148.0
2019-12-20 15:30:00,38.89,38.95,38.82,38.94,8540.0,38.7395,38.7993,38.6698,38.7893,8540.0
2019-12-23 09:30:00,39.82,40.7,39.82,40.43,10872.0,39.6659,40.5425,39.6659,40.2736,10872.0
2019-12-23 10:00:00,40.45,40.75,40.45,40.71,7663.0,40.2935,40.5923,40.2935,40.5525,7663.0
2019-12-23 10:30:00,40.84,41.04,40.3,40.32,2420.0,40.682,40.8812,40.1441,40.164,2420.0
2019-12-23 11:00:00,40.41,40.52,40.29,40.48,1573.0,40.2536,40.3632,40.1341,40.3234,1573.0
2019-12-23 11:30:00,40.49,40.58,40.45,40.48,1800.0,40.3333,40.423,40.2935,40.3234,1800.0
2019-12-23 12:00:00,40.49,40.85,40.49,40.78,1300.0,40.3333,40.6919,40.3333,40.6222,1300.0
2019-12-23 12:30:00,40.79,40.84,40.7,40.76,2300.0,40.6322,40.682,40.5425,40.6023,2300.0
2019-12-23 13:00:00,40.83,40.98,40.81,40.98,1681.0,40.672,40.8214,40.6521,40.8214,1681.0
2019-12-23 13:30:00,40.98,41.17,40.98,41.08,1486.0,40.8214,41.0107,40.8214,40.921,1486.0
2019-12-23 14:00:00,40.99,41.02,40.96,40.96,1500.0,40.8314,40.8613,40.8015,40.8015,1500.0
2019-12-23 14:30:00,40.94,41.14,40.94,41.14,1469.0,40.7816,40.9808,40.7816,40.9808,1469.0
2019-12-23 15:00:00,41.14,41.25,41.06,41.12,4225.0,40.9808,41.0904,40.9011,40.9609,4225.0
2019-12-23 15:30:00,41.13,41.24,41.06,41.12,11986.0,40.9709,41.0804,40.9011,40.9609,11986.0
2019-12-24 09:30:00,40.97,41.3,40.97,41.2,2835.0,40.8115,41.1402,40.8115,41.0406,2835.0
2019-12-24 10:00:00,41.16,41.21,40.83,40.86,1245.0,41.0007,41.0505,40.672,40.7019,1245.0
2019-12-24 10:30:00,40.82,40.82,40.53,40.53,2587.0,40.6621,40.6621,40.3732,40.3732,2587.0
2019-12-24 11:00:00,40.38,40.51,40.32,40.33,3011.0,40.2238,40.3533,40.164,40.1739,3011.0
2019-12-24 11:30:00,40.32,40.39,40.25,40.28,2312.0,40.164,40.2337,40.0943,40.1241,2312.0
2019-12-24 12:00:00,40.22,40.22,40.06,40.15,3279.0,40.0644,40.0644,39.905,39.9946,3279.0
2019-12-24 12:30:00,40.15,40.28,40.13,40.26,7443.0,39.9946,40.1241,39.9747,40.1042,7443.0
2019-12-26 09:30:00,40.17,41.04,40.17,40.45,4898.0,40.0146,40.8812,40.0146,40.2935,4898.0
2019-12-26 10:00:00,40.44,40.49,40.42,40.45,1900.0,40.2835,40.3333,40.2636,40.2935,1900.0
2019-12-26 10:30:00,40.48,40.89,40.48,40.81,2400.0,40.3234,40.7318,40.3234,40.6521,2400.0
2019-12-26 11:00:00,40.91,41.01,40.89,40.9,2600.0,40.7517,40.8513,40.7318,40.7417,2600.0
2019-12-26 11:30:00,40.94,40.94,40.65,40.73,2600.0,40.7816,40.7816,40.4927,40.5724,2600.0
2019-12-26 12:00:00,40.77,40.81,40.77,40.81,1000.0,40.6122,40.6521,40.6122,40.6521,1000.0
2019-12-26 12:30:00,40.74,40.84,40.74,40.81,1000.0,40.5824,40.682,40.5824,40.6521,1000.0
2019-12-26 13:00:00,40.93,41.04,40.93,41.03,1315.0,40.7716,40.8812,40.7716,40.8712,1315.0
2019-12-26 13:30:00,41.05,41.1,41.05,41.07,2539.0,40.8912,40.941,40.8912,40.9111,2539.0
2019-12-26 14:00:00,41.03,41.2,41.03,41.19,2400.0,40.8712,41.0406,40.8712,41.0306,2400.0
2019-12-26 14:30:00,41.17,41.27,41.15,41.27,2718.0,41.0107,41.1103,40.9908,41.1103,2718.0
2019-12-26 15:00:00,41.31,41.38,41.3,41.38,2026.0,41.1502,41.2199,41.1402,41.2199,2026.0
2019-12-26 15:30:00,41.4,41.4,41.23,41.25,7751.0,41.2398,41.2398,41.0705,41.0904,7751.0
2019-12-27 09:30:00,41.3,41.31,40.95,40.95,3051.0,41.1402,41.1502,40.7915,40.7915,3051.0
2019-12-27 10:00:00,41.0,41.0,40.83,40.83,1142.0,40.8414,40.8414,40.672,40.672,1142.0
2019-12-27 10:30:00,40.87,40.88,40.75,40.84,1400.0,40.7119,40.7218,40.5923,40.682,1400.0
2019-12-27 11:00:00,40.83,41.04,40.81,41.04,1400.0,40.672,40.8812,40.6521,40.8812,1400.0
2019-12-27 11:30:00,41.04,41.25,41.04,41.2,1100.0,40.8812,41.0904,40.8812,41.0406,1100.0
2019-12-27 12:00:00,41.24,41.3,41.1,41.1,1000.0,41.0804,41.1402,40.941,40.941,1000.0
2019-12-27 12:30:00,41.07,41.11,40.91,40.91,1200.0,40.9111,40.9509,40.7517,40.7517,1200.0
2019-12-27 13:00:00,40.99,41.03,40.92,40.95,2200.0,40.8314,40.8712,40.7617,40.7915,2200.0
2019-12-27 13:30:00,40.94,40.94,40.85,40.91,1300.0,40.7816,40.7816,40.6919,40.7517,1300.0
2019-12-27 14:00:00,40.96,41.01,40.96,40.99,800.0,40.8015,40.8513,40.8015,40.8314,800.0
2019-12-27 14:30:00,40.96,40.97,40.87,40.9,2023.0,40.8015,40.8115,40.7119,40.7417,2023.0
2019-12-27 15:00:00,40.88,40.88,40.76,40.76,1737.0,40.7218,40.7218,40.6023,40.6023,1737.0
2019-12-27 15:30:00,40.76,40.76,40.55,40.63,8794.0,40.6023,40.6023,40.3931,40.4728,8794.0
2019-12-30 09:30:00,40.7,40.7,40.14,40.15,1422.0,40.5425,40.5425,39.9847,39.9946,1422.0
2019-12-30 10:00:00,40.12,40.3,40.12,40.3,500.0,39.9648,40.1441,39.9648,40.1441,500.0
2019-12-30 10:30:00,40.32,40.32,40.2,40.31,700.0,40.164,40.164,40.0444,40.154,700.0
2019-12-30 11:00:00,40.33,40.33,40.05,40.15,1600.0,40.1739,40.1739,39.895,39.9946,1600.0
2019-12-30 11:30:00,40.17,40.4,40.17,40.4,400.0,40.0146,40.2437,40.0146,40.2437,400.0
2019-12-30 12:00:00,40.43,40.63,40.43,40.59,700.0,40.2736,40.4728,40.2736,40.4329,700.0
2019-12-30 12:30:00,40.62,40.8,40.62,40.78,1500.0,40.4628,40.6421,40.4628,40.6222,1500.0
2019-12-30 13:00:00,40.68,40.69,40.63,40.66,2194.0,40.5226,40.5326,40.4728,40.5027,2194.0
2019-12-30 13:30:00,40.66,40.66,40.52,40.57,1900.0,40.5027,40.5027,40.3632,40.413,1900.0
2019-12-30 14:00:00,40.56,40.57,40.46,40.51,700.0,40.4031,40.413,40.3034,40.3533,700.0
2019-12-30 14:30:00,40.46,40.49,40.4,40.49,700.0,40.3034,40.3333,40.2437,40.3333,700.0
2019-12-30 15:00:00,40.41,40.41,40.24,40.26,1988.0,40.2536,40.2536,40.0843,40.1042,1988.0
2019-12-30 15:30:00,40.18,40.18,40.11,40.15,13309.0,40.0245,40.0245,39.9548,39.9946,13309.0
2019-12-31 09:30:00,40.23,40.69,40.22,40.66,2900.0,40.0743,40.5326,40.0644,40.5027,2900.0
2019-12-31 10:00:00,40.67,40.96,40.67,40.67,1400.0,40.5126,40.8015,40.5126,40.5126,1400.0
2019-12-31 10:30:00,40.63,40.72,40.59,40.6,2200.0,40.4728,40.5624,40.4329,40.4429,2200.0
2019-12-31 11:00:00,40.59,40.7,40.5,40.58,1877.0,40.4329,40.5425,40.3433,40.423,1877.0
2019-12-31 11:30:00,40.59,40.6,40.53,40.57,900.0,40.4329,40.4429,40.3732,40.413,900.0
2019-12-31 12:00:00,40.61,40.61,40.46,40.49,1000.0,40.4529,40.4529,40.3034,40.3333,1000.0
2019-12-31 12:30:00,40.48,40.52,40.44,40.45,1000.0,40.3234,40.3632,40.2835,40.2935,1000.0
2019-12-31 13:00:00,40.3,40.33,40.25,40.33,1325.0,40.1441,40.1739,40.0943,40.1739,1325.0
2019-12-31 13:30:00,40.35,40.48,40.31,40.43,1120.0,40.1939,40.3234,40.154,40.2736,1120.0
2019-12-31 14:00:00,40.48,40.5,40.48,40.48,300.0,40.3234,40.3433,40.3234,40.3234,300.0
2019-12-31 14:30:00,40.46,40.5,40.4,40.4,1020.0,40.3034,40.3433,40.2437,40.2437,1020.0
2019-12-31 15:00:00,40.36,40.37,40.26,40.26,1000.0,40.2038,40.2138,40.1042,40.1042,1000.0
2019-12-31 15:30:00,40.34,40.34,40.12,40.14,4272.0,40.1839,40.1839,39.9648,39.9847,4272.0
2020-01-02 09:30:00,40.4,40.64,40.12,40.16,1450.0,40.2437,40.4827,39.9648,40.0046,1450.0
2020-01-02 10:00:00,40.12,40.5,40.12,40.4,2400.0,39.9648,40.3433,39.9648,40.2437,2400.0
2020-01-02 10:30:00,40.29,40.29,40.23,40.23,200.0,40.1341,40.1341,40.0743,40.0743,200.0
2020-01-02 11:00:00,40.39,40.44,40.29,40.44,1300.0,40.2337,40.2835,40.1341,40.2835,1300.0
2020-01-02 11:30:00,40.31,40.32,40.31,40.32,200.0,40.154,40.164,40.154,40.164,200.0
2020-01-02 12:00:00,40.38,40.4,40.38,40.39,500.0,40.2238,40.2437,40.2238,40.2337,500.0
2020-01-02 12:30:00,40.35,40.44,40.35,40.44,300.0,40.1939,40.2835,40.1939,40.2835,300.0
2020-01-02 13:00:00,40.49,40.49,40.41,40.41,300.0,40.3333,40.3333,40.2536,40.2536,300.0
2020-01-02 13:30:00,40.41,40.41,40.34,40.37,900.0,40.2536,40.2536,40.1839,40.2138,900.0
2020-01-02 14:00:00,40.42,40.44,40.36,40.42,600.0,40.2636,40.2835,40.2038,40.2636,600.0
2020-01-02 14:30:00,40.42,40.48,40.42,40.48,400.0,40.2636,40.3234,40.2636,40.3234,400.0
2020-01-02 15:00:00,40.41,40.46,40.41,40.46,800.0,40.2536,40.3034,40.2536,40.3034,800.0
2020-01-02 15:30:00,40.54,40.67,40.42,40.67,9006.0,40.3831,40.5126,40.2636,40.5126,9006.0
2020-01-03 09:30:00,40.13,40.32,39.92,39.93,2480.0,39.9747,40.164,39.7655,39.7755,2480.0
2020-01-03 10:00:00,39.85,40.29,39.82,40.29,2100.0,39.6958,40.1341,39.6659,40.1341,2100.0
2020-01-03 10:30:00,40.22,40.32,40.21,40.3,2900.0,40.0644,40.164,40.0544,40.1441,2900.0
2020-01-03 11:00:00,40.31,40.31,40.3,40.3,300.0,40.154,40.154,40.1441,40.1441,300.0
2020-01-03 11:30:00,40.38,40.38,40.24,40.24,1700.0,40.2238,40.2238,40.0843,40.0843,1700.0
2020-01-03 12:00:00,40.26,40.44,40.26,40.44,1300.0,40.1042,40.2835,40.1042,40.2835,1300.0
2020-01-03 12:30:00,40.68,40.7,40.61,40.62,800.0,40.5226,40.5425,40.4529,40.4628,800.0
2020-01-03 13:00:00,40.62,40.66,40.6,40.6,600.0,40.4628,40.5027,40.4429,40.4429,600.0
2020-01-03 13:30:00,40.57,40.57,40.5,40.55,900.0,40.413,40.413,40.3433,40.3931,900.0
2020-01-03 14:00:00,40.55,40.67,40.45,40.45,1800.0,40.3931,40.5126,40.2935,40.2935,1800.0
2020-01-03 14:30:00,40.48,40.54,40.47,40.5,1000.0,40.3234,40.3831,40.3134,40.3433,1000.0
2020-01-03 15:00:00,40.54,40.56,40.49,40.54,2400.0,40.3831,40.4031,40.3333,40.3831,2400.0
2020-01-03 15:30:00,40.51,40.54,40.38,40.5,4869.0,40.3533,40.3831,40.2238,40.3433,4869.0
2020-01-06 09:30:00,40.05,40.05,39.85,40.03,2100.0,39.895,39.895,39.6958,39.8751,2100.0
2020-01-06 10:00:00,40.07,40.21,39.85,40.19,2000.0,39.915,40.0544,39.6958,40.0345,2000.0
2020-01-06 10:30:00,40.17,40.23,40.13,40.23,400.0,40.0146,40.0743,39.9747,40.0743,400.0
2020-01-06 11:00:00,40.38,40.5,40.29,40.33,1500.0,40.2238,40.3433,40.1341,40.1739,1500.0
2020-01-06 11:30:00,40.29,40.5,40.29,40.5,900.0,40.1341,40.3433,40.1341,40.3433,900.0
2020-01-06 12:00:00,40.67,40.77,40.6,40.6,700.0,40.5126,40.6122,40.4429,40.4429,700.0
2020-01-06 12:30:00,40.62,40.66,40.58,40.63,1400.0,40.4628,40.5027,40.423,40.4728,1400.0
2020-01-06 13:00:00,40.64,40.73,40.64,40.71,900.0,40.4827,40.5724,40.4827,40.5525,900.0
2020-01-06 13:30:00,40.67,40.67,40.53,40.57,1000.0,40.5126,40.5126,40.3732,40.413,1000.0
2020-01-06 14:00:00,40.61,40.67,40.61,40.65,900.0,40.4529,40.5126,40.4529,40.4927,900.0
2020-01-06 14:30:00,40.51,40.52,40.45,40.47,900.0,40.3533,40.3632,40.2935,40.3134,900.0
2020-01-06 15:00:00,40.45,40.46,40.36,40.41,3519.0,40.2935,40.3034,40.2038,40.2536,3519.0
2020-01-06 15:30:00,40.42,40.47,40.29,40.37,8798.0,40.2636,40.3134,40.1341,40.2138,8798.0
2020-01-07 09:30:00,40.06,40.41,40.06,40.27,900.0,39.905,40.2536,39.905,40.1142,900.0
2020-01-07 10:00:00,40.06,40.22,40.03,40.21,1000.0,39.905,40.0644,39.8751,40.0544,1000.0
2020-01-07 10:30:00,40.23,40.23,40.05,40.13,740.0,40.0743,40.0743,39.895,39.9747,740.0
2020-01-07 11:00:00,40.11,40.17,40.1,40.13,800.0,39.9548,40.0146,39.9448,39.9747,800.0
2020-01-07 11:30:00,40.06,40.06,39.8,39.8,1100.0,39.905,39.905,39.646,39.646,1100.0
2020-01-07 12:00:00,39.77,39.83,39.73,39.73,1005.0,39.6161,39.6759,39.5763,39.5763,1005.0
2020-01-07 12:30:00,39.7,39.85,39.65,39.79,1885.0,39.5464,39.6958,39.4966,39.636,1885.0
2020-01-07 13:00:00,39.76,39.95,39.73,39.9,1600.0,39.6062,39.7954,39.5763,39.7456,1600.0
2020-01-07 13:30:00,39.91,39.95,39.89,39.94,1200.0,39.7556,39.7954,39.7356,39.7855,1200.0
2020-01-07 14:00:00,40.02,40.2,40.01,40.11,2563.0,39.8651,40.0444,39.8552,39.9548,2563.0
2020-01-07 14:30:00,40.14,40.18,40.1,40.1,1800.0,39.9847,40.0245,39.9448,39.9448,1800.0
2020-01-07 15:00:00,40.19,40.19,40.17,40.17,531.0,40.0345,40.0345,40.0146,40.0146,531.0
2020-01-07 15:30:00,40.16,40.25,40.15,40.21,4418.0,40.0046,40.0943,39.9946,40.0544,4418.0
2020-01-08 09:30:00,39.97,40.62,39.97,40.55,3215.0,39.8153,40.4628,39.8153,40.3931,3215.0
2020-01-08 10:00:00,40.58,40.66,40.5,40.51,1800.0,40.423,40.5027,40.3433,40.3533,1800.0
2020-01-08 10:30:00,40.48,40.54,40.41,40.53,2019.0,40.3234,40.3831,40.2536,40.3732,2019.0
2020-01-08 11:00:00,40.56,40.76,40.54,40.64,1819.0,40.4031,40.6023,40.3831,40.4827,1819.0
2020-01-08 11:30:00,40.7,40.96,40.63,40.79,1500.0,40.5425,40.8015,40.4728,40.6322,1500.0
2020-01-08 12:00:00,40.85,41.0,40.85,41.0,3056.0,40.6919,40.8414,40.6919,40.8414,3056.0
2020-01-08 12:30:00,40.99,41.05,40.84,41.04,2303.0,40.8314,40.8912,40.682,40.8812,2303.0
2020-01-08 13:00:00,41.05,41.09,41.03,41.07,800.0,40.8912,40.931,40.8712,40.9111,800.0
2020-01-08 13:30:00,41.11,41.11,41.0,41.0,900.0,40.9509,40.9509,40.8414,40.8414,900.0
2020-01-08 14:00:00,41.03,41.16,41.02,41.12,1007.0,40.8712,41.0007,40.8613,40.9609,1007.0
2020-01-08 14:30:00,41.06,41.1,40.99,41.06,1804.0,40.9011,40.941,40.8314,40.9011,1804.0
2020-01-08 15:00:00,40.98,41.13,40.98,41.04,3091.0,40.8214,40.9709,40.8214,40.8812,3091.0
2020-01-08 15:30:00,41.03,41.1,40.98,41.0,5482.0,40.8712,40.941,40.8214,40.8414,5482.0
2020-01-09 09:30:00,40.98,41.11,40.33,40.82,7200.0,40.98,41.11,40.33,40.82,7200.0
2020-01-09 10:00:00,40.77,40.77,40.47,40.49,800.0,40.77,40.77,40.47,40.49,800.0
2020-01-09 10:30:00,40.64,40.83,40.64,40.81,600.0,40.64,40.83,40.64,40.81,600.0
2020-01-09 11:00:00,40.78,40.82,40.55,40.71,1400.0,40.78,40.82,40.55,40.71,1400.0
2020-01-09 11:30:00,40.75,40.88,40.75,40.77,1200.0,40.75,40.88,40.75,40.77,1200.0
2020-01-09 12:00:00,40.9,40.9,40.69,40.69,700.0,40.9,40.9,40.69,40.69,700.0
2020-01-09 12:30:00,40.71,40.77,40.65,40.74,600.0,40.71,40.77,40.65,40.74,600.0
2020-01-09 13:00:00,40.76,40.8,40.74,40.77,1800.0,40.76,40.8,40.74,40.77,1800.0
2020-01-09 13:30:00,40.75,40.92,40.75,40.85,3227.0,40.75,40.92,40.75,40.85,3227.0
2020-01-09 14:00:00,40.86,40.86,40.83,40.83,1100.0,40.86,40.86,40.83,40.83,1100.0
2020-01-09 14:30:00,40.94,41.1,40.93,41.07,1100.0,40.94,41.1,40.93,41.07,1100.0
2020-01-09 15:00:00,41.09,41.3,41.07,41.25,2554.0,41.09,41.3,41.07,41.25,2554.0
2020-01-09 15:30:00,41.23,41.27,41.09,41.19,4664.0,41.23,41.27,41.09,41.19,4664.0
2020-01-10 09:30:00,41.35,41.45,41.2,41.21,6529.0,41.35,41.45,41.2,41.21,6529.0
2020-01-10 10:00:00,41.24,41.39,41.06,41.12,2400.0,41.24,41.39,41.06,41.12,2400.0
2020-01-10 10:30:00,41.02,41.08,40.86,40.97,1900.0,41.02,41.08,40.86,40.97,1900.0
2020-01-10 11:00:00,40.9,41.03,40.88,40.97,3463.0,40.9,41.03,40.88,40.97,3463.0
2020-01-10 11:30:00,40.96,41.16,40.8,40.95,5874.0,40.96,41.16,40.8,40.95,5874.0
2020-01-10 12:00:00,40.93,40.99,40.91,40.96,2600.0,40.93,40.99,40.91,40.96,2600.0
2020-01-10 12:30:00,40.98,40.98,40.83,40.92,2400.0,40.98,40.98,40.83,40.92,2400.0
2020-01-10 13:00:00,40.93,40.96,40.83,40.96,2300.0,40.93,40.96,40.83,40.96,2300.0
2020-01-10 13:30:00,40.93,41.04,40.88,40.99,2300.0,40.93,41.04,40.88,40.99,2300.0
2020-01-10 14:00:00,41.0,41.09,40.94,41.08,2388.0,41.0,41.09,40.94,41.08,2388.0
2020-01-10 14:30:00,41.03,41.1,41.01,41.08,1800.0,41.03,41.1,41.01,41.08,1800.0
2020-01-10 15:00:00,41.2,41.35,41.15,41.15,11200.0,41.2,41.35,41.15,41.15,11200.0
2020-01-10 15:30:00,41.12,41.16,41.02,41.02,6904.0,41.12,41.16,41.02,41.02,6904.0
2020-01-13 09:30:00,40.95,40.95,40.26,40.34,2918.0,40.95,40.95,40.26,40.34,2918.0
2020-01-13 10:00:00,40.58,40.82,40.58,40.79,2530.0,40.58,40.82,40.58,40.79,2530.0
2020-01-13 10:30:00,40.91,41.2,40.82,41.16,4917.0,40.91,41.2,40.82,41.16,4917.0
2020-01-13 11:00:00,41.19,41.6,41.19,41.6,4135.0,41.19,41.6,41.19,41.6,4135.0
2020-01-13 11:30:00,41.58,41.58,41.2,41.21,2690.0,41.58,41.58,41.2,41.21,2690.0
2020-01-13 12:00:00,41.29,41.55,41.29,41.5,1749.0,41.29,41.55,41.29,41.5,1749.0
2020-01-13 12:30:00,41.5,41.52,41.35,41.35,2253.0,41.5,41.52,41.35,41.35,2253.0
2020-01-13 13:00:00,41.27,41.28,41.17,41.23,1054.0,41.27,41.28,41.17,41.23,1054.0
2020-01-13 13:30:00,41.34,41.44,41.29,41.44,1643.0,41.34,41.44,41.29,41.44,1643.0
2020-01-13 14:00:00,41.42,41.55,41.42,41.44,1100.0,41.42,41.55,41.42,41.44,1100.0
2020-01-13 14:30:00,41.37,41.49,41.29,41.46,3100.0,41.37,41.49,41.29,41.46,3100.0
2020-01-13 15:00:00,41.39,41.41,41.32,41.34,2958.0,41.39,41.41,41.32,41.34,2958.0
2020-01-13 15:30:00,41.33,41.38,41.28,41.38,10290.0,41.33,41.38,41.28,41.38,10290.0
2020-01-14 09:30:00,41.33,41.41,41.15,41.15,600.0,41.33,41.41,41.15,41.15,600.0
2020-01-14 10:00:00,41.09,41.09,40.85,40.93,900.0,41.09,41.09,40.85,40.93,900.0
2020-01-14 10:30:00,41.09,41.09,40.96,40.96,600.0,41.09,41.09,40.96,40.96,600.0
2020-01-14 11:00:00,41.1,41.1,41.0,41.07,1000.0,41.1,41.1,41.0,41.07,1000.0
2020-01-14 11:30:00,41.01,41.18,41.01,41.11,1200.0,41.01,41.18,41.01,41.11,1200.0
2020-01-14 12:00:00,41.06,41.3,41.06,41.3,614.0,41.06,41.3,41.06,41.3,614.0
2020-01-14 12:30:00,41.26,41.26,41.26,41.26,200.0,41.26,41.26,41.26,41.26,200.0
2020-01-14 13:00:00,41.45,41.47,41.4,41.47,600.0,41.45,41.47,41.4,41.47,600.0
2020-01-14 13:30:00,41.47,41.47,41.34,41.34,400.0,41.47,41.47,41.34,41.34,400.0
2020-01-14 14:00:00,41.27,41.42,41.26,41.42,800.0,41.27,41.42,41.26,41.42,800.0
2020-01-14 14:30:00,41.46,41.51,41.38,41.43,1808.0,41.46,41.51,41.38,41.43,1808.0
2020-01-14 15:00:00,41.44,41.45,41.33,41.33,2995.0,41.44,41.45,41.33,41.33,2995.0
2020-01-14 15:30:00,41.29,41.45,41.27,41.34,10131.0,41.29,41.45,41.27,41.34,10131.0
2020-01-15 09:30:00,41.65,41.9,41.65,41.9,1894.0,41.65,41.9,41.65,41.9,1894.0
2020-01-15 10:00:00,41.89,42.0,41.78,41.78,1348.0,41.89,42.0,41.78,41.78,1348.0
2020-01-15 10:30:00,41.85,42.01,41.85,41.98,1400.0,41.85,42.01,41.85,41.98,1400.0
2020-01-15 11:00:00,42.13,42.21,42.06,42.2,700.0,42.13,42.21,42.06,42.2,700.0
2020-01-15 11:30:00,42.35,42.38,42.29,42.29,1200.0,42.35,42.38,42.29,42.29,1200.0
2020-01-15 12:00:00,42.25,42.25,41.92,41.92,1001.0,42.25,42.25,41.92,41.92,1001.0
2020-01-15 12:30:00,41.99,42.08,41.99,42.02,600.0,41.99,42.08,41.99,42.02,600.0
2020-01-15 13:00:00,42.01,42.01,41.87,41.92,700.0,42.01,42.01,41.87,41.92,700.0
2020-01-15 13:30:00,41.92,42.07,41.92,42.06,400.0,41.92,42.07,41.92,42.06,400.0
2020-01-15 14:00:00,41.98,42.01,41.96,42.01,400.0,41.98,42.01,41.96,42.01,400.0
2020-01-15 14:30:00,42.07,42.07,41.97,41.97,200.0,42.07,42.07,41.97,41.97,200.0
2020-01-15 15:00:00,41.81,41.94,41.78,41.89,2198.0,41.81,41.94,41.78,41.89,2198.0
2020-01-15 15:30:00,41.93,42.16,41.93,42.16,8099.0,41.93,42.16,41.93,42.16,8099.0
2020-01-16 09:30:00,42.07,42.93,42.06,42.93,1400.0,42.07,42.93,42.06,42.93,1400.0
2020-01-16 10:00:00,42.67,42.68,42.44,42.48,2052.0,42.67,42.68,42.44,42.48,2052.0
2020-01-16 10:30:00,42.46,42.58,42.43,42.43,3000.0,42.46,42.58,42.43,42.43,3000.0
2020-01-16 11:00:00,42.34,42.34,41.9,41.9,1931.0,42.34,42.34,41.9,41.9,1931.0
2020-01-16 11:30:00,41.88,42.0,41.84,41.96,2658.0,41.88,42.0,41.84,41.96,2658.0
2020-01-16 12:00:00,42.0,42.09,41.95,42.09,1400.0,42.0,42.09,41.95,42.09,1400.0
2020-01-16 12:30:00,42.11,42.11,41.97,41.97,1000.0,42.11,42.11,41.97,41.97,1000.0
2020-01-16 13:00:00,41.97,42.0,41.94,42.0,1400.0,41.97,42.0,41.94,42.0,1400.0
2020-01-16 13:30:00,41.99,42.02,41.87,41.88,1742.0,41.99,42.02,41.87,41.88,1742.0
2020-01-16 14:00:00,41.91,41.97,41.83,41.83,1839.0,41.91,41.97,41.83,41.83,1839.0
2020-01-16 14:30:00,41.82,41.84,41.77,41.84,900.0,41.82,41.84,41.77,41.84,900.0
2020-01-16 15:00:00,41.85,41.95,41.85,41.93,1900.0,41.85,41.95,41.85,41.93,1900.0
2020-01-16 15:30:00,41.93,42.08,41.93,42.05,7967.0,41.93,42.08,41.93,42.05,7967.0
2020-01-17 09:30:00,46.75,48.77,46.75,47.68,87054.0,46.75,48.77,46.75,47.68,87054.0
2020-01-17 10:00:00,47.93,48.26,46.6,47.38,54175.0,47.93,48.26,46.6,47.38,54175.0
2020-01-17 10:30:00,47.34,47.37,46.28,46.46,19726.0,47.34,47.37,46.28,46.46,19726.0
2020-01-17 11:00:00,46.43,46.67,46.0,46.41,8839.0,46.43,46.67,46.0,46.41,8839.0
2020-01-17 11:30:00,46.4,46.58,45.88,46.5,30053.0,46.4,46.58,45.88,46.5,30053.0
2020-01-17 12:00:00,46.5,46.76,46.13,46.76,25219.0,46.5,46.76,46.13,46.76,25219.0
2020-01-17 12:30:00,46.84,47.42,46.76,47.06,26897.0,46.84,47.42,46.76,47.06,26897.0
2020-01-17 13:00:00,46.95,47.46,46.79,47.21,10119.0,46.95,47.46,46.79,47.21,10119.0
2020-01-17 13:30:00,47.25,47.42,46.79,46.87,10274.0,47.25,47.42,46.79,46.87,10274.0
2020-01-17 14:00:00,46.84,47.17,46.83,47.08,16450.0,46.84,47.17,46.83,47.08,16450.0
2020-01-17 14:30:00,47.0,47.15,46.9,47.02,12355.0,47.0,47.15,46.9,47.02,12355.0
2020-01-17 15:00:00,47.0,47.34,46.54,47.08,14002.0,47.0,47.34,46.54,47.08,14002.0
2020-01-17 15:30:00,47.09,47.73,47.09,47.41,26381.0,47.09,47.73,47.09,47.41,26381.0
2020-01-21 09:30:00,47.25,47.25,46.32,46.58,3400.0,47.25,47.25,46.32,46.58,3400.0
2020-01-21 10:00:00,46.46,46.59,46.38,46.59,5098.0,46.46,46.59,46.38,46.59,5098.0
2020-01-21 10:30:00,46.57,46.72,46.4,46.61,3400.0,46.57,46.72,46.4,46.61,3400.0
2020-01-21 11:00:00,46.64,46.69,46.4,46.46,1800.0,46.64,46.69,46.4,46.46,1800.0
2020-01-21 11:30:00,46.6,46.6,46.4,46.4,2200.0,46.6,46.6,46.4,46.4,2200.0
2020-01-21 12:00:00,46.38,46.49,46.25,46.49,3998.0,46.38,46.49,46.25,46.49,3998.0
2020-01-21 12:30:00,46.5,46.54,46.37,46.41,2417.0,46.5,46.54,46.37,46.41,2417.0
2020-01-21 13:00:00,46.49,46.49,46.04,46.05,3400.0,46.49,46.49,46.04,46.05,3400.0
2020-01-21 13:30:00,46.04,46.14,45.97,46.03,2800.0,46.04,46.14,45.97,46.03,2800.0
2020-01-21 14:00:00,45.95,46.07,45.89,46.05,3574.0,45.95,46.07,45.89,46.05,3574.0
2020-01-21 14:30:00,46.1,46.27,46.1,46.21,1500.0,46.1,46.27,46.1,46.21,1500.0
2020-01-21 15:00:00,46.29,46.43,46.28,46.29,4891.0,46.29,46.43,46.28,46.29,4891.0
2020-01-21 15:30:00,46.27,46.51,46.26,46.51,7022.0,46.27,46.51,46.26,46.51,7022.0
2020-01-22 09:30:00,46.25,46.67,46.25,46.55,800.0,46.25,46.67,46.25,46.55,800.0
2020-01-22 10:00:00,46.58,46.78,46.51,46.7,2700.0,46.58,46.78,46.51,46.7,2700.0
2020-01-22 10:30:00,46.69,46.88,46.65,46.65,1300.0,46.69,46.88,46.65,46.65,1300.0
2020-01-22 11:00:00,46.61,46.65,46.04,46.18,3583.0,46.61,46.65,46.04,46.18,3583.0
2020-01-22 11:30:00,45.96,46.03,45.79,45.99,2900.0,45.96,46.03,45.79,45.99,2900.0
2020-01-22 12:00:00,46.07,46.2,46.07,46.11,1000.0,46.07,46.2,46.07,46.11,1000.0
2020-01-22 12:30:00,46.01,46.04,45.95,45.95,1400.0,46.01,46.04,45.95,45.95,1400.0
2020-01-22 13:00:00,46.1,46.2,46.1,46.2,1500.0,46.1,46.2,46.1,46.2,1500.0
2020-01-22 13:30:00,46.24,46.24,46.04,46.08,1400.0,46.24,46.24,46.04,46.08,1400.0
2020-01-22 14:00:00,46.03,46.11,46.02,46.08,1500.0,46.03,46.11,46.02,46.08,1500.0
2020-01-22 14:30:00,46.04,46.05,45.77,45.87,1500.0,46.04,46.05,45.77,45.87,1500.0
2020-01-22 15:00:00,45.85,45.97,45.77,45.96,2347.0,45.85,45.97,45.77,45.96,2347.0
2020-01-22 15:30:00,46.05,46.05,45.77,45.77,7129.0,46.05,46.05,45.77,45.77,7129.0
2020-01-23 09:30:00,45.45,45.45,45.25,45.25,300.0,45.45,45.45,45.25,45.25,300.0
2020-01-23 10:00:00,45.5,45.62,45.5,45.62,600.0,45.5,45.62,45.5,45.62,600.0
2020-01-23 10:30:00,45.62,45.62,45.62,45.62,0.0,45.62,45.62,45.62,45.62,0.0
2020-01-23 11:00:00,45.94,45.96,45.92,45.92,300.0,45.94,45.96,45.92,45.92,300.0
2020-01-23 11:30:00,45.85,46.03,45.85,46.01,1000.0,45.85,46.03,45.85,46.01,1000.0
2020-01-23 12:00:00,46.02,46.13,46.0,46.03,800.0,46.02,46.13,46.0,46.03,800.0
2020-01-23 12:30:00,45.94,46.13,45.94,46.12,800.0,45.94,46.13,45.94,46.12,800.0
2020-01-23 13:00:00,46.05,46.12,46.02,46.08,700.0,46.05,46.12,46.02,46.08,700.0
2020-01-23 13:30:00,46.05,46.05,45.9,45.95,700.0,46.05,46.05,45.9,45.95,700.0
2020-01-23 14:00:00,46.08,46.1,46.02,46.06,1200.0,46.08,46.1,46.02,46.06,1200.0
2020-01-23 14:30:00,46.04,46.04,45.97,45.97,600.0,46.04,46.04,45.97,45.97,600.0
2020-01-23 15:00:00,46.08,46.23,46.05,46.2,1800.0,46.08,46.23,46.05,46.2,1800.0
2020-01-23 15:30:00,46.2,46.22,45.97,46.21,4964.0,46.2,46.22,45.97,46.21,4964.0
2020-01-24 09:30:00,46.25,46.25,45.58,46.13,1200.0,46.25,46.25,45.58,46.13,1200.0
2020-01-24 10:00:00,46.0,46.09,45.94,46.0,1400.0,46.0,46.09,45.94,46.0,1400.0
2020-01-24 10:30:00,45.97,46.32,45.97,46.32,1650.0,45.97,46.32,45.97,46.32,1650.0
2020-01-24 11:00:00,46.29,46.29,46.05,46.09,1600.0,46.29,46.29,46.05,46.09,1600.0
2020-01-24 11:30:00,46.13,46.19,46.1,46.13,1700.0,46.13,46.19,46.1,46.13,1700.0
2020-01-24 12:00:00,45.99,45.99,45.73,45.73,1900.0,45.99,45.99,45.73,45.73,1900.0
2020-01-24 12:30:00,45.74,45.96,45.74,45.96,500.0,45.74,45.96,45.74,45.96,500.0
2020-01-24 13:00:00,45.97,46.14,45.95,46.14,1000.0,45.97,46.14,45.95,46.14,1000.0
2020-01-24 13:30:00,46.1,46.1,45.86,45.94,1800.0,46.1,46.1,45.86,45.94,1800.0
2020-01-24 14:00:00,45.91,46.01,45.88,45.88,1300.0,45.91,46.01,45.88,45.88,1300.0
2020-01-24 14:30:00,45.95,46.01,45.94,45.99,400.0,45.95,46.01,45.94,45.99,400.0
2020-01-24 15:00:00,46.12,46.3,46.12,46.3,1500.0,46.12,46.3,46.12,46.3,1500.0
2020-01-24 15:30:00,46.27,46.31,46.04,46.31,11431.0,46.27,46.31,46.04,46.31,11431.0
2020-01-27 09:30:00,45.15,45.66,45.09,45.61,2300.0,45.15,45.66,45.09,45.61,2300.0
2020-01-27 10:00:00,45.58,46.42,45.58,46.42,2401.0,45.58,46.42,45.58,46.42,2401.0
2020-01-27 10:30:00,46.34,46.35,46.1,46.18,900.0,46.34,46.35,46.1,46.18,900.0
2020-01-27 11:00:00,46.06,46.15,46.0,46.11,1300.0,46.06,46.15,46.0,46.11,1300.0
2020-01-27 11:30:00,46.21,46.45,46.21,46.45,300.0,46.21,46.45,46.21,46.45,300.0
2020-01-27 12:00:00,46.56,46.56,46.4,46.44,800.0,46.56,46.56,46.4,46.44,800.0
2020-01-27 12:30:00,46.33,46.33,46.2,46.2,700.0,46.33,46.33,46.2,46.2,700.0
2020-01-27 13:00:00,46.3,46.3,46.22,46.22,687.0,46.3,46.3,46.22,46.22,687.0
2020-01-27 13:30:00,46.2,46.28,46.2,46.22,1200.0,46.2,46.28,46.2,46.22,1200.0
2020-01-27 14:00:00,46.19,46.27,46.15,46.25,1100.0,46.19,46.27,46.15,46.25,1100.0
2020-01-27 14:30:00,46.13,46.18,46.13,46.18,1000.0,46.13,46.18,46.13,46.18,1000.0
2020-01-27 15:00:00,46.18,46.25,46.18,46.2,1500.0,46.18,46.25,46.18,46.2,1500.0
2020-01-27 15:30:00,46.18,46.18,46.03,46.08,2700.0,46.18,46.18,46.03,46.08,2700.0
2020-01-28 09:30:00,46.42,46.95,46.31,46.4,3150.0,46.42,46.95,46.31,46.4,3150.0
2020-01-28 10:00:00,46.39,46.7,46.36,46.7,1200.0,46.39,46.7,46.36,46.7,1200.0
2020-01-28 10:30:00,46.72,46.93,46.37,46.37,3463.0,46.72,46.93,46.37,46.37,3463.0
2020-01-28 11:00:00,46.49,46.57,46.44,46.44,1800.0,46.49,46.57,46.44,46.44,1800.0
2020-01-28 11:30:00,46.21,46.49,46.21,46.39,2710.0,46.21,46.49,46.21,46.39,2710.0
2020-01-28 12:00:00,46.3,46.4,46.25,46.25,1000.0,46.3,46.4,46.25,46.25,1000.0
2020-01-28 12:30:00,46.18,46.18,46.02,46.13,1100.0,46.18,46.18,46.02,46.13,1100.0
2020-01-28 13:00:00,46.06,46.06,45.94,46.02,800.0,46.06,46.06,45.94,46.02,800.0
2020-01-28 13:30:00,46.03,46.09,46.02,46.09,700.0,46.03,46.09,46.02,46.09,700.0
2020-01-28 14:00:00,46.09,46.12,46.06,46.06,400.0,46.09,46.12,46.06,46.06,400.0
2020-01-28 14:30:00,46.06,46.08,45.97,45.97,800.0,46.06,46.08,45.97,45.97,800.0
2020-01-28 15:00:00,45.89,45.89,45.8,45.8,3504.0,45.89,45.89,45.8,45.8,3504.0
2020-01-28 15:30:00,45.78,45.78,45.54,45.66,9293.0,45.78,45.78,45.54,45.66,9293.0
2020-01-29 09:30:00,45.38,45.52,45.24,45.4,1900.0,45.38,45.52,45.24,45.4,1900.0
2020-01-29 10:00:00,45.42,45.71,45.37,45.71,1500.0,45.42,45.71,45.37,45.71,1500.0
2020-01-29 10:30:00,45.8,45.8,45.66,45.72,1693.0,45.8,45.8,45.66,45.72,1693.0
2020-01-29 11:00:00,45.78,45.8,45.78,45.8,200.0,45.78,45.8,45.78,45.8,200.0
2020-01-29 11:30:00,45.84,45.84,45.77,45.82,601.0,45.84,45.84,45.77,45.82,601.0
2020-01-29 12:00:00,45.83,45.87,45.82,45.87,900.0,45.83,45.87,45.82,45.87,900.0
2020-01-29 12:30:00,45.87,45.87,45.81,45.84,700.0,45.87,45.87,45.81,45.84,700.0
2020-01-29 13:00:00,45.79,45.9,45.79,45.87,700.0,45.79,45.9,45.79,45.87,700.0
2020-01-29 13:30:00,45.88,45.88,45.8,45.85,800.0,45.88,45.88,45.8,45.85,800.0
2020-01-29 14:00:00,45.85,46.01,45.85,46.01,1000.0,45.85,46.01,45.85,46.01,1000.0
2020-01-29 14:30:00,46.0,46.0,45.9,45.9,1400.0,46.0,46.0,45.9,45.9,1400.0
2020-01-29 15:00:00,45.89,45.94,45.87,45.93,1400.0,45.89,45.94,45.87,45.93,1400.0
2020-01-29 15:30:00,45.96,45.97,45.75,45.78,1600.0,45.96,45.97,45.75,45.78,1600.0
2020-01-30 09:30:00,45.08,45.19,45.05,45.15,600.0,45.08,45.19,45.05,45.15,600.0
2020-01-30 10:00:00,45.34,45.34,45.19,45.19,200.0,45.34,45.34,45.19,45.19,200.0
2020-01-30 10:30:00,45.16,45.16,44.99,45.01,1200.0,45.16,45.16,44.99,45.01,1200.0
2020-01-30 11:00:00,45.01,45.01,45.01,45.01,0.0,45.01,45.01,45.01,45.01,0.0
2020-01-30 11:30:00,45.22,45.35,45.2,45.3,900.0,45.22,45.35,45.2,45.3,900.0
2020-01-30 12:00:00,45.22,45.22,45.12,45.12,400.0,45.22,45.22,45.12,45.12,400.0
2020-01-30 12:30:00,45.0,45.03,45.0,45.02,1000.0,45.0,45.03,45.0,45.02,1000.0
2020-01-30 13:00:00,45.01,45.01,44.7,44.7,712.0,45.01,45.01,44.7,44.7,712.0
2020-01-30 13:30:00,44.72,44.82,44.67,44.67,800.0,44.72,44.82,44.67,44.67,800.0
2020-01-30 14:00:00,44.52,44.53,44.33,44.33,4550.0,44.52,44.53,44.33,44.33,4550.0
2020-01-30 14:30:00,44.29,44.43,44.19,44.31,3931.0,44.29,44.43,44.19,44.31,3931.0
2020-01-30 15:00:00,44.31,44.37,44.18,44.37,1600.0,44.31,44.37,44.18,44.37,1600.0
2020-01-30 15:30:00,44.42,44.45,44.34,44.45,1626.0,44.42,44.45,44.34,44.45,1626.0
2020-01-31 09:30:00,44.1,44.1,43.89,43.93,800.0,44.1,44.1,43.89,43.93,800.0
2020-01-31 10:00:00,44.07,44.47,44.06,44.25,900.0,44.07,44.47,44.06,44.25,900.0
2020-01-31 10:30:00,44.04,44.13,44.04,44.13,200.0,44.04,44.13,44.04,44.13,200.0
2020-01-31 11:00:00,44.15,44.17,43.99,44.02,1100.0,44.15,44.17,43.99,44.02,1100.0
2020-01-31 11:30:00,44.09,44.09,44.09,44.09,200.0,44.09,44.09,44.09,44.09,200.0
2020-01-31 12:00:00,44.12,44.14,43.95,44.14,1658.0,44.12,44.14,43.95,44.14,1658.0
2020-01-31 12:30:00,43.98,44.28,43.98,44.28,500.0,43.98,44.28,43.98,44.28,500.0
2020-01-31 13:00:00,44.31,44.37,44.09,44.09,1500.0,44.31,44.37,44.09,44.09,1500.0
2020-01-31 13:30:00,44.12,44.37,44.12,44.35,1100.0,44.12,44.37,44.12,44.35,1100.0
2020-01-31 14:00:00,44.34,44.34,44.17,44.22,800.0,44.34,44.34,44.17,44.22,800.0
2020-01-31 14:30:00,44.24,44.25,44.12,44.23,1400.0,44.24,44.25,44.12,44.23,1400.0
2020-01-31 15:00:00,44.2,44.22,44.13,44.22,1300.0,44.2,44.22,44.13,44.22,1300.0
2020-01-31 15:30:00,44.15,44.19,43.98,44.19,4355.0,44.15,44.19,43.98,44.19,4355.0
2020-02-03 09:30:00,44.34,44.47,44.32,44.43,1061.0,44.34,44.47,44.32,44.43,1061.0
2020-02-03 10:00:00,44.42,44.75,44.42,44.53,2900.0,44.42,44.75,44.42,44.53,2900.0
2020-02-03 10:30:00,44.48,44.55,44.38,44.55,1300.0,44.48,44.55,44.38,44.55,1300.0
2020-02-03 11:00:00,44.56,44.62,44.38,44.38,1100.0,44.56,44.62,44.38,44.38,1100.0
2020-02-03 11:30:00,44.46,44.58,44.42,44.58,2000.0,44.46,44.58,44.42,44.58,2000.0
2020-02-03 12:00:00,44.55,44.61,44.55,44.58,500.0,44.55,44.61,44.55,44.58,500.0
2020-02-03 12:30:00,44.6,44.6,44.4,44.4,300.0,44.6,44.6,44.4,44.4,300.0
2020-02-03 13:00:00,44.3,44.53,44.3,44.48,884.0,44.3,44.53,44.3,44.48,884.0
2020-02-03 13:30:00,44.46,44.65,44.46,44.65,1600.0,44.46,44.65,44.46,44.65,1600.0
2020-02-03 14:00:00,44.63,44.63,44.46,44.46,1259.0,44.63,44.63,44.46,44.46,1259.0
2020-02-03 14:30:00,44.37,44.46,44.37,44.42,1400.0,44.37,44.46,44.37,44.42,1400.0
2020-02-03 15:00:00,44.38,44.43,44.3,44.43,1900.0,44.38,44.43,44.3,44.43,1900.0
2020-02-03 15:30:00,44.46,44.55,44.3,44.55,5200.0,44.46,44.55,44.3,44.55,5200.0
2020-02-04 09:30:00,44.79,45.28,44.77,45.21,1700.0,44.79,45.28,44.77,45.21,1700.0
2020-02-04 10:00:00,44.9,44.91,44.83,44.83,400.0,44.9,44.91,44.83,44.83,400.0
2020-02-04 10:30:00,44.93,45.49,44.93,45.4,900.0,44.93,45.49,44.93,45.4,900.0
2020-02-04 11:00:00,45.3,45.35,45.15,45.35,800.0,45.3,45.35,45.15,45.35,800.0
2020-02-04 11:30:00,45.31,45.33,45.2,45.33,1700.0,45.31,45.33,45.2,45.33,1700.0
2020-02-04 12:00:00,45.43,45.6,45.43,45.45,900.0,45.43,45.6,45.43,45.45,900.0
2020-02-04 12:30:00,45.34,45.45,45.34,45.45,600.0,45.34,45.45,45.34,45.45,600.0
2020-02-04 13:00:00,45.54,45.54,45.35,45.42,1000.0,45.54,45.54,45.35,45.42,1000.0
2020-02-04 13:30:00,45.4,45.4,45.22,45.22,500.0,45.4,45.4,45.22,45.22,500.0
2020-02-04 14:00:00,45.37,45.37,45.34,45.34,500.0,45.37,45.37,45.34,45.34,500.0
2020-02-04 14:30:00,45.35,45.37,45.28,45.28,600.0,45.35,45.37,45.28,45.28,600.0
2020-02-04 15:00:00,45.25,45.27,45.25,45.27,863.0,45.25,45.27,45.25,45.27,863.0
2020-02-04 15:30:00,45.29,45.29,45.12,45.16,2880.0,45.29,45.29,45.12,45.16,2880.0
2020-02-05 09:30:00,45.16,45.33,45.13,45.33,600.0,45.16,45.33,45.13,45.33,600.0
2020-02-05 10:00:00,45.47,45.5,45.29,45.29,400.0,45.47,45.5,45.29,45.29,400.0
2020-02-05 10:30:00,45.46,45.52,45.46,45.52,2137.0,45.46,45.52,45.46,45.52,2137.0
2020-02-05 11:00:00,45.27,45.74,45.24,45.66,900.0,45.27,45.74,45.24,45.66,900.0
2020-02-05 11:30:00,45.69,45.76,45.69,45.69,800.0,45.69,45.76,45.69,45.69,800.0
2020-02-05 12:00:00,45.72,45.8,45.7,45.79,700.0,45.72,45.8,45.7,45.79,700.0
2020-02-05 12:30:00,45.65,45.65,45.65,45.65,100.0,45.65,45.65,45.65,45.65,100.0
2020-02-05 13:00:00,45.45,45.64,45.42,45.64,600.0,45.45,45.64,45.42,45.64,600.0
2020-02-05 13:30:00,45.65,45.65,45.54,45.54,400.0,45.65,45.65,45.54,45.54,400.0
2020-02-05 14:00:00,45.65,45.66,45.59,45.63,600.0,45.65,45.66,45.59,45.63,600.0
2020-02-05 14:30:00,45.68,45.69,45.66,45.66,1200.0,45.68,45.69,45.66,45.66,1200.0
2020-02-05 15:00:00,45.66,45.81,45.66,45.81,1898.0,45.66,45.81,45.66,45.81,1898.0
2020-02-05 15:30:00,45.81,45.88,45.73,45.8,7311.0,45.81,45.88,45.73,45.8,7311.0
2020-02-06 09:30:00,45.96,46.22,45.96,46.22,1670.0,45.96,46.22,45.96,46.22,1670.0
2020-02-06 10:00:00,46.23,46.33,46.07,46.08,1209.0,46.23,46.33,46.07,46.08,1209.0
2020-02-06 10:30:00,46.01,46.05,45.99,46.04,1504.0,46.01,46.05,45.99,46.04,1504.0
2020-02-06 11:00:00,46.14,46.14,45.82,45.85,800.0,46.14,46.14,45.82,45.85,800.0
2020-02-06 11:30:00,45.79,45.81,45.7,45.81,716.0,45.79,45.81,45.7,45.81,716.0
2020-02-06 12:00:00,45.81,45.81,45.81,45.81,0.0,45.81,45.81,45.81,45.81,0.0
2020-02-06 12:30:00,45.92,45.93,45.91,45.91,600.0,45.92,45.93,45.91,45.91,600.0
2020-02-06 13:00:00,45.94,46.03,45.94,46.02,3100.0,45.94,46.03,45.94,46.02,3100.0
2020-02-06 13:30:00,46.0,46.12,46.0,46.09,400.0,46.0,46.12,46.0,46.09,400.0
2020-02-06 14:00:00,46.1,46.1,45.98,46.01,2319.0,46.1,46.1,45.98,46.01,2319.0
2020-02-06 14:30:00,46.0,46.08,45.98,45.98,1800.0,46.0,46.08,45.98,45.98,1800.0
2020-02-06 15:00:00,45.98,46.07,45.98,45.98,1500.0,45.98,46.07,45.98,45.98,1500.0
2020-02-06 15:30:00,46.01,46.1,45.99,45.99,2745.0,46.01,46.1,45.99,45.99,2745.0
2020-02-07 09:30:00,45.88,46.12,45.88,45.89,3652.0,45.88,46.12,45.88,45.89,3652.0
2020-02-07 10:00:00,45.86,46.07,45.71,46.07,1000.0,45.86,46.07,45.71,46.07,1000.0
2020-02-07 10:30:00,45.8,45.88,45.8,45.87,2411.0,45.8,45.88,45.8,45.87,2411.0
2020-02-07 11:00:00,45.86,46.15,45.85,46.15,2300.0,45.86,46.15,45.85,46.15,2300.0
2020-02-07 11:30:00,46.21,46.21,46.15,46.15,500.0,46.21,46.21,46.15,46.15,500.0
2020-02-07 12:00:00,46.13,46.13,46.08,46.08,300.0,46.13,46.13,46.08,46.08,300.0
2020-02-07 12:30:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2020-02-07 13:00:00,46.1,46.11,46.1,46.11,300.0,46.1,46.11,46.1,46.11,300.0
2020-02-07 13:30:00,46.02,46.02,45.93,45.93,604.0,46.02,46.02,45.93,45.93,604.0
2020-02-07 14:00:00,45.86,45.86,45.77,45.8,300.0,45.86,45.86,45.77,45.8,300.0
2020-02-07 14:30:00,45.87,45.91,45.87,45.91,300.0,45.87,45.91,45.87,45.91,300.0
2020-02-07 15:00:00,45.88,45.91,45.87,45.87,925.0,45.88,45.91,45.87,45.87,925.0
2020-02-07 15:30:00,45.94,45.95,45.8,45.88,2447.0,45.94,45.95,45.8,45.88,2447.0
2020-02-10 09:30:00,45.57,45.57,45.57,45.57,100.0,45.57,45.57,45.57,45.57,100.0
2020-02-10 10:00:00,45.96,46.0,45.88,45.89,1000.0,45.96,46.0,45.88,45.89,1000.0
2020-02-10 10:30:00,45.91,45.95,45.84,45.92,900.0,45.91,45.95,45.84,45.92,900.0
2020-02-10 11:00:00,45.86,45.9,45.82,45.85,1400.0,45.86,45.9,45.82,45.85,1400.0
2020-02-10 11:30:00,45.93,45.94,45.93,45.94,200.0,45.93,45.94,45.93,45.94,200.0
2020-02-10 12:00:00,46.07,46.1,46.06,46.06,1000.0,46.07,46.1,46.06,46.06,1000.0
2020-02-10 12:30:00,46.11,46.11,46.11,46.11,300.0,46.11,46.11,46.11,46.11,300.0
2020-02-10 13:00:00,46.15,46.15,46.1,46.1,200.0,46.15,46.15,46.1,46.1,200.0
2020-02-10 13:30:00,46.11,46.11,46.1,46.1,300.0,46.11,46.11,46.1,46.1,300.0
2020-02-10 14:00:00,46.07,46.08,46.07,46.08,200.0,46.07,46.08,46.07,46.08,200.0
2020-02-10 14:30:00,46.04,46.04,46.02,46.02,500.0,46.04,46.04,46.02,46.02,500.0
2020-02-10 15:00:00,46.06,46.08,46.04,46.08,500.0,46.06,46.08,46.04,46.08,500.0
2020-02-10 15:30:00,46.04,46.13,46.03,46.12,2255.0,46.04,46.13,46.03,46.12,2255.0
2020-02-11 09:30:00,46.17,46.22,45.9,46.22,1702.0,46.17,46.22,45.9,46.22,1702.0
2020-02-11 10:00:00,46.4,46.43,46.4,46.43,600.0,46.4,46.43,46.4,46.43,600.0
2020-02-11 10:30:00,46.21,46.29,46.12,46.15,1889.0,46.21,46.29,46.12,46.15,1889.0
2020-02-11 11:00:00,46.18,46.2,45.98,46.07,1000.0,46.18,46.2,45.98,46.07,1000.0
2020-02-11 11:30:00,46.1,46.1,46.0,46.01,600.0,46.1,46.1,46.0,46.01,600.0
2020-02-11 12:00:00,46.03,46.03,46.0,46.0,400.0,46.03,46.03,46.0,46.0,400.0
2020-02-11 12:30:00,46.01,46.04,45.97,46.04,600.0,46.01,46.04,45.97,46.04,600.0
2020-02-11 13:00:00,46.02,46.06,46.01,46.06,900.0,46.02,46.06,46.01,46.06,900.0
2020-02-11 13:30:00,46.0,46.02,45.94,45.94,600.0,46.0,46.02,45.94,45.94,600.0
2020-02-11 14:00:00,45.98,45.98,45.66,45.75,800.0,45.98,45.98,45.66,45.75,800.0
2020-02-11 14:30:00,45.8,45.88,45.8,45.88,800.0,45.8,45.88,45.8,45.88,800.0
2020-02-11 15:00:00,45.79,45.81,45.69,45.69,673.0,45.79,45.81,45.69,45.69,673.0
2020-02-11 15:30:00,45.75,45.76,45.55,45.61,2263.0,45.75,45.76,45.55,45.61,2263.0
2020-02-12 09:30:00,45.86,45.96,45.84,45.91,5674.0,45.86,45.96,45.84,45.91,5674.0
2020-02-12 10:00:00,45.9,45.91,45.38,45.47,6238.0,45.9,45.91,45.38,45.47,6238.0
2020-02-12 10:30:00,45.47,45.57,45.46,45.48,1700.0,45.47,45.57,45.46,45.48,1700.0
2020-02-12 11:00:00,45.46,45.61,45.43,45.54,1200.0,45.46,45.61,45.43,45.54,1200.0
2020-02-12 11:30:00,45.54,45.7,45.5,45.7,1000.0,45.54,45.7,45.5,45.7,1000.0
2020-02-12 12:00:00,45.73,45.87,45.73,45.81,1200.0,45.73,45.87,45.73,45.81,1200.0
2020-02-12 12:30:00,45.73,45.89,45.73,45.89,400.0,45.73,45.89,45.73,45.89,400.0
2020-02-12 13:00:00,45.9,45.9,45.81,45.84,400.0,45.9,45.9,45.81,45.84,400.0
2020-02-12 13:30:00,45.88,45.95,45.87,45.91,1300.0,45.88,45.95,45.87,45.91,1300.0
2020-02-12 14:00:00,45.95,45.95,45.92,45.92,400.0,45.95,45.95,45.92,45.92,400.0
2020-02-12 14:30:00,45.8,45.97,45.8,45.89,1700.0,45.8,45.97,45.8,45.89,1700.0
2020-02-12 15:00:00,45.94,45.95,45.89,45.89,1500.0,45.94,45.95,45.89,45.89,1500.0
2020-02-12 15:30:00,45.9,45.92,45.85,45.91,6742.0,45.9,45.92,45.85,45.91,6742.0
2020-02-13 09:30:00,45.66,45.76,45.65,45.67,4681.0,45.66,45.76,45.65,45.67,4681.0
2020-02-13 10:00:00,45.66,45.81,45.62,45.81,1013.0,45.66,45.81,45.62,45.81,1013.0
2020-02-13 10:30:00,45.83,45.83,45.83,45.83,100.0,45.83,45.83,45.83,45.83,100.0
2020-02-13 11:00:00,46.0,46.07,46.0,46.03,400.0,46.0,46.07,46.0,46.03,400.0
2020-02-13 11:30:00,45.93,45.99,45.93,45.99,200.0,45.93,45.99,45.93,45.99,200.0
2020-02-13 12:00:00,46.2,46.2,46.11,46.11,200.0,46.2,46.2,46.11,46.11,200.0
2020-02-13 12:30:00,46.11,46.36,46.11,46.36,300.0,46.11,46.36,46.11,46.36,300.0
2020-02-13 13:00:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2020-02-13 13:30:00,46.24,46.28,46.24,46.28,300.0,46.24,46.28,46.24,46.28,300.0
2020-02-13 14:00:00,46.39,46.39,46.3,46.3,800.0,46.39,46.39,46.3,46.3,800.0
2020-02-13 14:30:00,46.28,46.31,46.28,46.3,700.0,46.28,46.31,46.28,46.3,700.0
2020-02-13 15:00:00,46.29,46.34,46.29,46.34,300.0,46.29,46.34,46.29,46.34,300.0
2020-02-13 15:30:00,46.5,46.5,46.35,46.47,2482.0,46.5,46.5,46.35,46.47,2482.0
2020-02-14 09:30:00,46.15,46.42,46.14,46.42,700.0,46.15,46.42,46.14,46.42,700.0
2020-02-14 10:00:00,46.54,46.77,46.52,46.77,992.0,46.54,46.77,46.52,46.77,992.0
2020-02-14 10:30:00,46.66,46.66,46.6,46.6,200.0,46.66,46.66,46.6,46.6,200.0
2020-02-14 11:00:00,46.53,46.53,46.51,46.51,200.0,46.53,46.53,46.51,46.51,200.0
2020-02-14 11:30:00,46.53,46.53,46.53,46.53,700.0,46.53,46.53,46.53,46.53,700.0
2020-02-14 12:00:00,46.79,46.86,46.79,46.82,400.0,46.79,46.86,46.79,46.82,400.0
2020-02-14 12:30:00,46.83,46.88,46.83,46.88,700.0,46.83,46.88,46.83,46.88,700.0
2020-02-14 13:00:00,46.92,46.92,46.75,46.75,200.0,46.92,46.92,46.75,46.75,200.0
2020-02-14 13:30:00,46.84,46.84,46.78,46.78,400.0,46.84,46.84,46.78,46.78,400.0
2020-02-14 14:00:00,46.78,46.79,46.73,46.75,800.0,46.78,46.79,46.73,46.75,800.0
2020-02-14 14:30:00,46.66,46.66,46.64,46.64,400.0,46.66,46.66,46.64,46.64,400.0
2020-02-14 15:00:00,46.57,46.6,46.57,46.59,500.0,46.57,46.6,46.57,46.59,500.0
2020-02-14 15:30:00,46.97,47.12,46.89,47.09,4640.0,46.97,47.12,46.89,47.09,4640.0
2020-02-18 09:30:00,47.05,47.38,47.05,47.11,7174.0,47.05,47.38,47.05,47.11,7174.0
2020-02-18 10:00:00,46.73,46.88,46.55,46.55,1381.0,46.73,46.88,46.55,46.55,1381.0
2020-02-18 10:30:00,46.29,46.4,46.21,46.21,2400.0,46.29,46.4,46.21,46.21,2400.0
2020-02-18 11:00:00,46.13,46.18,46.06,46.16,1000.0,46.13,46.18,46.06,46.16,1000.0
2020-02-18 11:30:00,46.12,46.12,45.86,45.86,1700.0,46.12,46.12,45.86,45.86,1700.0
2020-02-18 12:00:00,45.89,46.1,45.89,46.1,600.0,45.89,46.1,45.89,46.1,600.0
2020-02-18 12:30:00,46.17,46.17,46.13,46.14,600.0,46.17,46.17,46.13,46.14,600.0
2020-02-18 13:00:00,46.12,46.19,46.08,46.19,300.0,46.12,46.19,46.08,46.19,300.0
2020-02-18 13:30:00,46.25,46.25,46.18,46.21,1200.0,46.25,46.25,46.18,46.21,1200.0
2020-02-18 14:00:00,46.25,46.4,46.25,46.38,1400.0,46.25,46.4,46.25,46.38,1400.0
2020-02-18 14:30:00,46.39,46.45,46.34,46.34,1000.0,46.39,46.45,46.34,46.34,1000.0
2020-02-18 15:00:00,46.36,46.37,46.29,46.29,2400.0,46.36,46.37,46.29,46.29,2400.0
2020-02-18 15:30:00,46.3,46.34,46.13,46.29,4816.0,46.3,46.34,46.13,46.29,4816.0
2020-02-19 09:30:00,46.72,46.76,46.69,46.7,5800.0,46.72,46.76,46.69,46.7,5800.0
2020-02-19 10:00:00,46.64,46.65,46.46,46.55,1400.0,46.64,46.65,46.46,46.55,1400.0
2020-02-19 10:30:00,46.64,46.69,46.59,46.61,1020.0,46.64,46.69,46.59,46.61,1020.0
2020-02-19 11:00:00,46.74,46.74,46.55,46.55,700.0,46.74,46.74,46.55,46.55,700.0
2020-02-19 11:30:00,46.53,46.53,46.45,46.45,200.0,46.53,46.53,46.45,46.45,200.0
2020-02-19 12:00:00,46.45,46.45,46.45,46.45,0.0,46.45,46.45,46.45,46.45,0.0
2020-02-19 12:30:00,46.68,46.68,46.61,46.61,700.0,46.68,46.68,46.61,46.61,700.0
2020-02-19 13:00:00,46.59,46.59,46.52,46.55,1200.0,46.59,46.59,46.52,46.55,1200.0
2020-02-19 13:30:00,46.6,46.71,46.6,46.7,1307.0,46.6,46.71,46.6,46.7,1307.0
2020-02-19 14:00:00,46.57,46.57,46.33,46.33,1100.0,46.57,46.57,46.33,46.33,1100.0
2020-02-19 14:30:00,46.34,46.38,46.28,46.28,800.0,46.34,46.38,46.28,46.28,800.0
2020-02-19 15:00:00,46.26,46.43,46.25,46.43,1400.0,46.26,46.43,46.25,46.43,1400.0
2020-02-19 15:30:00,46.54,46.56,46.23,46.25,6337.0,46.54,46.56,46.23,46.25,6337.0
2020-02-20 09:30:00,46.35,46.83,46.34,46.78,1409.0,46.35,46.83,46.34,46.78,1409.0
2020-02-20 10:00:00,46.69,46.69,46.54,46.54,700.0,46.69,46.69,46.54,46.54,700.0
2020-02-20 10:30:00,46.43,46.55,46.43,46.47,1482.0,46.43,46.55,46.43,46.47,1482.0
2020-02-20 11:00:00,46.62,46.62,46.05,46.05,4761.0,46.62,46.62,46.05,46.05,4761.0
2020-02-20 11:30:00,46.01,46.32,46.01,46.27,800.0,46.01,46.32,46.01,46.27,800.0
2020-02-20 12:00:00,46.42,46.47,46.28,46.47,1700.0,46.42,46.47,46.28,46.47,1700.0
2020-02-20 12:30:00,46.48,46.63,46.48,46.51,1500.0,46.48,46.63,46.48,46.51,1500.0
2020-02-20 13:00:00,46.56,46.75,46.55,46.75,812.0,46.56,46.75,46.55,46.75,812.0
2020-02-20 13:30:00,46.8,46.8,46.64,46.65,1300.0,46.8,46.8,46.64,46.65,1300.0
2020-02-20 14:00:00,46.65,46.65,46.51,46.53,1300.0,46.65,46.65,46.51,46.53,1300.0
2020-02-20 14:30:00,46.49,46.51,46.41,46.47,1200.0,46.49,46.51,46.41,46.47,1200.0
2020-02-20 15:00:00,46.44,46.44,46.33,46.35,2000.0,46.44,46.44,46.33,46.35,2000.0
2020-02-20 15:30:00,46.34,46.36,46.23,46.36,6254.0,46.34,46.36,46.23,46.36,6254.0
2020-02-21 09:30:00,46.48,46.48,46.48,46.48,400.0,46.48,46.48,46.48,46.48,400.0
2020-02-21 10:00:00,46.65,46.85,46.49,46.76,7296.0,46.65,46.85,46.49,46.76,7296.0
2020-02-21 10:30:00,46.58,46.62,46.4,46.6,2300.0,46.58,46.62,46.4,46.6,2300.0
2020-02-21 11:00:00,46.57,46.75,46.55,46.75,2000.0,46.57,46.75,46.55,46.75,2000.0
2020-02-21 11:30:00,46.75,46.81,46.72,46.81,1048.0,46.75,46.81,46.72,46.81,1048.0
2020-02-21 12:00:00,46.96,47.04,46.96,47.04,820.0,46.96,47.04,46.96,47.04,820.0
2020-02-21 12:30:00,47.1,47.19,47.02,47.11,1309.0,47.1,47.19,47.02,47.11,1309.0
2020-02-21 13:00:00,47.27,47.27,46.96,46.96,700.0,47.27,47.27,46.96,46.96,700.0
2020-02-21 13:30:00,46.95,46.95,46.86,46.88,1750.0,46.95,46.95,46.86,46.88,1750.0
2020-02-21 14:00:00,46.8,46.8,46.66,46.66,900.0,46.8,46.8,46.66,46.66,900.0
2020-02-21 14:30:00,46.7,46.71,46.48,46.48,900.0,46.7,46.71,46.48,46.48,900.0
2020-02-21 15:00:00,46.33,46.37,46.33,46.36,400.0,46.33,46.37,46.33,46.36,400.0
2020-02-21 15:30:00,46.51,46.66,46.49,46.66,4131.0,46.51,46.66,46.49,46.66,4131.0
2020-02-24 09:30:00,45.3,45.63,44.43,45.26,12816.0,45.3,45.63,44.43,45.26,12816.0
2020-02-24 10:00:00,45.18,45.6,45.18,45.19,3517.0,45.18,45.6,45.18,45.19,3517.0
2020-02-24 10:30:00,45.21,45.21,44.97,45.04,3100.0,45.21,45.21,44.97,45.04,3100.0
2020-02-24 11:00:00,44.92,44.93,44.61,44.79,2700.0,44.92,44.93,44.61,44.79,2700.0
2020-02-24 11:30:00,44.78,44.78,44.68,44.75,700.0,44.78,44.78,44.68,44.75,700.0
2020-02-24 12:00:00,44.64,44.74,44.62,44.74,500.0,44.64,44.74,44.62,44.74,500.0
2020-02-24 12:30:00,44.69,44.69,44.55,44.55,900.0,44.69,44.69,44.55,44.55,900.0
2020-02-24 13:00:00,44.56,44.56,44.47,44.48,700.0,44.56,44.56,44.47,44.48,700.0
2020-02-24 13:30:00,44.7,44.7,44.5,44.57,1000.0,44.7,44.7,44.5,44.57,1000.0
2020-02-24 14:00:00,44.57,44.62,44.56,44.61,700.0,44.57,44.62,44.56,44.61,700.0
2020-02-24 14:30:00,44.58,44.76,44.58,44.76,1600.0,44.58,44.76,44.58,44.76,1600.0
2020-02-24 15:00:00,44.72,44.78,44.7,44.73,1600.0,44.72,44.78,44.7,44.73,1600.0
2020-02-24 15:30:00,44.73,44.75,44.59,44.61,7948.0,44.73,44.75,44.59,44.61,7948.0
2020-02-25 09:30:00,44.94,44.99,44.18,44.18,1900.0,44.94,44.99,44.18,44.18,1900.0
2020-02-25 10:00:00,44.33,44.35,44.09,44.09,3161.0,44.33,44.35,44.09,44.09,3161.0
2020-02-25 10:30:00,44.13,44.14,43.71,43.88,1700.0,44.13,44.14,43.71,43.88,1700.0
2020-02-25 11:00:00,43.99,43.99,43.76,43.85,1300.0,43.99,43.99,43.76,43.85,1300.0
2020-02-25 11:30:00,43.86,44.01,43.82,43.88,1817.0,43.86,44.01,43.82,43.88,1817.0
2020-02-25 12:00:00,43.91,43.94,43.69,43.7,1800.0,43.91,43.94,43.69,43.7,1800.0
2020-02-25 12:30:00,43.7,43.81,43.65,43.67,1000.0,43.7,43.81,43.65,43.67,1000.0
2020-02-25 13:00:00,43.5,43.51,43.31,43.38,1800.0,43.5,43.51,43.31,43.38,1800.0
2020-02-25 13:30:00,43.34,43.34,43.03,43.03,5304.0,43.34,43.34,43.03,43.03,5304.0
2020-02-25 14:00:00,43.04,43.04,42.65,42.65,1500.0,43.04,43.04,42.65,42.65,1500.0
2020-02-25 14:30:00,42.62,42.8,42.57,42.74,1600.0,42.62,42.8,42.57,42.74,1600.0
2020-02-25 15:00:00,42.71,42.89,42.34,42.37,2900.0,42.71,42.89,42.34,42.37,2900.0
2020-02-25 15:30:00,42.2,42.35,42.0,42.25,8521.0,42.2,42.35,42.0,42.25,8521.0
2020-02-26 09:30:00,42.15,42.19,41.69,41.7,1000.0,42.15,42.19,41.69,41.7,1000.0
2020-02-26 10:00:00,41.68,41.68,41.2,41.31,1099.0,41.68,41.68,41.2,41.31,1099.0
2020-02-26 10:30:00,41.2,41.2,40.76,40.76,1500.0,41.2,41.2,40.76,40.76,1500.0
2020-02-26 11:00:00,40.79,41.02,40.66,41.02,1500.0,40.79,41.02,40.66,41.02,1500.0
2020-02-26 11:30:00,40.93,40.97,40.3,40.3,1700.0,40.93,40.97,40.3,40.3,1700.0
2020-02-26 12:00:00,40.28,40.31,39.63,39.63,3188.0,40.28,40.31,39.63,39.63,3188.0
2020-02-26 12:30:00,39.75,39.89,39.68,39.88,1601.0,39.75,39.89,39.68,39.88,1601.0
2020-02-26 13:00:00,39.92,39.92,39.47,39.53,1819.0,39.92,39.92,39.47,39.53,1819.0
2020-02-26 13:30:00,39.43,39.43,38.55,38.55,1963.0,39.43,39.43,38.55,38.55,1963.0
2020-02-26 14:00:00,38.38,38.56,38.19,38.38,5540.0,38.38,38.56,38.19,38.38,5540.0
2020-02-26 14:30:00,38.38,38.39,38.01,38.15,2400.0,38.38,38.39,38.01,38.15,2400.0
2020-02-26 15:00:00,38.27,38.32,37.9,37.9,8719.0,38.27,38.32,37.9,37.9,8719.0
2020-02-26 15:30:00,37.9,37.91,37.27,37.5,23141.0,37.9,37.91,37.27,37.5,23141.0
2020-02-27 09:30:00,36.2,36.2,34.72,35.08,7248.0,36.2,36.2,34.72,35.08,7248.0
2020-02-27 10:00:00,34.92,34.93,33.81,33.81,14178.0,34.92,34.93,33.81,33.81,14178.0
2020-02-27 10:30:00,33.78,34.39,33.63,34.07,22885.0,33.78,34.39,33.63,34.07,22885.0
2020-02-27 11:00:00,34.04,35.03,33.88,34.58,8771.0,34.04,35.03,33.88,34.58,8771.0
2020-02-27 11:30:00,34.62,35.0,34.45,35.0,6845.0,34.62,35.0,34.45,35.0,6845.0
2020-02-27 12:00:00,34.99,35.73,34.98,35.5,5767.0,34.99,35.73,34.98,35.5,5767.0
2020-02-27 12:30:00,35.55,35.83,35.48,35.55,5074.0,35.55,35.83,35.48,35.55,5074.0
2020-02-27 13:00:00,35.47,35.52,35.26,35.45,2669.0,35.47,35.52,35.26,35.45,2669.0
2020-02-27 13:30:00,35.45,35.52,34.87,34.89,2700.0,35.45,35.52,34.87,34.89,2700.0
2020-02-27 14:00:00,34.85,34.85,34.59,34.69,4112.0,34.85,34.85,34.59,34.69,4112.0
2020-02-27 14:30:00,34.6,34.64,34.45,34.48,5480.0,34.6,34.64,34.45,34.48,5480.0
2020-02-27 15:00:00,34.4,34.77,34.29,34.34,5632.0,34.4,34.77,34.29,34.34,5632.0
2020-02-27 15:30:00,34.33,34.45,33.04,33.07,21835.0,34.33,34.45,33.04,33.07,21835.0
2020-02-28 09:30:00,32.02,32.15,31.45,31.94,6715.0,32.02,32.15,31.45,31.94,6715.0
2020-02-28 10:00:00,31.84,32.19,31.52,31.73,11516.0,31.84,32.19,31.52,31.73,11516.0
2020-02-28 10:30:00,31.64,32.0,31.49,31.87,7653.0,31.64,32.0,31.49,31.87,7653.0
2020-02-28 11:00:00,31.83,31.83,31.53,31.81,3300.0,31.83,31.83,31.53,31.81,3300.0
2020-02-28 11:30:00,31.84,32.77,31.81,32.21,9312.0,31.84,32.77,31.81,32.21,9312.0
2020-02-28 12:00:00,32.15,32.15,31.59,31.91,10493.0,32.15,32.15,31.59,31.91,10493.0
2020-02-28 12:30:00,31.96,32.01,31.73,32.01,2500.0,31.96,32.01,31.73,32.01,2500.0
2020-02-28 13:00:00,31.9,32.11,31.81,31.99,2900.0,31.9,32.11,31.81,31.99,2900.0
2020-02-28 13:30:00,31.8,32.13,31.8,32.13,12387.0,31.8,32.13,31.8,32.13,12387.0
2020-02-28 14:00:00,32.08,32.08,31.83,32.0,5924.0,32.08,32.08,31.83,32.0,5924.0
2020-02-28 14:30:00,32.01,32.28,32.0,32.0,4683.0,32.01,32.28,32.0,32.0,4683.0
2020-02-28 15:00:00,32.03,32.45,31.95,32.45,6074.0,32.03,32.45,31.95,32.45,6074.0
2020-02-28 15:30:00,32.48,33.01,32.11,33.0,14721.0,32.48,33.01,32.11,33.0,14721.0
2020-03-02 09:30:00,33.09,33.09,31.36,31.41,11400.0,33.09,33.09,31.36,31.41,11400.0
2020-03-02 10:00:00,31.44,31.45,31.15,31.45,19613.0,31.44,31.45,31.15,31.45,19613.0
2020-03-02 10:30:00,31.42,31.64,31.23,31.57,3900.0,31.42,31.64,31.23,31.57,3900.0
2020-03-02 11:00:00,31.63,31.91,31.56,31.75,2500.0,31.63,31.91,31.56,31.75,2500.0
2020-03-02 11:30:00,31.71,32.12,31.71,32.12,600.0,31.71,32.12,31.71,32.12,600.0
2020-03-02 12:00:00,32.23,32.35,32.05,32.05,3295.0,32.23,32.35,32.05,32.05,3295.0
2020-03-02 12:30:00,31.9,31.98,31.88,31.89,1700.0,31.9,31.98,31.88,31.89,1700.0
2020-03-02 13:00:00,31.88,31.88,31.55,31.55,1894.0,31.88,31.88,31.55,31.55,1894.0
2020-03-02 13:30:00,31.52,31.72,31.51,31.72,1100.0,31.52,31.72,31.51,31.72,1100.0
2020-03-02 14:00:00,31.75,31.8,31.63,31.66,700.0,31.75,31.8,31.63,31.66,700.0
2020-03-02 14:30:00,31.63,31.63,31.22,31.25,3077.0,31.63,31.63,31.22,31.25,3077.0
2020-03-02 15:00:00,31.19,31.24,30.99,31.01,6608.0,31.19,31.24,30.99,31.01,6608.0
2020-03-02 15:30:00,31.03,31.73,31.03,31.71,22517.0,31.03,31.73,31.03,31.71,22517.0
2020-03-03 09:30:00,31.76,31.76,30.38,30.38,3153.0,31.76,31.76,30.38,30.38,3153.0
2020-03-03 10:00:00,30.38,31.36,30.35,31.18,8327.0,30.38,31.36,30.35,31.18,8327.0
2020-03-03 10:30:00,30.8,30.83,29.9,30.04,16851.0,30.8,30.83,29.9,30.04,16851.0
2020-03-03 11:00:00,30.13,30.3,29.87,30.02,6312.0,30.13,30.3,29.87,30.02,6312.0
2020-03-03 11:30:00,30.0,30.24,29.88,30.08,2510.0,30.0,30.24,29.88,30.08,2510.0
2020-03-03 12:00:00,30.17,30.37,29.99,30.04,3065.0,30.17,30.37,29.99,30.04,3065.0
2020-03-03 12:30:00,29.99,30.08,29.92,29.92,845.0,29.99,30.08,29.92,29.92,845.0
2020-03-03 13:00:00,29.96,29.98,29.88,29.92,900.0,29.96,29.98,29.88,29.92,900.0
2020-03-03 13:30:00,29.95,29.95,29.39,29.42,5347.0,29.95,29.95,29.39,29.42,5347.0
2020-03-03 14:00:00,29.45,29.45,29.11,29.39,8649.0,29.45,29.45,29.11,29.39,8649.0
2020-03-03 14:30:00,29.35,29.49,29.13,29.34,7018.0,29.35,29.49,29.13,29.34,7018.0
2020-03-03 15:00:00,29.38,30.23,29.36,30.23,9607.0,29.38,30.23,29.36,30.23,9607.0
2020-03-03 15:30:00,30.33,30.33,30.0,30.1,36181.0,30.33,30.33,30.0,30.1,36181.0
2020-03-04 09:30:00,31.28,31.5,29.99,30.15,16662.0,31.28,31.5,29.99,30.15,16662.0
2020-03-04 10:00:00,30.23,33.3,30.23,32.84,71483.0,30.23,33.3,30.23,32.84,71483.0
2020-03-04 10:30:00,32.81,34.16,32.48,32.75,47689.0,32.81,34.16,32.48,32.75,47689.0
2020-03-04 11:00:00,32.91,33.03,32.17,32.4,8264.0,32.91,33.03,32.17,32.4,8264.0
2020-03-04 11:30:00,32.48,32.6,31.74,31.74,8447.0,32.48,32.6,31.74,31.74,8447.0
2020-03-04 12:00:00,31.88,32.31,31.88,32.18,9787.0,31.88,32.31,31.88,32.18,9787.0
2020-03-04 12:30:00,32.2,32.45,31.99,32.39,9311.0,32.2,32.45,31.99,32.39,9311.0
2020-03-04 13:00:00,32.44,32.88,32.29,32.88,8835.0,32.44,32.88,32.29,32.88,8835.0
2020-03-04 13:30:00,32.89,33.35,32.89,33.2,3838.0,32.89,33.35,32.89,33.2,3838.0
2020-03-04 14:00:00,33.0,33.44,32.89,33.44,4600.0,33.0,33.44,32.89,33.44,4600.0
2020-03-04 14:30:00,33.35,33.4,33.01,33.27,10577.0,33.35,33.4,33.01,33.27,10577.0
2020-03-04 15:00:00,33.26,33.26,32.61,32.61,6047.0,33.26,33.26,32.61,32.61,6047.0
2020-03-04 15:30:00,32.58,32.99,32.57,32.7,15012.0,32.58,32.99,32.57,32.7,15012.0
2020-03-05 09:30:00,32.0,32.16,30.41,30.41,7990.0,32.0,32.16,30.41,30.41,7990.0
2020-03-05 10:00:00,30.41,30.61,30.11,30.38,5625.0,30.41,30.61,30.11,30.38,5625.0
2020-03-05 10:30:00,30.39,30.67,30.16,30.38,6521.0,30.39,30.67,30.16,30.38,6521.0
2020-03-05 11:00:00,30.38,30.83,30.36,30.79,3832.0,30.38,30.83,30.36,30.79,3832.0
2020-03-05 11:30:00,30.82,30.83,30.51,30.51,5500.0,30.82,30.83,30.51,30.51,5500.0
2020-03-05 12:00:00,30.44,30.46,30.2,30.4,4310.0,30.44,30.46,30.2,30.4,4310.0
2020-03-05 12:30:00,30.3,30.51,29.87,30.15,44363.0,30.3,30.51,29.87,30.15,44363.0
2020-03-05 13:00:00,30.2,30.54,30.2,30.48,64596.0,30.2,30.54,30.2,30.48,64596.0
2020-03-05 13:30:00,30.45,30.58,30.36,30.53,5967.0,30.45,30.58,30.36,30.53,5967.0
2020-03-05 14:00:00,30.5,30.94,30.47,30.85,31230.0,30.5,30.94,30.47,30.85,31230.0
2020-03-05 14:30:00,30.86,31.0,30.4,30.4,22143.0,30.86,31.0,30.4,30.4,22143.0
2020-03-05 15:00:00,30.41,30.45,30.12,30.35,15470.0,30.41,30.45,30.12,30.35,15470.0
2020-03-05 15:30:00,30.27,30.69,30.26,30.67,29364.0,30.27,30.69,30.26,30.67,29364.0
2020-03-06 09:30:00,29.05,29.38,28.65,29.0,8906.0,29.05,29.38,28.65,29.0,8906.0
2020-03-06 10:00:00,29.12,29.5,29.12,29.29,2929.0,29.12,29.5,29.12,29.29,2929.0
2020-03-06 10:30:00,29.42,29.62,29.2,29.25,8832.0,29.42,29.62,29.2,29.25,8832.0
2020-03-06 11:00:00,29.26,29.27,28.84,28.88,4020.0,29.26,29.27,28.84,28.88,4020.0
2020-03-06 11:30:00,28.7,28.72,28.46,28.61,3800.0,28.7,28.72,28.46,28.61,3800.0
2020-03-06 12:00:00,28.64,28.7,28.48,28.56,1100.0,28.64,28.7,28.48,28.56,1100.0
2020-03-06 12:30:00,28.55,28.87,28.55,28.75,5100.0,28.55,28.87,28.55,28.75,5100.0
2020-03-06 13:00:00,28.78,28.94,28.71,28.91,2100.0,28.78,28.94,28.71,28.91,2100.0
2020-03-06 13:30:00,28.94,29.01,28.89,28.9,1406.0,28.94,29.01,28.89,28.9,1406.0
2020-03-06 14:00:00,28.72,28.76,28.65,28.76,1300.0,28.72,28.76,28.65,28.76,1300.0
2020-03-06 14:30:00,28.5,28.5,28.27,28.36,2655.0,28.5,28.5,28.27,28.36,2655.0
2020-03-06 15:00:00,28.36,28.36,28.1,28.14,2300.0,28.36,28.36,28.1,28.14,2300.0
2020-03-06 15:30:00,28.17,29.45,28.08,29.36,14569.0,28.17,29.45,28.08,29.36,14569.0
2020-03-09 09:30:00,26.68,27.0,26.59,26.92,2100.0,26.68,27.0,26.59,26.92,2100.0
2020-03-09 10:00:00,26.89,26.99,26.42,26.49,6676.0,26.89,26.99,26.42,26.49,6676.0
2020-03-09 10:30:00,26.47,26.47,25.81,25.81,8555.0,26.47,26.47,25.81,25.81,8555.0
2020-03-09 11:00:00,25.64,25.84,25.45,25.66,3264.0,25.64,25.84,25.45,25.66,3264.0
2020-03-09 11:30:00,25.58,25.73,25.26,25.53,4336.0,25.58,25.73,25.26,25.53,4336.0
2020-03-09 12:00:00,25.58,25.58,25.37,25.49,4379.0,25.58,25.58,25.37,25.49,4379.0
2020-03-09 12:30:00,25.5,25.69,25.43,25.44,7451.0,25.5,25.69,25.43,25.44,7451.0
2020-03-09 13:00:00,25.43,25.43,25.04,25.04,4415.0,25.43,25.43,25.04,25.04,4415.0
2020-03-09 13:30:00,25.0,25.0,24.24,24.24,7021.0,25.0,25.0,24.24,24.24,7021.0
2020-03-09 14:00:00,24.24,24.27,23.74,23.74,12521.0,24.24,24.27,23.74,23.74,12521.0
2020-03-09 14:30:00,23.76,24.17,23.53,24.17,8613.0,23.76,24.17,23.53,24.17,8613.0
2020-03-09 15:00:00,24.15,24.22,23.92,23.94,5660.0,24.15,24.22,23.92,23.94,5660.0
2020-03-09 15:30:00,23.91,23.91,23.29,23.29,21222.0,23.91,23.91,23.29,23.29,21222.0
2020-03-10 09:30:00,24.83,24.83,22.55,22.96,8253.0,24.83,24.83,22.55,22.96,8253.0
2020-03-10 10:00:00,23.05,23.73,23.05,23.05,6570.0,23.05,23.73,23.05,23.05,6570.0
2020-03-10 10:30:00,22.89,22.89,21.87,21.89,6059.0,22.89,22.89,21.87,21.89,6059.0
2020-03-10 11:00:00,21.83,21.83,20.44,20.44,14283.0,21.83,21.83,20.44,20.44,14283.0
2020-03-10 11:30:00,20.27,20.76,19.79,20.76,8037.0,20.27,20.76,19.79,20.76,8037.0
2020-03-10 12:00:00,20.82,21.38,20.82,21.18,5451.0,20.82,21.38,20.82,21.18,5451.0
2020-03-10 12:30:00,21.15,21.21,20.69,20.91,3798.0,21.15,21.21,20.69,20.91,3798.0
2020-03-10 13:00:00,20.89,20.98,20.83,20.98,2905.0,20.89,20.98,20.83,20.98,2905.0
2020-03-10 13:30:00,21.07,21.41,20.7,20.78,7250.0,21.07,21.41,20.7,20.78,7250.0
2020-03-10 14:00:00,20.92,21.44,20.92,21.26,3401.0,20.92,21.44,20.92,21.26,3401.0
2020-03-10 14:30:00,21.35,22.5,21.32,22.32,3480.0,21.35,22.5,21.32,22.32,3480.0
2020-03-10 15:00:00,22.48,22.55,22.01,22.04,3645.0,22.48,22.55,22.01,22.04,3645.0
2020-03-10 15:30:00,21.96,22.93,21.91,22.68,17898.0,21.96,22.93,21.91,22.68,17898.0
2020-03-11 09:30:00,21.56,21.56,20.35,20.4,9333.0,21.56,21.56,20.35,20.4,9333.0
2020-03-11 10:00:00,20.45,20.5,19.18,19.18,11406.0,20.45,20.5,19.18,19.18,11406.0
2020-03-11 10:30:00,19.23,19.53,18.94,19.2,8936.0,19.23,19.53,18.94,19.2,8936.0
2020-03-11 11:00:00,19.23,19.34,18.3,18.55,17153.0,19.23,19.34,18.3,18.55,17153.0
2020-03-11 11:30:00,18.59,18.92,18.5,18.51,4622.0,18.59,18.92,18.5,18.51,4622.0
2020-03-11 12:00:00,18.58,19.1,18.58,18.72,5529.0,18.58,19.1,18.58,18.72,5529.0
2020-03-11 12:30:00,18.7,18.7,18.2,18.41,4782.0,18.7,18.7,18.2,18.41,4782.0
2020-03-11 13:00:00,18.18,18.35,18.11,18.26,3363.0,18.18,18.35,18.11,18.26,3363.0
2020-03-11 13:30:00,18.35,18.35,18.03,18.11,5391.0,18.35,18.35,18.03,18.11,5391.0
2020-03-11 14:00:00,18.09,18.09,17.82,18.01,6683.0,18.09,18.09,17.82,18.01,6683.0
2020-03-11 14:30:00,18.03,18.4,17.98,18.01,7789.0,18.03,18.4,17.98,18.01,7789.0
2020-03-11 15:00:00,18.07,18.07,17.6,17.96,6009.0,18.07,18.07,17.6,17.96,6009.0
2020-03-11 15:30:00,17.96,18.03,17.77,17.9,12257.0,17.96,18.03,17.77,17.9,12257.0
2020-03-12 09:30:00,15.04,15.04,13.57,13.62,14076.0,15.04,15.04,13.57,13.62,14076.0
2020-03-12 10:00:00,13.6,13.74,13.12,13.52,20440.0,13.6,13.74,13.12,13.52,20440.0
2020-03-12 10:30:00,13.52,14.21,13.52,14.14,14440.0,13.52,14.21,13.52,14.14,14440.0
2020-03-12 11:00:00,14.11,14.32,13.88,14.17,14065.0,14.11,14.32,13.88,14.17,14065.0
2020-03-12 11:30:00,14.15,14.35,14.14,14.35,12125.0,14.15,14.35,14.14,14.35,12125.0
2020-03-12 12:00:00,14.35,14.43,14.26,14.38,9399.0,14.35,14.43,14.26,14.38,9399.0
2020-03-12 12:30:00,14.31,14.7,14.15,14.7,7043.0,14.31,14.7,14.15,14.7,7043.0
2020-03-12 13:00:00,14.73,15.2,14.38,14.4,9186.0,14.73,15.2,14.38,14.4,9186.0
2020-03-12 13:30:00,14.4,14.51,14.39,14.48,13762.0,14.4,14.51,14.39,14.48,13762.0
2020-03-12 14:00:00,14.45,14.45,14.38,14.45,6306.0,14.45,14.45,14.38,14.45,6306.0
2020-03-12 14:30:00,14.4,14.53,14.35,14.53,7051.0,14.4,14.53,14.35,14.53,7051.0
2020-03-12 15:00:00,14.52,14.55,14.45,14.54,20118.0,14.52,14.55,14.45,14.54,20118.0
2020-03-12 15:30:00,14.55,15.01,14.53,15.0,35304.0,14.55,15.01,14.53,15.0,35304.0
2020-03-13 09:30:00,16.23,16.24,14.92,15.34,16553.0,16.23,16.24,14.92,15.34,16553.0
2020-03-13 10:00:00,15.2,15.67,15.18,15.32,9923.0,15.2,15.67,15.18,15.32,9923.0
2020-03-13 10:30:00,15.2,15.2,12.81,13.2,19263.0,15.2,15.2,12.81,13.2,19263.0
2020-03-13 11:00:00,13.2,13.34,12.18,12.5,16998.0,13.2,13.34,12.18,12.5,16998.0
2020-03-13 11:30:00,12.44,12.46,11.01,11.35,25378.0,12.44,12.46,11.01,11.35,25378.0
2020-03-13 12:00:00,11.35,11.76,10.96,11.57,11829.0,11.35,11.76,10.96,11.57,11829.0
2020-03-13 12:30:00,11.54,12.3,11.54,11.89,14848.0,11.54,12.3,11.54,11.89,14848.0
2020-03-13 13:00:00,11.86,12.64,11.86,12.59,10273.0,11.86,12.64,11.86,12.59,10273.0
2020-03-13 13:30:00,12.62,12.71,12.14,12.39,11123.0,12.62,12.71,12.14,12.39,11123.0
2020-03-13 14:00:00,12.4,12.4,12.02,12.28,10595.0,12.4,12.4,12.02,12.28,10595.0
2020-03-13 14:30:00,12.26,12.84,12.07,12.77,14253.0,12.26,12.84,12.07,12.77,14253.0
2020-03-13 15:00:00,12.89,13.07,12.79,12.86,10596.0,12.89,13.07,12.79,12.86,10596.0
2020-03-13 15:30:00,12.85,13.28,12.51,13.27,17692.0,12.85,13.28,12.51,13.27,17692.0
2020-03-16 09:30:00,10.52,10.52,9.51,9.97,14003.0,10.52,10.52,9.51,9.97,14003.0
2020-03-16 10:00:00,10.02,10.5,8.6,9.01,36228.0,10.02,10.5,8.6,9.01,36228.0
2020-03-16 10:30:00,9.0,9.46,8.5,8.76,47430.0,9.0,9.46,8.5,8.76,47430.0
2020-03-16 11:00:00,8.73,8.98,8.03,8.39,42756.0,8.73,8.98,8.03,8.39,42756.0
2020-03-16 11:30:00,8.44,8.5,7.66,8.32,27256.0,8.44,8.5,7.66,8.32,27256.0
2020-03-16 12:00:00,8.34,8.63,8.05,8.29,15814.0,8.34,8.63,8.05,8.29,15814.0
2020-03-16 12:30:00,8.29,8.56,8.07,8.31,13030.0,8.29,8.56,8.07,8.31,13030.0
2020-03-16 13:00:00,8.27,8.36,8.13,8.25,10883.0,8.27,8.36,8.13,8.25,10883.0
2020-03-16 13:30:00,8.11,8.13,7.75,7.87,21218.0,8.11,8.13,7.75,7.87,21218.0
2020-03-16 14:00:00,7.89,7.96,7.51,7.79,16290.0,7.89,7.96,7.51,7.79,16290.0
2020-03-16 14:30:00,7.81,8.41,7.81,8.19,21240.0,7.81,8.41,7.81,8.19,21240.0
2020-03-16 15:00:00,8.12,8.24,7.65,7.65,11633.0,8.12,8.24,7.65,7.65,11633.0
2020-03-16 15:30:00,7.65,7.65,7.13,7.21,24141.0,7.65,7.65,7.13,7.21,24141.0
2020-03-17 09:30:00,7.64,7.64,6.5,6.61,40806.0,7.64,7.64,6.5,6.61,40806.0
2020-03-17 10:00:00,6.59,6.86,6.5,6.84,69183.0,6.59,6.86,6.5,6.84,69183.0
2020-03-17 10:30:00,6.83,6.83,6.15,6.56,91627.0,6.83,6.83,6.15,6.56,91627.0
2020-03-17 11:00:00,6.55,6.94,6.55,6.93,35659.0,6.55,6.94,6.55,6.93,35659.0
2020-03-17 11:30:00,6.93,7.5,6.83,7.33,28595.0,6.93,7.5,6.83,7.33,28595.0
2020-03-17 12:00:00,7.36,7.9,7.36,7.42,28956.0,7.36,7.9,7.36,7.42,28956.0
2020-03-17 12:30:00,7.41,7.51,7.35,7.44,13375.0,7.41,7.51,7.35,7.44,13375.0
2020-03-17 13:00:00,7.42,7.55,7.05,7.19,15206.0,7.42,7.55,7.05,7.19,15206.0
2020-03-17 13:30:00,7.17,7.55,7.09,7.09,21449.0,7.17,7.55,7.09,7.09,21449.0
2020-03-17 14:00:00,7.05,7.12,6.63,7.02,18759.0,7.05,7.12,6.63,7.02,18759.0
2020-03-17 14:30:00,7.04,7.1,6.86,6.95,16120.0,7.04,7.1,6.86,6.95,16120.0
2020-03-17 15:00:00,6.93,6.93,6.41,6.41,31355.0,6.93,6.93,6.41,6.41,31355.0
2020-03-17 15:30:00,6.41,6.57,6.41,6.52,28468.0,6.41,6.57,6.41,6.52,28468.0
2020-03-18 09:30:00,6.29,7.0,6.2,6.39,92353.0,6.29,7.0,6.2,6.39,92353.0
2020-03-18 10:00:00,6.36,6.4,6.01,6.01,25639.0,6.36,6.4,6.01,6.01,25639.0
2020-03-18 10:30:00,6.01,6.22,5.72,5.88,39241.0,6.01,6.22,5.72,5.88,39241.0
2020-03-18 11:00:00,5.86,5.86,5.14,5.25,60901.0,5.86,5.86,5.14,5.25,60901.0
2020-03-18 11:30:00,5.23,5.24,5.03,5.1,45390.0,5.23,5.24,5.03,5.1,45390.0
2020-03-18 12:00:00,5.11,5.33,5.07,5.07,16846.0,5.11,5.33,5.07,5.07,16846.0
2020-03-18 12:30:00,5.07,5.07,4.61,4.82,34300.0,5.07,5.07,4.61,4.82,34300.0
2020-03-18 13:00:00,4.96,5.01,4.74,4.74,8064.0,4.96,5.01,4.74,4.74,8064.0
2020-03-18 13:30:00,4.82,5.23,4.78,4.97,15524.0,4.82,5.23,4.78,4.97,15524.0
2020-03-18 14:00:00,4.97,5.04,4.77,4.8,17277.0,4.97,5.04,4.77,4.8,17277.0
2020-03-18 14:30:00,4.79,5.52,4.76,5.12,28823.0,4.79,5.52,4.76,5.12,28823.0
2020-03-18 15:00:00,5.14,5.4,4.84,5.0,28317.0,5.14,5.4,4.84,5.0,28317.0
2020-03-18 15:30:00,5.03,5.03,4.8,4.88,22371.0,5.03,5.03,4.8,4.88,22371.0
2020-03-19 09:30:00,5.45,6.26,5.01,6.18,27897.0,5.45,6.26,5.01,6.18,27897.0
2020-03-19 10:00:00,6.3,9.8,6.2,8.21,94568.0,6.3,9.8,6.2,8.21,94568.0
2020-03-19 10:30:00,8.1,9.52,7.35,7.92,76096.0,8.1,9.52,7.35,7.92,76096.0
2020-03-19 11:00:00,7.93,8.35,7.26,8.0,48190.0,7.93,8.35,7.26,8.0,48190.0
2020-03-19 11:30:00,7.99,8.71,7.96,8.26,26975.0,7.99,8.71,7.96,8.26,26975.0
2020-03-19 12:00:00,8.11,8.16,7.56,7.88,51680.0,8.11,8.16,7.56,7.88,51680.0
2020-03-19 12:30:00,7.8,8.05,7.63,7.88,18334.0,7.8,8.05,7.63,7.88,18334.0
2020-03-19 13:00:00,7.92,8.28,7.71,8.15,55214.0,7.92,8.28,7.71,8.15,55214.0
2020-03-19 13:30:00,8.15,8.56,8.06,8.5,34362.0,8.15,8.56,8.06,8.5,34362.0
2020-03-19 14:00:00,8.43,8.48,7.91,8.33,19215.0,8.43,8.48,7.91,8.33,19215.0
2020-03-19 14:30:00,8.33,8.46,8.27,8.44,19335.0,8.33,8.46,8.27,8.44,19335.0
2020-03-19 15:00:00,8.44,8.95,8.01,8.38,34236.0,8.44,8.95,8.01,8.38,34236.0
2020-03-19 15:30:00,8.39,9.0,8.3,8.59,81271.0,8.39,9.0,8.3,8.59,81271.0
2020-03-20 09:30:00,9.5,9.89,8.69,8.7,32601.0,9.5,9.89,8.69,8.7,32601.0
2020-03-20 10:00:00,8.84,9.24,8.6,8.76,28196.0,8.84,9.24,8.6,8.76,28196.0
2020-03-20 10:30:00,8.9,9.15,8.62,9.09,26189.0,8.9,9.15,8.62,9.09,26189.0
2020-03-20 11:00:00,9.13,9.44,8.45,8.62,45984.0,9.13,9.44,8.45,8.62,45984.0
2020-03-20 11:30:00,8.57,8.57,8.12,8.23,13303.0,8.57,8.57,8.12,8.23,13303.0
2020-03-20 12:00:00,8.19,8.25,7.54,7.67,21805.0,8.19,8.25,7.54,7.67,21805.0
2020-03-20 12:30:00,7.69,8.32,7.53,7.75,41178.0,7.69,8.32,7.53,7.75,41178.0
2020-03-20 13:00:00,7.71,8.14,7.71,7.94,18941.0,7.71,8.14,7.71,7.94,18941.0
2020-03-20 13:30:00,8.0,8.42,7.8,8.24,22133.0,8.0,8.42,7.8,8.24,22133.0
2020-03-20 14:00:00,8.26,8.67,7.52,7.77,48066.0,8.26,8.67,7.52,7.77,48066.0
2020-03-20 14:30:00,7.82,7.99,7.6,7.75,23381.0,7.82,7.99,7.6,7.75,23381.0
2020-03-20 15:00:00,7.71,7.82,7.6,7.67,29265.0,7.71,7.82,7.6,7.67,29265.0
2020-03-20 15:30:00,7.67,7.78,7.62,7.75,52844.0,7.67,7.78,7.62,7.75,52844.0
2020-03-23 09:30:00,8.3,8.58,7.03,7.92,26875.0,8.3,8.58,7.03,7.92,26875.0
2020-03-23 10:00:00,8.0,8.6,7.93,8.6,28030.0,8.0,8.6,7.93,8.6,28030.0
2020-03-23 10:30:00,8.41,8.79,8.24,8.46,18714.0,8.41,8.79,8.24,8.46,18714.0
2020-03-23 11:00:00,8.5,8.78,8.32,8.34,27087.0,8.5,8.78,8.32,8.34,27087.0
2020-03-23 11:30:00,8.29,8.58,8.29,8.58,20059.0,8.29,8.58,8.29,8.58,20059.0
2020-03-23 12:00:00,8.53,8.84,8.48,8.68,41020.0,8.53,8.84,8.48,8.68,41020.0
2020-03-23 12:30:00,8.7,8.83,8.6,8.83,19923.0,8.7,8.83,8.6,8.83,19923.0
2020-03-23 13:00:00,8.82,9.42,8.75,9.09,24124.0,8.82,9.42,8.75,9.09,24124.0
2020-03-23 13:30:00,9.09,9.25,9.02,9.02,14941.0,9.09,9.25,9.02,9.02,14941.0
2020-03-23 14:00:00,9.02,9.19,8.86,9.11,22797.0,9.02,9.19,8.86,9.11,22797.0
2020-03-23 14:30:00,9.12,9.36,9.12,9.27,20561.0,9.12,9.36,9.12,9.27,20561.0
2020-03-23 15:00:00,9.27,9.4,9.26,9.31,17704.0,9.27,9.4,9.26,9.31,17704.0
2020-03-23 15:30:00,9.31,10.0,9.29,9.96,43497.0,9.31,10.0,9.29,9.96,43497.0
2020-03-24 09:30:00,11.77,14.5,11.77,13.45,120968.0,11.77,14.5,11.77,13.45,120968.0
2020-03-24 10:00:00,13.28,15.25,13.2,14.74,107255.0,13.28,15.25,13.2,14.74,107255.0
2020-03-24 10:30:00,14.75,15.1,14.03,14.39,59262.0,14.75,15.1,14.03,14.39,59262.0
2020-03-24 11:00:00,14.3,14.73,14.09,14.28,67470.0,14.3,14.73,14.09,14.28,67470.0
2020-03-24 11:30:00,14.36,15.03,14.36,14.94,49012.0,14.36,15.03,14.36,14.94,49012.0
2020-03-24 12:00:00,14.99,15.7,14.8,15.63,119005.0,14.99,15.7,14.8,15.63,119005.0
2020-03-24 12:30:00,15.67,17.29,15.52,16.45,160435.0,15.67,17.29,15.52,16.45,160435.0
2020-03-24 13:00:00,16.36,16.5,15.07,15.61,102477.0,16.36,16.5,15.07,15.61,102477.0
2020-03-24 13:30:00,15.69,15.69,14.59,14.8,48890.0,15.69,15.69,14.59,14.8,48890.0
2020-03-24 14:00:00,14.64,15.9,14.28,15.45,111199.0,14.64,15.9,14.28,15.45,111199.0
2020-03-24 14:30:00,15.43,16.13,15.22,15.65,83072.0,15.43,16.13,15.22,15.65,83072.0
2020-03-24 15:00:00,15.58,15.72,15.2,15.37,51135.0,15.58,15.72,15.2,15.37,51135.0
2020-03-24 15:30:00,15.37,15.83,15.34,15.7,111445.0,15.37,15.83,15.34,15.7,111445.0
2020-03-25 09:30:00,17.2,18.74,14.62,15.2,177996.0,17.2,18.74,14.62,15.2,177996.0
2020-03-25 10:00:00,15.3,15.88,14.73,15.34,101024.0,15.3,15.88,14.73,15.34,101024.0
2020-03-25 10:30:00,15.59,16.32,15.19,15.93,91138.0,15.59,16.32,15.19,15.93,91138.0
2020-03-25 11:00:00,15.86,16.88,15.84,16.48,47419.0,15.86,16.88,15.84,16.48,47419.0
2020-03-25 11:30:00,16.44,16.99,16.25,16.57,40786.0,16.44,16.99,16.25,16.57,40786.0
2020-03-25 12:00:00,16.56,16.92,16.31,16.87,24874.0,16.56,16.92,16.31,16.87,24874.0
2020-03-25 12:30:00,16.85,17.12,16.45,16.51,38157.0,16.85,17.12,16.45,16.51,38157.0
2020-03-25 13:00:00,16.54,16.99,16.49,16.56,29235.0,16.54,16.99,16.49,16.56,29235.0
2020-03-25 13:30:00,16.53,16.81,16.03,16.05,50741.0,16.53,16.81,16.03,16.05,50741.0
2020-03-25 14:00:00,16.06,16.18,15.51,15.98,40762.0,16.06,16.18,15.51,15.98,40762.0
2020-03-25 14:30:00,15.75,16.17,15.43,15.71,51161.0,15.75,16.17,15.43,15.71,51161.0
2020-03-25 15:00:00,15.7,15.86,14.93,14.95,41370.0,15.7,15.86,14.93,14.95,41370.0
2020-03-25 15:30:00,14.94,15.46,13.83,14.37,56627.0,14.94,15.46,13.83,14.37,56627.0
2020-03-26 09:30:00,14.99,15.39,14.0,14.55,107945.0,14.99,15.39,14.0,14.55,107945.0
2020-03-26 10:00:00,14.63,15.9,14.63,15.76,58880.0,14.63,15.9,14.63,15.76,58880.0
2020-03-26 10:30:00,15.9,16.61,15.55,16.61,35077.0,15.9,16.61,15.55,16.61,35077.0
2020-03-26 11:00:00,16.58,17.2,16.33,17.18,58395.0,16.58,17.2,16.33,17.18,58395.0
2020-03-26 11:30:00,17.23,17.56,16.95,17.35,46471.0,17.23,17.56,16.95,17.35,46471.0
2020-03-26 12:00:00,17.4,17.76,16.84,17.45,38769.0,17.4,17.76,16.84,17.45,38769.0
2020-03-26 12:30:00,17.45,17.77,17.3,17.61,30286.0,17.45,17.77,17.3,17.61,30286.0
2020-03-26 13:00:00,17.6,17.6,16.56,16.69,51073.0,17.6,17.6,16.56,16.69,51073.0
2020-03-26 13:30:00,16.73,17.01,16.52,16.84,31182.0,16.73,17.01,16.52,16.84,31182.0
2020-03-26 14:00:00,16.92,17.0,16.36,16.51,23754.0,16.92,17.0,16.36,16.51,23754.0
2020-03-26 14:30:00,16.58,16.96,16.58,16.79,26817.0,16.58,16.96,16.58,16.79,26817.0
2020-03-26 15:00:00,16.78,17.07,16.74,16.86,25413.0,16.78,17.07,16.74,16.86,25413.0
2020-03-26 15:30:00,16.92,17.48,16.61,17.31,51361.0,16.92,17.48,16.61,17.31,51361.0
2020-03-27 09:30:00,15.98,16.4,15.42,15.93,41091.0,15.98,16.4,15.42,15.93,41091.0
2020-03-27 10:00:00,15.96,16.38,15.76,15.85,22457.0,15.96,16.38,15.76,15.85,22457.0
2020-03-27 10:30:00,15.81,15.83,15.4,15.5,27019.0,15.81,15.83,15.4,15.5,27019.0
2020-03-27 11:00:00,15.52,15.8,15.51,15.56,29715.0,15.52,15.8,15.51,15.56,29715.0
2020-03-27 11:30:00,15.54,15.7,15.5,15.54,23706.0,15.54,15.7,15.5,15.54,23706.0
2020-03-27 12:00:00,15.55,15.79,15.54,15.71,23255.0,15.55,15.79,15.54,15.71,23255.0
2020-03-27 12:30:00,15.6,15.69,15.52,15.65,12619.0,15.6,15.69,15.52,15.65,12619.0
2020-03-27 13:00:00,15.65,15.78,15.65,15.68,10565.0,15.65,15.78,15.65,15.68,10565.0
2020-03-27 13:30:00,15.69,16.19,15.69,16.04,19468.0,15.69,16.19,15.69,16.04,19468.0
2020-03-27 14:00:00,15.89,15.94,15.74,15.94,16451.0,15.89,15.94,15.74,15.94,16451.0
2020-03-27 14:30:00,15.85,15.85,14.85,14.92,25339.0,15.85,15.85,14.85,14.92,25339.0
2020-03-27 15:00:00,14.97,15.38,14.96,15.36,18497.0,14.97,15.38,14.96,15.36,18497.0
2020-03-27 15:30:00,15.35,15.43,14.54,14.8,30419.0,15.35,15.43,14.54,14.8,30419.0
2020-03-30 09:30:00,14.14,14.39,12.21,13.48,43565.0,14.14,14.39,12.21,13.48,43565.0
2020-03-30 10:00:00,13.48,13.52,13.15,13.28,16752.0,13.48,13.52,13.15,13.28,16752.0
2020-03-30 10:30:00,13.3,13.6,13.0,13.37,26078.0,13.3,13.6,13.0,13.37,26078.0
2020-03-30 11:00:00,13.39,13.82,13.38,13.82,14759.0,13.39,13.82,13.38,13.82,14759.0
2020-03-30 11:30:00,13.84,13.85,13.45,13.52,9859.0,13.84,13.85,13.45,13.52,9859.0
2020-03-30 12:00:00,13.58,13.58,13.15,13.27,11542.0,13.58,13.58,13.15,13.27,11542.0
2020-03-30 12:30:00,13.26,13.32,12.65,12.86,11892.0,13.26,13.32,12.65,12.86,11892.0
2020-03-30 13:00:00,12.85,12.85,12.67,12.82,20531.0,12.85,12.85,12.67,12.82,20531.0
2020-03-30 13:30:00,12.87,12.87,12.69,12.76,5128.0,12.87,12.87,12.69,12.76,5128.0
2020-03-30 14:00:00,12.75,12.75,12.26,12.49,24393.0,12.75,12.75,12.26,12.49,24393.0
2020-03-30 14:30:00,12.5,12.6,12.18,12.28,12604.0,12.5,12.6,12.18,12.28,12604.0
2020-03-30 15:00:00,12.32,12.54,12.25,12.54,9743.0,12.32,12.54,12.25,12.54,9743.0
2020-03-30 15:30:00,12.52,12.52,12.2,12.35,21934.0,12.52,12.52,12.2,12.35,21934.0
2020-03-31 09:30:00,12.76,13.66,12.57,13.5,48692.0,12.76,13.66,12.57,13.5,48692.0
2020-03-31 10:00:00,13.49,14.55,13.49,14.14,25993.0,13.49,14.55,13.49,14.14,25993.0
2020-03-31 10:30:00,14.15,14.29,13.77,13.79,12522.0,14.15,14.29,13.77,13.79,12522.0
2020-03-31 11:00:00,13.82,13.82,13.25,13.27,13121.0,13.82,13.82,13.25,13.27,13121.0
2020-03-31 11:30:00,13.28,13.7,13.28,13.7,6665.0,13.28,13.7,13.28,13.7,6665.0
2020-03-31 12:00:00,13.75,13.75,13.1,13.1,8476.0,13.75,13.75,13.1,13.1,8476.0
2020-03-31 12:30:00,13.01,13.29,13.0,13.03,9857.0,13.01,13.29,13.0,13.03,9857.0
2020-03-31 13:00:00,13.16,13.16,12.78,12.86,8737.0,13.16,13.16,12.78,12.86,8737.0
2020-03-31 13:30:00,12.94,13.2,12.9,13.05,15241.0,12.94,13.2,12.9,13.05,15241.0
2020-03-31 14:00:00,13.05,13.2,13.0,13.18,6414.0,13.05,13.2,13.0,13.18,6414.0
2020-03-31 14:30:00,13.18,13.18,13.03,13.13,4506.0,13.18,13.18,13.03,13.13,4506.0
2020-03-31 15:00:00,13.11,13.11,12.56,12.57,7128.0,13.11,13.11,12.56,12.57,7128.0
2020-03-31 15:30:00,12.59,13.24,12.59,13.07,15245.0,12.59,13.24,12.59,13.07,15245.0
2020-04-01 09:30:00,11.65,12.43,11.6,11.74,46461.0,11.65,12.43,11.6,11.74,46461.0
2020-04-01 10:00:00,11.68,11.71,11.12,11.2,51719.0,11.68,11.71,11.12,11.2,51719.0
2020-04-01 10:30:00,11.2,11.32,11.02,11.04,38813.0,11.2,11.32,11.02,11.04,38813.0
2020-04-01 11:00:00,11.04,11.74,11.01,11.11,42347.0,11.04,11.74,11.01,11.11,42347.0
2020-04-01 11:30:00,11.1,11.15,11.0,11.04,48024.0,11.1,11.15,11.0,11.04,48024.0
2020-04-01 12:00:00,11.03,11.03,10.52,10.55,33986.0,11.03,11.03,10.52,10.55,33986.0
2020-04-01 12:30:00,10.53,10.6,10.11,10.3,48994.0,10.53,10.6,10.11,10.3,48994.0
2020-04-01 13:00:00,10.26,10.71,10.26,10.54,38053.0,10.26,10.71,10.26,10.54,38053.0
2020-04-01 13:30:00,10.37,10.95,10.3,10.83,23748.0,10.37,10.95,10.3,10.83,23748.0
2020-04-01 14:00:00,10.83,10.83,10.54,10.69,27226.0,10.83,10.83,10.54,10.69,27226.0
2020-04-01 14:30:00,10.69,10.76,10.47,10.64,25674.0,10.69,10.76,10.47,10.64,25674.0
2020-04-01 15:00:00,10.64,10.67,10.31,10.31,23038.0,10.64,10.67,10.31,10.31,23038.0
2020-04-01 15:30:00,10.31,10.95,10.28,10.69,54905.0,10.31,10.95,10.28,10.69,54905.0
2020-04-02 09:30:00,10.42,11.28,10.25,10.88,29923.0,10.42,11.28,10.25,10.88,29923.0
2020-04-02 10:00:00,10.89,11.39,10.79,10.9,57549.0,10.89,11.39,10.79,10.9,57549.0
2020-04-02 10:30:00,10.96,11.3,10.71,11.06,25711.0,10.96,11.3,10.71,11.06,25711.0
2020-04-02 11:00:00,11.07,11.16,10.28,10.45,28876.0,11.07,11.16,10.28,10.45,28876.0
2020-04-02 11:30:00,10.44,10.57,10.22,10.47,22218.0,10.44,10.57,10.22,10.47,22218.0
2020-04-02 12:00:00,10.43,10.58,10.31,10.31,48559.0,10.43,10.58,10.31,10.31,48559.0
2020-04-02 12:30:00,10.31,10.35,10.12,10.12,19002.0,10.31,10.35,10.12,10.12,19002.0
2020-04-02 13:00:00,10.11,10.15,9.53,9.61,42224.0,10.11,10.15,9.53,9.61,42224.0
2020-04-02 13:30:00,9.61,9.79,9.54,9.65,13662.0,9.61,9.79,9.54,9.65,13662.0
2020-04-02 14:00:00,9.65,9.68,9.51,9.65,18006.0,9.65,9.68,9.51,9.65,18006.0
2020-04-02 14:30:00,9.7,9.99,9.59,9.98,19894.0,9.7,9.99,9.59,9.98,19894.0
2020-04-02 15:00:00,9.99,10.02,9.81,9.92,28515.0,9.99,10.02,9.81,9.92,28515.0
2020-04-02 15:30:00,9.91,10.06,9.66,10.03,45530.0,9.91,10.06,9.66,10.03,45530.0
2020-04-03 09:30:00,10.71,10.9,10.11,10.8,66677.0,10.71,10.9,10.11,10.8,66677.0
2020-04-03 10:00:00,10.82,10.93,10.06,10.1,45891.0,10.82,10.93,10.06,10.1,45891.0
2020-04-03 10:30:00,10.12,10.55,10.09,10.46,44206.0,10.12,10.55,10.09,10.46,44206.0
2020-04-03 11:00:00,10.42,10.47,10.16,10.26,28687.0,10.42,10.47,10.16,10.26,28687.0
2020-04-03 11:30:00,10.23,10.34,10.16,10.34,18974.0,10.23,10.34,10.16,10.34,18974.0
2020-04-03 12:00:00,10.34,10.35,10.17,10.19,11491.0,10.34,10.35,10.17,10.19,11491.0
2020-04-03 12:30:00,10.18,10.2,9.87,9.9,24767.0,10.18,10.2,9.87,9.9,24767.0
2020-04-03 13:00:00,9.9,10.07,9.83,9.86,30627.0,9.9,10.07,9.83,9.86,30627.0
2020-04-03 13:30:00,9.84,9.84,9.63,9.75,17431.0,9.84,9.84,9.63,9.75,17431.0
2020-04-03 14:00:00,9.73,10.18,9.73,10.13,24457.0,9.73,10.18,9.73,10.13,24457.0
2020-04-03 14:30:00,10.14,10.35,9.96,10.28,27697.0,10.14,10.35,9.96,10.28,27697.0
2020-04-03 15:00:00,10.3,10.42,10.08,10.31,31430.0,10.3,10.42,10.08,10.31,31430.0
2020-04-03 15:30:00,10.3,10.38,9.87,10.2,57047.0,10.3,10.38,9.87,10.2,57047.0
2020-04-06 09:30:00,11.24,11.85,11.22,11.52,37754.0,11.24,11.85,11.22,11.52,37754.0
2020-04-06 10:00:00,11.51,12.35,11.36,11.92,70429.0,11.51,12.35,11.36,11.92,70429.0
2020-04-06 10:30:00,11.9,11.93,10.93,11.01,58032.0,11.9,11.93,10.93,11.01,58032.0
2020-04-06 11:00:00,10.93,10.97,10.46,10.77,60339.0,10.93,10.97,10.46,10.77,60339.0
2020-04-06 11:30:00,10.83,11.2,10.68,11.02,26602.0,10.83,11.2,10.68,11.02,26602.0
2020-04-06 12:00:00,11.0,11.45,10.91,11.37,28843.0,11.0,11.45,10.91,11.37,28843.0
2020-04-06 12:30:00,11.36,11.39,11.01,11.24,35776.0,11.36,11.39,11.01,11.24,35776.0
2020-04-06 13:00:00,11.27,11.73,11.27,11.46,28379.0,11.27,11.73,11.27,11.46,28379.0
2020-04-06 13:30:00,11.49,11.65,11.44,11.44,26686.0,11.49,11.65,11.44,11.44,26686.0
2020-04-06 14:00:00,11.41,11.42,11.08,11.25,40290.0,11.41,11.42,11.08,11.25,40290.0
2020-04-06 14:30:00,11.23,11.47,11.13,11.3,16878.0,11.23,11.47,11.13,11.3,16878.0
2020-04-06 15:00:00,11.3,11.35,11.18,11.25,22998.0,11.3,11.35,11.18,11.25,22998.0
2020-04-06 15:30:00,11.22,11.48,11.17,11.48,48489.0,11.22,11.48,11.17,11.48,48489.0
2020-04-07 09:30:00,13.3,14.03,12.7,13.7,56044.0,13.3,14.03,12.7,13.7,56044.0
2020-04-07 10:00:00,13.75,13.75,12.76,13.0,47890.0,13.75,13.75,12.76,13.0,47890.0
2020-04-07 10:30:00,12.92,13.11,11.84,12.3,95112.0,12.92,13.11,11.84,12.3,95112.0
2020-04-07 11:00:00,12.29,12.6,11.94,12.25,41448.0,12.29,12.6,11.94,12.25,41448.0
2020-04-07 11:30:00,12.26,12.63,12.15,12.41,26813.0,12.26,12.63,12.15,12.41,26813.0
2020-04-07 12:00:00,12.42,12.81,12.26,12.73,97675.0,12.42,12.81,12.26,12.73,97675.0
2020-04-07 12:30:00,12.73,12.77,12.32,12.74,49463.0,12.73,12.77,12.32,12.74,49463.0
2020-04-07 13:00:00,12.7,12.82,12.53,12.66,30756.0,12.7,12.82,12.53,12.66,30756.0
2020-04-07 13:30:00,12.67,12.9,12.16,12.16,104471.0,12.67,12.9,12.16,12.16,104471.0
2020-04-07 14:00:00,12.15,12.3,11.65,11.8,38294.0,12.15,12.3,11.65,11.8,38294.0
2020-04-07 14:30:00,11.79,11.87,11.55,11.65,27033.0,11.79,11.87,11.55,11.65,27033.0
2020-04-07 15:00:00,11.66,12.03,11.65,11.73,23021.0,11.66,12.03,11.65,11.73,23021.0
2020-04-07 15:30:00,11.66,12.22,11.66,11.97,40729.0,11.66,12.22,11.66,11.97,40729.0
2020-04-08 09:30:00,12.35,12.75,11.79,12.36,29407.0,12.35,12.75,11.79,12.36,29407.0
2020-04-08 10:00:00,12.28,12.55,12.15,12.53,25022.0,12.28,12.55,12.15,12.53,25022.0
2020-04-08 10:30:00,12.45,12.61,12.4,12.48,13919.0,12.45,12.61,12.4,12.48,13919.0
2020-04-08 11:00:00,12.53,13.37,12.5,13.36,111377.0,12.53,13.37,12.5,13.36,111377.0
2020-04-08 11:30:00,13.4,13.57,13.01,13.16,54694.0,13.4,13.57,13.01,13.16,54694.0
2020-04-08 12:00:00,13.19,13.27,12.99,13.06,83315.0,13.19,13.27,12.99,13.06,83315.0
2020-04-08 12:30:00,13.07,13.25,12.84,12.84,49149.0,13.07,13.25,12.84,12.84,49149.0
2020-04-08 13:00:00,12.95,13.02,12.73,12.83,32918.0,12.95,13.02,12.73,12.83,32918.0
2020-04-08 13:30:00,12.83,12.89,12.35,12.41,22760.0,12.83,12.89,12.35,12.41,22760.0
2020-04-08 14:00:00,12.43,12.74,12.42,12.68,20722.0,12.43,12.74,12.42,12.68,20722.0
2020-04-08 14:30:00,12.7,12.87,12.69,12.83,19384.0,12.7,12.87,12.69,12.83,19384.0
2020-04-08 15:00:00,12.83,13.08,12.74,12.75,14878.0,12.83,13.08,12.74,12.75,14878.0
2020-04-08 15:30:00,12.73,12.89,12.6,12.79,33539.0,12.73,12.89,12.6,12.79,33539.0
2020-04-09 09:30:00,14.0,15.41,13.82,15.4,84215.0,14.0,15.41,13.82,15.4,84215.0
2020-04-09 10:00:00,15.44,15.78,13.9,14.62,88772.0,15.44,15.78,13.9,14.62,88772.0
2020-04-09 10:30:00,14.7,14.7,14.17,14.45,68405.0,14.7,14.7,14.17,14.45,68405.0
2020-04-09 11:00:00,14.52,14.55,14.2,14.53,36633.0,14.52,14.55,14.2,14.53,36633.0
2020-04-09 11:30:00,14.53,15.05,14.53,14.85,73328.0,14.53,15.05,14.53,14.85,73328.0
2020-04-09 12:00:00,14.95,15.02,14.73,14.73,9954.0,14.95,15.02,14.73,14.73,9954.0
2020-04-09 12:30:00,14.86,14.93,14.53,14.66,17718.0,14.86,14.93,14.53,14.66,17718.0
2020-04-09 13:00:00,14.65,14.79,14.38,14.48,24891.0,14.65,14.79,14.38,14.48,24891.0
2020-04-09 13:30:00,14.49,14.8,14.45,14.78,21496.0,14.49,14.8,14.45,14.78,21496.0
2020-04-09 14:00:00,14.71,14.75,14.25,14.25,42164.0,14.71,14.75,14.25,14.25,42164.0
2020-04-09 14:30:00,14.25,14.33,13.8,13.95,32723.0,14.25,14.33,13.8,13.95,32723.0
2020-04-09 15:00:00,13.94,14.48,13.89,14.35,33350.0,13.94,14.48,13.89,14.35,33350.0
2020-04-09 15:30:00,14.53,14.73,14.29,14.7,45933.0,14.53,14.73,14.29,14.7,45933.0
2020-04-13 09:30:00,14.6,14.6,13.38,13.58,77134.0,14.6,14.6,13.38,13.58,77134.0
2020-04-13 10:00:00,13.57,13.85,13.42,13.76,55900.0,13.57,13.85,13.42,13.76,55900.0
2020-04-13 10:30:00,13.69,13.7,13.07,13.11,39860.0,13.69,13.7,13.07,13.11,39860.0
2020-04-13 11:00:00,13.07,13.41,13.05,13.26,14291.0,13.07,13.41,13.05,13.26,14291.0
2020-04-13 11:30:00,13.2,13.24,13.03,13.11,12978.0,13.2,13.24,13.03,13.11,12978.0
2020-04-13 12:00:00,13.15,13.6,13.1,13.14,28685.0,13.15,13.6,13.1,13.14,28685.0
2020-04-13 12:30:00,13.11,13.2,13.1,13.11,14300.0,13.11,13.2,13.1,13.11,14300.0
2020-04-13 13:00:00,13.11,13.28,13.1,13.22,20876.0,13.11,13.28,13.1,13.22,20876.0
2020-04-13 13:30:00,13.21,13.49,13.2,13.28,12428.0,13.21,13.49,13.2,13.28,12428.0
2020-04-13 14:00:00,13.3,13.51,13.3,13.46,24129.0,13.3,13.51,13.3,13.46,24129.0
2020-04-13 14:30:00,13.42,13.53,13.3,13.44,11561.0,13.42,13.53,13.3,13.44,11561.0
2020-04-13 15:00:00,13.44,13.44,13.35,13.42,11387.0,13.44,13.44,13.35,13.42,11387.0
2020-04-13 15:30:00,13.44,13.83,13.42,13.82,50972.0,13.44,13.83,13.42,13.82,50972.0
2020-04-14 09:30:00,14.73,14.73,13.65,14.0,141128.0,14.73,14.73,13.65,14.0,141128.0
2020-04-14 10:00:00,13.98,14.01,13.06,13.22,169607.0,13.98,14.01,13.06,13.22,169607.0
2020-04-14 10:30:00,13.22,13.25,12.26,12.43,96114.0,13.22,13.25,12.26,12.43,96114.0
2020-04-14 11:00:00,12.41,12.57,12.1,12.29,57737.0,12.41,12.57,12.1,12.29,57737.0
2020-04-14 11:30:00,12.29,12.33,12.06,12.12,49897.0,12.29,12.33,12.06,12.12,49897.0
2020-04-14 12:00:00,12.13,12.35,12.13,12.17,25279.0,12.13,12.35,12.13,12.17,25279.0
2020-04-14 12:30:00,12.15,12.35,12.02,12.27,60132.0,12.15,12.35,12.02,12.27,60132.0
2020-04-14 13:00:00,12.25,12.4,12.02,12.12,43977.0,12.25,12.4,12.02,12.12,43977.0
2020-04-14 13:30:00,12.15,12.25,12.12,12.23,81285.0,12.15,12.25,12.12,12.23,81285.0
2020-04-14 14:00:00,12.23,12.34,12.1,12.15,177705.0,12.23,12.34,12.1,12.15,177705.0
2020-04-14 14:30:00,12.16,12.36,12.1,12.32,122666.0,12.16,12.36,12.1,12.32,122666.0
2020-04-14 15:00:00,12.29,12.31,12.16,12.23,22194.0,12.29,12.31,12.16,12.23,22194.0
2020-04-14 15:30:00,12.24,12.35,12.21,12.23,89979.0,12.24,12.35,12.21,12.23,89979.0
2020-04-15 09:30:00,11.11,11.82,10.94,11.7,60125.0,11.11,11.82,10.94,11.7,60125.0
2020-04-15 10:00:00,11.66,11.78,11.3,11.3,49749.0,11.66,11.78,11.3,11.3,49749.0
2020-04-15 10:30:00,11.31,11.37,11.08,11.31,39233.0,11.31,11.37,11.08,11.31,39233.0
2020-04-15 11:00:00,11.28,11.4,11.03,11.38,40586.0,11.28,11.4,11.03,11.38,40586.0
2020-04-15 11:30:00,11.44,11.74,11.44,11.53,49559.0,11.44,11.74,11.44,11.53,49559.0
2020-04-15 12:00:00,11.51,11.73,11.5,11.7,13751.0,11.51,11.73,11.5,11.7,13751.0
2020-04-15 12:30:00,11.67,11.76,11.66,11.69,10651.0,11.67,11.76,11.66,11.69,10651.0
2020-04-15 13:00:00,11.7,11.94,11.68,11.69,20090.0,11.7,11.94,11.68,11.69,20090.0
2020-04-15 13:30:00,11.68,11.8,11.66,11.79,13122.0,11.68,11.8,11.66,11.79,13122.0
2020-04-15 14:00:00,11.81,11.87,11.68,11.87,18881.0,11.81,11.87,11.68,11.87,18881.0
2020-04-15 14:30:00,11.87,12.11,11.84,12.11,32118.0,11.87,12.11,11.84,12.11,32118.0
2020-04-15 15:00:00,12.15,12.36,12.04,12.23,45702.0,12.15,12.36,12.04,12.23,45702.0
2020-04-15 15:30:00,12.25,12.25,12.01,12.03,53839.0,12.25,12.25,12.01,12.03,53839.0
2020-04-16 09:30:00,12.11,12.11,11.45,11.57,41607.0,12.11,12.11,11.45,11.57,41607.0
2020-04-16 10:00:00,11.59,11.88,11.5,11.88,26206.0,11.59,11.88,11.5,11.88,26206.0
2020-04-16 10:30:00,11.77,12.11,11.7,12.07,19313.0,11.77,12.11,11.7,12.07,19313.0
2020-04-16 11:00:00,11.91,11.97,11.6,11.6,18377.0,11.91,11.97,11.6,11.6,18377.0
2020-04-16 11:30:00,11.57,11.66,11.5,11.55,16992.0,11.57,11.66,11.5,11.55,16992.0
2020-04-16 12:00:00,11.57,11.58,11.43,11.43,17793.0,11.57,11.58,11.43,11.43,17793.0
2020-04-16 12:30:00,11.42,11.47,11.31,11.47,12770.0,11.42,11.47,11.31,11.47,12770.0
2020-04-16 13:00:00,11.48,11.55,11.46,11.47,8808.0,11.48,11.55,11.46,11.47,8808.0
2020-04-16 13:30:00,11.45,11.47,11.28,11.32,40750.0,11.45,11.47,11.28,11.32,40750.0
2020-04-16 14:00:00,11.32,11.36,11.31,11.33,12954.0,11.32,11.36,11.31,11.33,12954.0
2020-04-16 14:30:00,11.32,11.35,11.04,11.14,41173.0,11.32,11.35,11.04,11.14,41173.0
2020-04-16 15:00:00,11.14,11.17,11.0,11.16,21475.0,11.14,11.17,11.0,11.16,21475.0
2020-04-16 15:30:00,11.16,11.34,11.14,11.25,42678.0,11.16,11.34,11.14,11.25,42678.0
2020-04-17 09:30:00,12.25,12.39,11.86,12.1,49035.0,12.25,12.39,11.86,12.1,49035.0
2020-04-17 10:00:00,12.11,12.11,11.49,11.7,51972.0,12.11,12.11,11.49,11.7,51972.0
2020-04-17 10:30:00,11.63,11.69,11.33,11.58,47295.0,11.63,11.69,11.33,11.58,47295.0
2020-04-17 11:00:00,11.51,11.74,11.49,11.65,23424.0,11.51,11.74,11.49,11.65,23424.0
2020-04-17 11:30:00,11.65,11.81,11.63,11.78,15376.0,11.65,11.81,11.63,11.78,15376.0
2020-04-17 12:00:00,11.78,11.88,11.75,11.8,8549.0,11.78,11.88,11.75,11.8,8549.0
2020-04-17 12:30:00,11.84,12.05,11.84,11.98,14556.0,11.84,12.05,11.84,11.98,14556.0
2020-04-17 13:00:00,12.0,12.1,11.99,11.99,21677.0,12.0,12.1,11.99,11.99,21677.0
2020-04-17 13:30:00,12.0,12.0,11.79,11.8,22032.0,12.0,12.0,11.79,11.8,22032.0
2020-04-17 14:00:00,11.79,11.81,11.6,11.77,18542.0,11.79,11.81,11.6,11.77,18542.0
2020-04-17 14:30:00,11.76,11.93,11.74,11.92,10596.0,11.76,11.93,11.74,11.92,10596.0
2020-04-17 15:00:00,11.95,11.95,11.81,11.86,24782.0,11.95,11.95,11.81,11.86,24782.0
2020-04-17 15:30:00,11.84,11.96,11.84,11.89,21686.0,11.84,11.96,11.84,11.89,21686.0
2020-04-20 09:30:00,11.4,11.96,11.14,11.67,40324.0,11.4,11.96,11.14,11.67,40324.0
2020-04-20 10:00:00,11.65,11.82,11.51,11.51,15718.0,11.65,11.82,11.51,11.51,15718.0
2020-04-20 10:30:00,11.54,12.08,11.54,11.99,30968.0,11.54,12.08,11.54,11.99,30968.0
2020-04-20 11:00:00,11.98,12.07,11.84,12.0,17912.0,11.98,12.07,11.84,12.0,17912.0
2020-04-20 11:30:00,11.99,12.06,11.96,12.05,24524.0,11.99,12.06,11.96,12.05,24524.0
2020-04-20 12:00:00,12.01,12.02,11.88,11.95,24019.0,12.01,12.02,11.88,11.95,24019.0
2020-04-20 12:30:00,11.98,12.03,11.94,11.95,17396.0,11.98,12.03,11.94,11.95,17396.0
2020-04-20 13:00:00,11.91,11.91,11.73,11.89,12836.0,11.91,11.91,11.73,11.89,12836.0
2020-04-20 13:30:00,11.84,11.9,11.77,11.87,19796.0,11.84,11.9,11.77,11.87,19796.0
2020-04-20 14:00:00,11.85,11.89,11.58,11.58,21910.0,11.85,11.89,11.58,11.58,21910.0
2020-04-20 14:30:00,11.57,11.73,11.45,11.46,18461.0,11.57,11.73,11.45,11.46,18461.0
2020-04-20 15:00:00,11.5,11.59,11.48,11.57,10034.0,11.5,11.59,11.48,11.57,10034.0
2020-04-20 15:30:00,11.59,11.63,11.52,11.55,7977.0,11.59,11.63,11.52,11.55,7977.0
2020-04-21 09:30:00,11.35,11.78,11.25,11.74,29607.0,11.35,11.78,11.25,11.74,29607.0
2020-04-21 10:00:00,11.75,11.75,11.4,11.51,22004.0,11.75,11.75,11.4,11.51,22004.0
2020-04-21 10:30:00,11.55,11.56,11.21,11.28,22903.0,11.55,11.56,11.21,11.28,22903.0
2020-04-21 11:00:00,11.27,11.35,11.06,11.24,16235.0,11.27,11.35,11.06,11.24,16235.0
2020-04-21 11:30:00,11.26,11.48,11.26,11.45,8712.0,11.26,11.48,11.26,11.45,8712.0
2020-04-21 12:00:00,11.46,11.55,11.46,11.49,4753.0,11.46,11.55,11.46,11.49,4753.0
2020-04-21 12:30:00,11.44,11.56,11.37,11.52,14136.0,11.44,11.56,11.37,11.52,14136.0
2020-04-21 13:00:00,11.52,11.57,11.41,11.56,15284.0,11.52,11.57,11.41,11.56,15284.0
2020-04-21 13:30:00,11.56,11.65,11.37,11.4,30180.0,11.56,11.65,11.37,11.4,30180.0
2020-04-21 14:00:00,11.36,11.57,11.35,11.57,9102.0,11.36,11.57,11.35,11.57,9102.0
2020-04-21 14:30:00,11.55,11.57,11.47,11.47,21185.0,11.55,11.57,11.47,11.47,21185.0
2020-04-21 15:00:00,11.48,11.59,11.48,11.51,4894.0,11.48,11.59,11.48,11.51,4894.0
2020-04-21 15:30:00,11.52,11.64,11.46,11.58,11055.0,11.52,11.64,11.46,11.58,11055.0
2020-04-22 09:30:00,11.99,12.05,11.65,11.75,20032.0,11.99,12.05,11.65,11.75,20032.0
2020-04-22 10:00:00,11.79,11.87,11.57,11.79,26316.0,11.79,11.87,11.57,11.79,26316.0
2020-04-22 10:30:00,11.78,11.94,11.74,11.77,30489.0,11.78,11.94,11.74,11.77,30489.0
2020-04-22 11:00:00,11.79,11.97,11.76,11.87,17440.0,11.79,11.97,11.76,11.87,17440.0
2020-04-22 11:30:00,11.86,12.13,11.85,12.01,43014.0,11.86,12.13,11.85,12.01,43014.0
2020-04-22 12:00:00,12.03,12.13,12.02,12.11,28231.0,12.03,12.13,12.02,12.11,28231.0
2020-04-22 12:30:00,12.1,12.11,11.94,12.05,17261.0,12.1,12.11,11.94,12.05,17261.0
2020-04-22 13:00:00,12.07,12.12,12.02,12.05,12931.0,12.07,12.12,12.02,12.05,12931.0
2020-04-22 13:30:00,12.04,12.05,11.85,11.86,19295.0,12.04,12.05,11.85,11.86,19295.0
2020-04-22 14:00:00,11.82,11.89,11.68,11.76,14544.0,11.82,11.89,11.68,11.76,14544.0
2020-04-22 14:30:00,11.77,11.87,11.73,11.73,13086.0,11.77,11.87,11.73,11.73,13086.0
2020-04-22 15:00:00,11.74,11.89,11.74,11.85,10881.0,11.74,11.89,11.74,11.85,10881.0
2020-04-22 15:30:00,11.82,12.04,11.82,12.0,38714.0,11.82,12.04,11.82,12.0,38714.0
2020-04-23 09:30:00,12.04,12.28,11.82,11.84,27110.0,12.04,12.28,11.82,11.84,27110.0
2020-04-23 10:00:00,11.93,12.07,11.8,12.05,51096.0,11.93,12.07,11.8,12.05,51096.0
2020-04-23 10:30:00,12.02,12.25,12.01,12.14,40154.0,12.02,12.25,12.01,12.14,40154.0
2020-04-23 11:00:00,12.11,12.25,12.02,12.1,48636.0,12.11,12.25,12.02,12.1,48636.0
2020-04-23 11:30:00,12.11,12.14,11.88,12.03,33004.0,12.11,12.14,11.88,12.03,33004.0
2020-04-23 12:00:00,12.0,12.02,11.91,11.91,14422.0,12.0,12.02,11.91,11.91,14422.0
2020-04-23 12:30:00,11.9,11.97,11.55,11.75,46449.0,11.9,11.97,11.55,11.75,46449.0
2020-04-23 13:00:00,11.74,11.93,11.72,11.8,19622.0,11.74,11.93,11.72,11.8,19622.0
2020-04-23 13:30:00,11.77,11.81,11.58,11.66,10705.0,11.77,11.81,11.58,11.66,10705.0
2020-04-23 14:00:00,11.65,11.8,11.64,11.76,23581.0,11.65,11.8,11.64,11.76,23581.0
2020-04-23 14:30:00,11.76,11.88,11.71,11.85,9567.0,11.76,11.88,11.71,11.85,9567.0
2020-04-23 15:00:00,11.84,11.84,11.68,11.72,13934.0,11.84,11.84,11.68,11.72,13934.0
2020-04-23 15:30:00,11.72,11.72,11.57,11.6,18144.0,11.72,11.72,11.57,11.6,18144.0
2020-04-24 09:30:00,11.8,12.05,11.38,11.9,108069.0,11.8,12.05,11.38,11.9,108069.0
2020-04-24 10:00:00,11.87,11.96,11.78,11.88,17364.0,11.87,11.96,11.78,11.88,17364.0
2020-04-24 10:30:00,11.86,12.22,11.83,12.02,74149.0,11.86,12.22,11.83,12.02,74149.0
2020-04-24 11:00:00,12.06,12.06,11.83,11.91,22327.0,12.06,12.06,11.83,11.91,22327.0
2020-04-24 11:30:00,11.9,11.96,11.81,11.83,18520.0,11.9,11.96,11.81,11.83,18520.0
2020-04-24 12:00:00,11.82,11.89,11.71,11.81,8565.0,11.82,11.89,11.71,11.81,8565.0
2020-04-24 12:30:00,11.8,11.91,11.76,11.84,18451.0,11.8,11.91,11.76,11.84,18451.0
2020-04-24 13:00:00,11.84,11.91,11.78,11.9,14531.0,11.84,11.91,11.78,11.9,14531.0
2020-04-24 13:30:00,11.91,11.93,11.87,11.93,8460.0,11.91,11.93,11.87,11.93,8460.0
2020-04-24 14:00:00,11.94,12.07,11.9,12.06,10860.0,11.94,12.07,11.9,12.06,10860.0
2020-04-24 14:30:00,12.1,12.11,12.04,12.1,32518.0,12.1,12.11,12.04,12.1,32518.0
2020-04-24 15:00:00,12.1,12.11,11.96,12.0,25597.0,12.1,12.11,11.96,12.0,25597.0
2020-04-24 15:30:00,12.0,12.05,11.87,11.97,23496.0,12.0,12.05,11.87,11.97,23496.0
2020-04-27 09:30:00,12.39,12.44,12.04,12.39,40798.0,12.39,12.44,12.04,12.39,40798.0
2020-04-27 10:00:00,12.42,12.89,12.32,12.7,58915.0,12.42,12.89,12.32,12.7,58915.0
2020-04-27 10:30:00,12.8,13.02,12.69,12.92,32788.0,12.8,13.02,12.69,12.92,32788.0
2020-04-27 11:00:00,12.96,13.13,12.87,12.96,31610.0,12.96,13.13,12.87,12.96,31610.0
2020-04-27 11:30:00,12.91,12.98,12.85,12.93,15005.0,12.91,12.98,12.85,12.93,15005.0
2020-04-27 12:00:00,12.88,13.02,12.88,12.95,6363.0,12.88,13.02,12.88,12.95,6363.0
2020-04-27 12:30:00,12.98,13.02,12.93,12.99,6069.0,12.98,13.02,12.93,12.99,6069.0
2020-04-27 13:00:00,13.01,13.01,12.63,12.73,26713.0,13.01,13.01,12.63,12.73,26713.0
2020-04-27 13:30:00,12.74,12.8,12.64,12.7,7300.0,12.74,12.8,12.64,12.7,7300.0
2020-04-27 14:00:00,12.72,12.93,12.71,12.84,19905.0,12.72,12.93,12.71,12.84,19905.0
2020-04-27 14:30:00,12.85,13.0,12.85,12.98,16563.0,12.85,13.0,12.85,12.98,16563.0
2020-04-27 15:00:00,12.97,13.1,12.97,13.08,14594.0,12.97,13.1,12.97,13.08,14594.0
2020-04-27 15:30:00,13.07,13.09,12.75,12.84,36115.0,13.07,13.09,12.75,12.84,36115.0
2020-04-28 09:30:00,13.56,13.98,13.16,13.16,51872.0,13.56,13.98,13.16,13.16,51872.0
2020-04-28 10:00:00,13.1,13.44,12.95,13.15,46190.0,13.1,13.44,12.95,13.15,46190.0
2020-04-28 10:30:00,13.14,13.28,12.63,12.64,30010.0,13.14,13.28,12.63,12.64,30010.0
2020-04-28 11:00:00,12.63,13.25,12.57,13.2,32151.0,12.63,13.25,12.57,13.2,32151.0
2020-04-28 11:30:00,13.18,13.41,13.18,13.38,14733.0,13.18,13.41,13.18,13.38,14733.0
2020-04-28 12:00:00,13.41,13.53,13.29,13.47,17711.0,13.41,13.53,13.29,13.47,17711.0
2020-04-28 12:30:00,13.46,13.46,13.28,13.34,19780.0,13.46,13.46,13.28,13.34,19780.0
2020-04-28 13:00:00,13.36,13.36,13.2,13.31,23809.0,13.36,13.36,13.2,13.31,23809.0
2020-04-28 13:30:00,13.28,13.32,13.23,13.3,22477.0,13.28,13.32,13.23,13.3,22477.0
2020-04-28 14:00:00,13.32,13.53,13.31,13.5,88447.0,13.32,13.53,13.31,13.5,88447.0
2020-04-28 14:30:00,13.54,13.66,13.4,13.55,23005.0,13.54,13.66,13.4,13.55,23005.0
2020-04-28 15:00:00,13.54,13.58,13.48,13.57,18287.0,13.54,13.58,13.48,13.57,18287.0
2020-04-28 15:30:00,13.57,13.96,13.57,13.89,27123.0,13.57,13.96,13.57,13.89,27123.0
2020-04-29 09:30:00,14.73,15.45,14.73,15.45,69248.0,14.73,15.45,14.73,15.45,69248.0
2020-04-29 10:00:00,15.45,15.75,15.3,15.73,87738.0,15.45,15.75,15.3,15.73,87738.0
2020-04-29 10:30:00,15.73,16.66,15.72,16.27,64215.0,15.73,16.66,15.72,16.27,64215.0
2020-04-29 11:00:00,16.16,16.46,16.16,16.41,31447.0,16.16,16.46,16.16,16.41,31447.0
2020-04-29 11:30:00,16.41,16.42,16.08,16.08,30684.0,16.41,16.42,16.08,16.08,30684.0
2020-04-29 12:00:00,16.06,16.27,15.88,15.88,18174.0,16.06,16.27,15.88,15.88,18174.0
2020-04-29 12:30:00,15.89,16.25,15.89,16.07,9424.0,15.89,16.25,15.89,16.07,9424.0
2020-04-29 13:00:00,16.07,16.14,15.85,15.92,20741.0,16.07,16.14,15.85,15.92,20741.0
2020-04-29 13:30:00,15.93,15.93,15.44,15.44,40111.0,15.93,15.93,15.44,15.44,40111.0
2020-04-29 14:00:00,15.49,15.56,15.38,15.51,16721.0,15.49,15.56,15.38,15.51,16721.0
2020-04-29 14:30:00,15.52,15.52,15.35,15.48,10045.0,15.52,15.52,15.35,15.48,10045.0
2020-04-29 15:00:00,15.49,15.5,15.02,15.3,26251.0,15.49,15.5,15.02,15.3,26251.0
2020-04-29 15:30:00,15.29,15.8,15.25,15.65,45329.0,15.29,15.8,15.25,15.65,45329.0
2020-04-30 09:30:00,15.26,15.63,14.5,15.5,24191.0,15.26,15.63,14.5,15.5,24191.0
2020-04-30 10:00:00,15.57,15.75,15.05,15.4,17914.0,15.57,15.75,15.05,15.4,17914.0
2020-04-30 10:30:00,15.46,15.7,15.19,15.3,12195.0,15.46,15.7,15.19,15.3,12195.0
2020-04-30 11:00:00,15.4,15.4,14.88,14.94,10538.0,15.4,15.4,14.88,14.94,10538.0
2020-04-30 11:30:00,14.92,14.99,14.77,14.84,11276.0,14.92,14.99,14.77,14.84,11276.0
2020-04-30 12:00:00,14.78,14.78,14.46,14.64,33533.0,14.78,14.78,14.46,14.64,33533.0
2020-04-30 12:30:00,14.6,14.85,14.54,14.79,6100.0,14.6,14.85,14.54,14.79,6100.0
2020-04-30 13:00:00,14.76,14.79,14.59,14.68,7392.0,14.76,14.79,14.59,14.68,7392.0
2020-04-30 13:30:00,14.62,14.72,14.54,14.65,17204.0,14.62,14.72,14.54,14.65,17204.0
2020-04-30 14:00:00,14.65,14.8,14.62,14.8,12103.0,14.65,14.8,14.62,14.8,12103.0
2020-04-30 14:30:00,14.81,15.0,14.75,14.87,15519.0,14.81,15.0,14.75,14.87,15519.0
2020-04-30 15:00:00,14.86,14.87,14.67,14.72,6700.0,14.86,14.87,14.67,14.72,6700.0
2020-04-30 15:30:00,14.75,14.78,14.62,14.64,12216.0,14.75,14.78,14.62,14.64,12216.0
2020-05-01 09:30:00,13.89,14.19,13.22,13.37,40595.0,13.89,14.19,13.22,13.37,40595.0
2020-05-01 10:00:00,13.44,13.48,13.02,13.28,32084.0,13.44,13.48,13.02,13.28,32084.0
2020-05-01 10:30:00,13.22,13.43,13.21,13.34,12396.0,13.22,13.43,13.21,13.34,12396.0
2020-05-01 11:00:00,13.35,13.41,13.3,13.34,14327.0,13.35,13.41,13.3,13.34,14327.0
2020-05-01 11:30:00,13.34,13.34,13.07,13.09,15207.0,13.34,13.34,13.07,13.09,15207.0
2020-05-01 12:00:00,13.13,13.24,13.09,13.16,9938.0,13.13,13.24,13.09,13.16,9938.0
2020-05-01 12:30:00,13.16,13.26,13.16,13.26,7012.0,13.16,13.26,13.16,13.26,7012.0
2020-05-01 13:00:00,13.28,13.32,13.23,13.28,10292.0,13.28,13.32,13.23,13.28,10292.0
2020-05-01 13:30:00,13.26,13.32,13.24,13.31,6848.0,13.26,13.32,13.24,13.31,6848.0
2020-05-01 14:00:00,13.3,13.46,13.3,13.44,4512.0,13.3,13.46,13.3,13.44,4512.0
2020-05-01 14:30:00,13.47,13.47,13.39,13.39,4253.0,13.47,13.47,13.39,13.39,4253.0
2020-05-01 15:00:00,13.36,13.43,13.35,13.35,6694.0,13.36,13.43,13.35,13.35,6694.0
2020-05-01 15:30:00,13.32,13.34,13.24,13.33,19042.0,13.32,13.34,13.24,13.33,19042.0
2020-05-04 09:30:00,11.0,11.38,10.82,11.14,240659.0,11.0,11.38,10.82,11.14,240659.0
2020-05-04 10:00:00,11.13,11.48,11.08,11.08,133483.0,11.13,11.48,11.08,11.08,133483.0
2020-05-04 10:30:00,11.08,11.26,11.03,11.09,91018.0,11.08,11.26,11.03,11.09,91018.0
2020-05-04 11:00:00,11.09,11.13,10.92,11.08,100077.0,11.09,11.13,10.92,11.08,100077.0
2020-05-04 11:30:00,11.08,11.23,11.06,11.22,42813.0,11.08,11.23,11.06,11.22,42813.0
2020-05-04 12:00:00,11.23,11.23,11.15,11.21,32867.0,11.23,11.23,11.15,11.21,32867.0
2020-05-04 12:30:00,11.22,11.34,11.11,11.33,57681.0,11.22,11.34,11.11,11.33,57681.0
2020-05-04 13:00:00,11.34,11.39,11.16,11.24,42206.0,11.34,11.39,11.16,11.24,42206.0
2020-05-04 13:30:00,11.25,11.28,11.19,11.19,21805.0,11.25,11.28,11.19,11.19,21805.0
2020-05-04 14:00:00,11.19,11.3,11.19,11.29,16851.0,11.19,11.3,11.19,11.29,16851.0
2020-05-04 14:30:00,11.29,11.3,11.1,11.18,49900.0,11.29,11.3,11.1,11.18,49900.0
2020-05-04 15:00:00,11.17,11.3,11.13,11.27,22975.0,11.17,11.3,11.13,11.27,22975.0
2020-05-04 15:30:00,11.28,11.4,11.25,11.27,73038.0,11.28,11.4,11.25,11.27,73038.0
2020-05-05 09:30:00,11.79,11.82,11.25,11.44,116058.0,11.79,11.82,11.25,11.44,116058.0
2020-05-05 10:00:00,11.47,11.77,11.32,11.38,47396.0,11.47,11.77,11.32,11.38,47396.0
2020-05-05 10:30:00,11.37,11.47,11.3,11.45,32879.0,11.37,11.47,11.3,11.45,32879.0
2020-05-05 11:00:00,11.47,11.58,11.45,11.52,27782.0,11.47,11.58,11.45,11.52,27782.0
2020-05-05 11:30:00,11.54,11.69,11.53,11.59,45739.0,11.54,11.69,11.53,11.59,45739.0
2020-05-05 12:00:00,11.6,11.68,11.56,11.63,40268.0,11.6,11.68,11.56,11.63,40268.0
2020-05-05 12:30:00,11.63,11.67,11.32,11.41,79226.0,11.63,11.67,11.32,11.41,79226.0
2020-05-05 13:00:00,11.41,11.44,11.34,11.44,24357.0,11.41,11.44,11.34,11.44,24357.0
2020-05-05 13:30:00,11.45,11.45,11.35,11.39,23672.0,11.45,11.45,11.35,11.39,23672.0
2020-05-05 14:00:00,11.39,11.5,11.39,11.49,21523.0,11.39,11.5,11.39,11.49,21523.0
2020-05-05 14:30:00,11.49,11.49,11.4,11.45,21446.0,11.49,11.49,11.4,11.45,21446.0
2020-05-05 15:00:00,11.45,11.49,11.18,11.23,44066.0,11.45,11.49,11.18,11.23,44066.0
2020-05-05 15:30:00,11.22,11.25,11.03,11.05,49419.0,11.22,11.25,11.03,11.05,49419.0
2020-05-06 09:30:00,11.21,11.29,10.68,10.77,86630.0,11.21,11.29,10.68,10.77,86630.0
2020-05-06 10:00:00,10.73,11.01,10.65,10.95,66289.0,10.73,11.01,10.65,10.95,66289.0
2020-05-06 10:30:00,10.99,11.12,10.9,10.95,37041.0,10.99,11.12,10.9,10.95,37041.0
2020-05-06 11:00:00,10.97,11.04,10.91,11.02,23989.0,10.97,11.04,10.91,11.02,23989.0
2020-05-06 11:30:00,11.0,11.0,10.82,10.88,19270.0,11.0,11.0,10.82,10.88,19270.0
2020-05-06 12:00:00,10.93,10.96,10.81,10.83,10291.0,10.93,10.96,10.81,10.83,10291.0
2020-05-06 12:30:00,10.83,10.84,10.73,10.73,23786.0,10.83,10.84,10.73,10.73,23786.0
2020-05-06 13:00:00,10.75,10.83,10.74,10.82,19938.0,10.75,10.83,10.74,10.82,19938.0
2020-05-06 13:30:00,10.83,10.99,10.83,10.99,14728.0,10.83,10.99,10.83,10.99,14728.0
2020-05-06 14:00:00,10.98,10.99,10.9,10.95,8288.0,10.98,10.99,10.9,10.95,8288.0
2020-05-06 14:30:00,10.94,11.01,10.91,10.96,19489.0,10.94,11.01,10.91,10.96,19489.0
2020-05-06 15:00:00,10.96,10.96,10.81,10.84,14016.0,10.96,10.96,10.81,10.84,14016.0
2020-05-06 15:30:00,10.83,10.85,10.77,10.81,27623.0,10.83,10.85,10.77,10.81,27623.0
2020-05-07 09:30:00,11.08,11.11,10.87,10.91,30542.0,11.08,11.11,10.87,10.91,30542.0
2020-05-07 10:00:00,10.94,10.98,10.79,10.93,15749.0,10.94,10.98,10.79,10.93,15749.0
2020-05-07 10:30:00,10.92,11.08,10.88,11.02,16005.0,10.92,11.08,10.88,11.02,16005.0
2020-05-07 11:00:00,11.01,11.04,10.9,10.94,14661.0,11.01,11.04,10.9,10.94,14661.0
2020-05-07 11:30:00,10.91,11.09,10.9,11.09,15442.0,10.91,11.09,10.9,11.09,15442.0
2020-05-07 12:00:00,11.09,11.15,10.99,11.15,26363.0,11.09,11.15,10.99,11.15,26363.0
2020-05-07 12:30:00,11.16,11.17,10.92,11.08,22031.0,11.16,11.17,10.92,11.08,22031.0
2020-05-07 13:00:00,11.09,11.1,11.0,11.03,15962.0,11.09,11.1,11.0,11.03,15962.0
2020-05-07 13:30:00,11.03,11.17,11.03,11.17,34730.0,11.03,11.17,11.03,11.17,34730.0
2020-05-07 14:00:00,11.15,11.19,11.06,11.06,43251.0,11.15,11.19,11.06,11.06,43251.0
2020-05-07 14:30:00,11.07,11.07,10.92,10.98,40621.0,11.07,11.07,10.92,10.98,40621.0
2020-05-07 15:00:00,10.97,11.02,10.93,10.96,12812.0,10.97,11.02,10.93,10.96,12812.0
2020-05-07 15:30:00,10.98,11.0,10.92,10.99,21357.0,10.98,11.0,10.92,10.99,21357.0
2020-05-08 09:30:00,11.3,11.52,11.15,11.49,74293.0,11.3,11.52,11.15,11.49,74293.0
2020-05-08 10:00:00,11.49,11.67,11.48,11.59,37341.0,11.49,11.67,11.48,11.59,37341.0
2020-05-08 10:30:00,11.56,11.57,11.24,11.24,24862.0,11.56,11.57,11.24,11.24,24862.0
2020-05-08 11:00:00,11.26,11.36,11.15,11.27,23907.0,11.26,11.36,11.15,11.27,23907.0
2020-05-08 11:30:00,11.3,11.62,11.3,11.62,97806.0,11.3,11.62,11.3,11.62,97806.0
2020-05-08 12:00:00,11.62,11.63,11.51,11.52,11327.0,11.62,11.63,11.51,11.52,11327.0
2020-05-08 12:30:00,11.51,11.59,11.46,11.57,33805.0,11.51,11.59,11.46,11.57,33805.0
2020-05-08 13:00:00,11.55,11.64,11.52,11.56,27265.0,11.55,11.64,11.52,11.56,27265.0
2020-05-08 13:30:00,11.57,11.58,11.38,11.4,15011.0,11.57,11.58,11.38,11.4,15011.0
2020-05-08 14:00:00,11.4,11.47,11.38,11.42,13914.0,11.4,11.47,11.38,11.42,13914.0
2020-05-08 14:30:00,11.42,11.44,11.37,11.41,11737.0,11.42,11.44,11.37,11.41,11737.0
2020-05-08 15:00:00,11.41,11.52,11.38,11.49,23776.0,11.41,11.52,11.38,11.49,23776.0
2020-05-08 15:30:00,11.52,11.58,11.45,11.48,33731.0,11.52,11.58,11.45,11.48,33731.0
2020-05-11 09:30:00,11.3,11.3,10.87,10.94,74517.0,11.3,11.3,10.87,10.94,74517.0
2020-05-11 10:00:00,11.0,11.04,10.73,10.99,43477.0,11.0,11.04,10.73,10.99,43477.0
2020-05-11 10:30:00,10.99,11.05,10.81,10.83,47796.0,10.99,11.05,10.81,10.83,47796.0
2020-05-11 11:00:00,10.84,10.89,10.82,10.83,13676.0,10.84,10.89,10.82,10.83,13676.0
2020-05-11 11:30:00,10.84,10.94,10.84,10.93,12669.0,10.84,10.94,10.84,10.93,12669.0
2020-05-11 12:00:00,10.94,11.12,10.89,11.05,13989.0,10.94,11.12,10.89,11.05,13989.0
2020-05-11 12:30:00,11.07,11.12,11.01,11.07,18754.0,11.07,11.12,11.01,11.07,18754.0
2020-05-11 13:00:00,11.06,11.13,11.04,11.05,12243.0,11.06,11.13,11.04,11.05,12243.0
2020-05-11 13:30:00,11.07,11.15,11.03,11.14,10606.0,11.07,11.15,11.03,11.14,10606.0
2020-05-11 14:00:00,11.12,11.13,11.0,11.01,20865.0,11.12,11.13,11.0,11.01,20865.0
2020-05-11 14:30:00,11.03,11.04,10.88,10.89,14849.0,11.03,11.04,10.88,10.89,14849.0
2020-05-11 15:00:00,10.9,11.0,10.9,10.95,11415.0,10.9,11.0,10.9,10.95,11415.0
2020-05-11 15:30:00,10.95,10.96,10.83,10.86,26401.0,10.95,10.96,10.83,10.86,26401.0
2020-05-12 09:30:00,10.99,10.99,10.55,10.79,60739.0,10.99,10.99,10.55,10.79,60739.0
2020-05-12 10:00:00,10.78,10.95,10.67,10.7,45078.0,10.78,10.95,10.67,10.7,45078.0
2020-05-12 10:30:00,10.71,10.77,10.61,10.72,20564.0,10.71,10.77,10.61,10.72,20564.0
2020-05-12 11:00:00,10.71,10.76,10.63,10.68,21730.0,10.71,10.76,10.63,10.68,21730.0
2020-05-12 11:30:00,10.69,10.71,10.6,10.65,13963.0,10.69,10.71,10.6,10.65,13963.0
2020-05-12 12:00:00,10.66,10.66,10.57,10.57,12177.0,10.66,10.66,10.57,10.57,12177.0
2020-05-12 12:30:00,10.57,10.61,10.53,10.56,11978.0,10.57,10.61,10.53,10.56,11978.0
2020-05-12 13:00:00,10.56,10.57,10.27,10.36,21951.0,10.56,10.57,10.27,10.36,21951.0
2020-05-12 13:30:00,10.36,10.42,10.31,10.4,18224.0,10.36,10.42,10.31,10.4,18224.0
2020-05-12 14:00:00,10.41,10.41,10.23,10.24,30188.0,10.41,10.41,10.23,10.24,30188.0
2020-05-12 14:30:00,10.21,10.3,10.17,10.3,31790.0,10.21,10.3,10.17,10.3,31790.0
2020-05-12 15:00:00,10.29,10.4,10.21,10.22,23625.0,10.29,10.4,10.21,10.22,23625.0
2020-05-12 15:30:00,10.22,10.24,10.12,10.12,52458.0,10.22,10.24,10.12,10.12,52458.0
2020-05-13 09:30:00,10.09,10.15,9.6,9.86,49988.0,10.09,10.15,9.6,9.86,49988.0
2020-05-13 10:00:00,9.87,9.94,9.46,9.57,51770.0,9.87,9.94,9.46,9.57,51770.0
2020-05-13 10:30:00,9.59,9.67,9.32,9.33,40963.0,9.59,9.67,9.32,9.33,40963.0
2020-05-13 11:00:00,9.35,9.35,9.03,9.09,31712.0,9.35,9.35,9.03,9.09,31712.0
2020-05-13 11:30:00,9.1,9.18,8.91,8.95,27704.0,9.1,9.18,8.91,8.95,27704.0
2020-05-13 12:00:00,8.96,9.01,8.73,9.0,69708.0,8.96,9.01,8.73,9.0,69708.0
2020-05-13 12:30:00,9.07,9.15,8.98,9.06,23090.0,9.07,9.15,8.98,9.06,23090.0
2020-05-13 13:00:00,9.06,9.25,8.97,9.12,40761.0,9.06,9.25,8.97,9.12,40761.0
2020-05-13 13:30:00,9.13,9.25,9.06,9.18,12401.0,9.13,9.25,9.06,9.18,12401.0
2020-05-13 14:00:00,9.17,9.3,9.07,9.29,13100.0,9.17,9.3,9.07,9.29,13100.0
2020-05-13 14:30:00,9.29,9.3,9.15,9.15,7487.0,9.29,9.3,9.15,9.15,7487.0
2020-05-13 15:00:00,9.15,9.22,9.09,9.12,17241.0,9.15,9.22,9.09,9.12,17241.0
2020-05-13 15:30:00,9.11,9.3,9.11,9.26,30072.0,9.11,9.3,9.11,9.26,30072.0
2020-05-14 09:30:00,8.82,9.08,8.45,8.51,49067.0,8.82,9.08,8.45,8.51,49067.0
2020-05-14 10:00:00,8.52,8.94,8.5,8.92,38610.0,8.52,8.94,8.5,8.92,38610.0
2020-05-14 10:30:00,8.96,9.79,8.94,9.5,70228.0,8.96,9.79,8.94,9.5,70228.0
2020-05-14 11:00:00,9.51,9.92,9.5,9.6,88143.0,9.51,9.92,9.5,9.6,88143.0
2020-05-14 11:30:00,9.51,9.62,9.2,9.47,26951.0,9.51,9.62,9.2,9.47,26951.0
2020-05-14 12:00:00,9.47,9.63,9.44,9.49,15160.0,9.47,9.63,9.44,9.49,15160.0
2020-05-14 12:30:00,9.51,9.72,9.46,9.67,12134.0,9.51,9.72,9.46,9.67,12134.0
2020-05-14 13:00:00,9.68,9.75,9.52,9.75,15745.0,9.68,9.75,9.52,9.75,15745.0
2020-05-14 13:30:00,9.8,9.83,9.66,9.69,20673.0,9.8,9.83,9.66,9.69,20673.0
2020-05-14 14:00:00,9.68,9.71,9.52,9.68,19931.0,9.68,9.71,9.52,9.68,19931.0
2020-05-14 14:30:00,9.7,9.7,9.48,9.59,25710.0,9.7,9.7,9.48,9.59,25710.0
2020-05-14 15:00:00,9.58,9.73,9.58,9.67,20233.0,9.58,9.73,9.58,9.67,20233.0
2020-05-14 15:30:00,9.67,9.87,9.61,9.86,34326.0,9.67,9.87,9.61,9.86,34326.0
2020-05-15 09:30:00,9.63,10.43,9.55,10.27,34608.0,9.63,10.43,9.55,10.27,34608.0
2020-05-15 10:00:00,10.21,10.29,10.09,10.25,21785.0,10.21,10.29,10.09,10.25,21785.0
2020-05-15 10:30:00,10.26,10.35,10.05,10.17,65739.0,10.26,10.35,10.05,10.17,65739.0
2020-05-15 11:00:00,10.1,10.15,9.97,10.07,13102.0,10.1,10.15,9.97,10.07,13102.0
2020-05-15 11:30:00,10.03,10.05,9.79,9.79,29909.0,10.03,10.05,9.79,9.79,29909.0
2020-05-15 12:00:00,9.79,9.93,9.79,9.86,9909.0,9.79,9.93,9.79,9.86,9909.0
2020-05-15 12:30:00,9.8,9.85,9.76,9.82,11917.0,9.8,9.85,9.76,9.82,11917.0
2020-05-15 13:00:00,9.81,9.9,9.77,9.85,17141.0,9.81,9.9,9.77,9.85,17141.0
2020-05-15 13:30:00,9.82,10.03,9.81,9.99,20517.0,9.82,10.03,9.81,9.99,20517.0
2020-05-15 14:00:00,10.02,10.03,9.91,9.91,7157.0,10.02,10.03,9.91,9.91,7157.0
2020-05-15 14:30:00,9.92,9.92,9.83,9.84,15448.0,9.92,9.92,9.83,9.84,15448.0
2020-05-15 15:00:00,9.84,9.89,9.82,9.85,30975.0,9.84,9.89,9.82,9.85,30975.0
2020-05-15 15:30:00,9.85,9.85,9.71,9.76,46975.0,9.85,9.85,9.71,9.76,46975.0
2020-05-18 09:30:00,10.55,10.64,10.3,10.52,80515.0,10.55,10.64,10.3,10.52,80515.0
2020-05-18 10:00:00,10.51,10.58,10.21,10.35,62759.0,10.51,10.58,10.21,10.35,62759.0
2020-05-18 10:30:00,10.31,10.66,10.3,10.58,48359.0,10.31,10.66,10.3,10.58,48359.0
2020-05-18 11:00:00,10.55,11.27,10.54,11.15,81129.0,10.55,11.27,10.54,11.15,81129.0
2020-05-18 11:30:00,11.18,11.18,10.94,11.14,33410.0,11.18,11.18,10.94,11.14,33410.0
2020-05-18 12:00:00,11.13,11.37,11.13,11.32,32934.0,11.13,11.37,11.13,11.32,32934.0
2020-05-18 12:30:00,11.29,11.39,11.26,11.33,43826.0,11.29,11.39,11.26,11.33,43826.0
2020-05-18 13:00:00,11.35,11.61,11.33,11.58,18019.0,11.35,11.61,11.33,11.58,18019.0
2020-05-18 13:30:00,11.58,11.77,11.51,11.73,24082.0,11.58,11.77,11.51,11.73,24082.0
2020-05-18 14:00:00,11.74,11.74,11.28,11.39,21198.0,11.74,11.74,11.28,11.39,21198.0
2020-05-18 14:30:00,11.43,11.52,11.23,11.32,20702.0,11.43,11.52,11.23,11.32,20702.0
2020-05-18 15:00:00,11.32,11.46,11.3,11.39,15654.0,11.32,11.46,11.3,11.39,15654.0
2020-05-18 15:30:00,11.4,11.63,11.4,11.57,31612.0,11.4,11.63,11.4,11.57,31612.0
2020-05-19 09:30:00,11.42,11.42,10.52,11.01,92969.0,11.42,11.42,10.52,11.01,92969.0
2020-05-19 10:00:00,11.01,11.21,10.85,11.09,35400.0,11.01,11.21,10.85,11.09,35400.0
2020-05-19 10:30:00,11.19,11.27,10.82,11.2,40343.0,11.19,11.27,10.82,11.2,40343.0
2020-05-19 11:00:00,11.21,11.67,11.18,11.53,51069.0,11.21,11.67,11.18,11.53,51069.0
2020-05-19 11:30:00,11.59,11.64,11.36,11.45,32895.0,11.59,11.64,11.36,11.45,32895.0
2020-05-19 12:00:00,11.47,11.65,11.39,11.41,18574.0,11.47,11.65,11.39,11.41,18574.0
2020-05-19 12:30:00,11.43,11.61,11.43,11.6,15863.0,11.43,11.61,11.43,11.6,15863.0
2020-05-19 13:00:00,11.63,11.75,11.49,11.75,34695.0,11.63,11.75,11.49,11.75,34695.0
2020-05-19 13:30:00,11.73,11.84,11.72,11.8,18287.0,11.73,11.84,11.72,11.8,18287.0
2020-05-19 14:00:00,11.82,11.83,11.72,11.73,12048.0,11.82,11.83,11.72,11.73,12048.0
2020-05-19 14:30:00,11.73,11.84,11.4,11.44,44905.0,11.73,11.84,11.4,11.44,44905.0
2020-05-19 15:00:00,11.45,11.72,11.45,11.52,31404.0,11.45,11.72,11.45,11.52,31404.0
2020-05-19 15:30:00,11.51,11.56,11.16,11.22,48755.0,11.51,11.56,11.16,11.22,48755.0
2020-05-20 09:30:00,11.58,11.8,11.44,11.51,51990.0,11.58,11.8,11.44,11.51,51990.0
2020-05-20 10:00:00,11.56,11.8,11.25,11.3,67867.0,11.56,11.8,11.25,11.3,67867.0
2020-05-20 10:30:00,11.33,11.46,11.3,11.37,11821.0,11.33,11.46,11.3,11.37,11821.0
2020-05-20 11:00:00,11.37,11.37,11.13,11.28,37720.0,11.37,11.37,11.13,11.28,37720.0
2020-05-20 11:30:00,11.28,11.28,11.14,11.25,12973.0,11.28,11.28,11.14,11.25,12973.0
2020-05-20 12:00:00,11.25,11.25,10.93,11.03,30474.0,11.25,11.25,10.93,11.03,30474.0
2020-05-20 12:30:00,11.04,11.15,10.94,11.14,20015.0,11.04,11.15,10.94,11.14,20015.0
2020-05-20 13:00:00,11.11,11.11,10.98,10.98,24525.0,11.11,11.11,10.98,10.98,24525.0
2020-05-20 13:30:00,11.0,11.08,10.94,11.03,31269.0,11.0,11.08,10.94,11.03,31269.0
2020-05-20 14:00:00,11.05,11.09,10.99,11.09,89234.0,11.05,11.09,10.99,11.09,89234.0
2020-05-20 14:30:00,11.08,11.2,11.06,11.14,13603.0,11.08,11.2,11.06,11.14,13603.0
2020-05-20 15:00:00,11.14,11.19,11.1,11.19,12925.0,11.14,11.19,11.1,11.19,12925.0
2020-05-20 15:30:00,11.2,11.25,11.13,11.17,23462.0,11.2,11.25,11.13,11.17,23462.0
2020-05-21 09:30:00,11.11,11.48,11.02,11.48,34808.0,11.11,11.48,11.02,11.48,34808.0
2020-05-21 10:00:00,11.5,11.55,11.3,11.51,37951.0,11.5,11.55,11.3,11.51,37951.0
2020-05-21 10:30:00,11.45,11.45,11.2,11.35,20639.0,11.45,11.45,11.2,11.35,20639.0
2020-05-21 11:00:00,11.35,11.35,11.09,11.18,33767.0,11.35,11.35,11.09,11.18,33767.0
2020-05-21 11:30:00,11.22,11.47,11.22,11.34,44493.0,11.22,11.47,11.22,11.34,44493.0
2020-05-21 12:00:00,11.4,11.63,11.4,11.56,23502.0,11.4,11.63,11.4,11.56,23502.0
2020-05-21 12:30:00,11.54,11.59,11.5,11.55,16585.0,11.54,11.59,11.5,11.55,16585.0
2020-05-21 13:00:00,11.55,11.63,11.47,11.59,38294.0,11.55,11.63,11.47,11.59,38294.0
2020-05-21 13:30:00,11.57,11.75,11.57,11.74,31799.0,11.57,11.75,11.57,11.74,31799.0
2020-05-21 14:00:00,11.73,11.76,11.65,11.71,31802.0,11.73,11.76,11.65,11.71,31802.0
2020-05-21 14:30:00,11.74,11.81,11.63,11.8,26540.0,11.74,11.81,11.63,11.8,26540.0
2020-05-21 15:00:00,11.75,11.84,11.62,11.63,56984.0,11.75,11.84,11.62,11.63,56984.0
2020-05-21 15:30:00,11.63,11.63,11.46,11.53,21836.0,11.63,11.63,11.46,11.53,21836.0
2020-05-22 09:30:00,11.64,11.9,11.46,11.78,43805.0,11.64,11.9,11.46,11.78,43805.0
2020-05-22 10:00:00,11.77,11.77,11.44,11.64,45273.0,11.77,11.77,11.44,11.64,45273.0
2020-05-22 10:30:00,11.63,11.71,11.51,11.58,23819.0,11.63,11.71,11.51,11.58,23819.0
2020-05-22 11:00:00,11.59,11.68,11.55,11.58,10453.0,11.59,11.68,11.55,11.58,10453.0
2020-05-22 11:30:00,11.56,11.61,11.52,11.57,12472.0,11.56,11.61,11.52,11.57,12472.0
2020-05-22 12:00:00,11.57,11.57,11.43,11.43,37501.0,11.57,11.57,11.43,11.43,37501.0
2020-05-22 12:30:00,11.43,11.53,11.42,11.52,9879.0,11.43,11.53,11.42,11.52,9879.0
2020-05-22 13:00:00,11.53,11.59,11.49,11.57,12323.0,11.53,11.59,11.49,11.57,12323.0
2020-05-22 13:30:00,11.57,11.73,11.56,11.73,12773.0,11.57,11.73,11.56,11.73,12773.0
2020-05-22 14:00:00,11.73,11.92,11.73,11.8,45969.0,11.73,11.92,11.73,11.8,45969.0
2020-05-22 14:30:00,11.8,11.96,11.8,11.96,20392.0,11.8,11.96,11.8,11.96,20392.0
2020-05-22 15:00:00,11.96,12.17,11.94,12.03,40814.0,11.96,12.17,11.94,12.03,40814.0
2020-05-22 15:30:00,12.05,12.12,12.01,12.03,19214.0,12.05,12.12,12.01,12.03,19214.0
2020-05-26 09:30:00,13.44,13.45,12.86,13.16,80336.0,13.44,13.45,12.86,13.16,80336.0
2020-05-26 10:00:00,13.17,13.33,12.93,13.04,65324.0,13.17,13.33,12.93,13.04,65324.0
2020-05-26 10:30:00,13.03,13.18,12.93,13.17,44093.0,13.03,13.18,12.93,13.17,44093.0
2020-05-26 11:00:00,13.15,13.2,12.99,13.03,24221.0,13.15,13.2,12.99,13.03,24221.0
2020-05-26 11:30:00,12.97,12.98,12.73,12.8,29196.0,12.97,12.98,12.73,12.8,29196.0
2020-05-26 12:00:00,12.81,12.84,12.65,12.68,16420.0,12.81,12.84,12.65,12.68,16420.0
2020-05-26 12:30:00,12.67,12.73,12.46,12.65,36504.0,12.67,12.73,12.46,12.65,36504.0
2020-05-26 13:00:00,12.65,12.65,12.51,12.54,36469.0,12.65,12.65,12.51,12.54,36469.0
2020-05-26 13:30:00,12.55,12.65,12.52,12.6,11789.0,12.55,12.65,12.52,12.6,11789.0
2020-05-26 14:00:00,12.58,12.7,12.54,12.55,20619.0,12.58,12.7,12.54,12.55,20619.0
2020-05-26 14:30:00,12.56,12.56,12.46,12.48,17317.0,12.56,12.56,12.46,12.48,17317.0
2020-05-26 15:00:00,12.46,12.52,12.4,12.45,11535.0,12.46,12.52,12.4,12.45,11535.0
2020-05-26 15:30:00,12.44,12.46,12.1,12.22,34932.0,12.44,12.46,12.1,12.22,34932.0
2020-05-27 09:30:00,12.87,13.17,12.55,13.1,107317.0,12.87,13.17,12.55,13.1,107317.0
2020-05-27 10:00:00,13.11,13.3,12.82,13.2,53357.0,13.11,13.3,12.82,13.2,53357.0
2020-05-27 10:30:00,13.21,13.25,12.43,12.62,59385.0,13.21,13.25,12.43,12.62,59385.0
2020-05-27 11:00:00,12.72,12.93,12.65,12.79,18517.0,12.72,12.93,12.65,12.79,18517.0
2020-05-27 11:30:00,12.79,13.01,12.75,12.93,17644.0,12.79,13.01,12.75,12.93,17644.0
2020-05-27 12:00:00,12.87,13.32,12.87,13.28,59979.0,12.87,13.32,12.87,13.28,59979.0
2020-05-27 12:30:00,13.28,13.35,13.08,13.12,29538.0,13.28,13.35,13.08,13.12,29538.0
2020-05-27 13:00:00,13.12,13.26,13.06,13.15,26406.0,13.12,13.26,13.06,13.15,26406.0
2020-05-27 13:30:00,13.15,13.35,13.08,13.32,19256.0,13.15,13.35,13.08,13.32,19256.0
2020-05-27 14:00:00,13.32,13.63,13.32,13.61,52240.0,13.32,13.63,13.32,13.61,52240.0
2020-05-27 14:30:00,13.6,14.0,13.6,13.85,67484.0,13.6,14.0,13.6,13.85,67484.0
2020-05-27 15:00:00,13.84,14.19,13.83,14.13,37579.0,13.84,14.19,13.83,14.13,37579.0
2020-05-27 15:30:00,14.1,14.73,14.05,14.6,76321.0,14.1,14.73,14.05,14.6,76321.0
2020-05-28 09:30:00,15.2,15.21,13.86,14.5,121224.0,15.2,15.21,13.86,14.5,121224.0
2020-05-28 10:00:00,14.45,14.79,14.24,14.44,69888.0,14.45,14.79,14.24,14.44,69888.0
2020-05-28 10:30:00,14.46,14.83,14.41,14.53,45414.0,14.46,14.83,14.41,14.53,45414.0
2020-05-28 11:00:00,14.54,14.71,14.48,14.6,42856.0,14.54,14.71,14.48,14.6,42856.0
2020-05-28 11:30:00,14.62,14.84,14.47,14.77,41767.0,14.62,14.84,14.47,14.77,41767.0
2020-05-28 12:00:00,14.78,14.94,14.78,14.82,29822.0,14.78,14.94,14.78,14.82,29822.0
2020-05-28 12:30:00,14.78,14.87,14.67,14.74,28023.0,14.78,14.87,14.67,14.74,28023.0
2020-05-28 13:00:00,14.73,14.73,14.42,14.43,52984.0,14.73,14.73,14.42,14.43,52984.0
2020-05-28 13:30:00,14.44,14.44,14.27,14.33,24754.0,14.44,14.44,14.27,14.33,24754.0
2020-05-28 14:00:00,14.34,14.42,14.25,14.28,29505.0,14.34,14.42,14.25,14.28,29505.0
2020-05-28 14:30:00,14.27,14.27,13.9,14.24,69492.0,14.27,14.27,13.9,14.24,69492.0
2020-05-28 15:00:00,14.25,14.32,13.75,13.77,50466.0,14.25,14.32,13.75,13.77,50466.0
2020-05-28 15:30:00,13.78,13.84,13.37,13.64,109856.0,13.78,13.84,13.37,13.64,109856.0
2020-05-29 09:30:00,13.04,13.51,12.7,13.21,50714.0,13.04,13.51,12.7,13.21,50714.0
2020-05-29 10:00:00,13.17,13.58,12.93,13.32,30499.0,13.17,13.58,12.93,13.32,30499.0
2020-05-29 10:30:00,13.41,13.41,13.14,13.23,11823.0,13.41,13.41,13.14,13.23,11823.0
2020-05-29 11:00:00,13.29,13.42,13.14,13.14,35554.0,13.29,13.42,13.14,13.14,35554.0
2020-05-29 11:30:00,13.13,13.37,13.12,13.27,32526.0,13.13,13.37,13.12,13.27,32526.0
2020-05-29 12:00:00,13.27,13.27,13.09,13.16,10762.0,13.27,13.27,13.09,13.16,10762.0
2020-05-29 12:30:00,13.11,13.2,13.01,13.12,8368.0,13.11,13.2,13.01,13.12,8368.0
2020-05-29 13:00:00,13.12,13.22,13.08,13.12,7663.0,13.12,13.22,13.08,13.12,7663.0
2020-05-29 13:30:00,13.17,13.17,12.94,12.97,24424.0,13.17,13.17,12.94,12.97,24424.0
2020-05-29 14:00:00,12.92,13.18,12.89,13.14,27803.0,12.92,13.18,12.89,13.14,27803.0
2020-05-29 14:30:00,13.12,13.18,12.85,13.18,38800.0,13.12,13.18,12.85,13.18,38800.0
2020-05-29 15:00:00,13.2,13.5,13.19,13.24,48390.0,13.2,13.5,13.19,13.24,48390.0
2020-05-29 15:30:00,13.23,13.27,13.1,13.22,27483.0,13.23,13.27,13.1,13.22,27483.0
2020-06-01 09:30:00,13.18,13.85,12.94,13.65,40248.0,13.18,13.85,12.94,13.65,40248.0
2020-06-01 10:00:00,13.58,13.71,13.47,13.57,13636.0,13.58,13.71,13.47,13.57,13636.0
2020-06-01 10:30:00,13.52,13.95,13.52,13.75,19487.0,13.52,13.95,13.52,13.75,19487.0
2020-06-01 11:00:00,13.7,13.73,13.42,13.62,22263.0,13.7,13.73,13.42,13.62,22263.0
2020-06-01 11:30:00,13.59,13.61,13.51,13.52,5507.0,13.59,13.61,13.51,13.52,5507.0
2020-06-01 12:00:00,13.52,13.75,13.48,13.66,13341.0,13.52,13.75,13.48,13.66,13341.0
2020-06-01 12:30:00,13.68,13.83,13.68,13.78,3963.0,13.68,13.83,13.68,13.78,3963.0
2020-06-01 13:00:00,13.78,13.96,13.78,13.93,9147.0,13.78,13.96,13.78,13.93,9147.0
2020-06-01 13:30:00,13.92,14.09,13.92,13.92,7415.0,13.92,14.09,13.92,13.92,7415.0
2020-06-01 14:00:00,13.92,13.94,13.71,13.71,2669.0,13.92,13.94,13.71,13.71,2669.0
2020-06-01 14:30:00,13.67,13.81,13.66,13.81,3346.0,13.67,13.81,13.66,13.81,3346.0
2020-06-01 15:00:00,13.83,13.85,13.67,13.85,7592.0,13.83,13.85,13.67,13.85,7592.0
2020-06-01 15:30:00,13.86,13.94,13.79,13.84,30536.0,13.86,13.94,13.79,13.84,30536.0
2020-06-02 09:30:00,14.19,14.42,13.95,14.11,36734.0,14.19,14.42,13.95,14.11,36734.0
2020-06-02 10:00:00,14.2,14.23,13.95,14.02,36904.0,14.2,14.23,13.95,14.02,36904.0
2020-06-02 10:30:00,14.05,14.05,13.61,13.75,28676.0,14.05,14.05,13.61,13.75,28676.0
2020-06-02 11:00:00,13.68,13.69,13.5,13.66,37290.0,13.68,13.69,13.5,13.66,37290.0
2020-06-02 11:30:00,13.61,13.84,13.55,13.84,19228.0,13.61,13.84,13.55,13.84,19228.0
2020-06-02 12:00:00,13.84,13.84,13.66,13.78,4337.0,13.84,13.84,13.66,13.78,4337.0
2020-06-02 12:30:00,13.83,13.88,13.77,13.79,14422.0,13.83,13.88,13.77,13.79,14422.0
2020-06-02 13:00:00,13.78,13.89,13.63,13.7,11880.0,13.78,13.89,13.63,13.7,11880.0
2020-06-02 13:30:00,13.7,13.7,13.53,13.57,12823.0,13.7,13.7,13.53,13.57,12823.0
2020-06-02 14:00:00,13.58,13.63,13.48,13.48,28778.0,13.58,13.63,13.48,13.48,28778.0
2020-06-02 14:30:00,13.48,13.53,13.42,13.51,23417.0,13.48,13.53,13.42,13.51,23417.0
2020-06-02 15:00:00,13.5,13.55,13.32,13.41,25519.0,13.5,13.55,13.32,13.41,25519.0
2020-06-02 15:30:00,13.41,13.41,13.21,13.3,78253.0,13.41,13.41,13.21,13.3,78253.0
2020-06-03 09:30:00,13.77,14.64,13.77,14.59,117271.0,13.77,14.64,13.77,14.59,117271.0
2020-06-03 10:00:00,14.56,15.1,14.56,15.1,111300.0,14.56,15.1,14.56,15.1,111300.0
2020-06-03 10:30:00,15.13,15.64,15.09,15.56,113646.0,15.13,15.64,15.09,15.56,113646.0
2020-06-03 11:00:00,15.59,16.18,15.44,15.95,108980.0,15.59,16.18,15.44,15.95,108980.0
2020-06-03 11:30:00,15.98,16.67,15.92,16.63,176173.0,15.98,16.67,15.92,16.63,176173.0
2020-06-03 12:00:00,16.65,17.13,16.18,16.38,288532.0,16.65,17.13,16.18,16.38,288532.0
2020-06-03 12:30:00,16.35,16.6,16.02,16.12,176106.0,16.35,16.6,16.02,16.12,176106.0
2020-06-03 13:00:00,16.12,16.59,16.09,16.46,135219.0,16.12,16.59,16.09,16.46,135219.0
2020-06-03 13:30:00,16.41,16.51,16.19,16.49,48280.0,16.41,16.51,16.19,16.49,48280.0
2020-06-03 14:00:00,16.54,16.54,16.34,16.52,67348.0,16.54,16.54,16.34,16.52,67348.0
2020-06-03 14:30:00,16.48,16.54,16.2,16.21,63384.0,16.48,16.54,16.2,16.21,63384.0
2020-06-03 15:00:00,16.2,16.26,15.86,16.12,116152.0,16.2,16.26,15.86,16.12,116152.0
2020-06-03 15:30:00,16.1,16.12,15.84,15.91,134521.0,16.1,16.12,15.84,15.91,134521.0
2020-06-04 09:30:00,16.5,17.25,16.2,16.69,142187.0,16.5,17.25,16.2,16.69,142187.0
2020-06-04 10:00:00,16.69,17.13,16.62,17.1,114751.0,16.69,17.13,16.62,17.1,114751.0
2020-06-04 10:30:00,17.1,17.68,17.05,17.67,121168.0,17.1,17.68,17.05,17.67,121168.0
2020-06-04 11:00:00,17.69,17.96,17.25,17.57,173259.0,17.69,17.96,17.25,17.57,173259.0
2020-06-04 11:30:00,17.58,18.47,17.58,18.47,119115.0,17.58,18.47,17.58,18.47,119115.0
2020-06-04 12:00:00,18.5,18.91,18.43,18.7,130375.0,18.5,18.91,18.43,18.7,130375.0
2020-06-04 12:30:00,18.64,18.69,18.16,18.68,150631.0,18.64,18.69,18.16,18.68,150631.0
2020-06-04 13:00:00,18.7,19.13,18.45,18.83,137933.0,18.7,19.13,18.45,18.83,137933.0
2020-06-04 13:30:00,18.86,19.7,18.86,19.54,193811.0,18.86,19.7,18.86,19.54,193811.0
2020-06-04 14:00:00,19.56,20.49,19.51,20.15,288538.0,19.56,20.49,19.51,20.15,288538.0
2020-06-04 14:30:00,20.17,20.8,19.64,19.66,342375.0,20.17,20.8,19.64,19.66,342375.0
2020-06-04 15:00:00,19.67,19.97,18.56,19.4,280923.0,19.67,19.97,18.56,19.4,280923.0
2020-06-04 15:30:00,19.43,19.69,19.28,19.49,122619.0,19.43,19.69,19.28,19.49,122619.0
2020-06-05 09:30:00,22.94,23.4,20.22,20.53,276442.0,22.94,23.4,20.22,20.53,276442.0
2020-06-05 10:00:00,20.62,21.93,20.4,20.71,356703.0,20.62,21.93,20.4,20.71,356703.0
2020-06-05 10:30:00,20.72,21.59,20.3,20.94,209601.0,20.72,21.59,20.3,20.94,209601.0
2020-06-05 11:00:00,20.91,21.24,20.65,21.13,136018.0,20.91,21.24,20.65,21.13,136018.0
2020-06-05 11:30:00,21.11,21.26,20.5,20.55,161546.0,21.11,21.26,20.5,20.55,161546.0
2020-06-05 12:00:00,20.6,20.64,19.48,19.94,124754.0,20.6,20.64,19.48,19.94,124754.0
2020-06-05 12:30:00,19.92,20.01,19.57,19.57,172499.0,19.92,20.01,19.57,19.57,172499.0
2020-06-05 13:00:00,19.59,20.0,19.59,20.0,85872.0,19.59,20.0,19.59,20.0,85872.0
2020-06-05 13:30:00,20.05,20.53,19.77,19.79,132925.0,20.05,20.53,19.77,19.79,132925.0
2020-06-05 14:00:00,19.85,19.97,18.83,19.16,163093.0,19.85,19.97,18.83,19.16,163093.0
2020-06-05 14:30:00,19.15,19.3,18.35,18.58,136717.0,19.15,19.3,18.35,18.58,136717.0
2020-06-05 15:00:00,18.61,18.9,18.07,18.41,120765.0,18.61,18.9,18.07,18.41,120765.0
2020-06-05 15:30:00,18.37,19.0,17.92,18.89,111361.0,18.37,19.0,17.92,18.89,111361.0
2020-06-08 09:30:00,20.31,20.6,19.67,20.12,165641.0,20.31,20.6,19.67,20.12,165641.0
2020-06-08 10:00:00,20.16,20.67,19.84,20.24,124566.0,20.16,20.67,19.84,20.24,124566.0
2020-06-08 10:30:00,20.25,20.38,20.02,20.31,113117.0,20.25,20.38,20.02,20.31,113117.0
2020-06-08 11:00:00,20.34,20.84,20.29,20.56,120741.0,20.34,20.84,20.29,20.56,120741.0
2020-06-08 11:30:00,20.61,20.68,20.23,20.55,59678.0,20.61,20.68,20.23,20.55,59678.0
2020-06-08 12:00:00,20.61,20.9,20.09,20.2,110801.0,20.61,20.9,20.09,20.2,110801.0
2020-06-08 12:30:00,20.2,20.7,20.15,20.64,69601.0,20.2,20.7,20.15,20.64,69601.0
2020-06-08 13:00:00,20.64,20.76,20.5,20.51,75578.0,20.64,20.76,20.5,20.51,75578.0
2020-06-08 13:30:00,20.54,20.57,20.32,20.45,30829.0,20.54,20.57,20.32,20.45,30829.0
2020-06-08 14:00:00,20.42,20.77,20.33,20.65,41306.0,20.42,20.77,20.33,20.65,41306.0
2020-06-08 14:30:00,20.68,20.93,20.62,20.9,98671.0,20.68,20.93,20.62,20.9,98671.0
2020-06-08 15:00:00,20.89,21.32,20.84,21.19,90270.0,20.89,21.32,20.84,21.19,90270.0
2020-06-08 15:30:00,21.2,21.3,20.87,20.96,83681.0,21.2,21.3,20.87,20.96,83681.0
2020-06-09 09:30:00,19.8,20.27,19.28,19.43,165415.0,19.8,20.27,19.28,19.43,165415.0
2020-06-09 10:00:00,19.33,19.37,17.97,19.01,147453.0,19.33,19.37,17.97,19.01,147453.0
2020-06-09 10:30:00,19.0,19.86,18.91,19.43,72047.0,19.0,19.86,18.91,19.43,72047.0
2020-06-09 11:00:00,19.4,19.54,19.18,19.27,34100.0,19.4,19.54,19.18,19.27,34100.0
2020-06-09 11:30:00,19.28,19.37,19.06,19.22,36204.0,19.28,19.37,19.06,19.22,36204.0
2020-06-09 12:00:00,19.19,19.33,19.07,19.33,31295.0,19.19,19.33,19.07,19.33,31295.0
2020-06-09 12:30:00,19.35,19.58,19.32,19.55,31617.0,19.35,19.58,19.32,19.55,31617.0
2020-06-09 13:00:00,19.51,19.98,19.51,19.91,56268.0,19.51,19.98,19.51,19.91,56268.0
2020-06-09 13:30:00,19.92,19.93,19.54,19.56,29282.0,19.92,19.93,19.54,19.56,29282.0
2020-06-09 14:00:00,19.57,19.62,19.2,19.29,52353.0,19.57,19.62,19.2,19.29,52353.0
2020-06-09 14:30:00,19.33,19.44,19.23,19.24,31905.0,19.33,19.44,19.23,19.24,31905.0
2020-06-09 15:00:00,19.27,19.5,19.18,19.5,42434.0,19.27,19.5,19.18,19.5,42434.0
2020-06-09 15:30:00,19.49,19.49,19.21,19.25,36502.0,19.49,19.49,19.21,19.25,36502.0
2020-06-10 09:30:00,19.21,19.22,17.79,18.16,108729.0,19.21,19.22,17.79,18.16,108729.0
2020-06-10 10:00:00,18.14,18.15,16.72,17.36,127936.0,18.14,18.15,16.72,17.36,127936.0
2020-06-10 10:30:00,17.36,17.82,17.25,17.4,95929.0,17.36,17.82,17.25,17.4,95929.0
2020-06-10 11:00:00,17.41,17.78,17.4,17.6,85479.0,17.41,17.78,17.4,17.6,85479.0
2020-06-10 11:30:00,17.6,18.27,17.6,18.26,61709.0,17.6,18.27,17.6,18.26,61709.0
2020-06-10 12:00:00,18.27,18.53,17.83,17.9,76439.0,18.27,18.53,17.83,17.9,76439.0
2020-06-10 12:30:00,17.88,17.96,17.65,17.84,65688.0,17.88,17.96,17.65,17.84,65688.0
2020-06-10 13:00:00,17.81,17.83,17.55,17.73,64871.0,17.81,17.83,17.55,17.73,64871.0
2020-06-10 13:30:00,17.76,18.03,17.74,17.82,24018.0,17.76,18.03,17.74,17.82,24018.0
2020-06-10 14:00:00,17.88,18.3,17.79,18.27,71336.0,17.88,18.3,17.79,18.27,71336.0
2020-06-10 14:30:00,18.27,18.27,17.45,17.6,111610.0,18.27,18.27,17.45,17.6,111610.0
2020-06-10 15:00:00,17.58,17.78,17.32,17.78,65640.0,17.58,17.78,17.32,17.78,65640.0
2020-06-10 15:30:00,17.83,17.85,17.27,17.31,55700.0,17.83,17.85,17.27,17.31,55700.0
2020-06-11 09:30:00,15.06,16.5,14.85,15.98,155899.0,15.06,16.5,14.85,15.98,155899.0
2020-06-11 10:00:00,16.0,16.17,15.56,15.59,101659.0,16.0,16.17,15.56,15.59,101659.0
2020-06-11 10:30:00,15.6,15.7,15.21,15.25,81153.0,15.6,15.7,15.21,15.25,81153.0
2020-06-11 11:00:00,15.26,15.55,15.1,15.39,70797.0,15.26,15.55,15.1,15.39,70797.0
2020-06-11 11:30:00,15.41,15.47,15.04,15.11,75052.0,15.41,15.47,15.04,15.11,75052.0
2020-06-11 12:00:00,15.09,15.12,14.66,14.74,58130.0,15.09,15.12,14.66,14.74,58130.0
2020-06-11 12:30:00,14.73,14.98,14.71,14.77,35907.0,14.73,14.98,14.71,14.77,35907.0
2020-06-11 13:00:00,14.8,15.25,14.8,15.07,50219.0,14.8,15.25,14.8,15.07,50219.0
2020-06-11 13:30:00,15.07,15.19,14.92,15.15,33086.0,15.07,15.19,14.92,15.15,33086.0
2020-06-11 14:00:00,15.15,15.24,14.94,15.16,30811.0,15.15,15.24,14.94,15.16,30811.0
2020-06-11 14:30:00,15.15,15.16,14.68,14.75,46431.0,15.15,15.16,14.68,14.75,46431.0
2020-06-11 15:00:00,14.76,14.76,14.36,14.5,68534.0,14.76,14.76,14.36,14.5,68534.0
2020-06-11 15:30:00,14.49,14.68,14.44,14.61,91901.0,14.49,14.68,14.44,14.61,91901.0
2020-06-12 09:30:00,17.19,17.24,15.78,16.1,299796.0,17.19,17.24,15.78,16.1,299796.0
2020-06-12 10:00:00,16.09,16.57,16.04,16.22,125187.0,16.09,16.57,16.04,16.22,125187.0
2020-06-12 10:30:00,16.2,16.26,15.3,15.33,141486.0,16.2,16.26,15.3,15.33,141486.0
2020-06-12 11:00:00,15.35,15.7,15.09,15.41,94639.0,15.35,15.7,15.09,15.41,94639.0
2020-06-12 11:30:00,15.38,15.97,15.31,15.96,89999.0,15.38,15.97,15.31,15.96,89999.0
2020-06-12 12:00:00,15.96,16.19,15.73,16.01,80769.0,15.96,16.19,15.73,16.01,80769.0
2020-06-12 12:30:00,16.0,16.07,15.73,16.0,61293.0,16.0,16.07,15.73,16.0,61293.0
2020-06-12 13:00:00,16.03,16.15,15.86,16.06,55777.0,16.03,16.15,15.86,16.06,55777.0
2020-06-12 13:30:00,16.07,16.07,15.6,15.61,97283.0,16.07,16.07,15.6,15.61,97283.0
2020-06-12 14:00:00,15.61,16.12,15.61,16.12,62278.0,15.61,16.12,15.61,16.12,62278.0
2020-06-12 14:30:00,16.13,16.42,16.06,16.29,57864.0,16.13,16.42,16.06,16.29,57864.0
2020-06-12 15:00:00,16.32,16.89,16.32,16.56,111100.0,16.32,16.89,16.32,16.56,111100.0
2020-06-12 15:30:00,16.6,16.71,16.43,16.6,72008.0,16.6,16.71,16.43,16.6,72008.0
2020-06-15 09:30:00,15.41,16.04,15.15,15.39,136577.0,15.41,16.04,15.15,15.39,136577.0
2020-06-15 10:00:00,15.4,15.92,15.28,15.7,169910.0,15.4,15.92,15.28,15.7,169910.0
2020-06-15 10:30:00,15.69,16.28,15.69,16.01,115563.0,15.69,16.28,15.69,16.01,115563.0
2020-06-15 11:00:00,16.04,16.47,16.02,16.08,92347.0,16.04,16.47,16.02,16.08,92347.0
2020-06-15 11:30:00,16.07,16.28,16.05,16.13,43006.0,16.07,16.28,16.05,16.13,43006.0
2020-06-15 12:00:00,16.1,16.7,16.08,16.55,72862.0,16.1,16.7,16.08,16.55,72862.0
2020-06-15 12:30:00,16.49,16.99,16.41,16.99,58277.0,16.49,16.99,16.41,16.99,58277.0
2020-06-15 13:00:00,16.96,17.2,16.8,16.9,118974.0,16.96,17.2,16.8,16.9,118974.0
2020-06-15 13:30:00,16.9,17.03,16.45,16.58,109549.0,16.9,17.03,16.45,16.58,109549.0
2020-06-15 14:00:00,16.63,17.21,16.63,17.03,79508.0,16.63,17.21,16.63,17.03,79508.0
2020-06-15 14:30:00,17.05,17.16,16.89,17.06,114951.0,17.05,17.16,16.89,17.06,114951.0
2020-06-15 15:00:00,17.08,17.34,17.01,17.04,103057.0,17.08,17.34,17.01,17.04,103057.0
2020-06-15 15:30:00,17.06,17.16,16.8,17.12,80343.0,17.06,17.16,16.8,17.12,80343.0
2020-06-16 09:30:00,18.75,18.75,17.29,17.69,232960.0,18.75,18.75,17.29,17.69,232960.0
2020-06-16 10:00:00,17.69,17.99,17.51,17.83,200089.0,17.69,17.99,17.51,17.83,200089.0
2020-06-16 10:30:00,17.81,17.86,16.83,16.83,166997.0,17.81,17.86,16.83,16.83,166997.0
2020-06-16 11:00:00,16.8,17.22,16.55,17.13,157970.0,16.8,17.22,16.55,17.13,157970.0
2020-06-16 11:30:00,17.17,17.17,16.72,16.8,106224.0,17.17,17.17,16.72,16.8,106224.0
2020-06-16 12:00:00,16.78,16.93,16.64,16.88,86210.0,16.78,16.93,16.64,16.88,86210.0
2020-06-16 12:30:00,16.87,17.15,16.73,16.89,85344.0,16.87,17.15,16.73,16.89,85344.0
2020-06-16 13:00:00,16.89,17.05,16.8,16.86,97203.0,16.89,17.05,16.8,16.86,97203.0
2020-06-16 13:30:00,16.85,16.87,16.62,16.65,45753.0,16.85,16.87,16.62,16.65,45753.0
2020-06-16 14:00:00,16.65,16.87,16.6,16.74,96707.0,16.65,16.87,16.6,16.74,96707.0
2020-06-16 14:30:00,16.74,16.85,16.65,16.81,63872.0,16.74,16.85,16.65,16.81,63872.0
2020-06-16 15:00:00,16.81,16.81,16.41,16.53,127681.0,16.81,16.81,16.41,16.53,127681.0
2020-06-16 15:30:00,16.51,16.75,16.49,16.74,107434.0,16.51,16.75,16.49,16.74,107434.0
2020-06-17 09:30:00,16.5,16.69,16.07,16.24,31221.0,16.5,16.69,16.07,16.24,31221.0
2020-06-17 10:00:00,16.22,16.67,16.18,16.24,76105.0,16.22,16.67,16.18,16.24,76105.0
2020-06-17 10:30:00,16.26,16.55,16.19,16.39,36175.0,16.26,16.55,16.19,16.39,36175.0
2020-06-17 11:00:00,16.41,16.48,16.28,16.47,16378.0,16.41,16.48,16.28,16.47,16378.0
2020-06-17 11:30:00,16.44,16.67,16.44,16.62,37354.0,16.44,16.67,16.44,16.62,37354.0
2020-06-17 12:00:00,16.58,16.71,16.5,16.5,18520.0,16.58,16.71,16.5,16.5,18520.0
2020-06-17 12:30:00,16.51,16.63,16.47,16.5,28654.0,16.51,16.63,16.47,16.5,28654.0
2020-06-17 13:00:00,16.52,16.56,16.35,16.5,15412.0,16.52,16.56,16.35,16.5,15412.0
2020-06-17 13:30:00,16.5,16.58,16.31,16.33,22602.0,16.5,16.58,16.31,16.33,22602.0
2020-06-17 14:00:00,16.35,16.51,16.35,16.41,14723.0,16.35,16.51,16.35,16.41,14723.0
2020-06-17 14:30:00,16.43,16.65,16.43,16.53,19690.0,16.43,16.65,16.43,16.53,19690.0
2020-06-17 15:00:00,16.48,16.58,16.2,16.26,31722.0,16.48,16.58,16.2,16.26,31722.0
2020-06-17 15:30:00,16.26,16.32,16.14,16.22,44437.0,16.26,16.32,16.14,16.22,44437.0
2020-06-18 09:30:00,15.8,16.46,15.65,16.3,60951.0,15.8,16.46,15.65,16.3,60951.0
2020-06-18 10:00:00,16.32,16.96,16.32,16.84,65433.0,16.32,16.96,16.32,16.84,65433.0
2020-06-18 10:30:00,16.81,16.86,16.6,16.83,50907.0,16.81,16.86,16.6,16.83,50907.0
2020-06-18 11:00:00,16.75,16.77,16.33,16.51,40694.0,16.75,16.77,16.33,16.51,40694.0
2020-06-18 11:30:00,16.52,16.6,16.28,16.36,19568.0,16.52,16.6,16.28,16.36,19568.0
2020-06-18 12:00:00,16.39,16.58,16.31,16.5,21233.0,16.39,16.58,16.31,16.5,21233.0
2020-06-18 12:30:00,16.5,16.54,16.4,16.5,15293.0,16.5,16.54,16.4,16.5,15293.0
2020-06-18 13:00:00,16.52,16.63,16.51,16.55,15590.0,16.52,16.63,16.51,16.55,15590.0
2020-06-18 13:30:00,16.56,16.64,16.53,16.64,23865.0,16.56,16.64,16.53,16.64,23865.0
2020-06-18 14:00:00,16.64,16.65,16.42,16.6,66302.0,16.64,16.65,16.42,16.6,66302.0
2020-06-18 14:30:00,16.63,16.65,16.55,16.58,25698.0,16.63,16.65,16.55,16.58,25698.0
2020-06-18 15:00:00,16.55,16.73,16.49,16.73,29768.0,16.55,16.73,16.49,16.73,29768.0
2020-06-18 15:30:00,16.72,16.77,16.63,16.71,31099.0,16.72,16.77,16.63,16.71,31099.0
2020-06-19 09:30:00,17.12,17.2,16.5,16.77,142899.0,17.12,17.2,16.5,16.77,142899.0
2020-06-19 10:00:00,16.74,17.15,16.74,16.95,92018.0,16.74,17.15,16.74,16.95,92018.0
2020-06-19 10:30:00,16.93,17.11,16.82,17.04,54051.0,16.93,17.11,16.82,17.04,54051.0
2020-06-19 11:00:00,17.06,17.27,16.97,17.08,33831.0,17.06,17.27,16.97,17.08,33831.0
2020-06-19 11:30:00,17.06,17.06,16.73,16.75,73899.0,17.06,17.06,16.73,16.75,73899.0
2020-06-19 12:00:00,16.72,16.75,16.15,16.26,83916.0,16.72,16.75,16.15,16.26,83916.0
2020-06-19 12:30:00,16.27,16.46,16.16,16.45,84631.0,16.27,16.46,16.16,16.45,84631.0
2020-06-19 13:00:00,16.43,16.46,16.2,16.24,30493.0,16.43,16.46,16.2,16.24,30493.0
2020-06-19 13:30:00,16.25,16.53,16.17,16.18,62515.0,16.25,16.53,16.17,16.18,62515.0
2020-06-19 14:00:00,16.21,16.29,15.81,15.99,118392.0,16.21,16.29,15.81,15.99,118392.0
2020-06-19 14:30:00,15.99,16.2,15.99,16.13,36912.0,15.99,16.2,15.99,16.13,36912.0
2020-06-19 15:00:00,16.12,16.16,15.92,16.07,44945.0,16.12,16.16,15.92,16.07,44945.0
2020-06-19 15:30:00,16.06,16.16,15.91,16.01,54303.0,16.06,16.16,15.91,16.01,54303.0
2020-06-22 09:30:00,15.75,15.86,15.41,15.45,86365.0,15.75,15.86,15.41,15.45,86365.0
2020-06-22 10:00:00,15.43,15.51,15.03,15.22,72364.0,15.43,15.51,15.03,15.22,72364.0
2020-06-22 10:30:00,15.18,15.19,14.55,14.63,111898.0,15.18,15.19,14.55,14.63,111898.0
2020-06-22 11:00:00,14.62,14.79,14.52,14.64,85845.0,14.62,14.79,14.52,14.64,85845.0
2020-06-22 11:30:00,14.62,14.65,14.41,14.52,74481.0,14.62,14.65,14.41,14.52,74481.0
2020-06-22 12:00:00,14.52,14.82,14.52,14.68,77434.0,14.52,14.82,14.52,14.68,77434.0
2020-06-22 12:30:00,14.61,14.86,14.56,14.8,33070.0,14.61,14.86,14.56,14.8,33070.0
2020-06-22 13:00:00,14.82,14.85,14.73,14.73,27212.0,14.82,14.85,14.73,14.73,27212.0
2020-06-22 13:30:00,14.71,14.71,14.55,14.56,20668.0,14.71,14.71,14.55,14.56,20668.0
2020-06-22 14:00:00,14.56,14.65,14.52,14.65,20369.0,14.56,14.65,14.52,14.65,20369.0
2020-06-22 14:30:00,14.64,14.74,14.61,14.74,28487.0,14.64,14.74,14.61,14.74,28487.0
2020-06-22 15:00:00,14.73,14.78,14.62,14.62,26266.0,14.73,14.78,14.62,14.62,26266.0
2020-06-22 15:30:00,14.61,14.72,14.59,14.66,79758.0,14.61,14.72,14.59,14.66,79758.0
2020-06-23 09:30:00,14.97,15.26,14.86,15.07,71735.0,14.97,15.26,14.86,15.07,71735.0
2020-06-23 10:00:00,15.05,15.18,14.95,14.97,58040.0,15.05,15.18,14.95,14.97,58040.0
2020-06-23 10:30:00,14.98,15.0,14.76,14.81,52875.0,14.98,15.0,14.76,14.81,52875.0
2020-06-23 11:00:00,14.81,14.85,14.71,14.72,27082.0,14.81,14.85,14.71,14.72,27082.0
2020-06-23 11:30:00,14.71,14.99,14.69,14.99,37472.0,14.71,14.99,14.69,14.99,37472.0
2020-06-23 12:00:00,14.98,15.06,14.94,15.03,40434.0,14.98,15.06,14.94,15.03,40434.0
2020-06-23 12:30:00,15.04,15.09,14.93,15.0,29334.0,15.04,15.09,14.93,15.0,29334.0
2020-06-23 13:00:00,15.01,15.21,15.01,15.17,34888.0,15.01,15.21,15.01,15.17,34888.0
2020-06-23 13:30:00,15.16,15.44,15.16,15.39,41504.0,15.16,15.44,15.16,15.39,41504.0
2020-06-23 14:00:00,15.38,15.6,15.23,15.58,43338.0,15.38,15.6,15.23,15.58,43338.0
2020-06-23 14:30:00,15.51,15.83,15.51,15.72,59818.0,15.51,15.83,15.51,15.72,59818.0
2020-06-23 15:00:00,15.71,15.88,15.56,15.87,41376.0,15.71,15.88,15.56,15.87,41376.0
2020-06-23 15:30:00,15.87,16.19,15.77,16.14,99016.0,15.87,16.19,15.77,16.14,99016.0
2020-06-24 09:30:00,15.37,15.65,14.69,14.7,273149.0,15.37,15.65,14.69,14.7,273149.0
2020-06-24 10:00:00,14.71,15.04,14.68,14.72,116322.0,14.71,15.04,14.68,14.72,116322.0
2020-06-24 10:30:00,14.72,14.74,14.51,14.52,75625.0,14.72,14.74,14.51,14.52,75625.0
2020-06-24 11:00:00,14.51,14.54,14.16,14.19,88995.0,14.51,14.54,14.16,14.19,88995.0
2020-06-24 11:30:00,14.17,14.17,13.52,13.94,202276.0,14.17,14.17,13.52,13.94,202276.0
2020-06-24 12:00:00,13.91,14.09,13.73,14.09,107926.0,13.91,14.09,13.73,14.09,107926.0
2020-06-24 12:30:00,14.09,14.47,14.02,14.46,107444.0,14.09,14.47,14.02,14.46,107444.0
2020-06-24 13:00:00,14.46,14.55,14.14,14.17,80630.0,14.46,14.55,14.14,14.17,80630.0
2020-06-24 13:30:00,14.16,14.19,14.01,14.17,53457.0,14.16,14.19,14.01,14.17,53457.0
2020-06-24 14:00:00,14.18,14.39,14.14,14.33,23789.0,14.18,14.39,14.14,14.33,23789.0
2020-06-24 14:30:00,14.32,14.35,14.07,14.11,43467.0,14.32,14.35,14.07,14.11,43467.0
2020-06-24 15:00:00,14.12,14.3,14.12,14.14,59713.0,14.12,14.3,14.12,14.14,59713.0
2020-06-24 15:30:00,14.15,14.27,14.13,14.19,63724.0,14.15,14.27,14.13,14.19,63724.0
2020-06-25 09:30:00,13.5,14.09,13.25,14.04,162169.0,13.5,14.09,13.25,14.04,162169.0
2020-06-25 10:00:00,14.0,14.36,13.94,14.23,94591.0,14.0,14.36,13.94,14.23,94591.0
2020-06-25 10:30:00,14.24,14.25,13.76,13.87,55121.0,14.24,14.25,13.76,13.87,55121.0
2020-06-25 11:00:00,13.86,13.92,13.67,13.76,81356.0,13.86,13.92,13.67,13.76,81356.0
2020-06-25 11:30:00,13.76,13.94,13.58,13.81,22893.0,13.76,13.94,13.58,13.81,22893.0
2020-06-25 12:00:00,13.86,14.0,13.76,13.76,39494.0,13.86,14.0,13.76,13.76,39494.0
2020-06-25 12:30:00,13.77,13.9,13.77,13.84,15424.0,13.77,13.9,13.77,13.84,15424.0
2020-06-25 13:00:00,13.86,13.86,13.68,13.8,17560.0,13.86,13.86,13.68,13.8,17560.0
2020-06-25 13:30:00,13.82,13.83,13.69,13.69,10885.0,13.82,13.83,13.69,13.69,10885.0
2020-06-25 14:00:00,13.68,13.76,13.63,13.68,18213.0,13.68,13.76,13.63,13.68,18213.0
2020-06-25 14:30:00,13.66,13.66,13.53,13.57,29199.0,13.66,13.66,13.53,13.57,29199.0
2020-06-25 15:00:00,13.57,13.91,13.56,13.88,48953.0,13.57,13.91,13.56,13.88,48953.0
2020-06-25 15:30:00,13.86,13.88,13.71,13.82,38381.0,13.86,13.88,13.71,13.82,38381.0
2020-06-26 09:30:00,13.65,13.72,12.94,12.95,138117.0,13.65,13.72,12.94,12.95,138117.0
2020-06-26 10:00:00,12.96,13.01,12.63,12.82,110976.0,12.96,13.01,12.63,12.82,110976.0
2020-06-26 10:30:00,12.85,12.93,12.49,12.62,83455.0,12.85,12.93,12.49,12.62,83455.0
2020-06-26 11:00:00,12.64,12.73,12.45,12.68,58662.0,12.64,12.73,12.45,12.68,58662.0
2020-06-26 11:30:00,12.69,12.73,12.5,12.52,37478.0,12.69,12.73,12.5,12.52,37478.0
2020-06-26 12:00:00,12.51,12.55,12.44,12.54,31645.0,12.51,12.55,12.44,12.54,31645.0
2020-06-26 12:30:00,12.54,12.59,12.48,12.48,37621.0,12.54,12.59,12.48,12.48,37621.0
2020-06-26 13:00:00,12.47,12.49,12.19,12.19,52410.0,12.47,12.49,12.19,12.19,52410.0
2020-06-26 13:30:00,12.2,12.24,12.02,12.03,70965.0,12.2,12.24,12.02,12.03,70965.0
2020-06-26 14:00:00,12.04,12.12,12.01,12.02,44399.0,12.04,12.12,12.01,12.02,44399.0
2020-06-26 14:30:00,12.02,12.18,12.01,12.13,58258.0,12.02,12.18,12.01,12.13,58258.0
2020-06-26 15:00:00,12.14,12.29,12.14,12.2,53868.0,12.14,12.29,12.14,12.2,53868.0
2020-06-26 15:30:00,12.19,12.44,12.13,12.29,107607.0,12.19,12.44,12.13,12.29,107607.0
2020-06-29 09:30:00,12.4,12.4,11.45,12.13,109269.0,12.4,12.4,11.45,12.13,109269.0
2020-06-29 10:00:00,12.02,12.64,12.01,12.63,78039.0,12.02,12.64,12.01,12.63,78039.0
2020-06-29 10:30:00,12.63,12.69,12.47,12.47,71907.0,12.63,12.69,12.47,12.47,71907.0
2020-06-29 11:00:00,12.51,12.84,12.44,12.73,50650.0,12.51,12.84,12.44,12.73,50650.0
2020-06-29 11:30:00,12.74,12.94,12.63,12.73,32085.0,12.74,12.94,12.63,12.73,32085.0
2020-06-29 12:00:00,12.74,13.11,12.74,13.06,55223.0,12.74,13.11,12.74,13.06,55223.0
2020-06-29 12:30:00,13.05,13.36,13.04,13.25,52765.0,13.05,13.36,13.04,13.25,52765.0
2020-06-29 13:00:00,13.24,13.24,13.05,13.23,38137.0,13.24,13.24,13.05,13.23,38137.0
2020-06-29 13:30:00,13.23,13.28,13.06,13.08,30334.0,13.23,13.28,13.06,13.08,30334.0
2020-06-29 14:00:00,13.07,13.2,13.06,13.09,39815.0,13.07,13.2,13.06,13.09,39815.0
2020-06-29 14:30:00,13.09,13.13,12.87,12.94,95148.0,13.09,13.13,12.87,12.94,95148.0
2020-06-29 15:00:00,12.93,13.08,12.72,13.05,59315.0,12.93,13.08,12.72,13.05,59315.0
2020-06-29 15:30:00,13.03,13.23,13.03,13.15,50884.0,13.03,13.23,13.03,13.15,50884.0
2020-06-30 09:30:00,13.04,13.31,12.64,12.93,100828.0,13.04,13.31,12.64,12.93,100828.0
2020-06-30 10:00:00,12.93,13.05,12.64,12.69,78154.0,12.93,13.05,12.64,12.69,78154.0
2020-06-30 10:30:00,12.76,13.08,12.69,13.08,46528.0,12.76,13.08,12.69,13.08,46528.0
2020-06-30 11:00:00,13.08,13.45,13.07,13.32,164746.0,13.08,13.45,13.07,13.32,164746.0
2020-06-30 11:30:00,13.32,13.33,13.13,13.33,38577.0,13.32,13.33,13.13,13.33,38577.0
2020-06-30 12:00:00,13.34,13.5,13.32,13.36,37844.0,13.34,13.5,13.32,13.36,37844.0
2020-06-30 12:30:00,13.36,13.48,13.22,13.35,39701.0,13.36,13.48,13.22,13.35,39701.0
2020-06-30 13:00:00,13.34,13.4,13.15,13.21,26108.0,13.34,13.4,13.15,13.21,26108.0
2020-06-30 13:30:00,13.2,13.24,13.03,13.22,47336.0,13.2,13.24,13.03,13.22,47336.0
2020-06-30 14:00:00,13.21,13.33,13.19,13.32,20868.0,13.21,13.33,13.19,13.32,20868.0
2020-06-30 14:30:00,13.31,13.31,13.13,13.15,15137.0,13.31,13.31,13.13,13.15,15137.0
2020-06-30 15:00:00,13.19,13.32,13.12,13.26,17407.0,13.19,13.32,13.12,13.26,17407.0
2020-06-30 15:30:00,13.25,13.41,13.24,13.32,47407.0,13.25,13.41,13.24,13.32,47407.0
2020-07-01 09:30:00,13.5,14.38,13.42,13.92,116518.0,13.5,14.38,13.42,13.92,116518.0
2020-07-01 10:00:00,13.95,14.21,13.89,14.01,97760.0,13.95,14.21,13.89,14.01,97760.0
2020-07-01 10:30:00,14.01,14.12,13.47,13.56,74010.0,14.01,14.12,13.47,13.56,74010.0
2020-07-01 11:00:00,13.62,13.62,13.13,13.18,53651.0,13.62,13.62,13.13,13.18,53651.0
2020-07-01 11:30:00,13.22,13.34,13.11,13.3,71018.0,13.22,13.34,13.11,13.3,71018.0
2020-07-01 12:00:00,13.32,13.53,13.27,13.33,44886.0,13.32,13.53,13.27,13.33,44886.0
2020-07-01 12:30:00,13.29,13.42,13.28,13.37,29261.0,13.29,13.42,13.28,13.37,29261.0
2020-07-01 13:00:00,13.42,13.42,13.29,13.39,15725.0,13.42,13.42,13.29,13.39,15725.0
2020-07-01 13:30:00,13.35,13.48,13.27,13.35,34586.0,13.35,13.48,13.27,13.35,34586.0
2020-07-01 14:00:00,13.36,13.49,13.32,13.35,24066.0,13.36,13.49,13.32,13.35,24066.0
2020-07-01 14:30:00,13.32,13.34,13.2,13.32,18765.0,13.32,13.34,13.2,13.32,18765.0
2020-07-01 15:00:00,13.33,13.45,13.27,13.42,65386.0,13.33,13.45,13.27,13.42,65386.0
2020-07-01 15:30:00,13.4,13.43,13.18,13.21,95013.0,13.4,13.43,13.18,13.21,95013.0
2020-07-02 09:30:00,13.72,13.76,13.39,13.52,67518.0,13.72,13.76,13.39,13.52,67518.0
2020-07-02 10:00:00,13.49,13.64,13.29,13.34,54063.0,13.49,13.64,13.29,13.34,54063.0
2020-07-02 10:30:00,13.4,13.58,13.17,13.17,37712.0,13.4,13.58,13.17,13.17,37712.0
2020-07-02 11:00:00,13.15,13.24,12.96,13.17,49185.0,13.15,13.24,12.96,13.17,49185.0
2020-07-02 11:30:00,13.18,13.33,13.09,13.19,23975.0,13.18,13.33,13.09,13.19,23975.0
2020-07-02 12:00:00,13.2,13.21,13.07,13.17,97193.0,13.2,13.21,13.07,13.17,97193.0
2020-07-02 12:30:00,13.15,13.16,13.0,13.05,26130.0,13.15,13.16,13.0,13.05,26130.0
2020-07-02 13:00:00,13.06,13.07,12.85,12.92,62092.0,13.06,13.07,12.85,12.92,62092.0
2020-07-02 13:30:00,12.92,13.09,12.9,13.02,28532.0,12.92,13.09,12.9,13.02,28532.0
2020-07-02 14:00:00,13.02,13.07,12.92,13.05,32277.0,13.02,13.07,12.92,13.05,32277.0
2020-07-02 14:30:00,13.04,13.1,12.88,12.96,22604.0,13.04,13.1,12.88,12.96,22604.0
2020-07-02 15:00:00,12.94,12.94,12.81,12.9,21347.0,12.94,12.94,12.81,12.9,21347.0
2020-07-02 15:30:00,12.85,12.87,12.69,12.74,34123.0,12.85,12.87,12.69,12.74,34123.0
2020-07-06 09:30:00,13.11,13.11,12.6,12.95,78432.0,13.11,13.11,12.6,12.95,78432.0
2020-07-06 10:00:00,12.97,12.97,12.49,12.58,72288.0,12.97,12.97,12.49,12.58,72288.0
2020-07-06 10:30:00,12.58,12.73,12.48,12.62,51510.0,12.58,12.73,12.48,12.62,51510.0
2020-07-06 11:00:00,12.64,12.64,12.31,12.31,56975.0,12.64,12.64,12.31,12.31,56975.0
2020-07-06 11:30:00,12.33,12.44,12.26,12.27,34881.0,12.33,12.44,12.26,12.27,34881.0
2020-07-06 12:00:00,12.26,12.56,12.26,12.48,36896.0,12.26,12.56,12.26,12.48,36896.0
2020-07-06 12:30:00,12.46,12.63,12.44,12.63,11055.0,12.46,12.63,12.44,12.63,11055.0
2020-07-06 13:00:00,12.64,12.7,12.6,12.67,24523.0,12.64,12.7,12.6,12.67,24523.0
2020-07-06 13:30:00,12.66,12.93,12.66,12.89,25076.0,12.66,12.93,12.66,12.89,25076.0
2020-07-06 14:00:00,12.88,13.02,12.74,12.8,44352.0,12.88,13.02,12.74,12.8,44352.0
2020-07-06 14:30:00,12.78,12.97,12.75,12.93,25123.0,12.78,12.97,12.75,12.93,25123.0
2020-07-06 15:00:00,12.96,13.14,12.96,12.99,46334.0,12.96,13.14,12.96,12.99,46334.0
2020-07-06 15:30:00,12.99,13.0,12.91,12.93,33942.0,12.99,13.0,12.91,12.93,33942.0
2020-07-07 09:30:00,12.58,12.77,12.33,12.38,70146.0,12.58,12.77,12.33,12.38,70146.0
2020-07-07 10:00:00,12.39,12.47,12.18,12.44,54109.0,12.39,12.47,12.18,12.44,54109.0
2020-07-07 10:30:00,12.45,12.49,12.36,12.46,31314.0,12.45,12.49,12.36,12.46,31314.0
2020-07-07 11:00:00,12.46,12.52,12.34,12.47,59152.0,12.46,12.52,12.34,12.47,59152.0
2020-07-07 11:30:00,12.46,12.49,12.31,12.33,26878.0,12.46,12.49,12.31,12.33,26878.0
2020-07-07 12:00:00,12.33,12.48,12.33,12.47,28645.0,12.33,12.48,12.33,12.47,28645.0
2020-07-07 12:30:00,12.48,12.52,12.39,12.41,13890.0,12.48,12.52,12.39,12.41,13890.0
2020-07-07 13:00:00,12.4,12.49,12.34,12.38,34051.0,12.4,12.49,12.34,12.38,34051.0
2020-07-07 13:30:00,12.39,12.54,12.36,12.52,30920.0,12.39,12.54,12.36,12.52,30920.0
2020-07-07 14:00:00,12.52,12.52,12.37,12.38,20905.0,12.52,12.52,12.37,12.38,20905.0
2020-07-07 14:30:00,12.37,12.39,12.31,12.35,73895.0,12.37,12.39,12.31,12.35,73895.0
2020-07-07 15:00:00,12.36,12.36,12.17,12.23,53693.0,12.36,12.36,12.17,12.23,53693.0
2020-07-07 15:30:00,12.24,12.26,12.08,12.13,64006.0,12.24,12.26,12.08,12.13,64006.0
2020-07-08 09:30:00,12.05,12.47,11.82,12.31,104721.0,12.05,12.47,11.82,12.31,104721.0
2020-07-08 10:00:00,12.32,12.5,11.98,12.06,54442.0,12.32,12.5,11.98,12.06,54442.0
2020-07-08 10:30:00,12.07,12.15,12.02,12.04,47527.0,12.07,12.15,12.02,12.04,47527.0
2020-07-08 11:00:00,12.04,12.05,11.92,11.99,42564.0,12.04,12.05,11.92,11.99,42564.0
2020-07-08 11:30:00,12.0,12.21,12.0,12.17,33580.0,12.0,12.21,12.0,12.17,33580.0
2020-07-08 12:00:00,12.17,12.27,12.13,12.24,38604.0,12.17,12.27,12.13,12.24,38604.0
2020-07-08 12:30:00,12.24,12.27,12.17,12.26,12671.0,12.24,12.27,12.17,12.26,12671.0
2020-07-08 13:00:00,12.25,12.26,12.16,12.2,30555.0,12.25,12.26,12.16,12.2,30555.0
2020-07-08 13:30:00,12.17,12.33,12.16,12.28,20076.0,12.17,12.33,12.16,12.28,20076.0
2020-07-08 14:00:00,12.27,12.52,12.27,12.45,27128.0,12.27,12.52,12.27,12.45,27128.0
2020-07-08 14:30:00,12.44,12.44,12.31,12.42,15038.0,12.44,12.44,12.31,12.42,15038.0
2020-07-08 15:00:00,12.41,12.52,12.37,12.45,30300.0,12.41,12.52,12.37,12.45,30300.0
2020-07-08 15:30:00,12.46,12.52,12.36,12.47,49597.0,12.46,12.52,12.36,12.47,49597.0
2020-07-09 09:30:00,12.41,12.49,11.98,12.06,53499.0,12.41,12.49,11.98,12.06,53499.0
2020-07-09 10:00:00,12.05,12.15,11.88,12.07,51442.0,12.05,12.15,11.88,12.07,51442.0
2020-07-09 10:30:00,12.1,12.11,11.85,11.85,37032.0,12.1,12.11,11.85,11.85,37032.0
2020-07-09 11:00:00,11.87,11.89,11.63,11.82,66939.0,11.87,11.89,11.63,11.82,66939.0
2020-07-09 11:30:00,11.82,11.94,11.73,11.92,22962.0,11.82,11.94,11.73,11.92,22962.0
2020-07-09 12:00:00,11.94,12.07,11.85,11.88,35702.0,11.94,12.07,11.85,11.88,35702.0
2020-07-09 12:30:00,11.87,11.92,11.78,11.88,29569.0,11.87,11.92,11.78,11.88,29569.0
2020-07-09 13:00:00,11.88,12.04,11.86,12.0,19771.0,11.88,12.04,11.86,12.0,19771.0
2020-07-09 13:30:00,11.99,12.0,11.92,11.99,30765.0,11.99,12.0,11.92,11.99,30765.0
2020-07-09 14:00:00,11.99,12.05,11.96,11.99,21828.0,11.99,12.05,11.96,11.99,21828.0
2020-07-09 14:30:00,11.96,11.98,11.88,11.89,16427.0,11.96,11.98,11.88,11.89,16427.0
2020-07-09 15:00:00,11.9,11.94,11.8,11.8,20191.0,11.9,11.94,11.8,11.8,20191.0
2020-07-09 15:30:00,11.8,11.88,11.78,11.8,37673.0,11.8,11.88,11.78,11.8,37673.0
2020-07-10 09:30:00,11.58,12.08,11.26,12.07,159819.0,11.58,12.08,11.26,12.07,159819.0
2020-07-10 10:00:00,12.04,12.1,11.74,11.79,117124.0,12.04,12.1,11.74,11.79,117124.0
2020-07-10 10:30:00,11.75,11.85,11.67,11.82,47280.0,11.75,11.85,11.67,11.82,47280.0
2020-07-10 11:00:00,11.83,12.02,11.76,11.85,22907.0,11.83,12.02,11.76,11.85,22907.0
2020-07-10 11:30:00,11.89,11.9,11.77,11.86,30380.0,11.89,11.9,11.77,11.86,30380.0
2020-07-10 12:00:00,11.86,11.95,11.84,11.91,29227.0,11.86,11.95,11.84,11.91,29227.0
2020-07-10 12:30:00,11.89,11.95,11.83,11.95,14782.0,11.89,11.95,11.83,11.95,14782.0
2020-07-10 13:00:00,11.93,11.93,11.8,11.8,14726.0,11.93,11.93,11.8,11.8,14726.0
2020-07-10 13:30:00,11.81,11.98,11.8,11.97,29368.0,11.81,11.98,11.8,11.97,29368.0
2020-07-10 14:00:00,11.97,12.08,11.94,11.98,31628.0,11.97,12.08,11.94,11.98,31628.0
2020-07-10 14:30:00,11.98,12.02,11.9,11.94,38359.0,11.98,12.02,11.9,11.94,38359.0
2020-07-10 15:00:00,11.94,12.1,11.93,12.03,38197.0,11.94,12.1,11.93,12.03,38197.0
2020-07-10 15:30:00,12.03,12.1,12.02,12.08,33951.0,12.03,12.1,12.02,12.08,33951.0
2020-07-13 09:30:00,12.35,12.35,11.67,11.71,115831.0,12.35,12.35,11.67,11.71,115831.0
2020-07-13 10:00:00,11.72,12.09,11.62,12.08,37397.0,11.72,12.09,11.62,12.08,37397.0
2020-07-13 10:30:00,12.06,12.25,12.0,12.25,75851.0,12.06,12.25,12.0,12.25,75851.0
2020-07-13 11:00:00,12.23,12.27,12.1,12.17,38653.0,12.23,12.27,12.1,12.17,38653.0
2020-07-13 11:30:00,12.17,12.28,12.13,12.27,30543.0,12.17,12.28,12.13,12.27,30543.0
2020-07-13 12:00:00,12.26,12.32,12.2,12.22,21281.0,12.26,12.32,12.2,12.22,21281.0
2020-07-13 12:30:00,12.23,12.57,12.23,12.57,35670.0,12.23,12.57,12.23,12.57,35670.0
2020-07-13 13:00:00,12.57,12.7,12.5,12.55,34244.0,12.57,12.7,12.5,12.55,34244.0
2020-07-13 13:30:00,12.56,12.68,12.55,12.56,21640.0,12.56,12.68,12.55,12.56,21640.0
2020-07-13 14:00:00,12.56,12.56,12.32,12.32,26575.0,12.56,12.56,12.32,12.32,26575.0
2020-07-13 14:30:00,12.31,12.43,12.22,12.43,17428.0,12.31,12.43,12.22,12.43,17428.0
2020-07-13 15:00:00,12.45,12.45,12.05,12.08,37957.0,12.45,12.45,12.05,12.08,37957.0
2020-07-13 15:30:00,12.05,12.05,11.77,11.79,58485.0,12.05,12.05,11.77,11.79,58485.0
2020-07-14 09:30:00,11.65,11.88,11.37,11.88,105201.0,11.65,11.88,11.37,11.88,105201.0
2020-07-14 10:00:00,11.89,12.02,11.6,11.92,62736.0,11.89,12.02,11.6,11.92,62736.0
2020-07-14 10:30:00,11.94,12.07,11.9,12.01,69056.0,11.94,12.07,11.9,12.01,69056.0
2020-07-14 11:00:00,12.01,12.08,11.8,11.84,58402.0,12.01,12.08,11.8,11.84,58402.0
2020-07-14 11:30:00,11.84,11.89,11.77,11.81,17926.0,11.84,11.89,11.77,11.81,17926.0
2020-07-14 12:00:00,11.81,11.81,11.66,11.68,75091.0,11.81,11.81,11.66,11.68,75091.0
2020-07-14 12:30:00,11.69,11.73,11.57,11.58,30156.0,11.69,11.73,11.57,11.58,30156.0
2020-07-14 13:00:00,11.58,11.64,11.55,11.61,50229.0,11.58,11.64,11.55,11.61,50229.0
2020-07-14 13:30:00,11.6,11.62,11.52,11.55,26082.0,11.6,11.62,11.52,11.55,26082.0
2020-07-14 14:00:00,11.58,11.66,11.52,11.52,29573.0,11.58,11.66,11.52,11.52,29573.0
2020-07-14 14:30:00,11.53,11.6,11.48,11.57,27297.0,11.53,11.6,11.48,11.57,27297.0
2020-07-14 15:00:00,11.58,11.61,11.47,11.5,38325.0,11.58,11.61,11.47,11.5,38325.0
2020-07-14 15:30:00,11.51,11.61,11.49,11.61,47313.0,11.51,11.61,11.49,11.61,47313.0
2020-07-15 09:30:00,12.63,13.96,12.29,13.88,297113.0,12.63,13.96,12.29,13.88,297113.0
2020-07-15 10:00:00,13.89,14.07,13.43,13.85,164341.0,13.89,14.07,13.43,13.85,164341.0
2020-07-15 10:30:00,13.86,14.03,13.68,13.9,199221.0,13.86,14.03,13.68,13.9,199221.0
2020-07-15 11:00:00,13.91,13.94,13.27,13.46,116668.0,13.91,13.94,13.27,13.46,116668.0
2020-07-15 11:30:00,13.45,13.62,13.38,13.4,60010.0,13.45,13.62,13.38,13.4,60010.0
2020-07-15 12:00:00,13.38,13.42,13.19,13.42,60987.0,13.38,13.42,13.19,13.42,60987.0
2020-07-15 12:30:00,13.4,13.51,13.31,13.45,34122.0,13.4,13.51,13.31,13.45,34122.0
2020-07-15 13:00:00,13.45,13.73,13.45,13.62,113513.0,13.45,13.73,13.45,13.62,113513.0
2020-07-15 13:30:00,13.62,13.67,13.44,13.52,28322.0,13.62,13.67,13.44,13.52,28322.0
2020-07-15 14:00:00,13.5,13.59,13.3,13.52,40119.0,13.5,13.59,13.3,13.52,40119.0
2020-07-15 14:30:00,13.54,13.73,13.49,13.49,82689.0,13.54,13.73,13.49,13.49,82689.0
2020-07-15 15:00:00,13.47,13.67,13.47,13.64,46966.0,13.47,13.67,13.47,13.64,46966.0
2020-07-15 15:30:00,13.69,13.8,13.54,13.72,66962.0,13.69,13.8,13.54,13.72,66962.0
2020-07-16 09:30:00,12.99,13.24,12.79,13.03,114821.0,12.99,13.24,12.79,13.03,114821.0
2020-07-16 10:00:00,13.03,13.13,12.72,12.93,71107.0,13.03,13.13,12.72,12.93,71107.0
2020-07-16 10:30:00,12.93,12.93,12.67,12.85,64983.0,12.93,12.93,12.67,12.85,64983.0
2020-07-16 11:00:00,12.87,13.19,12.77,13.17,56308.0,12.87,13.19,12.77,13.17,56308.0
2020-07-16 11:30:00,13.15,13.53,13.09,13.46,56046.0,13.15,13.53,13.09,13.46,56046.0
2020-07-16 12:00:00,13.46,13.56,13.25,13.27,45406.0,13.46,13.56,13.25,13.27,45406.0
2020-07-16 12:30:00,13.27,13.27,13.03,13.03,39124.0,13.27,13.27,13.03,13.03,39124.0
2020-07-16 13:00:00,13.03,13.19,13.01,13.16,20072.0,13.03,13.19,13.01,13.16,20072.0
2020-07-16 13:30:00,13.16,13.17,13.06,13.14,13268.0,13.16,13.17,13.06,13.14,13268.0
2020-07-16 14:00:00,13.15,13.24,13.15,13.2,18385.0,13.15,13.24,13.15,13.2,18385.0
2020-07-16 14:30:00,13.2,13.2,12.97,12.98,28146.0,13.2,13.2,12.97,12.98,28146.0
2020-07-16 15:00:00,12.99,12.99,12.87,12.95,54158.0,12.99,12.99,12.87,12.95,54158.0
2020-07-16 15:30:00,12.97,12.99,12.9,12.97,32746.0,12.97,12.99,12.9,12.97,32746.0
2020-07-17 09:30:00,12.85,13.24,12.75,13.15,54757.0,12.85,13.24,12.75,13.15,54757.0
2020-07-17 10:00:00,13.17,13.22,12.86,12.87,76699.0,13.17,13.22,12.86,12.87,76699.0
2020-07-17 10:30:00,12.88,13.09,12.78,13.06,48955.0,12.88,13.09,12.78,13.06,48955.0
2020-07-17 11:00:00,13.07,13.26,13.05,13.12,41997.0,13.07,13.26,13.05,13.12,41997.0
2020-07-17 11:30:00,13.15,13.28,13.14,13.17,20234.0,13.15,13.28,13.14,13.17,20234.0
2020-07-17 12:00:00,13.15,13.2,13.07,13.13,17247.0,13.15,13.2,13.07,13.13,17247.0
2020-07-17 12:30:00,13.12,13.12,12.95,13.09,56041.0,13.12,13.12,12.95,13.09,56041.0
2020-07-17 13:00:00,13.09,13.33,13.09,13.33,57090.0,13.09,13.33,13.09,13.33,57090.0
2020-07-17 13:30:00,13.32,13.36,13.13,13.13,19094.0,13.32,13.36,13.13,13.13,19094.0
2020-07-17 14:00:00,13.11,13.23,13.09,13.16,39022.0,13.11,13.23,13.09,13.16,39022.0
2020-07-17 14:30:00,13.15,13.15,13.08,13.12,26557.0,13.15,13.15,13.08,13.12,26557.0
2020-07-17 15:00:00,13.11,13.24,13.11,13.24,33330.0,13.11,13.24,13.11,13.24,33330.0
2020-07-17 15:30:00,13.26,13.29,13.21,13.27,64992.0,13.26,13.29,13.21,13.27,64992.0
2020-07-20 09:30:00,13.23,13.41,12.95,13.02,62438.0,13.23,13.41,12.95,13.02,62438.0
2020-07-20 10:00:00,13.03,13.03,12.63,12.77,60733.0,13.03,13.03,12.63,12.77,60733.0
2020-07-20 10:30:00,12.78,12.9,12.74,12.85,29444.0,12.78,12.9,12.74,12.85,29444.0
2020-07-20 11:00:00,12.86,12.88,12.6,12.67,21496.0,12.86,12.88,12.6,12.67,21496.0
2020-07-20 11:30:00,12.66,12.66,12.46,12.48,38101.0,12.66,12.66,12.46,12.48,38101.0
2020-07-20 12:00:00,12.48,12.49,12.34,12.38,23743.0,12.48,12.49,12.34,12.38,23743.0
2020-07-20 12:30:00,12.36,12.44,12.3,12.38,42746.0,12.36,12.44,12.3,12.38,42746.0
2020-07-20 13:00:00,12.39,12.53,12.36,12.51,30665.0,12.39,12.53,12.36,12.51,30665.0
2020-07-20 13:30:00,12.52,12.65,12.51,12.64,54114.0,12.52,12.65,12.51,12.64,54114.0
2020-07-20 14:00:00,12.65,12.67,12.56,12.58,27596.0,12.65,12.67,12.56,12.58,27596.0
2020-07-20 14:30:00,12.58,12.68,12.52,12.66,10801.0,12.58,12.68,12.52,12.66,10801.0
2020-07-20 15:00:00,12.65,12.65,12.52,12.54,25249.0,12.65,12.65,12.52,12.54,25249.0
2020-07-20 15:30:00,12.54,12.68,12.53,12.63,44091.0,12.54,12.68,12.53,12.63,44091.0
2020-07-21 09:30:00,12.87,13.26,12.8,13.16,97404.0,12.87,13.26,12.8,13.16,97404.0
2020-07-21 10:00:00,13.2,13.24,12.81,12.91,52153.0,13.2,13.24,12.81,12.91,52153.0
2020-07-21 10:30:00,12.92,13.02,12.81,12.86,31372.0,12.92,13.02,12.81,12.86,31372.0
2020-07-21 11:00:00,12.88,13.08,12.84,13.01,49798.0,12.88,13.08,12.84,13.01,49798.0
2020-07-21 11:30:00,13.02,13.11,12.92,13.07,27620.0,13.02,13.11,12.92,13.07,27620.0
2020-07-21 12:00:00,13.07,13.09,12.91,12.98,20812.0,13.07,13.09,12.91,12.98,20812.0
2020-07-21 12:30:00,12.98,13.17,12.96,13.17,30963.0,12.98,13.17,12.96,13.17,30963.0
2020-07-21 13:00:00,13.15,13.2,13.08,13.08,12050.0,13.15,13.2,13.08,13.08,12050.0
2020-07-21 13:30:00,13.06,13.07,12.96,12.98,15316.0,13.06,13.07,12.96,12.98,15316.0
2020-07-21 14:00:00,12.98,13.01,12.95,13.01,30138.0,12.98,13.01,12.95,13.01,30138.0
2020-07-21 14:30:00,13.0,13.08,12.99,13.07,19083.0,13.0,13.08,12.99,13.07,19083.0
2020-07-21 15:00:00,13.06,13.06,12.91,12.92,24401.0,13.06,13.06,12.91,12.92,24401.0
2020-07-21 15:30:00,12.93,12.95,12.87,12.9,32607.0,12.93,12.95,12.87,12.9,32607.0
2020-07-22 09:30:00,12.76,13.24,12.75,13.11,65336.0,12.76,13.24,12.75,13.11,65336.0
2020-07-22 10:00:00,13.1,13.73,13.1,13.54,73522.0,13.1,13.73,13.1,13.54,73522.0
2020-07-22 10:30:00,13.56,13.76,13.48,13.54,66726.0,13.56,13.76,13.48,13.54,66726.0
2020-07-22 11:00:00,13.52,13.6,13.38,13.47,26755.0,13.52,13.6,13.38,13.47,26755.0
2020-07-22 11:30:00,13.48,13.48,13.28,13.29,38186.0,13.48,13.48,13.28,13.29,38186.0
2020-07-22 12:00:00,13.28,13.33,13.19,13.19,13315.0,13.28,13.33,13.19,13.19,13315.0
2020-07-22 12:30:00,13.19,13.25,13.08,13.09,20007.0,13.19,13.25,13.08,13.09,20007.0
2020-07-22 13:00:00,13.12,13.16,13.05,13.13,16224.0,13.12,13.16,13.05,13.13,16224.0
2020-07-22 13:30:00,13.13,13.13,12.99,12.99,12465.0,13.13,13.13,12.99,12.99,12465.0
2020-07-22 14:00:00,13.01,13.06,12.93,12.97,33501.0,13.01,13.06,12.93,12.97,33501.0
2020-07-22 14:30:00,12.99,13.04,12.99,13.03,14505.0,12.99,13.04,12.99,13.03,14505.0
2020-07-22 15:00:00,13.05,13.05,12.94,12.96,27906.0,13.05,13.05,12.94,12.96,27906.0
2020-07-22 15:30:00,12.97,12.99,12.96,12.98,21473.0,12.97,12.99,12.96,12.98,21473.0
2020-07-23 09:30:00,12.95,12.95,12.6,12.88,76153.0,12.95,12.95,12.6,12.88,76153.0
2020-07-23 10:00:00,12.85,12.85,12.64,12.73,25468.0,12.85,12.85,12.64,12.73,25468.0
2020-07-23 10:30:00,12.7,12.77,12.65,12.72,23412.0,12.7,12.77,12.65,12.72,23412.0
2020-07-23 11:00:00,12.74,13.0,12.74,13.0,26531.0,12.74,13.0,12.74,13.0,26531.0
2020-07-23 11:30:00,13.01,13.08,12.94,13.08,46086.0,13.01,13.08,12.94,13.08,46086.0
2020-07-23 12:00:00,13.08,13.16,13.01,13.11,27180.0,13.08,13.16,13.01,13.11,27180.0
2020-07-23 12:30:00,13.14,13.35,13.01,13.01,39991.0,13.14,13.35,13.01,13.01,39991.0
2020-07-23 13:00:00,13.0,13.08,12.94,13.06,20042.0,13.0,13.08,12.94,13.06,20042.0
2020-07-23 13:30:00,13.05,13.05,12.82,12.84,43620.0,13.05,13.05,12.82,12.84,43620.0
2020-07-23 14:00:00,12.82,12.84,12.59,12.76,39893.0,12.82,12.84,12.59,12.76,39893.0
2020-07-23 14:30:00,12.76,12.95,12.76,12.91,18943.0,12.76,12.95,12.76,12.91,18943.0
2020-07-23 15:00:00,12.92,12.96,12.87,12.93,18586.0,12.92,12.96,12.87,12.93,18586.0
2020-07-23 15:30:00,12.91,13.02,12.87,13.02,20349.0,12.91,13.02,12.87,13.02,20349.0
2020-07-24 09:30:00,12.84,13.08,12.83,12.89,43700.0,12.84,13.08,12.83,12.89,43700.0
2020-07-24 10:00:00,12.9,13.12,12.9,13.05,45068.0,12.9,13.12,12.9,13.05,45068.0
2020-07-24 10:30:00,13.06,13.31,12.99,13.27,67311.0,13.06,13.31,12.99,13.27,67311.0
2020-07-24 11:00:00,13.25,13.36,13.14,13.14,43646.0,13.25,13.36,13.14,13.14,43646.0
2020-07-24 11:30:00,13.11,13.18,13.07,13.17,22411.0,13.11,13.18,13.07,13.17,22411.0
2020-07-24 12:00:00,13.19,13.29,13.15,13.24,15776.0,13.19,13.29,13.15,13.24,15776.0
2020-07-24 12:30:00,13.25,13.29,13.17,13.23,13183.0,13.25,13.29,13.17,13.23,13183.0
2020-07-24 13:00:00,13.23,13.28,13.16,13.23,12124.0,13.23,13.28,13.16,13.23,12124.0
2020-07-24 13:30:00,13.21,13.26,13.18,13.25,14113.0,13.21,13.26,13.18,13.25,14113.0
2020-07-24 14:00:00,13.26,13.42,13.26,13.39,27475.0,13.26,13.42,13.26,13.39,27475.0
2020-07-24 14:30:00,13.4,13.48,13.3,13.3,28053.0,13.4,13.48,13.3,13.3,28053.0
2020-07-24 15:00:00,13.29,13.38,13.27,13.31,23448.0,13.29,13.38,13.27,13.31,23448.0
2020-07-24 15:30:00,13.31,13.38,13.29,13.33,58502.0,13.31,13.38,13.29,13.33,58502.0
2020-07-27 09:30:00,13.32,13.35,12.94,12.99,90111.0,13.32,13.35,12.94,12.99,90111.0
2020-07-27 10:00:00,12.99,12.99,12.59,12.75,181850.0,12.99,12.99,12.59,12.75,181850.0
2020-07-27 10:30:00,12.73,12.73,12.35,12.36,118827.0,12.73,12.73,12.35,12.36,118827.0
2020-07-27 11:00:00,12.35,12.41,12.14,12.24,92844.0,12.35,12.41,12.14,12.24,92844.0
2020-07-27 11:30:00,12.23,12.34,12.09,12.09,67996.0,12.23,12.34,12.09,12.09,67996.0
2020-07-27 12:00:00,12.07,12.16,11.96,12.1,109133.0,12.07,12.16,11.96,12.1,109133.0
2020-07-27 12:30:00,12.1,12.26,12.09,12.26,35000.0,12.1,12.26,12.09,12.26,35000.0
2020-07-27 13:00:00,12.26,12.26,12.16,12.2,37034.0,12.26,12.26,12.16,12.2,37034.0
2020-07-27 13:30:00,12.2,12.33,12.19,12.29,24880.0,12.2,12.33,12.19,12.29,24880.0
2020-07-27 14:00:00,12.28,12.28,12.18,12.19,21430.0,12.28,12.28,12.18,12.19,21430.0
2020-07-27 14:30:00,12.19,12.19,12.15,12.17,15106.0,12.19,12.19,12.15,12.17,15106.0
2020-07-27 15:00:00,12.18,12.22,12.16,12.21,33580.0,12.18,12.22,12.16,12.21,33580.0
2020-07-27 15:30:00,12.22,12.31,12.22,12.28,80415.0,12.22,12.31,12.22,12.28,80415.0
2020-07-28 09:30:00,12.04,12.53,12.04,12.41,36460.0,12.04,12.53,12.04,12.41,36460.0
2020-07-28 10:00:00,12.43,12.65,12.4,12.41,95257.0,12.43,12.65,12.4,12.41,95257.0
2020-07-28 10:30:00,12.42,12.46,12.27,12.41,14643.0,12.42,12.46,12.27,12.41,14643.0
2020-07-28 11:00:00,12.41,12.59,12.37,12.58,31668.0,12.41,12.59,12.37,12.58,31668.0
2020-07-28 11:30:00,12.6,12.63,12.51,12.63,21248.0,12.6,12.63,12.51,12.63,21248.0
2020-07-28 12:00:00,12.62,12.68,12.57,12.58,23761.0,12.62,12.68,12.57,12.58,23761.0
2020-07-28 12:30:00,12.61,12.62,12.51,12.59,7841.0,12.61,12.62,12.51,12.59,7841.0
2020-07-28 13:00:00,12.59,12.6,12.47,12.54,6370.0,12.59,12.6,12.47,12.54,6370.0
2020-07-28 13:30:00,12.56,12.66,12.52,12.66,13283.0,12.56,12.66,12.52,12.66,13283.0
2020-07-28 14:00:00,12.66,12.77,12.66,12.7,18140.0,12.66,12.77,12.66,12.7,18140.0
2020-07-28 14:30:00,12.72,12.73,12.62,12.69,10872.0,12.72,12.73,12.62,12.69,10872.0
2020-07-28 15:00:00,12.68,12.75,12.68,12.72,16095.0,12.68,12.75,12.68,12.72,16095.0
2020-07-28 15:30:00,12.72,12.75,12.55,12.56,31855.0,12.72,12.75,12.55,12.56,31855.0
2020-07-29 09:30:00,12.68,13.36,12.6,13.13,119103.0,12.68,13.36,12.6,13.13,119103.0
2020-07-29 10:00:00,13.16,13.47,13.13,13.2,67159.0,13.16,13.47,13.13,13.2,67159.0
2020-07-29 10:30:00,13.23,13.43,13.08,13.41,45042.0,13.23,13.43,13.08,13.41,45042.0
2020-07-29 11:00:00,13.41,13.54,13.38,13.47,57139.0,13.41,13.54,13.38,13.47,57139.0
2020-07-29 11:30:00,13.45,13.49,13.36,13.46,15929.0,13.45,13.49,13.36,13.46,15929.0
2020-07-29 12:00:00,13.45,13.65,13.45,13.6,39119.0,13.45,13.65,13.45,13.6,39119.0
2020-07-29 12:30:00,13.59,13.68,13.55,13.61,23592.0,13.59,13.68,13.55,13.61,23592.0
2020-07-29 13:00:00,13.61,13.64,13.46,13.51,30871.0,13.61,13.64,13.46,13.51,30871.0
2020-07-29 13:30:00,13.5,13.51,13.39,13.48,19081.0,13.5,13.51,13.39,13.48,19081.0
2020-07-29 14:00:00,13.49,13.72,13.45,13.67,65853.0,13.49,13.72,13.45,13.67,65853.0
2020-07-29 14:30:00,13.65,13.71,13.63,13.68,25514.0,13.65,13.71,13.63,13.68,25514.0
2020-07-29 15:00:00,13.67,13.68,13.31,13.42,44111.0,13.67,13.68,13.31,13.42,44111.0
2020-07-29 15:30:00,13.43,13.59,13.43,13.58,43553.0,13.43,13.59,13.43,13.58,43553.0
2020-07-30 09:30:00,13.26,13.37,12.92,12.92,81422.0,13.26,13.37,12.92,12.92,81422.0
2020-07-30 10:00:00,12.91,13.05,12.89,12.97,54381.0,12.91,13.05,12.89,12.97,54381.0
2020-07-30 10:30:00,12.98,13.18,12.98,13.17,28610.0,12.98,13.18,12.98,13.17,28610.0
2020-07-30 11:00:00,13.19,13.34,13.17,13.23,53526.0,13.19,13.34,13.17,13.23,53526.0
2020-07-30 11:30:00,13.22,13.3,13.14,13.16,75947.0,13.22,13.3,13.14,13.16,75947.0
2020-07-30 12:00:00,13.17,13.27,13.15,13.27,4610.0,13.17,13.27,13.15,13.27,4610.0
2020-07-30 12:30:00,13.27,13.33,13.09,13.16,15358.0,13.27,13.33,13.09,13.16,15358.0
2020-07-30 13:00:00,13.12,13.15,13.05,13.13,5667.0,13.12,13.15,13.05,13.13,5667.0
2020-07-30 13:30:00,13.14,13.18,13.11,13.11,12747.0,13.14,13.18,13.11,13.11,12747.0
2020-07-30 14:00:00,13.1,13.26,13.08,13.22,22244.0,13.1,13.26,13.08,13.22,22244.0
2020-07-30 14:30:00,13.2,13.28,13.2,13.28,5641.0,13.2,13.28,13.2,13.28,5641.0
2020-07-30 15:00:00,13.29,13.29,13.23,13.25,10134.0,13.29,13.29,13.23,13.25,10134.0
2020-07-30 15:30:00,13.25,13.26,13.13,13.17,18128.0,13.25,13.26,13.13,13.17,18128.0
2020-07-31 09:30:00,13.2,13.2,12.77,12.89,51815.0,13.2,13.2,12.77,12.89,51815.0
2020-07-31 10:00:00,12.88,12.98,12.63,12.68,27730.0,12.88,12.98,12.63,12.68,27730.0
2020-07-31 10:30:00,12.7,12.75,12.54,12.59,51987.0,12.7,12.75,12.54,12.59,51987.0
2020-07-31 11:00:00,12.58,12.6,12.3,12.33,44938.0,12.58,12.6,12.3,12.33,44938.0
2020-07-31 11:30:00,12.36,12.43,12.3,12.39,20459.0,12.36,12.43,12.3,12.39,20459.0
2020-07-31 12:00:00,12.38,12.42,12.33,12.4,9170.0,12.38,12.42,12.33,12.4,9170.0
2020-07-31 12:30:00,12.42,12.42,12.27,12.35,11705.0,12.42,12.42,12.27,12.35,11705.0
2020-07-31 13:00:00,12.35,12.48,12.35,12.47,15867.0,12.35,12.48,12.35,12.47,15867.0
2020-07-31 13:30:00,12.48,12.52,12.28,12.36,14767.0,12.48,12.52,12.28,12.36,14767.0
2020-07-31 14:00:00,12.41,12.43,12.31,12.38,16083.0,12.41,12.43,12.31,12.38,16083.0
2020-07-31 14:30:00,12.39,12.39,12.31,12.38,10702.0,12.39,12.39,12.31,12.38,10702.0
2020-07-31 15:00:00,12.37,12.4,12.32,12.34,19807.0,12.37,12.4,12.32,12.34,19807.0
2020-07-31 15:30:00,12.35,12.41,12.31,12.35,52350.0,12.35,12.41,12.31,12.35,52350.0
2020-08-03 09:30:00,12.32,12.32,11.73,11.89,63740.0,12.32,12.32,11.73,11.89,63740.0
2020-08-03 10:00:00,11.9,12.09,11.81,11.93,74828.0,11.9,12.09,11.81,11.93,74828.0
2020-08-03 10:30:00,11.93,12.07,11.86,11.89,37032.0,11.93,12.07,11.86,11.89,37032.0
2020-08-03 11:00:00,11.92,11.96,11.82,11.9,26304.0,11.92,11.96,11.82,11.9,26304.0
2020-08-03 11:30:00,11.92,12.19,11.92,12.1,37025.0,11.92,12.19,11.92,12.1,37025.0
2020-08-03 12:00:00,12.13,12.17,12.11,12.16,14420.0,12.13,12.17,12.11,12.16,14420.0
2020-08-03 12:30:00,12.19,12.25,12.14,12.15,8597.0,12.19,12.25,12.14,12.15,8597.0
2020-08-03 13:00:00,12.15,12.15,12.07,12.15,11732.0,12.15,12.15,12.07,12.15,11732.0
2020-08-03 13:30:00,12.15,12.16,12.11,12.13,6147.0,12.15,12.16,12.11,12.13,6147.0
2020-08-03 14:00:00,12.14,12.22,12.13,12.22,8928.0,12.14,12.22,12.13,12.22,8928.0
2020-08-03 14:30:00,12.21,12.25,12.19,12.24,7860.0,12.21,12.25,12.19,12.24,7860.0
2020-08-03 15:00:00,12.24,12.31,12.16,12.18,9964.0,12.24,12.31,12.16,12.18,9964.0
2020-08-03 15:30:00,12.18,12.18,11.98,12.04,48068.0,12.18,12.18,11.98,12.04,48068.0
2020-08-04 09:30:00,12.23,12.79,12.23,12.63,63627.0,12.23,12.79,12.23,12.63,63627.0
2020-08-04 10:00:00,12.67,12.96,12.63,12.88,76401.0,12.67,12.96,12.63,12.88,76401.0
2020-08-04 10:30:00,12.89,13.12,12.82,13.05,69255.0,12.89,13.12,12.82,13.05,69255.0
2020-08-04 11:00:00,13.07,13.13,12.88,12.98,29777.0,13.07,13.13,12.88,12.98,29777.0
2020-08-04 11:30:00,12.93,12.96,12.72,12.87,22865.0,12.93,12.96,12.72,12.87,22865.0
2020-08-04 12:00:00,12.87,12.87,12.72,12.86,22107.0,12.87,12.87,12.72,12.86,22107.0
2020-08-04 12:30:00,12.85,12.93,12.84,12.91,17611.0,12.85,12.93,12.84,12.91,17611.0
2020-08-04 13:00:00,12.91,12.91,12.77,12.8,10216.0,12.91,12.91,12.77,12.8,10216.0
2020-08-04 13:30:00,12.8,12.86,12.78,12.8,8527.0,12.8,12.86,12.78,12.8,8527.0
2020-08-04 14:00:00,12.8,12.97,12.8,12.89,15352.0,12.8,12.97,12.8,12.89,15352.0
2020-08-04 14:30:00,12.9,12.94,12.83,12.92,16706.0,12.9,12.94,12.83,12.92,16706.0
2020-08-04 15:00:00,12.93,12.93,12.86,12.86,10235.0,12.93,12.93,12.86,12.86,10235.0
2020-08-04 15:30:00,12.84,12.84,12.67,12.71,29613.0,12.84,12.84,12.67,12.71,29613.0
2020-08-05 09:30:00,12.95,13.13,12.75,13.11,178900.0,12.95,13.13,12.75,13.11,178900.0
2020-08-05 10:00:00,13.1,13.21,13.04,13.08,34174.0,13.1,13.21,13.04,13.08,34174.0
2020-08-05 10:30:00,13.09,13.09,12.84,12.94,25129.0,13.09,13.09,12.84,12.94,25129.0
2020-08-05 11:00:00,12.93,12.96,12.83,12.83,11587.0,12.93,12.96,12.83,12.83,11587.0
2020-08-05 11:30:00,12.83,12.92,12.76,12.92,23636.0,12.83,12.92,12.76,12.92,23636.0
2020-08-05 12:00:00,12.94,12.95,12.78,12.78,30210.0,12.94,12.95,12.78,12.78,30210.0
2020-08-05 12:30:00,12.76,12.8,12.7,12.71,20548.0,12.76,12.8,12.7,12.71,20548.0
2020-08-05 13:00:00,12.71,12.85,12.7,12.85,9524.0,12.71,12.85,12.7,12.85,9524.0
2020-08-05 13:30:00,12.82,12.82,12.71,12.76,6822.0,12.82,12.82,12.71,12.76,6822.0
2020-08-05 14:00:00,12.75,12.82,12.74,12.81,9319.0,12.75,12.82,12.74,12.81,9319.0
2020-08-05 14:30:00,12.79,12.98,12.78,12.92,13639.0,12.79,12.98,12.78,12.92,13639.0
2020-08-05 15:00:00,12.9,12.95,12.89,12.92,14180.0,12.9,12.95,12.89,12.92,14180.0
2020-08-05 15:30:00,12.92,12.97,12.88,12.97,27550.0,12.92,12.97,12.88,12.97,27550.0
2020-08-06 09:30:00,12.9,13.46,12.83,13.45,63140.0,12.9,13.46,12.83,13.45,63140.0
2020-08-06 10:00:00,13.38,13.69,13.25,13.65,78080.0,13.38,13.69,13.25,13.65,78080.0
2020-08-06 10:30:00,13.63,13.95,13.6,13.72,60149.0,13.63,13.95,13.6,13.72,60149.0
2020-08-06 11:00:00,13.73,13.8,13.57,13.57,40244.0,13.73,13.8,13.57,13.57,40244.0
2020-08-06 11:30:00,13.58,13.6,13.32,13.34,24395.0,13.58,13.6,13.32,13.34,24395.0
2020-08-06 12:00:00,13.35,13.35,13.16,13.24,12167.0,13.35,13.35,13.16,13.24,12167.0
2020-08-06 12:30:00,13.26,13.32,13.15,13.27,13120.0,13.26,13.32,13.15,13.27,13120.0
2020-08-06 13:00:00,13.24,13.25,13.16,13.16,6781.0,13.24,13.25,13.16,13.16,6781.0
2020-08-06 13:30:00,13.15,13.17,13.11,13.14,6428.0,13.15,13.17,13.11,13.14,6428.0
2020-08-06 14:00:00,13.18,13.28,13.18,13.25,18804.0,13.18,13.28,13.18,13.25,18804.0
2020-08-06 14:30:00,13.26,13.36,13.26,13.35,13769.0,13.26,13.36,13.26,13.35,13769.0
2020-08-06 15:00:00,13.36,13.41,13.35,13.41,7640.0,13.36,13.41,13.35,13.41,7640.0
2020-08-06 15:30:00,13.4,13.41,13.32,13.34,22251.0,13.4,13.41,13.32,13.34,22251.0
2020-08-07 09:30:00,13.2,13.33,12.83,13.3,46358.0,13.2,13.33,12.83,13.3,46358.0
2020-08-07 10:00:00,13.27,13.6,13.26,13.6,35734.0,13.27,13.6,13.26,13.6,35734.0
2020-08-07 10:30:00,13.61,13.61,13.33,13.39,44143.0,13.61,13.61,13.33,13.39,44143.0
2020-08-07 11:00:00,13.38,13.53,13.34,13.45,21062.0,13.38,13.53,13.34,13.45,21062.0
2020-08-07 11:30:00,13.43,13.43,13.28,13.3,15528.0,13.43,13.43,13.28,13.3,15528.0
2020-08-07 12:00:00,13.27,13.5,13.27,13.48,20831.0,13.27,13.5,13.27,13.48,20831.0
2020-08-07 12:30:00,13.48,13.52,13.28,13.31,21956.0,13.48,13.52,13.28,13.31,21956.0
2020-08-07 13:00:00,13.32,13.35,13.29,13.33,29618.0,13.32,13.35,13.29,13.33,29618.0
2020-08-07 13:30:00,13.31,13.38,13.22,13.38,20538.0,13.31,13.38,13.22,13.38,20538.0
2020-08-07 14:00:00,13.39,13.48,13.38,13.46,17882.0,13.39,13.48,13.38,13.46,17882.0
2020-08-07 14:30:00,13.46,13.57,13.44,13.54,14284.0,13.46,13.57,13.44,13.54,14284.0
2020-08-07 15:00:00,13.53,13.56,13.47,13.52,5223.0,13.53,13.56,13.47,13.52,5223.0
2020-08-07 15:30:00,13.53,13.71,13.53,13.65,30924.0,13.53,13.71,13.53,13.65,30924.0
2020-08-10 09:30:00,13.96,14.74,13.95,14.42,102108.0,13.96,14.74,13.95,14.42,102108.0
2020-08-10 10:00:00,14.45,14.66,14.28,14.66,52648.0,14.45,14.66,14.28,14.66,52648.0
2020-08-10 10:30:00,14.65,14.74,14.48,14.56,39898.0,14.65,14.74,14.48,14.56,39898.0
2020-08-10 11:00:00,14.55,15.39,14.48,15.33,91469.0,14.55,15.39,14.48,15.33,91469.0
2020-08-10 11:30:00,15.31,15.31,14.91,15.1,50153.0,15.31,15.31,14.91,15.1,50153.0
2020-08-10 12:00:00,15.09,15.32,15.06,15.31,40549.0,15.09,15.32,15.06,15.31,40549.0
2020-08-10 12:30:00,15.29,15.41,14.98,15.01,38360.0,15.29,15.41,14.98,15.01,38360.0
2020-08-10 13:00:00,15.0,15.02,14.87,14.99,24104.0,15.0,15.02,14.87,14.99,24104.0
2020-08-10 13:30:00,15.01,15.13,14.93,14.94,27849.0,15.01,15.13,14.93,14.94,27849.0
2020-08-10 14:00:00,14.95,15.15,14.95,15.12,14626.0,14.95,15.15,14.95,15.12,14626.0
2020-08-10 14:30:00,15.12,15.22,15.09,15.1,23508.0,15.12,15.22,15.09,15.1,23508.0
2020-08-10 15:00:00,15.07,15.22,15.05,15.1,23032.0,15.07,15.22,15.05,15.1,23032.0
2020-08-10 15:30:00,15.09,15.13,15.03,15.04,29672.0,15.09,15.13,15.03,15.04,29672.0
2020-08-11 09:30:00,15.93,16.85,15.6,16.54,169315.0,15.93,16.85,15.6,16.54,169315.0
2020-08-11 10:00:00,16.55,16.55,15.85,16.19,113921.0,16.55,16.55,15.85,16.19,113921.0
2020-08-11 10:30:00,16.16,16.57,16.13,16.53,66445.0,16.16,16.57,16.13,16.53,66445.0
2020-08-11 11:00:00,16.55,16.59,16.1,16.25,59072.0,16.55,16.59,16.1,16.25,59072.0
2020-08-11 11:30:00,16.23,16.57,16.23,16.53,36975.0,16.23,16.57,16.23,16.53,36975.0
2020-08-11 12:00:00,16.52,16.77,16.44,16.75,41918.0,16.52,16.77,16.44,16.75,41918.0
2020-08-11 12:30:00,16.74,16.74,16.29,16.37,65808.0,16.74,16.74,16.29,16.37,65808.0
2020-08-11 13:00:00,16.35,16.49,16.21,16.44,42417.0,16.35,16.49,16.21,16.44,42417.0
2020-08-11 13:30:00,16.44,16.67,16.43,16.67,23632.0,16.44,16.67,16.43,16.67,23632.0
2020-08-11 14:00:00,16.68,16.74,16.41,16.45,26392.0,16.68,16.74,16.41,16.45,26392.0
2020-08-11 14:30:00,16.45,16.54,16.35,16.41,41139.0,16.45,16.54,16.35,16.41,41139.0
2020-08-11 15:00:00,16.39,16.45,16.02,16.16,71484.0,16.39,16.45,16.02,16.16,71484.0
2020-08-11 15:30:00,16.16,16.18,15.8,15.93,40200.0,16.16,16.18,15.8,15.93,40200.0
2020-08-12 09:30:00,16.41,16.41,15.33,15.58,138792.0,16.41,16.41,15.33,15.58,138792.0
2020-08-12 10:00:00,15.55,15.55,15.03,15.09,75105.0,15.55,15.55,15.03,15.09,75105.0
2020-08-12 10:30:00,15.1,15.24,14.96,15.1,36756.0,15.1,15.24,14.96,15.1,36756.0
2020-08-12 11:00:00,15.07,15.22,14.94,15.15,52979.0,15.07,15.22,14.94,15.15,52979.0
2020-08-12 11:30:00,15.16,15.27,15.0,15.07,38155.0,15.16,15.27,15.0,15.07,38155.0
2020-08-12 12:00:00,15.05,15.24,14.97,15.22,26356.0,15.05,15.24,14.97,15.22,26356.0
2020-08-12 12:30:00,15.21,15.33,15.11,15.14,20624.0,15.21,15.33,15.11,15.14,20624.0
2020-08-12 13:00:00,15.13,15.17,15.03,15.16,40923.0,15.13,15.17,15.03,15.16,40923.0
2020-08-12 13:30:00,15.15,15.3,15.15,15.27,13537.0,15.15,15.3,15.15,15.27,13537.0
2020-08-12 14:00:00,15.26,15.34,15.16,15.34,13108.0,15.26,15.34,15.16,15.34,13108.0
2020-08-12 14:30:00,15.34,15.4,15.28,15.39,13389.0,15.34,15.4,15.28,15.39,13389.0
2020-08-12 15:00:00,15.4,15.57,15.38,15.46,19707.0,15.4,15.57,15.38,15.46,19707.0
2020-08-12 15:30:00,15.45,15.55,15.36,15.53,29905.0,15.45,15.55,15.36,15.53,29905.0
2020-08-13 09:30:00,15.29,15.84,14.99,15.69,37065.0,15.29,15.84,14.99,15.69,37065.0
2020-08-13 10:00:00,15.71,15.83,15.33,15.34,32392.0,15.71,15.83,15.33,15.34,32392.0
2020-08-13 10:30:00,15.36,15.51,15.34,15.43,13862.0,15.36,15.51,15.34,15.43,13862.0
2020-08-13 11:00:00,15.38,15.39,15.22,15.33,33978.0,15.38,15.39,15.22,15.33,33978.0
2020-08-13 11:30:00,15.29,15.6,15.29,15.55,20374.0,15.29,15.6,15.29,15.55,20374.0
2020-08-13 12:00:00,15.56,15.6,15.49,15.57,12344.0,15.56,15.6,15.49,15.57,12344.0
2020-08-13 12:30:00,15.6,15.65,15.47,15.47,11992.0,15.6,15.65,15.47,15.47,11992.0
2020-08-13 13:00:00,15.48,15.54,15.46,15.54,7899.0,15.48,15.54,15.46,15.54,7899.0
2020-08-13 13:30:00,15.55,15.57,15.43,15.53,10205.0,15.55,15.57,15.43,15.53,10205.0
2020-08-13 14:00:00,15.54,15.64,15.48,15.49,10194.0,15.54,15.64,15.48,15.49,10194.0
2020-08-13 14:30:00,15.49,15.5,15.34,15.35,6986.0,15.49,15.5,15.34,15.35,6986.0
2020-08-13 15:00:00,15.35,15.48,15.35,15.43,6115.0,15.35,15.48,15.35,15.43,6115.0
2020-08-13 15:30:00,15.43,15.43,15.24,15.27,26622.0,15.43,15.43,15.24,15.27,26622.0
2020-08-14 09:30:00,15.08,15.21,14.9,15.08,44516.0,15.08,15.21,14.9,15.08,44516.0
2020-08-14 10:00:00,15.1,15.38,15.05,15.28,27012.0,15.1,15.38,15.05,15.28,27012.0
2020-08-14 10:30:00,15.25,15.31,15.14,15.25,11551.0,15.25,15.31,15.14,15.25,11551.0
2020-08-14 11:00:00,15.27,15.36,15.21,15.29,6816.0,15.27,15.36,15.21,15.29,6816.0
2020-08-14 11:30:00,15.34,15.34,15.15,15.19,14040.0,15.34,15.34,15.15,15.19,14040.0
2020-08-14 12:00:00,15.18,15.21,15.08,15.16,9631.0,15.18,15.21,15.08,15.16,9631.0
2020-08-14 12:30:00,15.17,15.17,15.03,15.1,4184.0,15.17,15.17,15.03,15.1,4184.0
2020-08-14 13:00:00,15.09,15.19,15.04,15.19,11648.0,15.09,15.19,15.04,15.19,11648.0
2020-08-14 13:30:00,15.18,15.41,15.16,15.34,13730.0,15.18,15.41,15.16,15.34,13730.0
2020-08-14 14:00:00,15.33,15.33,15.21,15.21,7012.0,15.33,15.33,15.21,15.21,7012.0
2020-08-14 14:30:00,15.22,15.25,15.15,15.19,9324.0,15.22,15.25,15.15,15.19,9324.0
2020-08-14 15:00:00,15.19,15.24,15.18,15.24,13562.0,15.19,15.24,15.18,15.24,13562.0
2020-08-14 15:30:00,15.24,15.27,15.16,15.21,30748.0,15.24,15.27,15.16,15.21,30748.0
2020-08-17 09:30:00,15.17,15.28,14.52,14.62,107444.0,15.17,15.28,14.52,14.62,107444.0
2020-08-17 10:00:00,14.64,14.64,14.35,14.44,52499.0,14.64,14.64,14.35,14.44,52499.0
2020-08-17 10:30:00,14.41,14.45,14.23,14.35,42781.0,14.41,14.45,14.23,14.35,42781.0
2020-08-17 11:00:00,14.35,14.53,14.31,14.49,12099.0,14.35,14.53,14.31,14.49,12099.0
2020-08-17 11:30:00,14.47,14.59,14.43,14.47,14531.0,14.47,14.59,14.43,14.47,14531.0
2020-08-17 12:00:00,14.47,14.55,14.43,14.55,7670.0,14.47,14.55,14.43,14.55,7670.0
2020-08-17 12:30:00,14.61,14.65,14.56,14.59,4771.0,14.61,14.65,14.56,14.59,4771.0
2020-08-17 13:00:00,14.55,14.63,14.54,14.62,4376.0,14.55,14.63,14.54,14.62,4376.0
2020-08-17 13:30:00,14.58,14.58,14.47,14.53,3561.0,14.58,14.58,14.47,14.53,3561.0
2020-08-17 14:00:00,14.55,14.65,14.48,14.62,17154.0,14.55,14.65,14.48,14.62,17154.0
2020-08-17 14:30:00,14.61,14.69,14.57,14.61,22883.0,14.61,14.69,14.57,14.61,22883.0
2020-08-17 15:00:00,14.6,14.6,14.43,14.47,25706.0,14.6,14.6,14.43,14.47,25706.0
2020-08-17 15:30:00,14.47,14.48,14.33,14.35,33239.0,14.47,14.48,14.33,14.35,33239.0
2020-08-18 09:30:00,14.23,14.27,13.92,14.13,89101.0,14.23,14.27,13.92,14.13,89101.0
2020-08-18 10:00:00,14.1,14.15,13.76,13.82,78763.0,14.1,14.15,13.76,13.82,78763.0
2020-08-18 10:30:00,13.81,14.07,13.77,14.07,53268.0,13.81,14.07,13.77,14.07,53268.0
2020-08-18 11:00:00,14.07,14.23,14.03,14.17,13128.0,14.07,14.23,14.03,14.17,13128.0
2020-08-18 11:30:00,14.17,14.17,13.98,14.05,19289.0,14.17,14.17,13.98,14.05,19289.0
2020-08-18 12:00:00,14.05,14.1,13.96,14.05,6800.0,14.05,14.1,13.96,14.05,6800.0
2020-08-18 12:30:00,14.05,14.21,14.03,14.21,12881.0,14.05,14.21,14.03,14.21,12881.0
2020-08-18 13:00:00,14.19,14.2,14.13,14.14,17591.0,14.19,14.2,14.13,14.14,17591.0
2020-08-18 13:30:00,14.13,14.24,14.13,14.24,9421.0,14.13,14.24,14.13,14.24,9421.0
2020-08-18 14:00:00,14.24,14.29,14.23,14.24,21213.0,14.24,14.29,14.23,14.24,21213.0
2020-08-18 14:30:00,14.24,14.35,14.23,14.29,9890.0,14.24,14.35,14.23,14.29,9890.0
2020-08-18 15:00:00,14.3,14.32,14.25,14.3,9906.0,14.3,14.32,14.25,14.3,9906.0
2020-08-18 15:30:00,14.3,14.33,14.18,14.21,25138.0,14.3,14.33,14.18,14.21,25138.0
2020-08-19 09:30:00,14.0,14.5,13.98,14.43,42304.0,14.0,14.5,13.98,14.43,42304.0
2020-08-19 10:00:00,14.41,14.5,14.2,14.22,45404.0,14.41,14.5,14.2,14.22,45404.0
2020-08-19 10:30:00,14.18,14.4,14.16,14.36,14876.0,14.18,14.4,14.16,14.36,14876.0
2020-08-19 11:00:00,14.3,14.3,14.17,14.25,18017.0,14.3,14.3,14.17,14.25,18017.0
2020-08-19 11:30:00,14.25,14.27,14.02,14.05,14438.0,14.25,14.27,14.02,14.05,14438.0
2020-08-19 12:00:00,14.04,14.13,13.98,14.11,13865.0,14.04,14.13,13.98,14.11,13865.0
2020-08-19 12:30:00,14.14,14.15,14.01,14.05,6263.0,14.14,14.15,14.01,14.05,6263.0
2020-08-19 13:00:00,14.07,14.15,14.05,14.09,6049.0,14.07,14.15,14.05,14.09,6049.0
2020-08-19 13:30:00,14.11,14.11,14.04,14.07,3439.0,14.11,14.11,14.04,14.07,3439.0
2020-08-19 14:00:00,14.07,14.07,13.92,13.98,11819.0,14.07,14.07,13.92,13.98,11819.0
2020-08-19 14:30:00,13.97,14.04,13.95,14.03,4432.0,13.97,14.04,13.95,14.03,4432.0
2020-08-19 15:00:00,14.05,14.05,13.96,13.98,9257.0,14.05,14.05,13.96,13.98,9257.0
2020-08-19 15:30:00,13.98,13.98,13.83,13.87,20088.0,13.98,13.98,13.83,13.87,20088.0
2020-08-20 09:30:00,13.52,13.75,13.46,13.5,48960.0,13.52,13.75,13.46,13.5,48960.0
2020-08-20 10:00:00,13.47,13.88,13.47,13.82,24180.0,13.47,13.88,13.47,13.82,24180.0
2020-08-20 10:30:00,13.85,13.9,13.78,13.85,7593.0,13.85,13.9,13.78,13.85,7593.0
2020-08-20 11:00:00,13.83,13.94,13.77,13.78,6095.0,13.83,13.94,13.77,13.78,6095.0
2020-08-20 11:30:00,13.81,13.93,13.81,13.91,4000.0,13.81,13.93,13.81,13.91,4000.0
2020-08-20 12:00:00,13.9,13.92,13.77,13.83,12293.0,13.9,13.92,13.77,13.83,12293.0
2020-08-20 12:30:00,13.83,13.9,13.79,13.88,6922.0,13.83,13.9,13.79,13.88,6922.0
2020-08-20 13:00:00,13.87,13.89,13.76,13.76,4140.0,13.87,13.89,13.76,13.76,4140.0
2020-08-20 13:30:00,13.8,13.82,13.71,13.8,3678.0,13.8,13.82,13.71,13.8,3678.0
2020-08-20 14:00:00,13.82,13.88,13.81,13.83,12022.0,13.82,13.88,13.81,13.83,12022.0
2020-08-20 14:30:00,13.85,13.85,13.78,13.81,10398.0,13.85,13.85,13.78,13.81,10398.0
2020-08-20 15:00:00,13.82,13.86,13.74,13.76,13510.0,13.82,13.86,13.74,13.76,13510.0
2020-08-20 15:30:00,13.76,13.82,13.74,13.78,33368.0,13.76,13.82,13.74,13.78,33368.0
2020-08-21 09:30:00,13.66,14.1,13.66,13.81,45045.0,13.66,14.1,13.66,13.81,45045.0
2020-08-21 10:00:00,13.78,13.8,13.44,13.49,98614.0,13.78,13.8,13.44,13.49,98614.0
2020-08-21 10:30:00,13.49,13.65,13.46,13.55,75200.0,13.49,13.65,13.46,13.55,75200.0
2020-08-21 11:00:00,13.55,13.76,13.51,13.75,28272.0,13.55,13.76,13.51,13.75,28272.0
2020-08-21 11:30:00,13.75,13.86,13.75,13.84,20039.0,13.75,13.86,13.75,13.84,20039.0
2020-08-21 12:00:00,13.82,13.83,13.76,13.78,5788.0,13.82,13.83,13.76,13.78,5788.0
2020-08-21 12:30:00,13.77,13.79,13.65,13.66,8988.0,13.77,13.79,13.65,13.66,8988.0
2020-08-21 13:00:00,13.66,13.71,13.62,13.66,13089.0,13.66,13.71,13.62,13.66,13089.0
2020-08-21 13:30:00,13.67,13.75,13.67,13.67,13736.0,13.67,13.75,13.67,13.67,13736.0
2020-08-21 14:00:00,13.68,13.68,13.62,13.64,16927.0,13.68,13.68,13.62,13.64,16927.0
2020-08-21 14:30:00,13.64,13.67,13.49,13.5,25421.0,13.64,13.67,13.49,13.5,25421.0
2020-08-21 15:00:00,13.49,13.55,13.48,13.5,17199.0,13.49,13.55,13.48,13.5,17199.0
2020-08-21 15:30:00,13.51,13.53,13.45,13.49,24260.0,13.51,13.53,13.45,13.49,24260.0
2020-08-24 09:30:00,13.76,13.82,13.35,13.54,37447.0,13.76,13.82,13.35,13.54,37447.0
2020-08-24 10:00:00,13.55,14.18,13.55,14.01,72859.0,13.55,14.18,13.55,14.01,72859.0
2020-08-24 10:30:00,14.01,14.29,14.01,14.07,46703.0,14.01,14.29,14.01,14.07,46703.0
2020-08-24 11:00:00,14.02,14.3,14.01,14.29,24052.0,14.02,14.3,14.01,14.29,24052.0
2020-08-24 11:30:00,14.31,14.38,14.19,14.31,13641.0,14.31,14.38,14.19,14.31,13641.0
2020-08-24 12:00:00,14.31,14.51,14.28,14.38,23934.0,14.31,14.51,14.28,14.38,23934.0
2020-08-24 12:30:00,14.38,14.48,14.38,14.44,20598.0,14.38,14.48,14.38,14.44,20598.0
2020-08-24 13:00:00,14.4,14.41,14.25,14.41,15774.0,14.4,14.41,14.25,14.41,15774.0
2020-08-24 13:30:00,14.41,14.46,14.29,14.33,19381.0,14.41,14.46,14.29,14.33,19381.0
2020-08-24 14:00:00,14.32,14.32,14.18,14.2,13296.0,14.32,14.32,14.18,14.2,13296.0
2020-08-24 14:30:00,14.18,14.28,14.15,14.23,26643.0,14.18,14.28,14.15,14.23,26643.0
2020-08-24 15:00:00,14.24,14.34,14.22,14.34,10888.0,14.24,14.34,14.22,14.34,10888.0
2020-08-24 15:30:00,14.32,14.51,14.31,14.49,21706.0,14.32,14.51,14.31,14.49,21706.0
2020-08-25 09:30:00,14.8,14.9,14.37,14.75,61600.0,14.8,14.9,14.37,14.75,61600.0
2020-08-25 10:00:00,14.75,14.78,14.4,14.48,47247.0,14.75,14.78,14.4,14.48,47247.0
2020-08-25 10:30:00,14.46,14.46,14.26,14.26,18798.0,14.46,14.46,14.26,14.26,18798.0
2020-08-25 11:00:00,14.25,14.34,14.14,14.21,30989.0,14.25,14.34,14.14,14.21,30989.0
2020-08-25 11:30:00,14.2,14.21,14.05,14.15,14842.0,14.2,14.21,14.05,14.15,14842.0
2020-08-25 12:00:00,14.15,14.32,14.12,14.28,24133.0,14.15,14.32,14.12,14.28,24133.0
2020-08-25 12:30:00,14.29,14.33,14.25,14.27,10996.0,14.29,14.33,14.25,14.27,10996.0
2020-08-25 13:00:00,14.24,14.33,14.18,14.33,11108.0,14.24,14.33,14.18,14.33,11108.0
2020-08-25 13:30:00,14.33,14.46,14.33,14.42,12498.0,14.33,14.46,14.33,14.42,12498.0
2020-08-25 14:00:00,14.42,14.46,14.37,14.45,7565.0,14.42,14.46,14.37,14.45,7565.0
2020-08-25 14:30:00,14.45,14.54,14.44,14.51,9604.0,14.45,14.54,14.44,14.51,9604.0
2020-08-25 15:00:00,14.52,14.59,14.51,14.58,17071.0,14.52,14.59,14.51,14.58,17071.0
2020-08-25 15:30:00,14.59,14.66,14.55,14.6,18624.0,14.59,14.66,14.55,14.6,18624.0
2020-08-26 09:30:00,14.47,14.7,14.28,14.47,30410.0,14.47,14.7,14.28,14.47,30410.0
2020-08-26 10:00:00,14.42,14.55,14.23,14.23,40369.0,14.42,14.55,14.23,14.23,40369.0
2020-08-26 10:30:00,14.23,14.34,14.19,14.24,18317.0,14.23,14.34,14.19,14.24,18317.0
2020-08-26 11:00:00,14.24,14.37,14.23,14.28,15732.0,14.24,14.37,14.23,14.28,15732.0
2020-08-26 11:30:00,14.26,14.27,14.16,14.23,15710.0,14.26,14.27,14.16,14.23,15710.0
2020-08-26 12:00:00,14.23,14.23,14.13,14.15,10264.0,14.23,14.23,14.13,14.15,10264.0
2020-08-26 12:30:00,14.15,14.25,14.09,14.23,11773.0,14.15,14.25,14.09,14.23,11773.0
2020-08-26 13:00:00,14.21,14.21,14.0,14.05,21963.0,14.21,14.21,14.0,14.05,21963.0
2020-08-26 13:30:00,14.05,14.23,14.05,14.2,9367.0,14.05,14.23,14.05,14.2,9367.0
2020-08-26 14:00:00,14.19,14.19,14.12,14.12,86664.0,14.19,14.19,14.12,14.12,86664.0
2020-08-26 14:30:00,14.11,14.12,14.06,14.07,27068.0,14.11,14.12,14.06,14.07,27068.0
2020-08-26 15:00:00,14.06,14.19,14.06,14.18,3812.0,14.06,14.19,14.06,14.18,3812.0
2020-08-26 15:30:00,14.16,14.17,14.09,14.09,20488.0,14.16,14.17,14.09,14.09,20488.0
2020-08-27 09:30:00,14.31,15.15,14.31,14.99,88934.0,14.31,15.15,14.31,14.99,88934.0
2020-08-27 10:00:00,14.98,15.23,14.91,15.18,65692.0,14.98,15.23,14.91,15.18,65692.0
2020-08-27 10:30:00,15.17,15.47,15.17,15.47,48520.0,15.17,15.47,15.17,15.47,48520.0
2020-08-27 11:00:00,15.45,15.45,15.27,15.35,54835.0,15.45,15.45,15.27,15.35,54835.0
2020-08-27 11:30:00,15.36,15.6,15.33,15.58,70865.0,15.36,15.6,15.33,15.58,70865.0
2020-08-27 12:00:00,15.59,15.6,15.35,15.38,21894.0,15.59,15.6,15.35,15.38,21894.0
2020-08-27 12:30:00,15.39,15.4,15.01,15.05,36547.0,15.39,15.4,15.01,15.05,36547.0
2020-08-27 13:00:00,15.01,15.2,15.01,15.16,14530.0,15.01,15.2,15.01,15.16,14530.0
2020-08-27 13:30:00,15.19,15.29,14.92,14.99,26704.0,15.19,15.29,14.92,14.99,26704.0
2020-08-27 14:00:00,15.0,15.08,15.0,15.04,14039.0,15.0,15.08,15.0,15.04,14039.0
2020-08-27 14:30:00,15.04,15.15,15.04,15.13,11964.0,15.04,15.15,15.04,15.13,11964.0
2020-08-27 15:00:00,15.14,15.23,15.12,15.21,22970.0,15.14,15.23,15.12,15.21,22970.0
2020-08-27 15:30:00,15.21,15.21,15.05,15.06,24349.0,15.21,15.21,15.05,15.06,24349.0
2020-08-28 09:30:00,15.24,15.67,15.02,15.66,85317.0,15.24,15.67,15.02,15.66,85317.0
2020-08-28 10:00:00,15.67,16.13,15.67,15.85,136616.0,15.67,16.13,15.67,15.85,136616.0
2020-08-28 10:30:00,15.85,16.07,15.76,16.05,40124.0,15.85,16.07,15.76,16.05,40124.0
2020-08-28 11:00:00,16.05,16.69,15.94,16.52,92164.0,16.05,16.69,15.94,16.52,92164.0
2020-08-28 11:30:00,16.52,16.96,16.46,16.83,83361.0,16.52,16.96,16.46,16.83,83361.0
2020-08-28 12:00:00,16.78,17.25,16.68,17.0,105142.0,16.78,17.25,16.68,17.0,105142.0
2020-08-28 12:30:00,17.0,17.06,16.75,16.9,69279.0,17.0,17.06,16.75,16.9,69279.0
2020-08-28 13:00:00,16.92,17.04,16.7,16.73,60095.0,16.92,17.04,16.7,16.73,60095.0
2020-08-28 13:30:00,16.75,16.93,16.7,16.91,32447.0,16.75,16.93,16.7,16.91,32447.0
2020-08-28 14:00:00,16.89,17.34,16.86,17.16,85891.0,16.89,17.34,16.86,17.16,85891.0
2020-08-28 14:30:00,17.17,17.34,17.12,17.2,34586.0,17.17,17.34,17.12,17.2,34586.0
2020-08-28 15:00:00,17.2,17.37,17.17,17.35,53150.0,17.2,17.37,17.17,17.35,53150.0
2020-08-28 15:30:00,17.35,17.58,17.34,17.54,148512.0,17.35,17.58,17.34,17.54,148512.0
2020-08-31 09:30:00,17.05,17.12,16.25,16.85,92471.0,17.05,17.12,16.25,16.85,92471.0
2020-08-31 10:00:00,16.84,16.94,16.45,16.45,41280.0,16.84,16.94,16.45,16.45,41280.0
2020-08-31 10:30:00,16.42,16.84,16.38,16.61,39700.0,16.42,16.84,16.38,16.61,39700.0
2020-08-31 11:00:00,16.6,16.68,16.2,16.28,25242.0,16.6,16.68,16.2,16.28,25242.0
2020-08-31 11:30:00,16.29,16.5,16.25,16.45,54779.0,16.29,16.5,16.25,16.45,54779.0
2020-08-31 12:00:00,16.47,16.57,16.38,16.49,41228.0,16.47,16.57,16.38,16.49,41228.0
2020-08-31 12:30:00,16.5,16.74,16.49,16.74,22057.0,16.5,16.74,16.49,16.74,22057.0
2020-08-31 13:00:00,16.72,16.75,16.55,16.61,20861.0,16.72,16.75,16.55,16.61,20861.0
2020-08-31 13:30:00,16.62,16.72,16.61,16.72,9488.0,16.62,16.72,16.61,16.72,9488.0
2020-08-31 14:00:00,16.73,16.86,16.71,16.81,21584.0,16.73,16.86,16.71,16.81,21584.0
2020-08-31 14:30:00,16.83,16.83,16.66,16.68,15612.0,16.83,16.83,16.66,16.68,15612.0
2020-08-31 15:00:00,16.68,16.75,16.67,16.7,12599.0,16.68,16.75,16.67,16.7,12599.0
2020-08-31 15:30:00,16.69,16.76,16.62,16.62,58864.0,16.69,16.76,16.62,16.62,58864.0
2020-09-01 09:30:00,16.4,18.1,16.36,18.08,132276.0,16.4,18.1,16.36,18.08,132276.0
2020-09-01 10:00:00,18.11,18.33,17.89,17.97,132569.0,18.11,18.33,17.89,17.97,132569.0
2020-09-01 10:30:00,17.96,18.17,17.87,17.93,54149.0,17.96,18.17,17.87,17.93,54149.0
2020-09-01 11:00:00,17.96,18.12,17.79,17.79,44423.0,17.96,18.12,17.79,17.79,44423.0
2020-09-01 11:30:00,17.75,18.15,17.72,18.04,38110.0,17.75,18.15,17.72,18.04,38110.0
2020-09-01 12:00:00,18.04,18.08,17.79,17.81,25595.0,18.04,18.08,17.79,17.81,25595.0
2020-09-01 12:30:00,17.85,17.97,17.81,17.96,9807.0,17.85,17.97,17.81,17.96,9807.0
2020-09-01 13:00:00,17.95,18.06,17.89,17.94,27527.0,17.95,18.06,17.89,17.94,27527.0
2020-09-01 13:30:00,17.95,17.99,17.89,17.94,11661.0,17.95,17.99,17.89,17.94,11661.0
2020-09-01 14:00:00,17.95,18.04,17.94,18.03,18186.0,17.95,18.04,17.94,18.03,18186.0
2020-09-01 14:30:00,18.02,18.03,17.84,17.87,17789.0,18.02,18.03,17.84,17.87,17789.0
2020-09-01 15:00:00,17.9,18.09,17.9,18.07,24921.0,17.9,18.09,17.9,18.07,24921.0
2020-09-01 15:30:00,18.07,18.14,18.01,18.11,33809.0,18.07,18.14,18.01,18.11,33809.0
2020-09-02 09:30:00,18.31,18.8,17.72,17.83,73648.0,18.31,18.8,17.72,17.83,73648.0
2020-09-02 10:00:00,17.93,18.62,17.84,18.5,51996.0,17.93,18.62,17.84,18.5,51996.0
2020-09-02 10:30:00,18.55,19.07,18.45,19.0,71611.0,18.55,19.07,18.45,19.0,71611.0
2020-09-02 11:00:00,19.01,19.41,18.97,19.1,62336.0,19.01,19.41,18.97,19.1,62336.0
2020-09-02 11:30:00,19.1,19.17,18.7,19.07,61936.0,19.1,19.17,18.7,19.07,61936.0
2020-09-02 12:00:00,19.08,19.14,18.91,18.98,24099.0,19.08,19.14,18.91,18.98,24099.0
2020-09-02 12:30:00,18.99,19.13,18.99,19.0,9519.0,18.99,19.13,18.99,19.0,9519.0
2020-09-02 13:00:00,18.99,19.0,18.77,18.89,14224.0,18.99,19.0,18.77,18.89,14224.0
2020-09-02 13:30:00,18.85,18.85,18.63,18.66,19548.0,18.85,18.85,18.63,18.66,19548.0
2020-09-02 14:00:00,18.65,18.67,18.45,18.55,13160.0,18.65,18.67,18.45,18.55,13160.0
2020-09-02 14:30:00,18.55,18.8,18.5,18.79,9278.0,18.55,18.8,18.5,18.79,9278.0
2020-09-02 15:00:00,18.79,18.83,18.67,18.8,16033.0,18.79,18.83,18.67,18.8,16033.0
2020-09-02 15:30:00,18.81,18.97,18.72,18.85,45165.0,18.81,18.97,18.72,18.85,45165.0
2020-09-03 09:30:00,18.97,20.11,18.97,19.73,149692.0,18.97,20.11,18.97,19.73,149692.0
2020-09-03 10:00:00,19.73,19.79,18.97,19.09,54488.0,19.73,19.79,18.97,19.09,54488.0
2020-09-03 10:30:00,19.0,19.15,18.61,18.74,35364.0,19.0,19.15,18.61,18.74,35364.0
2020-09-03 11:00:00,18.75,18.91,18.48,18.64,31547.0,18.75,18.91,18.48,18.64,31547.0
2020-09-03 11:30:00,18.61,19.02,18.54,18.96,25257.0,18.61,19.02,18.54,18.96,25257.0
2020-09-03 12:00:00,19.01,19.15,18.85,19.15,27795.0,19.01,19.15,18.85,19.15,27795.0
2020-09-03 12:30:00,19.16,19.29,19.05,19.22,23831.0,19.16,19.29,19.05,19.22,23831.0
2020-09-03 13:00:00,19.23,19.34,19.13,19.28,20437.0,19.23,19.34,19.13,19.28,20437.0
2020-09-03 13:30:00,19.27,19.27,18.98,19.0,17556.0,19.27,19.27,18.98,19.0,17556.0
2020-09-03 14:00:00,19.01,19.19,18.88,18.94,20624.0,19.01,19.19,18.88,18.94,20624.0
2020-09-03 14:30:00,18.98,19.0,18.72,18.72,20982.0,18.98,19.0,18.72,18.72,20982.0
2020-09-03 15:00:00,18.71,18.71,18.3,18.45,34234.0,18.71,18.71,18.3,18.45,34234.0
2020-09-03 15:30:00,18.44,18.6,18.36,18.46,45016.0,18.44,18.6,18.36,18.46,45016.0
2020-09-04 09:30:00,18.8,19.22,18.59,18.78,73412.0,18.8,19.22,18.59,18.78,73412.0
2020-09-04 10:00:00,18.81,19.16,18.68,18.68,75736.0,18.81,19.16,18.68,18.68,75736.0
2020-09-04 10:30:00,18.73,18.81,17.92,18.32,52797.0,18.73,18.81,17.92,18.32,52797.0
2020-09-04 11:00:00,18.33,18.51,18.1,18.42,31923.0,18.33,18.51,18.1,18.42,31923.0
2020-09-04 11:30:00,18.49,18.83,18.48,18.82,68630.0,18.49,18.83,18.48,18.82,68630.0
2020-09-04 12:00:00,18.78,18.92,18.72,18.88,25875.0,18.78,18.92,18.72,18.88,25875.0
2020-09-04 12:30:00,18.88,18.9,18.72,18.84,23673.0,18.88,18.9,18.72,18.84,23673.0
2020-09-04 13:00:00,18.85,18.85,18.55,18.55,15691.0,18.85,18.85,18.55,18.55,15691.0
2020-09-04 13:30:00,18.54,18.75,18.47,18.73,27736.0,18.54,18.75,18.47,18.73,27736.0
2020-09-04 14:00:00,18.76,18.86,18.73,18.84,15412.0,18.76,18.86,18.73,18.84,15412.0
2020-09-04 14:30:00,18.82,18.95,18.77,18.92,31826.0,18.82,18.95,18.77,18.92,31826.0
2020-09-04 15:00:00,18.92,19.14,18.86,19.09,30858.0,18.92,19.14,18.86,19.09,30858.0
2020-09-04 15:30:00,19.06,19.07,18.85,18.85,43112.0,19.06,19.07,18.85,18.85,43112.0
2020-09-08 09:30:00,18.75,19.63,18.75,19.33,110220.0,18.75,19.63,18.75,19.33,110220.0
2020-09-08 10:00:00,19.35,19.61,19.14,19.61,80339.0,19.35,19.61,19.14,19.61,80339.0
2020-09-08 10:30:00,19.58,19.93,19.54,19.91,78287.0,19.58,19.93,19.54,19.91,78287.0
2020-09-08 11:00:00,19.92,20.17,19.82,19.82,64212.0,19.92,20.17,19.82,19.82,64212.0
2020-09-08 11:30:00,19.8,19.85,19.45,19.56,34950.0,19.8,19.85,19.45,19.56,34950.0
2020-09-08 12:00:00,19.54,19.73,19.48,19.62,28863.0,19.54,19.73,19.48,19.62,28863.0
2020-09-08 12:30:00,19.66,19.66,19.37,19.37,22115.0,19.66,19.66,19.37,19.37,22115.0
2020-09-08 13:00:00,19.38,19.38,19.2,19.23,27278.0,19.38,19.38,19.2,19.23,27278.0
2020-09-08 13:30:00,19.22,19.33,19.1,19.1,24839.0,19.22,19.33,19.1,19.1,24839.0
2020-09-08 14:00:00,19.16,19.22,19.06,19.07,12623.0,19.16,19.22,19.06,19.07,12623.0
2020-09-08 14:30:00,19.06,19.14,18.94,19.07,25209.0,19.06,19.14,18.94,19.07,25209.0
2020-09-08 15:00:00,19.06,19.11,18.93,19.08,27021.0,19.06,19.11,18.93,19.08,27021.0
2020-09-08 15:30:00,19.07,19.08,18.7,18.75,60090.0,19.07,19.08,18.7,18.75,60090.0
2020-09-09 09:30:00,18.8,18.83,17.94,18.3,74163.0,18.8,18.83,17.94,18.3,74163.0
2020-09-09 10:00:00,18.31,18.4,18.11,18.17,38401.0,18.31,18.4,18.11,18.17,38401.0
2020-09-09 10:30:00,18.24,18.46,18.19,18.25,31961.0,18.24,18.46,18.19,18.25,31961.0
2020-09-09 11:00:00,18.3,18.45,18.06,18.14,29595.0,18.3,18.45,18.06,18.14,29595.0
2020-09-09 11:30:00,18.1,18.21,17.99,18.01,33970.0,18.1,18.21,17.99,18.01,33970.0
2020-09-09 12:00:00,18.0,18.15,17.99,18.12,18400.0,18.0,18.15,17.99,18.12,18400.0
2020-09-09 12:30:00,18.14,18.21,18.1,18.15,19209.0,18.14,18.21,18.1,18.15,19209.0
2020-09-09 13:00:00,18.15,18.37,18.14,18.33,18104.0,18.15,18.37,18.14,18.33,18104.0
2020-09-09 13:30:00,18.38,18.5,18.33,18.45,18717.0,18.38,18.5,18.33,18.45,18717.0
2020-09-09 14:00:00,18.47,18.53,18.41,18.45,14654.0,18.47,18.53,18.41,18.45,14654.0
2020-09-09 14:30:00,18.46,18.5,18.35,18.41,17483.0,18.46,18.5,18.35,18.41,17483.0
2020-09-09 15:00:00,18.41,18.47,18.31,18.43,20286.0,18.41,18.47,18.31,18.43,20286.0
2020-09-09 15:30:00,18.43,18.46,18.26,18.44,32716.0,18.43,18.46,18.26,18.44,32716.0
2020-09-10 09:30:00,18.28,19.2,18.24,18.86,75293.0,18.28,19.2,18.24,18.86,75293.0
2020-09-10 10:00:00,18.93,18.96,18.45,18.45,47010.0,18.93,18.96,18.45,18.45,47010.0
2020-09-10 10:30:00,18.37,18.5,18.25,18.29,46335.0,18.37,18.5,18.25,18.29,46335.0
2020-09-10 11:00:00,18.28,18.62,18.28,18.62,26586.0,18.28,18.62,18.28,18.62,26586.0
2020-09-10 11:30:00,18.61,18.61,18.43,18.59,21861.0,18.61,18.61,18.43,18.59,21861.0
2020-09-10 12:00:00,18.58,18.67,18.42,18.44,21616.0,18.58,18.67,18.42,18.44,21616.0
2020-09-10 12:30:00,18.48,18.57,18.42,18.5,13369.0,18.48,18.57,18.42,18.5,13369.0
2020-09-10 13:00:00,18.5,18.55,18.44,18.46,8492.0,18.5,18.55,18.44,18.46,8492.0
2020-09-10 13:30:00,18.5,18.5,18.36,18.41,12101.0,18.5,18.5,18.36,18.41,12101.0
2020-09-10 14:00:00,18.43,18.53,18.23,18.25,32934.0,18.43,18.53,18.23,18.25,32934.0
2020-09-10 14:30:00,18.26,18.41,18.2,18.41,26043.0,18.26,18.41,18.2,18.41,26043.0
2020-09-10 15:00:00,18.4,18.42,17.97,18.04,33861.0,18.4,18.42,17.97,18.04,33861.0
2020-09-10 15:30:00,18.01,18.17,17.95,18.05,75638.0,18.01,18.17,17.95,18.05,75638.0
2020-09-11 09:30:00,17.63,18.12,16.35,16.58,236210.0,17.63,18.12,16.35,16.58,236210.0
2020-09-11 10:00:00,16.5,16.65,16.19,16.61,134325.0,16.5,16.65,16.19,16.61,134325.0
2020-09-11 10:30:00,16.61,16.83,16.53,16.68,51323.0,16.61,16.83,16.53,16.68,51323.0
2020-09-11 11:00:00,16.69,16.76,16.32,16.41,43208.0,16.69,16.76,16.32,16.41,43208.0
2020-09-11 11:30:00,16.42,16.45,16.32,16.39,26148.0,16.42,16.45,16.32,16.39,26148.0
2020-09-11 12:00:00,16.39,16.39,15.98,16.01,52151.0,16.39,16.39,15.98,16.01,52151.0
2020-09-11 12:30:00,16.03,16.11,15.8,15.81,40561.0,16.03,16.11,15.8,15.81,40561.0
2020-09-11 13:00:00,15.82,15.95,15.53,15.62,46587.0,15.82,15.95,15.53,15.62,46587.0
2020-09-11 13:30:00,15.56,16.08,15.5,15.89,44832.0,15.56,16.08,15.5,15.89,44832.0
2020-09-11 14:00:00,15.87,16.32,15.76,16.1,48802.0,15.87,16.32,15.76,16.1,48802.0
2020-09-11 14:30:00,16.05,16.68,16.05,16.63,58536.0,16.05,16.68,16.05,16.63,58536.0
2020-09-11 15:00:00,16.63,16.63,16.32,16.36,39226.0,16.63,16.63,16.32,16.36,39226.0
2020-09-11 15:30:00,16.37,16.59,16.29,16.56,82942.0,16.37,16.59,16.29,16.56,82942.0
2020-09-14 09:30:00,16.41,17.3,16.11,17.17,84624.0,16.41,17.3,16.11,17.17,84624.0
2020-09-14 10:00:00,17.2,17.3,17.02,17.21,28278.0,17.2,17.3,17.02,17.21,28278.0
2020-09-14 10:30:00,17.24,17.45,17.21,17.38,29569.0,17.24,17.45,17.21,17.38,29569.0
2020-09-14 11:00:00,17.4,17.77,17.4,17.74,35792.0,17.4,17.77,17.4,17.74,35792.0
2020-09-14 11:30:00,17.73,17.98,17.73,17.87,23550.0,17.73,17.98,17.73,17.87,23550.0
2020-09-14 12:00:00,17.84,17.92,17.7,17.83,32990.0,17.84,17.92,17.7,17.83,32990.0
2020-09-14 12:30:00,17.86,18.27,17.83,18.26,23480.0,17.86,18.27,17.83,18.26,23480.0
2020-09-14 13:00:00,18.23,18.34,18.16,18.24,25241.0,18.23,18.34,18.16,18.24,25241.0
2020-09-14 13:30:00,18.22,18.22,17.97,18.12,13080.0,18.22,18.22,17.97,18.12,13080.0
2020-09-14 14:00:00,18.1,18.28,18.06,18.23,52201.0,18.1,18.28,18.06,18.23,52201.0
2020-09-14 14:30:00,18.24,18.27,18.15,18.25,20707.0,18.24,18.27,18.15,18.25,20707.0
2020-09-14 15:00:00,18.25,18.32,18.2,18.28,18431.0,18.25,18.32,18.2,18.28,18431.0
2020-09-14 15:30:00,18.28,18.39,18.25,18.34,38729.0,18.28,18.39,18.25,18.34,38729.0
2020-09-15 09:30:00,18.27,18.44,17.75,18.08,34592.0,18.27,18.44,17.75,18.08,34592.0
2020-09-15 10:00:00,18.02,18.55,17.82,18.51,41688.0,18.02,18.55,17.82,18.51,41688.0
2020-09-15 10:30:00,18.48,19.39,18.45,19.38,53062.0,18.48,19.39,18.45,19.38,53062.0
2020-09-15 11:00:00,19.36,19.78,19.16,19.51,73888.0,19.36,19.78,19.16,19.51,73888.0
2020-09-15 11:30:00,19.52,19.53,19.13,19.14,32312.0,19.52,19.53,19.13,19.14,32312.0
2020-09-15 12:00:00,19.13,19.33,19.1,19.25,31590.0,19.13,19.33,19.1,19.25,31590.0
2020-09-15 12:30:00,19.26,19.48,19.25,19.48,15120.0,19.26,19.48,19.25,19.48,15120.0
2020-09-15 13:00:00,19.44,19.7,19.43,19.47,13768.0,19.44,19.7,19.43,19.47,13768.0
2020-09-15 13:30:00,19.43,19.43,19.27,19.3,8932.0,19.43,19.43,19.27,19.3,8932.0
2020-09-15 14:00:00,19.3,19.38,19.21,19.36,13413.0,19.3,19.38,19.21,19.36,13413.0
2020-09-15 14:30:00,19.36,19.41,19.29,19.34,11738.0,19.36,19.41,19.29,19.34,11738.0
2020-09-15 15:00:00,19.33,19.36,19.08,19.1,17366.0,19.33,19.36,19.08,19.1,17366.0
2020-09-15 15:30:00,19.08,19.08,18.92,19.04,39543.0,19.08,19.08,18.92,19.04,39543.0
2020-09-16 09:30:00,19.08,19.08,18.25,18.43,73178.0,19.08,19.08,18.25,18.43,73178.0
2020-09-16 10:00:00,18.43,18.96,18.4,18.93,34916.0,18.43,18.96,18.4,18.93,34916.0
2020-09-16 10:30:00,18.86,18.87,18.47,18.53,18359.0,18.86,18.87,18.47,18.53,18359.0
2020-09-16 11:00:00,18.55,18.87,18.54,18.73,23665.0,18.55,18.87,18.54,18.73,23665.0
2020-09-16 11:30:00,18.71,18.81,18.62,18.79,22007.0,18.71,18.81,18.62,18.79,22007.0
2020-09-16 12:00:00,18.78,19.01,18.74,18.97,17745.0,18.78,19.01,18.74,18.97,17745.0
2020-09-16 12:30:00,18.95,19.07,18.92,19.03,20196.0,18.95,19.07,18.92,19.03,20196.0
2020-09-16 13:00:00,19.03,19.03,18.89,18.91,20962.0,19.03,19.03,18.89,18.91,20962.0
2020-09-16 13:30:00,18.91,18.93,18.75,18.93,11156.0,18.91,18.93,18.75,18.93,11156.0
2020-09-16 14:00:00,18.92,19.19,18.92,19.12,14411.0,18.92,19.19,18.92,19.12,14411.0
2020-09-16 14:30:00,19.11,19.19,18.95,18.99,27807.0,19.11,19.19,18.95,18.99,27807.0
2020-09-16 15:00:00,19.0,19.1,18.87,19.02,21485.0,19.0,19.1,18.87,19.02,21485.0
2020-09-16 15:30:00,19.02,19.17,18.97,19.11,32877.0,19.02,19.17,18.97,19.11,32877.0
2020-09-17 09:30:00,16.42,17.33,15.95,15.99,453550.0,16.42,17.33,15.95,15.99,453550.0
2020-09-17 10:00:00,15.97,16.44,15.72,15.74,253356.0,15.97,16.44,15.72,15.74,253356.0
2020-09-17 10:30:00,15.74,15.74,14.92,15.56,344109.0,15.74,15.74,14.92,15.56,344109.0
2020-09-17 11:00:00,15.58,15.8,15.41,15.64,147638.0,15.58,15.8,15.41,15.64,147638.0
2020-09-17 11:30:00,15.65,15.83,15.05,15.17,233521.0,15.65,15.83,15.05,15.17,233521.0
2020-09-17 12:00:00,15.15,15.24,13.31,13.32,443209.0,15.15,15.24,13.31,13.32,443209.0
2020-09-17 12:30:00,13.31,14.19,13.01,14.08,473211.0,13.31,14.19,13.01,14.08,473211.0
2020-09-17 13:00:00,14.07,14.62,14.05,14.1,180910.0,14.07,14.62,14.05,14.1,180910.0
2020-09-17 13:30:00,14.1,14.64,14.0,14.52,227177.0,14.1,14.64,14.0,14.52,227177.0
2020-09-17 14:00:00,14.52,14.67,14.1,14.16,172813.0,14.52,14.67,14.1,14.16,172813.0
2020-09-17 14:30:00,14.16,14.23,14.0,14.16,156480.0,14.16,14.23,14.0,14.16,156480.0
2020-09-17 15:00:00,14.14,14.14,13.61,13.67,140948.0,14.14,14.14,13.61,13.67,140948.0
2020-09-17 15:30:00,13.67,14.16,13.53,14.13,162518.0,13.67,14.16,13.53,14.13,162518.0
2020-09-18 09:30:00,15.68,16.58,15.68,15.96,563311.0,15.68,16.58,15.68,15.96,563311.0
2020-09-18 10:00:00,15.99,16.06,15.6,15.75,186061.0,15.99,16.06,15.6,15.75,186061.0
2020-09-18 10:30:00,15.8,16.24,15.63,16.22,122121.0,15.8,16.24,15.63,16.22,122121.0
2020-09-18 11:00:00,16.23,16.48,16.08,16.13,121732.0,16.23,16.48,16.08,16.13,121732.0
2020-09-18 11:30:00,16.12,16.13,15.87,16.05,75705.0,16.12,16.13,15.87,16.05,75705.0
2020-09-18 12:00:00,16.04,16.05,15.92,15.94,29115.0,16.04,16.05,15.92,15.94,29115.0
2020-09-18 12:30:00,15.94,15.97,15.71,15.84,42714.0,15.94,15.97,15.71,15.84,42714.0
2020-09-18 13:00:00,15.85,16.04,15.85,15.98,34247.0,15.85,16.04,15.85,15.98,34247.0
2020-09-18 13:30:00,15.98,16.08,15.95,16.0,42588.0,15.98,16.08,15.95,16.0,42588.0
2020-09-18 14:00:00,16.03,16.34,15.98,16.27,56972.0,16.03,16.34,15.98,16.27,56972.0
2020-09-18 14:30:00,16.27,16.27,16.11,16.21,60422.0,16.27,16.27,16.11,16.21,60422.0
2020-09-18 15:00:00,16.2,16.24,16.05,16.24,46427.0,16.2,16.24,16.05,16.24,46427.0
2020-09-18 15:30:00,16.22,16.5,16.16,16.47,236454.0,16.22,16.5,16.16,16.47,236454.0
2020-09-21 09:30:00,15.8,15.8,14.83,15.1,171757.0,15.8,15.8,14.83,15.1,171757.0
2020-09-21 10:00:00,15.1,15.71,15.06,15.58,73550.0,15.1,15.71,15.06,15.58,73550.0
2020-09-21 10:30:00,15.56,15.85,15.39,15.67,76130.0,15.56,15.85,15.39,15.67,76130.0
2020-09-21 11:00:00,15.65,16.0,15.65,15.93,50010.0,15.65,16.0,15.65,15.93,50010.0
2020-09-21 11:30:00,15.92,16.25,15.86,16.23,59388.0,15.92,16.25,15.86,16.23,59388.0
2020-09-21 12:00:00,16.22,16.25,15.79,15.82,44825.0,16.22,16.25,15.79,15.82,44825.0
2020-09-21 12:30:00,15.78,16.04,15.67,16.04,32505.0,15.78,16.04,15.67,16.04,32505.0
2020-09-21 13:00:00,16.03,16.04,15.9,16.01,26116.0,16.03,16.04,15.9,16.01,26116.0
2020-09-21 13:30:00,16.0,16.01,15.86,15.86,14458.0,16.0,16.01,15.86,15.86,14458.0
2020-09-21 14:00:00,15.86,16.02,15.86,15.99,23707.0,15.86,16.02,15.86,15.99,23707.0
2020-09-21 14:30:00,15.98,16.03,15.88,16.0,26249.0,15.98,16.03,15.88,16.0,26249.0
2020-09-21 15:00:00,16.0,16.13,15.99,16.02,47471.0,16.0,16.13,15.99,16.02,47471.0
2020-09-21 15:30:00,16.0,16.28,15.92,16.28,72397.0,16.0,16.28,15.92,16.28,72397.0
2020-09-22 09:30:00,16.12,16.5,15.91,15.93,47699.0,16.12,16.5,15.91,15.93,47699.0
2020-09-22 10:00:00,15.9,16.13,15.9,16.09,46306.0,15.9,16.13,15.9,16.09,46306.0
2020-09-22 10:30:00,16.08,16.12,15.92,16.03,29035.0,16.08,16.12,15.92,16.03,29035.0
2020-09-22 11:00:00,16.0,16.14,15.99,16.04,18246.0,16.0,16.14,15.99,16.04,18246.0
2020-09-22 11:30:00,16.05,16.1,16.0,16.03,16939.0,16.05,16.1,16.0,16.03,16939.0
2020-09-22 12:00:00,16.03,16.09,16.01,16.06,12645.0,16.03,16.09,16.01,16.06,12645.0
2020-09-22 12:30:00,16.08,16.3,16.08,16.29,14360.0,16.08,16.3,16.08,16.29,14360.0
2020-09-22 13:00:00,16.29,16.35,16.07,16.12,11758.0,16.29,16.35,16.07,16.12,11758.0
2020-09-22 13:30:00,16.13,16.17,16.09,16.13,14184.0,16.13,16.17,16.09,16.13,14184.0
2020-09-22 14:00:00,16.14,16.25,16.13,16.24,7633.0,16.14,16.25,16.13,16.24,7633.0
2020-09-22 14:30:00,16.25,16.38,16.22,16.38,11477.0,16.25,16.38,16.22,16.38,11477.0
2020-09-22 15:00:00,16.36,16.45,16.32,16.44,10759.0,16.36,16.45,16.32,16.44,10759.0
2020-09-22 15:30:00,16.43,16.64,16.43,16.64,40854.0,16.43,16.64,16.43,16.64,40854.0
2020-09-23 09:30:00,16.67,17.81,16.67,16.96,90217.0,16.67,17.81,16.67,16.96,90217.0
2020-09-23 10:00:00,16.92,17.27,16.72,17.1,86610.0,16.92,17.27,16.72,17.1,86610.0
2020-09-23 10:30:00,17.15,17.4,17.02,17.28,52906.0,17.15,17.4,17.02,17.28,52906.0
2020-09-23 11:00:00,17.24,17.38,17.02,17.06,16133.0,17.24,17.38,17.02,17.06,16133.0
2020-09-23 11:30:00,17.01,17.15,16.92,16.97,8247.0,17.01,17.15,16.92,16.97,8247.0
2020-09-23 12:00:00,16.91,17.02,16.82,16.86,14220.0,16.91,17.02,16.82,16.86,14220.0
2020-09-23 12:30:00,16.86,16.96,16.76,16.88,14265.0,16.86,16.96,16.76,16.88,14265.0
2020-09-23 13:00:00,16.91,17.01,16.87,16.91,13500.0,16.91,17.01,16.87,16.91,13500.0
2020-09-23 13:30:00,16.92,16.95,16.78,16.79,14261.0,16.92,16.95,16.78,16.79,14261.0
2020-09-23 14:00:00,16.78,16.78,16.48,16.5,10183.0,16.78,16.78,16.48,16.5,10183.0
2020-09-23 14:30:00,16.49,16.61,16.35,16.47,17528.0,16.49,16.61,16.35,16.47,17528.0
2020-09-23 15:00:00,16.46,16.47,16.28,16.38,19718.0,16.46,16.47,16.28,16.38,19718.0
2020-09-23 15:30:00,16.37,16.39,16.11,16.11,31980.0,16.37,16.39,16.11,16.11,31980.0
2020-09-24 09:30:00,15.75,15.93,15.22,15.91,66966.0,15.75,15.93,15.22,15.91,66966.0
2020-09-24 10:00:00,15.92,16.33,15.92,15.96,61060.0,15.92,16.33,15.92,15.96,61060.0
2020-09-24 10:30:00,15.92,16.01,15.7,15.99,26874.0,15.92,16.01,15.7,15.99,26874.0
2020-09-24 11:00:00,16.0,16.02,15.79,15.91,11661.0,16.0,16.02,15.79,15.91,11661.0
2020-09-24 11:30:00,15.95,16.03,15.86,16.0,6347.0,15.95,16.03,15.86,16.0,6347.0
2020-09-24 12:00:00,16.02,16.24,16.02,16.19,12738.0,16.02,16.24,16.02,16.19,12738.0
2020-09-24 12:30:00,16.18,16.3,16.02,16.3,23099.0,16.18,16.3,16.02,16.3,23099.0
2020-09-24 13:00:00,16.29,16.53,16.25,16.51,20032.0,16.29,16.53,16.25,16.51,20032.0
2020-09-24 13:30:00,16.53,16.53,16.38,16.39,16128.0,16.53,16.53,16.38,16.39,16128.0
2020-09-24 14:00:00,16.4,16.41,16.22,16.28,16229.0,16.4,16.41,16.22,16.28,16229.0
2020-09-24 14:30:00,16.29,16.35,16.14,16.14,15236.0,16.29,16.35,16.14,16.14,15236.0
2020-09-24 15:00:00,16.13,16.18,15.93,15.99,24526.0,16.13,16.18,15.93,15.99,24526.0
2020-09-24 15:30:00,15.98,15.98,15.76,15.79,78536.0,15.98,15.98,15.76,15.79,78536.0
2020-09-25 09:30:00,15.86,15.91,15.32,15.65,60105.0,15.86,15.91,15.32,15.65,60105.0
2020-09-25 10:00:00,15.69,15.76,15.45,15.64,24179.0,15.69,15.76,15.45,15.64,24179.0
2020-09-25 10:30:00,15.64,15.73,15.51,15.54,14863.0,15.64,15.73,15.51,15.54,14863.0
2020-09-25 11:00:00,15.53,15.64,15.46,15.56,22788.0,15.53,15.64,15.46,15.56,22788.0
2020-09-25 11:30:00,15.56,15.57,15.37,15.4,12006.0,15.56,15.57,15.37,15.4,12006.0
2020-09-25 12:00:00,15.4,15.47,15.38,15.47,4190.0,15.4,15.47,15.38,15.47,4190.0
2020-09-25 12:30:00,15.49,15.62,15.49,15.58,9326.0,15.49,15.62,15.49,15.58,9326.0
2020-09-25 13:00:00,15.58,15.69,15.56,15.65,8831.0,15.58,15.69,15.56,15.65,8831.0
2020-09-25 13:30:00,15.66,15.66,15.51,15.63,10710.0,15.66,15.66,15.51,15.63,10710.0
2020-09-25 14:00:00,15.63,15.74,15.61,15.74,11981.0,15.63,15.74,15.61,15.74,11981.0
2020-09-25 14:30:00,15.75,15.8,15.67,15.8,21442.0,15.75,15.8,15.67,15.8,21442.0
2020-09-25 15:00:00,15.82,16.02,15.82,15.94,35164.0,15.82,16.02,15.82,15.94,35164.0
2020-09-25 15:30:00,15.94,15.99,15.79,15.99,22573.0,15.94,15.99,15.79,15.99,22573.0
2020-09-28 09:30:00,16.3,16.42,15.53,15.61,50447.0,16.3,16.42,15.53,15.61,50447.0
2020-09-28 10:00:00,15.65,15.76,15.53,15.67,46957.0,15.65,15.76,15.53,15.67,46957.0
2020-09-28 10:30:00,15.67,15.92,15.67,15.8,15564.0,15.67,15.92,15.67,15.8,15564.0
2020-09-28 11:00:00,15.78,15.88,15.75,15.82,12108.0,15.78,15.88,15.75,15.82,12108.0
2020-09-28 11:30:00,15.85,15.95,15.82,15.93,9541.0,15.85,15.95,15.82,15.93,9541.0
2020-09-28 12:00:00,15.91,16.17,15.9,16.16,34066.0,15.91,16.17,15.9,16.16,34066.0
2020-09-28 12:30:00,16.18,16.33,16.13,16.29,27659.0,16.18,16.33,16.13,16.29,27659.0
2020-09-28 13:00:00,16.31,16.35,16.17,16.26,11698.0,16.31,16.35,16.17,16.26,11698.0
2020-09-28 13:30:00,16.25,16.35,16.21,16.24,13341.0,16.25,16.35,16.21,16.24,13341.0
2020-09-28 14:00:00,16.25,16.4,16.23,16.33,6795.0,16.25,16.4,16.23,16.33,6795.0
2020-09-28 14:30:00,16.35,16.54,16.35,16.48,13704.0,16.35,16.54,16.35,16.48,13704.0
2020-09-28 15:00:00,16.46,16.62,16.46,16.56,34716.0,16.46,16.62,16.46,16.56,34716.0
2020-09-28 15:30:00,16.54,16.56,16.36,16.36,23160.0,16.54,16.56,16.36,16.36,23160.0
2020-09-29 09:30:00,16.06,16.06,15.53,15.65,87944.0,16.06,16.06,15.53,15.65,87944.0
2020-09-29 10:00:00,15.66,15.78,15.57,15.65,63738.0,15.66,15.78,15.57,15.65,63738.0
2020-09-29 10:30:00,15.66,15.71,15.3,15.3,75309.0,15.66,15.71,15.3,15.3,75309.0
2020-09-29 11:00:00,15.27,15.36,15.12,15.17,60786.0,15.27,15.36,15.12,15.17,60786.0
2020-09-29 11:30:00,15.15,15.21,15.02,15.14,35668.0,15.15,15.21,15.02,15.14,35668.0
2020-09-29 12:00:00,15.14,15.36,15.14,15.32,33824.0,15.14,15.36,15.14,15.32,33824.0
2020-09-29 12:30:00,15.31,15.37,15.26,15.31,9818.0,15.31,15.37,15.26,15.31,9818.0
2020-09-29 13:00:00,15.33,15.33,15.18,15.28,21771.0,15.33,15.33,15.18,15.28,21771.0
2020-09-29 13:30:00,15.29,15.35,15.25,15.34,12523.0,15.29,15.35,15.25,15.34,12523.0
2020-09-29 14:00:00,15.35,15.58,15.34,15.57,15756.0,15.35,15.58,15.34,15.57,15756.0
2020-09-29 14:30:00,15.58,15.69,15.55,15.55,22240.0,15.58,15.69,15.55,15.55,22240.0
2020-09-29 15:00:00,15.56,15.56,15.39,15.39,26728.0,15.56,15.56,15.39,15.39,26728.0
2020-09-29 15:30:00,15.4,15.42,15.15,15.16,37386.0,15.4,15.42,15.15,15.16,37386.0
2020-09-30 09:30:00,15.43,16.03,15.3,15.9,174780.0,15.43,16.03,15.3,15.9,174780.0
2020-09-30 10:00:00,15.85,16.0,15.51,15.63,37758.0,15.85,16.0,15.51,15.63,37758.0
2020-09-30 10:30:00,15.66,15.92,15.63,15.73,27334.0,15.66,15.92,15.63,15.73,27334.0
2020-09-30 11:00:00,15.74,15.78,15.56,15.64,14658.0,15.74,15.78,15.56,15.64,14658.0
2020-09-30 11:30:00,15.69,15.71,15.52,15.54,13783.0,15.69,15.71,15.52,15.54,13783.0
2020-09-30 12:00:00,15.55,15.6,15.49,15.51,14665.0,15.55,15.6,15.49,15.51,14665.0
2020-09-30 12:30:00,15.56,15.65,15.41,15.65,13909.0,15.56,15.65,15.41,15.65,13909.0
2020-09-30 13:00:00,15.62,15.62,15.46,15.5,9966.0,15.62,15.62,15.46,15.5,9966.0
2020-09-30 13:30:00,15.53,15.55,15.43,15.46,3858.0,15.53,15.55,15.43,15.46,3858.0
2020-09-30 14:00:00,15.5,15.52,15.3,15.33,17044.0,15.5,15.52,15.3,15.33,17044.0
2020-09-30 14:30:00,15.32,15.36,15.15,15.36,8293.0,15.32,15.36,15.15,15.36,8293.0
2020-09-30 15:00:00,15.35,15.35,15.17,15.24,7140.0,15.35,15.35,15.17,15.24,7140.0
2020-09-30 15:30:00,15.23,15.25,15.16,15.17,22361.0,15.23,15.25,15.16,15.17,22361.0
2020-10-01 09:30:00,15.23,15.5,15.09,15.19,45047.0,15.23,15.5,15.09,15.19,45047.0
2020-10-01 10:00:00,15.16,15.35,15.07,15.3,19238.0,15.16,15.35,15.07,15.3,19238.0
2020-10-01 10:30:00,15.27,15.38,15.26,15.26,3995.0,15.27,15.38,15.26,15.26,3995.0
2020-10-01 11:00:00,15.31,15.33,15.22,15.24,6400.0,15.31,15.33,15.22,15.24,6400.0
2020-10-01 11:30:00,15.28,15.35,15.24,15.27,4666.0,15.28,15.35,15.24,15.27,4666.0
2020-10-01 12:00:00,15.24,15.34,15.21,15.34,9197.0,15.24,15.34,15.21,15.34,9197.0
2020-10-01 12:30:00,15.35,15.47,15.34,15.43,9834.0,15.35,15.47,15.34,15.43,9834.0
2020-10-01 13:00:00,15.44,15.5,15.4,15.43,8296.0,15.44,15.5,15.4,15.43,8296.0
2020-10-01 13:30:00,15.43,15.5,15.4,15.41,7933.0,15.43,15.5,15.4,15.41,7933.0
2020-10-01 14:00:00,15.43,15.44,15.25,15.42,4854.0,15.43,15.44,15.25,15.42,4854.0
2020-10-01 14:30:00,15.44,15.51,15.34,15.34,8086.0,15.44,15.51,15.34,15.34,8086.0
2020-10-01 15:00:00,15.34,15.37,15.28,15.31,9371.0,15.34,15.37,15.28,15.31,9371.0
2020-10-01 15:30:00,15.31,15.55,15.31,15.55,17463.0,15.31,15.55,15.31,15.55,17463.0
2020-10-02 09:30:00,14.75,15.16,14.55,14.93,60311.0,14.75,15.16,14.55,14.93,60311.0
2020-10-02 10:00:00,14.94,15.34,14.93,15.29,17600.0,14.94,15.34,14.93,15.29,17600.0
2020-10-02 10:30:00,15.23,15.29,15.09,15.19,11060.0,15.23,15.29,15.09,15.19,11060.0
2020-10-02 11:00:00,15.18,15.39,15.17,15.39,9337.0,15.18,15.39,15.17,15.39,9337.0
2020-10-02 11:30:00,15.38,15.46,15.28,15.29,15713.0,15.38,15.46,15.28,15.29,15713.0
2020-10-02 12:00:00,15.27,15.7,15.27,15.62,28573.0,15.27,15.7,15.27,15.62,28573.0
2020-10-02 12:30:00,15.65,15.65,15.53,15.53,8145.0,15.65,15.65,15.53,15.53,8145.0
2020-10-02 13:00:00,15.55,15.61,15.5,15.55,10656.0,15.55,15.61,15.5,15.55,10656.0
2020-10-02 13:30:00,15.56,15.57,15.43,15.43,2902.0,15.56,15.57,15.43,15.43,2902.0
2020-10-02 14:00:00,15.44,15.51,15.44,15.5,1400.0,15.44,15.51,15.44,15.5,1400.0
2020-10-02 14:30:00,15.46,15.5,15.43,15.47,5100.0,15.46,15.5,15.43,15.47,5100.0
2020-10-02 15:00:00,15.5,15.63,15.44,15.63,10076.0,15.5,15.63,15.44,15.63,10076.0
2020-10-02 15:30:00,15.63,15.82,15.63,15.71,51006.0,15.63,15.82,15.63,15.71,51006.0
2020-10-05 09:30:00,15.81,16.2,15.81,16.16,89857.0,15.81,16.2,15.81,16.16,89857.0
2020-10-05 10:00:00,16.14,16.14,15.7,15.86,10329.0,16.14,16.14,15.7,15.86,10329.0
2020-10-05 10:30:00,15.83,15.83,15.48,15.5,28255.0,15.83,15.83,15.48,15.5,28255.0
2020-10-05 11:00:00,15.52,15.57,15.36,15.43,21496.0,15.52,15.57,15.36,15.43,21496.0
2020-10-05 11:30:00,15.42,15.43,15.32,15.41,14034.0,15.42,15.43,15.32,15.41,14034.0
2020-10-05 12:00:00,15.42,15.53,15.42,15.53,2093.0,15.42,15.53,15.42,15.53,2093.0
2020-10-05 12:30:00,15.59,15.71,15.59,15.62,18593.0,15.59,15.71,15.59,15.62,18593.0
2020-10-05 13:00:00,15.54,15.54,15.4,15.46,5690.0,15.54,15.54,15.4,15.46,5690.0
2020-10-05 13:30:00,15.45,15.53,15.4,15.4,10593.0,15.45,15.53,15.4,15.4,10593.0
2020-10-05 14:00:00,15.4,15.4,15.36,15.39,9193.0,15.4,15.4,15.36,15.39,9193.0
2020-10-05 14:30:00,15.41,15.44,15.37,15.43,5600.0,15.41,15.44,15.37,15.43,5600.0
2020-10-05 15:00:00,15.48,15.54,15.42,15.45,19292.0,15.48,15.54,15.42,15.45,19292.0
2020-10-05 15:30:00,15.44,15.48,15.38,15.39,19936.0,15.44,15.48,15.38,15.39,19936.0
2020-10-06 09:30:00,15.54,16.19,15.52,15.97,99336.0,15.54,16.19,15.52,15.97,99336.0
2020-10-06 10:00:00,16.02,16.38,16.02,16.32,46423.0,16.02,16.38,16.02,16.32,46423.0
2020-10-06 10:30:00,16.33,16.38,16.12,16.21,25584.0,16.33,16.38,16.12,16.21,25584.0
2020-10-06 11:00:00,16.21,16.32,16.02,16.1,29739.0,16.21,16.32,16.02,16.1,29739.0
2020-10-06 11:30:00,16.07,16.32,16.04,16.22,28728.0,16.07,16.32,16.04,16.22,28728.0
2020-10-06 12:00:00,16.22,16.45,16.21,16.45,28025.0,16.22,16.45,16.21,16.45,28025.0
2020-10-06 12:30:00,16.43,16.54,16.38,16.54,14656.0,16.43,16.54,16.38,16.54,14656.0
2020-10-06 13:00:00,16.55,16.59,16.3,16.32,7971.0,16.55,16.59,16.3,16.32,7971.0
2020-10-06 13:30:00,16.33,16.41,16.27,16.31,6298.0,16.33,16.41,16.27,16.31,6298.0
2020-10-06 14:00:00,16.32,16.38,16.25,16.28,12451.0,16.32,16.38,16.25,16.28,12451.0
2020-10-06 14:30:00,16.28,16.3,15.52,15.63,54468.0,16.28,16.3,15.52,15.63,54468.0
2020-10-06 15:00:00,15.62,15.64,15.26,15.61,34825.0,15.62,15.64,15.26,15.61,34825.0
2020-10-06 15:30:00,15.62,15.74,15.4,15.45,31595.0,15.62,15.74,15.4,15.45,31595.0
2020-10-07 09:30:00,15.99,16.35,15.68,15.74,35364.0,15.99,16.35,15.68,15.74,35364.0
2020-10-07 10:00:00,15.74,15.74,15.38,15.63,29291.0,15.74,15.74,15.38,15.63,29291.0
2020-10-07 10:30:00,15.61,15.64,15.36,15.43,68760.0,15.61,15.64,15.36,15.43,68760.0
2020-10-07 11:00:00,15.47,15.58,15.4,15.53,10393.0,15.47,15.58,15.4,15.53,10393.0
2020-10-07 11:30:00,15.5,15.6,15.47,15.5,7102.0,15.5,15.6,15.47,15.5,7102.0
2020-10-07 12:00:00,15.47,15.51,15.32,15.37,16049.0,15.47,15.51,15.32,15.37,16049.0
2020-10-07 12:30:00,15.39,15.44,15.32,15.34,13286.0,15.39,15.44,15.32,15.34,13286.0
2020-10-07 13:00:00,15.39,15.44,15.34,15.36,14050.0,15.39,15.44,15.34,15.36,14050.0
2020-10-07 13:30:00,15.36,15.4,15.32,15.32,16584.0,15.36,15.4,15.32,15.32,16584.0
2020-10-07 14:00:00,15.32,15.37,15.27,15.35,18220.0,15.32,15.37,15.27,15.35,18220.0
2020-10-07 14:30:00,15.37,15.47,15.37,15.42,13659.0,15.37,15.47,15.37,15.42,13659.0
2020-10-07 15:00:00,15.42,15.87,15.42,15.87,17531.0,15.42,15.87,15.42,15.87,17531.0
2020-10-07 15:30:00,15.88,15.88,15.64,15.65,17335.0,15.88,15.88,15.64,15.65,17335.0
2020-10-08 09:30:00,15.83,15.85,15.48,15.67,31950.0,15.83,15.85,15.48,15.67,31950.0
2020-10-08 10:00:00,15.64,15.64,15.45,15.63,10406.0,15.64,15.64,15.45,15.63,10406.0
2020-10-08 10:30:00,15.66,15.96,15.66,15.92,25221.0,15.66,15.96,15.66,15.92,25221.0
2020-10-08 11:00:00,15.9,16.0,15.64,15.68,38177.0,15.9,16.0,15.64,15.68,38177.0
2020-10-08 11:30:00,15.73,15.87,15.66,15.84,20624.0,15.73,15.87,15.66,15.84,20624.0
2020-10-08 12:00:00,15.81,15.96,15.81,15.95,8809.0,15.81,15.96,15.81,15.95,8809.0
2020-10-08 12:30:00,15.96,15.98,15.93,15.95,10511.0,15.96,15.98,15.93,15.95,10511.0
2020-10-08 13:00:00,15.94,15.94,15.86,15.92,6054.0,15.94,15.94,15.86,15.92,6054.0
2020-10-08 13:30:00,15.9,16.03,15.89,15.98,15632.0,15.9,16.03,15.89,15.98,15632.0
2020-10-08 14:00:00,15.98,16.12,15.98,16.12,17149.0,15.98,16.12,15.98,16.12,17149.0
2020-10-08 14:30:00,16.1,16.1,16.02,16.05,5379.0,16.1,16.1,16.02,16.05,5379.0
2020-10-08 15:00:00,16.04,16.07,15.92,16.05,7550.0,16.04,16.07,15.92,16.05,7550.0
2020-10-08 15:30:00,16.05,16.14,16.03,16.03,23035.0,16.05,16.14,16.03,16.03,23035.0
2020-10-09 09:30:00,16.11,16.35,16.1,16.15,27080.0,16.11,16.35,16.1,16.15,27080.0
2020-10-09 10:00:00,16.15,16.3,16.02,16.05,13662.0,16.15,16.3,16.02,16.05,13662.0
2020-10-09 10:30:00,16.12,16.13,16.0,16.0,9577.0,16.12,16.13,16.0,16.0,9577.0
2020-10-09 11:00:00,16.04,16.1,15.94,15.94,3978.0,16.04,16.1,15.94,15.94,3978.0
2020-10-09 11:30:00,15.92,15.99,15.83,15.97,6350.0,15.92,15.99,15.83,15.97,6350.0
2020-10-09 12:00:00,15.95,16.03,15.93,15.96,9033.0,15.95,16.03,15.93,15.96,9033.0
2020-10-09 12:30:00,15.99,16.12,15.99,16.12,4148.0,15.99,16.12,15.99,16.12,4148.0
2020-10-09 13:00:00,16.11,16.16,16.07,16.16,3925.0,16.11,16.16,16.07,16.16,3925.0
2020-10-09 13:30:00,16.15,16.18,16.1,16.11,1772.0,16.15,16.18,16.1,16.11,1772.0
2020-10-09 14:00:00,16.12,16.2,16.12,16.2,3083.0,16.12,16.2,16.12,16.2,3083.0
2020-10-09 14:30:00,16.18,16.23,16.12,16.15,4544.0,16.18,16.23,16.12,16.15,4544.0
2020-10-09 15:00:00,16.14,16.17,16.13,16.17,2300.0,16.14,16.17,16.13,16.17,2300.0
2020-10-09 15:30:00,16.16,16.16,16.07,16.08,15069.0,16.16,16.16,16.07,16.08,15069.0
2020-10-12 09:30:00,16.01,16.08,15.88,15.95,9328.0,16.01,16.08,15.88,15.95,9328.0
2020-10-12 10:00:00,15.99,16.03,15.83,15.94,21471.0,15.99,16.03,15.83,15.94,21471.0
2020-10-12 10:30:00,15.94,15.94,15.74,15.74,11380.0,15.94,15.94,15.74,15.74,11380.0
2020-10-12 11:00:00,15.77,15.8,15.62,15.65,10821.0,15.77,15.8,15.62,15.65,10821.0
2020-10-12 11:30:00,15.67,15.71,15.55,15.7,16463.0,15.67,15.71,15.55,15.7,16463.0
2020-10-12 12:00:00,15.67,15.7,15.63,15.68,3076.0,15.67,15.7,15.63,15.68,3076.0
2020-10-12 12:30:00,15.65,15.73,15.61,15.62,9665.0,15.65,15.73,15.61,15.62,9665.0
2020-10-12 13:00:00,15.62,15.65,15.6,15.63,7866.0,15.62,15.65,15.6,15.63,7866.0
2020-10-12 13:30:00,15.62,15.62,15.43,15.45,29125.0,15.62,15.62,15.43,15.45,29125.0
2020-10-12 14:00:00,15.52,15.55,15.49,15.51,3399.0,15.52,15.55,15.49,15.51,3399.0
2020-10-12 14:30:00,15.52,15.52,15.45,15.47,6632.0,15.52,15.52,15.45,15.47,6632.0
2020-10-12 15:00:00,15.48,15.65,15.48,15.65,8405.0,15.48,15.65,15.48,15.65,8405.0
2020-10-12 15:30:00,15.64,15.65,15.57,15.59,10413.0,15.64,15.65,15.57,15.59,10413.0
2020-10-13 09:30:00,15.3,15.3,14.64,14.75,51355.0,15.3,15.3,14.64,14.75,51355.0
2020-10-13 10:00:00,14.76,15.04,14.76,14.9,11526.0,14.76,15.04,14.76,14.9,11526.0
2020-10-13 10:30:00,14.86,14.97,14.79,14.81,10174.0,14.86,14.97,14.79,14.81,10174.0
2020-10-13 11:00:00,14.84,14.84,14.68,14.69,16115.0,14.84,14.84,14.68,14.69,16115.0
2020-10-13 11:30:00,14.72,14.79,14.72,14.77,14873.0,14.72,14.79,14.72,14.77,14873.0
2020-10-13 12:00:00,14.78,14.81,14.75,14.77,9689.0,14.78,14.81,14.75,14.77,9689.0
2020-10-13 12:30:00,14.77,14.86,14.7,14.86,14139.0,14.77,14.86,14.7,14.86,14139.0
2020-10-13 13:00:00,14.88,14.88,14.76,14.81,3583.0,14.88,14.88,14.76,14.81,3583.0
2020-10-13 13:30:00,14.79,14.89,14.76,14.82,9704.0,14.79,14.89,14.76,14.82,9704.0
2020-10-13 14:00:00,14.8,14.86,14.8,14.8,3119.0,14.8,14.86,14.8,14.8,3119.0
2020-10-13 14:30:00,14.79,14.79,14.66,14.66,8719.0,14.79,14.79,14.66,14.66,8719.0
2020-10-13 15:00:00,14.66,14.74,14.65,14.72,12290.0,14.66,14.74,14.65,14.72,12290.0
2020-10-13 15:30:00,14.72,14.73,14.61,14.65,36266.0,14.72,14.73,14.61,14.65,36266.0
2020-10-14 09:30:00,15.17,15.63,15.01,15.47,62152.0,15.17,15.63,15.01,15.47,62152.0
2020-10-14 10:00:00,15.5,15.5,15.12,15.38,32002.0,15.5,15.5,15.12,15.38,32002.0
2020-10-14 10:30:00,15.38,15.46,15.23,15.39,21146.0,15.38,15.46,15.23,15.39,21146.0
2020-10-14 11:00:00,15.4,15.53,15.3,15.53,17922.0,15.4,15.53,15.3,15.53,17922.0
2020-10-14 11:30:00,15.49,15.5,15.32,15.32,21985.0,15.49,15.5,15.32,15.32,21985.0
2020-10-14 12:00:00,15.35,15.43,15.31,15.39,14650.0,15.35,15.43,15.31,15.39,14650.0
2020-10-14 12:30:00,15.41,15.61,15.41,15.53,28931.0,15.41,15.61,15.41,15.53,28931.0
2020-10-14 13:00:00,15.54,15.72,15.54,15.62,33462.0,15.54,15.72,15.54,15.62,33462.0
2020-10-14 13:30:00,15.62,15.63,15.56,15.58,8747.0,15.62,15.63,15.56,15.58,8747.0
2020-10-14 14:00:00,15.58,15.6,15.5,15.52,7300.0,15.58,15.6,15.5,15.52,7300.0
2020-10-14 14:30:00,15.53,15.66,15.51,15.65,9199.0,15.53,15.66,15.51,15.65,9199.0
2020-10-14 15:00:00,15.66,15.75,15.66,15.72,32977.0,15.66,15.75,15.66,15.72,32977.0
2020-10-14 15:30:00,15.71,15.76,15.64,15.64,19606.0,15.71,15.76,15.64,15.64,19606.0
2020-10-15 09:30:00,15.25,15.64,15.18,15.46,30873.0,15.25,15.64,15.18,15.46,30873.0
2020-10-15 10:00:00,15.46,15.54,15.34,15.52,8022.0,15.46,15.54,15.34,15.52,8022.0
2020-10-15 10:30:00,15.55,15.91,15.55,15.88,23374.0,15.55,15.91,15.55,15.88,23374.0
2020-10-15 11:00:00,15.9,16.05,15.86,15.96,25697.0,15.9,16.05,15.86,15.96,25697.0
2020-10-15 11:30:00,15.95,16.18,15.93,16.06,22130.0,15.95,16.18,15.93,16.06,22130.0
2020-10-15 12:00:00,16.07,16.14,16.0,16.0,6400.0,16.07,16.14,16.0,16.0,6400.0
2020-10-15 12:30:00,16.02,16.02,15.93,15.93,8870.0,16.02,16.02,15.93,15.93,8870.0
2020-10-15 13:00:00,15.92,15.94,15.85,15.91,9699.0,15.92,15.94,15.85,15.91,9699.0
2020-10-15 13:30:00,15.89,15.97,15.85,15.92,4801.0,15.89,15.97,15.85,15.92,4801.0
2020-10-15 14:00:00,15.93,15.99,15.88,15.97,5140.0,15.93,15.99,15.88,15.97,5140.0
2020-10-15 14:30:00,15.97,15.98,15.86,15.9,7499.0,15.97,15.98,15.86,15.9,7499.0
2020-10-15 15:00:00,15.9,16.02,15.9,16.02,9637.0,15.9,16.02,15.9,16.02,9637.0
2020-10-15 15:30:00,16.03,16.18,16.01,16.17,30079.0,16.03,16.18,16.01,16.17,30079.0
2020-10-16 09:30:00,16.16,16.33,15.8,15.87,28032.0,16.16,16.33,15.8,15.87,28032.0
2020-10-16 10:00:00,15.89,16.0,15.65,15.69,14187.0,15.89,16.0,15.65,15.69,14187.0
2020-10-16 10:30:00,15.71,15.75,15.59,15.59,15062.0,15.71,15.75,15.59,15.59,15062.0
2020-10-16 11:00:00,15.64,15.73,15.6,15.62,6444.0,15.64,15.73,15.6,15.62,6444.0
2020-10-16 11:30:00,15.59,15.66,15.55,15.63,3331.0,15.59,15.66,15.55,15.63,3331.0
2020-10-16 12:00:00,15.64,15.78,15.64,15.78,5600.0,15.64,15.78,15.64,15.78,5600.0
2020-10-16 12:30:00,15.78,15.89,15.73,15.85,13271.0,15.78,15.89,15.73,15.85,13271.0
2020-10-16 13:00:00,15.85,15.95,15.85,15.91,15084.0,15.85,15.95,15.85,15.91,15084.0
2020-10-16 13:30:00,15.91,15.98,15.89,15.97,22178.0,15.91,15.98,15.89,15.97,22178.0
2020-10-16 14:00:00,15.98,16.1,15.98,16.07,25469.0,15.98,16.1,15.98,16.07,25469.0
2020-10-16 14:30:00,16.07,16.24,16.03,16.24,32075.0,16.07,16.24,16.03,16.24,32075.0
2020-10-16 15:00:00,16.23,16.24,16.14,16.17,16697.0,16.23,16.24,16.14,16.17,16697.0
2020-10-16 15:30:00,16.17,16.21,16.12,16.17,38199.0,16.17,16.21,16.12,16.17,38199.0
2020-10-19 09:30:00,16.66,17.69,16.66,17.66,77105.0,16.66,17.69,16.66,17.66,77105.0
2020-10-19 10:00:00,17.65,17.88,17.37,17.81,59094.0,17.65,17.88,17.37,17.81,59094.0
2020-10-19 10:30:00,17.81,17.81,17.56,17.75,39340.0,17.81,17.81,17.56,17.75,39340.0
2020-10-19 11:00:00,17.76,17.86,17.66,17.77,30052.0,17.76,17.86,17.66,17.77,30052.0
2020-10-19 11:30:00,17.75,17.82,17.67,17.77,20939.0,17.75,17.82,17.67,17.77,20939.0
2020-10-19 12:00:00,17.75,17.76,17.47,17.5,29624.0,17.75,17.76,17.47,17.5,29624.0
2020-10-19 12:30:00,17.49,17.49,17.33,17.44,9979.0,17.49,17.49,17.33,17.44,9979.0
2020-10-19 13:00:00,17.45,17.53,17.4,17.49,8987.0,17.45,17.53,17.4,17.49,8987.0
2020-10-19 13:30:00,17.51,17.62,17.47,17.55,4252.0,17.51,17.62,17.47,17.55,4252.0
2020-10-19 14:00:00,17.56,17.71,17.5,17.69,11176.0,17.56,17.71,17.5,17.69,11176.0
2020-10-19 14:30:00,17.69,17.71,17.45,17.45,13380.0,17.69,17.71,17.45,17.45,13380.0
2020-10-19 15:00:00,17.44,17.44,17.24,17.37,22769.0,17.44,17.44,17.24,17.37,22769.0
2020-10-19 15:30:00,17.39,17.48,17.32,17.37,25215.0,17.39,17.48,17.32,17.37,25215.0
2020-10-20 09:30:00,18.55,18.67,17.9,18.51,57291.0,18.55,18.67,17.9,18.51,57291.0
2020-10-20 10:00:00,18.46,18.46,17.74,17.82,37403.0,18.46,18.46,17.74,17.82,37403.0
2020-10-20 10:30:00,17.81,18.05,17.71,18.02,14505.0,17.81,18.05,17.71,18.02,14505.0
2020-10-20 11:00:00,18.05,18.31,17.93,18.31,20266.0,18.05,18.31,17.93,18.31,20266.0
2020-10-20 11:30:00,18.28,18.38,18.2,18.36,26728.0,18.28,18.38,18.2,18.36,26728.0
2020-10-20 12:00:00,18.34,18.37,18.24,18.34,12284.0,18.34,18.37,18.24,18.34,12284.0
2020-10-20 12:30:00,18.36,18.47,18.33,18.45,19936.0,18.36,18.47,18.33,18.45,19936.0
2020-10-20 13:00:00,18.46,18.57,18.41,18.55,26397.0,18.46,18.57,18.41,18.55,26397.0
2020-10-20 13:30:00,18.56,18.79,18.5,18.79,41176.0,18.56,18.79,18.5,18.79,41176.0
2020-10-20 14:00:00,18.8,18.92,18.76,18.81,18251.0,18.8,18.92,18.76,18.81,18251.0
2020-10-20 14:30:00,18.8,18.94,18.78,18.84,19722.0,18.8,18.94,18.78,18.84,19722.0
2020-10-20 15:00:00,18.85,18.87,18.6,18.77,22840.0,18.85,18.87,18.6,18.77,22840.0
2020-10-20 15:30:00,18.77,18.86,18.75,18.8,43860.0,18.77,18.86,18.75,18.8,43860.0
2020-10-21 09:30:00,18.89,19.35,18.62,18.97,83021.0,18.89,19.35,18.62,18.97,83021.0
2020-10-21 10:00:00,18.95,19.11,18.83,18.98,26278.0,18.95,19.11,18.83,18.98,26278.0
2020-10-21 10:30:00,19.03,19.28,18.88,18.88,30392.0,19.03,19.28,18.88,18.88,30392.0
2020-10-21 11:00:00,18.89,19.0,18.68,18.95,36990.0,18.89,19.0,18.68,18.95,36990.0
2020-10-21 11:30:00,19.0,19.1,18.82,18.86,16734.0,19.0,19.1,18.82,18.86,16734.0
2020-10-21 12:00:00,18.88,19.01,18.83,18.92,6381.0,18.88,19.01,18.83,18.92,6381.0
2020-10-21 12:30:00,18.91,19.01,18.83,18.85,12005.0,18.91,19.01,18.83,18.85,12005.0
2020-10-21 13:00:00,18.88,18.91,18.81,18.83,7798.0,18.88,18.91,18.81,18.83,7798.0
2020-10-21 13:30:00,18.86,18.95,18.81,18.9,4648.0,18.86,18.95,18.81,18.9,4648.0
2020-10-21 14:00:00,18.89,19.07,18.89,19.05,18296.0,18.89,19.07,18.89,19.05,18296.0
2020-10-21 14:30:00,19.05,19.27,19.01,19.25,17879.0,19.05,19.27,19.01,19.25,17879.0
2020-10-21 15:00:00,19.26,19.34,19.22,19.3,31349.0,19.26,19.34,19.22,19.3,31349.0
2020-10-21 15:30:00,19.29,19.32,19.1,19.16,44066.0,19.29,19.32,19.1,19.16,44066.0
2020-10-22 09:30:00,19.16,20.15,19.16,19.94,99064.0,19.16,20.15,19.16,19.94,99064.0
2020-10-22 10:00:00,19.98,20.2,19.88,20.06,37767.0,19.98,20.2,19.88,20.06,37767.0
2020-10-22 10:30:00,20.12,20.28,19.9,20.11,24927.0,20.12,20.28,19.9,20.11,24927.0
2020-10-22 11:00:00,20.09,20.25,19.8,19.81,29548.0,20.09,20.25,19.8,19.81,29548.0
2020-10-22 11:30:00,19.82,20.09,19.82,20.09,30580.0,19.82,20.09,19.82,20.09,30580.0
2020-10-22 12:00:00,20.06,20.09,20.0,20.05,8410.0,20.06,20.09,20.0,20.05,8410.0
2020-10-22 12:30:00,20.06,20.3,20.02,20.3,12582.0,20.06,20.3,20.02,20.3,12582.0
2020-10-22 13:00:00,20.31,20.58,20.28,20.29,32846.0,20.31,20.58,20.28,20.29,32846.0
2020-10-22 13:30:00,20.3,20.45,20.23,20.35,22607.0,20.3,20.45,20.23,20.35,22607.0
2020-10-22 14:00:00,20.38,20.75,20.36,20.7,22477.0,20.38,20.75,20.36,20.7,22477.0
2020-10-22 14:30:00,20.7,20.74,20.55,20.55,13009.0,20.7,20.74,20.55,20.55,13009.0
2020-10-22 15:00:00,20.55,20.64,20.36,20.62,24004.0,20.55,20.64,20.36,20.62,24004.0
2020-10-22 15:30:00,20.61,20.64,20.41,20.46,26167.0,20.61,20.64,20.41,20.46,26167.0
2020-10-23 09:30:00,20.75,21.37,20.45,20.51,68368.0,20.75,21.37,20.45,20.51,68368.0
2020-10-23 10:00:00,20.46,20.5,19.99,20.12,28951.0,20.46,20.5,19.99,20.12,28951.0
2020-10-23 10:30:00,20.09,20.13,20.0,20.05,16897.0,20.09,20.13,20.0,20.05,16897.0
2020-10-23 11:00:00,20.06,20.26,20.0,20.05,25596.0,20.06,20.26,20.0,20.05,25596.0
2020-10-23 11:30:00,20.02,20.06,20.0,20.0,6911.0,20.02,20.06,20.0,20.0,6911.0
2020-10-23 12:00:00,20.01,20.06,19.76,19.86,12946.0,20.01,20.06,19.76,19.86,12946.0
2020-10-23 12:30:00,19.85,19.95,19.8,19.83,14384.0,19.85,19.95,19.8,19.83,14384.0
2020-10-23 13:00:00,19.85,20.04,19.85,20.04,5309.0,19.85,20.04,19.85,20.04,5309.0
2020-10-23 13:30:00,20.07,20.18,20.06,20.18,11204.0,20.07,20.18,20.06,20.18,11204.0
2020-10-23 14:00:00,20.16,20.4,20.15,20.35,8997.0,20.16,20.4,20.15,20.35,8997.0
2020-10-23 14:30:00,20.37,20.42,20.29,20.37,4497.0,20.37,20.42,20.29,20.37,4497.0
2020-10-23 15:00:00,20.46,20.49,20.39,20.45,7413.0,20.46,20.49,20.39,20.45,7413.0
2020-10-23 15:30:00,20.46,20.49,20.35,20.47,25343.0,20.46,20.49,20.35,20.47,25343.0
2020-10-26 09:30:00,19.66,20.04,19.43,19.83,16008.0,19.66,20.04,19.43,19.83,16008.0
2020-10-26 10:00:00,19.85,19.86,19.44,19.51,12166.0,19.85,19.86,19.44,19.51,12166.0
2020-10-26 10:30:00,19.56,19.56,19.23,19.27,10360.0,19.56,19.56,19.23,19.27,10360.0
2020-10-26 11:00:00,19.25,19.35,19.23,19.23,5705.0,19.25,19.35,19.23,19.23,5705.0
2020-10-26 11:30:00,19.21,19.21,18.78,18.81,9520.0,19.21,19.21,18.78,18.81,9520.0
2020-10-26 12:00:00,18.79,18.96,18.76,18.81,16798.0,18.79,18.96,18.76,18.81,16798.0
2020-10-26 12:30:00,18.75,18.76,18.39,18.44,38246.0,18.75,18.76,18.39,18.44,38246.0
2020-10-26 13:00:00,18.43,18.53,18.36,18.36,17005.0,18.43,18.53,18.36,18.36,17005.0
2020-10-26 13:30:00,18.36,18.56,18.35,18.55,25299.0,18.36,18.56,18.35,18.55,25299.0
2020-10-26 14:00:00,18.61,18.77,18.57,18.67,21058.0,18.61,18.77,18.57,18.67,21058.0
2020-10-26 14:30:00,18.65,18.74,18.59,18.62,19325.0,18.65,18.74,18.59,18.62,19325.0
2020-10-26 15:00:00,18.62,18.69,18.52,18.52,29741.0,18.62,18.69,18.52,18.52,29741.0
2020-10-26 15:30:00,18.52,18.62,18.52,18.61,34450.0,18.52,18.62,18.52,18.61,34450.0
2020-10-27 09:30:00,18.42,18.43,18.1,18.24,21286.0,18.42,18.43,18.1,18.24,21286.0
2020-10-27 10:00:00,18.27,18.52,18.26,18.39,11571.0,18.27,18.52,18.26,18.39,11571.0
2020-10-27 10:30:00,18.46,18.74,18.32,18.74,21170.0,18.46,18.74,18.32,18.74,21170.0
2020-10-27 11:00:00,18.75,18.82,18.29,18.3,19272.0,18.75,18.82,18.29,18.3,19272.0
2020-10-27 11:30:00,18.31,18.45,18.17,18.32,26192.0,18.31,18.45,18.17,18.32,26192.0
2020-10-27 12:00:00,18.31,18.33,18.21,18.22,13932.0,18.31,18.33,18.21,18.22,13932.0
2020-10-27 12:30:00,18.23,18.26,18.07,18.11,30779.0,18.23,18.26,18.07,18.11,30779.0
2020-10-27 13:00:00,18.1,18.21,18.01,18.2,19560.0,18.1,18.21,18.01,18.2,19560.0
2020-10-27 13:30:00,18.2,18.26,18.16,18.25,15238.0,18.2,18.26,18.16,18.25,15238.0
2020-10-27 14:00:00,18.24,18.24,18.04,18.11,11871.0,18.24,18.24,18.04,18.11,11871.0
2020-10-27 14:30:00,18.11,18.36,18.06,18.34,21205.0,18.11,18.36,18.06,18.34,21205.0
2020-10-27 15:00:00,18.35,18.5,18.32,18.49,9110.0,18.35,18.5,18.32,18.49,9110.0
2020-10-27 15:30:00,18.5,18.5,18.25,18.29,34068.0,18.5,18.5,18.25,18.29,34068.0
2020-10-28 09:30:00,17.4,17.66,17.11,17.2,23754.0,17.4,17.66,17.11,17.2,23754.0
2020-10-28 10:00:00,17.13,17.23,16.83,17.12,15507.0,17.13,17.23,16.83,17.12,15507.0
2020-10-28 10:30:00,17.05,17.07,16.81,16.99,29290.0,17.05,17.07,16.81,16.99,29290.0
2020-10-28 11:00:00,17.01,17.29,17.0,17.24,7324.0,17.01,17.29,17.0,17.24,7324.0
2020-10-28 11:30:00,17.23,17.43,17.18,17.39,3077.0,17.23,17.43,17.18,17.39,3077.0
2020-10-28 12:00:00,17.45,17.48,17.3,17.32,2100.0,17.45,17.48,17.3,17.32,2100.0
2020-10-28 12:30:00,17.36,17.4,17.24,17.32,3002.0,17.36,17.4,17.24,17.32,3002.0
2020-10-28 13:00:00,17.36,17.41,17.26,17.41,4900.0,17.36,17.41,17.26,17.41,4900.0
2020-10-28 13:30:00,17.4,17.47,17.38,17.47,3099.0,17.4,17.47,17.38,17.47,3099.0
2020-10-28 14:00:00,17.49,17.54,17.38,17.5,3993.0,17.49,17.54,17.38,17.5,3993.0
2020-10-28 14:30:00,17.5,17.5,17.35,17.4,4751.0,17.5,17.5,17.35,17.4,4751.0
2020-10-28 15:00:00,17.37,17.37,17.29,17.33,5761.0,17.37,17.37,17.29,17.33,5761.0
2020-10-28 15:30:00,17.32,17.34,16.92,16.96,29573.0,17.32,17.34,16.92,16.96,29573.0
2020-10-29 09:30:00,16.98,17.14,16.63,17.02,42233.0,16.98,17.14,16.63,17.02,42233.0
2020-10-29 10:00:00,17.01,17.23,16.88,17.21,26032.0,17.01,17.23,16.88,17.21,26032.0
2020-10-29 10:30:00,17.2,17.41,17.2,17.29,7065.0,17.2,17.41,17.2,17.29,7065.0
2020-10-29 11:00:00,17.26,17.38,17.22,17.34,4000.0,17.26,17.38,17.22,17.34,4000.0
2020-10-29 11:30:00,17.32,17.32,17.14,17.15,2208.0,17.32,17.32,17.14,17.15,2208.0
2020-10-29 12:00:00,17.12,17.19,17.09,17.14,4063.0,17.12,17.19,17.09,17.14,4063.0
2020-10-29 12:30:00,17.15,17.21,17.07,17.08,2474.0,17.15,17.21,17.07,17.08,2474.0
2020-10-29 13:00:00,17.08,17.08,16.92,16.99,6599.0,17.08,17.08,16.92,16.99,6599.0
2020-10-29 13:30:00,17.05,17.2,17.04,17.2,3023.0,17.05,17.2,17.04,17.2,3023.0
2020-10-29 14:00:00,17.24,17.37,17.23,17.37,3770.0,17.24,17.37,17.23,17.37,3770.0
2020-10-29 14:30:00,17.35,17.36,17.19,17.22,5335.0,17.35,17.36,17.19,17.22,5335.0
2020-10-29 15:00:00,17.27,17.32,17.21,17.25,4044.0,17.27,17.32,17.21,17.25,4044.0
2020-10-29 15:30:00,17.26,17.53,17.26,17.48,13447.0,17.26,17.53,17.26,17.48,13447.0
2020-10-30 09:30:00,17.29,17.74,17.18,17.29,6456.0,17.29,17.74,17.18,17.29,6456.0
2020-10-30 10:00:00,17.27,17.52,17.27,17.38,18383.0,17.27,17.52,17.27,17.38,18383.0
2020-10-30 10:30:00,17.36,17.45,16.95,16.95,10556.0,17.36,17.45,16.95,16.95,10556.0
2020-10-30 11:00:00,16.93,17.2,16.93,17.02,4122.0,16.93,17.2,16.93,17.02,4122.0
2020-10-30 11:30:00,17.03,17.08,16.98,16.98,3388.0,17.03,17.08,16.98,16.98,3388.0
2020-10-30 12:00:00,16.97,17.09,16.94,17.09,7122.0,16.97,17.09,16.94,17.09,7122.0
2020-10-30 12:30:00,17.1,17.11,16.96,16.96,1500.0,17.1,17.11,16.96,16.96,1500.0
2020-10-30 13:00:00,16.94,16.94,16.86,16.93,5200.0,16.94,16.94,16.86,16.93,5200.0
2020-10-30 13:30:00,16.9,17.0,16.74,16.98,4585.0,16.9,17.0,16.74,16.98,4585.0
2020-10-30 14:00:00,16.97,17.26,16.97,17.08,4059.0,16.97,17.26,16.97,17.08,4059.0
2020-10-30 14:30:00,17.06,17.1,17.04,17.09,2000.0,17.06,17.1,17.04,17.09,2000.0
2020-10-30 15:00:00,17.06,17.1,16.99,17.05,5930.0,17.06,17.1,16.99,17.05,5930.0
2020-10-30 15:30:00,17.06,17.15,16.97,17.15,23515.0,17.06,17.15,16.97,17.15,23515.0
2020-11-02 09:30:00,17.16,17.16,16.39,16.48,48882.0,17.16,17.16,16.39,16.48,48882.0
2020-11-02 10:00:00,16.56,16.66,16.48,16.57,13098.0,16.56,16.66,16.48,16.57,13098.0
2020-11-02 10:30:00,16.51,16.52,16.35,16.47,10910.0,16.51,16.52,16.35,16.47,10910.0
2020-11-02 11:00:00,16.46,16.64,16.41,16.57,30587.0,16.46,16.64,16.41,16.57,30587.0
2020-11-02 11:30:00,16.58,16.62,16.52,16.61,16299.0,16.58,16.62,16.52,16.61,16299.0
2020-11-02 12:00:00,16.61,16.8,16.6,16.78,14129.0,16.61,16.8,16.6,16.78,14129.0
2020-11-02 12:30:00,16.8,16.82,16.75,16.81,5893.0,16.8,16.82,16.75,16.81,5893.0
2020-11-02 13:00:00,16.82,16.82,16.6,16.66,4371.0,16.82,16.82,16.6,16.66,4371.0
2020-11-02 13:30:00,16.68,16.78,16.65,16.65,4304.0,16.68,16.78,16.65,16.65,4304.0
2020-11-02 14:00:00,16.63,16.83,16.63,16.83,4076.0,16.63,16.83,16.63,16.83,4076.0
2020-11-02 14:30:00,16.85,16.87,16.77,16.8,7666.0,16.85,16.87,16.77,16.8,7666.0
2020-11-02 15:00:00,16.79,16.8,16.72,16.72,14949.0,16.79,16.8,16.72,16.72,14949.0
2020-11-02 15:30:00,16.73,16.73,16.6,16.69,12478.0,16.73,16.73,16.6,16.69,12478.0
2020-11-03 09:30:00,16.89,17.5,16.89,17.36,14334.0,16.89,17.5,16.89,17.36,14334.0
2020-11-03 10:00:00,17.35,17.37,17.1,17.14,15966.0,17.35,17.37,17.1,17.14,15966.0
2020-11-03 10:30:00,17.1,17.1,17.01,17.05,10478.0,17.1,17.1,17.01,17.05,10478.0
2020-11-03 11:00:00,17.12,17.22,17.12,17.13,4620.0,17.12,17.22,17.12,17.13,4620.0
2020-11-03 11:30:00,17.14,17.44,17.14,17.4,1400.0,17.14,17.44,17.14,17.4,1400.0
2020-11-03 12:00:00,17.45,17.59,17.45,17.54,5591.0,17.45,17.59,17.45,17.54,5591.0
2020-11-03 12:30:00,17.53,17.56,17.47,17.51,1509.0,17.53,17.56,17.47,17.51,1509.0
2020-11-03 13:00:00,17.55,17.59,17.39,17.42,5525.0,17.55,17.59,17.39,17.42,5525.0
2020-11-03 13:30:00,17.44,17.45,17.24,17.25,3815.0,17.44,17.45,17.24,17.25,3815.0
2020-11-03 14:00:00,17.24,17.35,17.24,17.26,18377.0,17.24,17.35,17.24,17.26,18377.0
2020-11-03 14:30:00,17.29,17.39,17.29,17.3,10958.0,17.29,17.39,17.29,17.3,10958.0
2020-11-03 15:00:00,17.3,17.3,17.18,17.22,3920.0,17.3,17.3,17.18,17.22,3920.0
2020-11-03 15:30:00,17.23,17.25,17.15,17.15,11804.0,17.23,17.25,17.15,17.15,11804.0
2020-11-04 09:30:00,17.11,17.12,16.68,17.11,21130.0,17.11,17.12,16.68,17.11,21130.0
2020-11-04 10:00:00,17.13,17.4,17.11,17.19,10809.0,17.13,17.4,17.11,17.19,10809.0
2020-11-04 10:30:00,17.18,17.28,17.05,17.28,4848.0,17.18,17.28,17.05,17.28,4848.0
2020-11-04 11:00:00,17.31,17.55,17.24,17.52,6187.0,17.31,17.55,17.24,17.52,6187.0
2020-11-04 11:30:00,17.54,17.78,17.49,17.73,6327.0,17.54,17.78,17.49,17.73,6327.0
2020-11-04 12:00:00,17.71,17.72,17.55,17.56,5281.0,17.71,17.72,17.55,17.56,5281.0
2020-11-04 12:30:00,17.59,17.79,17.57,17.69,10198.0,17.59,17.79,17.57,17.69,10198.0
2020-11-04 13:00:00,17.71,17.71,17.62,17.71,3251.0,17.71,17.71,17.62,17.71,3251.0
2020-11-04 13:30:00,17.68,18.03,17.68,18.02,18656.0,17.68,18.03,17.68,18.02,18656.0
2020-11-04 14:00:00,17.96,17.96,17.71,17.72,4439.0,17.96,17.96,17.71,17.72,4439.0
2020-11-04 14:30:00,17.68,17.71,17.59,17.67,6763.0,17.68,17.71,17.59,17.67,6763.0
2020-11-04 15:00:00,17.65,17.67,17.52,17.54,8670.0,17.65,17.67,17.52,17.54,8670.0
2020-11-04 15:30:00,17.54,17.91,17.52,17.84,15409.0,17.54,17.91,17.52,17.84,15409.0
2020-11-05 09:30:00,18.18,18.86,18.18,18.82,36755.0,18.18,18.86,18.18,18.82,36755.0
2020-11-05 10:00:00,18.85,19.3,18.84,19.25,45362.0,18.85,19.3,18.84,19.25,45362.0
2020-11-05 10:30:00,19.23,19.31,18.84,18.86,11430.0,19.23,19.31,18.84,18.86,11430.0
2020-11-05 11:00:00,18.91,19.24,18.89,19.12,14135.0,18.91,19.24,18.89,19.12,14135.0
2020-11-05 11:30:00,19.14,19.14,19.0,19.07,8405.0,19.14,19.14,19.0,19.07,8405.0
2020-11-05 12:00:00,19.02,19.05,18.85,18.85,2600.0,19.02,19.05,18.85,18.85,2600.0
2020-11-05 12:30:00,18.86,18.88,18.74,18.81,6334.0,18.86,18.88,18.74,18.81,6334.0
2020-11-05 13:00:00,18.82,18.83,18.79,18.81,1400.0,18.82,18.83,18.79,18.81,1400.0
2020-11-05 13:30:00,18.8,18.88,18.78,18.88,1550.0,18.8,18.88,18.78,18.88,1550.0
2020-11-05 14:00:00,18.87,18.89,18.81,18.81,7460.0,18.87,18.89,18.81,18.81,7460.0
2020-11-05 14:30:00,18.82,18.82,18.68,18.74,11751.0,18.82,18.82,18.68,18.74,11751.0
2020-11-05 15:00:00,18.73,18.78,18.71,18.71,4485.0,18.73,18.78,18.71,18.71,4485.0
2020-11-05 15:30:00,18.72,18.77,18.64,18.69,9702.0,18.72,18.77,18.64,18.69,9702.0
2020-11-06 09:30:00,18.46,18.6,18.2,18.2,14735.0,18.46,18.6,18.2,18.2,14735.0
2020-11-06 10:00:00,18.26,18.55,18.2,18.54,7280.0,18.26,18.55,18.2,18.54,7280.0
2020-11-06 10:30:00,18.56,18.85,18.48,18.66,31871.0,18.56,18.85,18.48,18.66,31871.0
2020-11-06 11:00:00,18.6,18.6,18.41,18.45,5578.0,18.6,18.6,18.41,18.45,5578.0
2020-11-06 11:30:00,18.49,18.52,18.43,18.43,4600.0,18.49,18.52,18.43,18.43,4600.0
2020-11-06 12:00:00,18.41,18.41,18.3,18.4,3982.0,18.41,18.41,18.3,18.4,3982.0
2020-11-06 12:30:00,18.44,18.69,18.44,18.65,4142.0,18.44,18.69,18.44,18.65,4142.0
2020-11-06 13:00:00,18.68,18.73,18.56,18.65,3998.0,18.68,18.73,18.56,18.65,3998.0
2020-11-06 13:30:00,18.64,18.78,18.63,18.68,5238.0,18.64,18.78,18.63,18.68,5238.0
2020-11-06 14:00:00,18.71,18.71,18.55,18.61,3683.0,18.71,18.71,18.55,18.61,3683.0
2020-11-06 14:30:00,18.63,18.64,18.49,18.49,3954.0,18.63,18.64,18.49,18.49,3954.0
2020-11-06 15:00:00,18.46,18.52,18.4,18.4,3783.0,18.46,18.52,18.4,18.4,3783.0
2020-11-06 15:30:00,18.37,18.54,18.36,18.49,11796.0,18.37,18.54,18.36,18.49,11796.0
2020-11-09 09:30:00,23.26,27.6,23.26,24.33,229697.0,23.26,27.6,23.26,24.33,229697.0
2020-11-09 10:00:00,24.39,24.98,24.09,24.37,104583.0,24.39,24.98,24.09,24.37,104583.0
2020-11-09 10:30:00,24.42,25.62,24.35,25.51,113520.0,24.42,25.62,24.35,25.51,113520.0
2020-11-09 11:00:00,25.34,25.99,24.94,25.99,51116.0,25.34,25.99,24.94,25.99,51116.0
2020-11-09 11:30:00,25.99,26.53,25.9,25.95,53222.0,25.99,26.53,25.9,25.95,53222.0
2020-11-09 12:00:00,26.04,26.05,25.65,26.0,33647.0,26.04,26.05,25.65,26.0,33647.0
2020-11-09 12:30:00,25.98,26.05,25.83,25.86,27283.0,25.98,26.05,25.83,25.86,27283.0
2020-11-09 13:00:00,26.0,26.46,25.98,26.3,33428.0,26.0,26.46,25.98,26.3,33428.0
2020-11-09 13:30:00,26.34,26.34,25.91,26.14,27846.0,26.34,26.34,25.91,26.14,27846.0
2020-11-09 14:00:00,26.18,27.19,26.18,26.61,66826.0,26.18,27.19,26.18,26.61,66826.0
2020-11-09 14:30:00,26.59,26.59,25.71,25.81,36854.0,26.59,26.59,25.71,25.81,36854.0
2020-11-09 15:00:00,25.75,26.0,24.74,24.93,56185.0,25.75,26.0,24.74,24.93,56185.0
2020-11-09 15:30:00,24.94,25.03,24.54,24.63,94317.0,24.94,25.03,24.54,24.63,94317.0
2020-11-10 09:30:00,24.15,25.14,23.92,24.58,50017.0,24.15,25.14,23.92,24.58,50017.0
2020-11-10 10:00:00,24.5,24.95,24.29,24.35,47693.0,24.5,24.95,24.29,24.35,47693.0
2020-11-10 10:30:00,24.3,24.34,23.8,24.31,30754.0,24.3,24.34,23.8,24.31,30754.0
2020-11-10 11:00:00,24.35,24.42,24.05,24.39,19560.0,24.35,24.42,24.05,24.39,19560.0
2020-11-10 11:30:00,24.37,24.5,24.21,24.22,13183.0,24.37,24.5,24.21,24.22,13183.0
2020-11-10 12:00:00,24.23,24.62,24.23,24.38,16431.0,24.23,24.62,24.23,24.38,16431.0
2020-11-10 12:30:00,24.4,24.44,24.22,24.33,8081.0,24.4,24.44,24.22,24.33,8081.0
2020-11-10 13:00:00,24.31,24.32,24.03,24.1,14080.0,24.31,24.32,24.03,24.1,14080.0
2020-11-10 13:30:00,24.08,24.36,24.03,24.36,10491.0,24.08,24.36,24.03,24.36,10491.0
2020-11-10 14:00:00,24.3,24.32,24.13,24.26,10491.0,24.3,24.32,24.13,24.26,10491.0
2020-11-10 14:30:00,24.28,24.39,24.22,24.22,14204.0,24.28,24.39,24.22,24.22,14204.0
2020-11-10 15:00:00,24.2,24.24,23.92,24.04,25710.0,24.2,24.24,23.92,24.04,25710.0
2020-11-10 15:30:00,24.04,24.04,23.64,23.68,46400.0,24.04,24.04,23.64,23.68,46400.0
2020-11-11 09:30:00,22.9,23.13,22.45,22.71,44547.0,22.9,23.13,22.45,22.71,44547.0
2020-11-11 10:00:00,22.8,23.01,22.63,22.75,21715.0,22.8,23.01,22.63,22.75,21715.0
2020-11-11 10:30:00,22.78,22.88,22.71,22.73,13111.0,22.78,22.88,22.71,22.73,13111.0
2020-11-11 11:00:00,22.68,22.7,22.19,22.23,17005.0,22.68,22.7,22.19,22.23,17005.0
2020-11-11 11:30:00,22.2,22.2,22.04,22.17,16983.0,22.2,22.2,22.04,22.17,16983.0
2020-11-11 12:00:00,22.16,22.18,21.94,21.95,12737.0,22.16,22.18,21.94,21.95,12737.0
2020-11-11 12:30:00,21.88,22.11,21.79,22.1,8398.0,21.88,22.11,21.79,22.1,8398.0
2020-11-11 13:00:00,22.04,22.22,21.98,22.1,4254.0,22.04,22.22,21.98,22.1,4254.0
2020-11-11 13:30:00,22.07,22.11,21.85,21.87,9892.0,22.07,22.11,21.85,21.87,9892.0
2020-11-11 14:00:00,21.89,21.96,21.72,21.72,28265.0,21.89,21.96,21.72,21.72,28265.0
2020-11-11 14:30:00,21.74,21.92,21.68,21.68,11269.0,21.74,21.92,21.68,21.68,11269.0
2020-11-11 15:00:00,21.62,21.62,21.25,21.26,12325.0,21.62,21.62,21.25,21.26,12325.0
2020-11-11 15:30:00,21.27,21.38,21.23,21.38,23828.0,21.27,21.38,21.23,21.38,23828.0
2020-11-12 09:30:00,20.24,21.3,20.24,21.0,21141.0,20.24,21.3,20.24,21.0,21141.0
2020-11-12 10:00:00,20.84,21.28,20.76,20.96,13742.0,20.84,21.28,20.76,20.96,13742.0
2020-11-12 10:30:00,20.97,21.18,20.88,21.09,4331.0,20.97,21.18,20.88,21.09,4331.0
2020-11-12 11:00:00,21.06,21.45,21.0,21.44,8009.0,21.06,21.45,21.0,21.44,8009.0
2020-11-12 11:30:00,21.4,21.64,21.38,21.54,5438.0,21.4,21.64,21.38,21.54,5438.0
2020-11-12 12:00:00,21.5,21.74,21.5,21.68,4751.0,21.5,21.74,21.5,21.68,4751.0
2020-11-12 12:30:00,21.64,21.65,21.21,21.24,4874.0,21.64,21.65,21.21,21.24,4874.0
2020-11-12 13:00:00,21.25,21.37,20.97,20.98,23687.0,21.25,21.37,20.97,20.98,23687.0
2020-11-12 13:30:00,21.0,21.0,20.87,21.0,7409.0,21.0,21.0,20.87,21.0,7409.0
2020-11-12 14:00:00,20.99,21.02,20.61,20.62,7311.0,20.99,21.02,20.61,20.62,7311.0
2020-11-12 14:30:00,20.62,20.62,20.35,20.42,11487.0,20.62,20.62,20.35,20.42,11487.0
2020-11-12 15:00:00,20.39,20.7,20.34,20.64,9092.0,20.39,20.7,20.34,20.64,9092.0
2020-11-12 15:30:00,20.64,20.64,20.38,20.57,24033.0,20.64,20.64,20.38,20.57,24033.0
2020-11-13 09:30:00,20.77,21.14,20.56,21.05,15261.0,20.77,21.14,20.56,21.05,15261.0
2020-11-13 10:00:00,21.05,21.26,20.92,21.08,11592.0,21.05,21.26,20.92,21.08,11592.0
2020-11-13 10:30:00,21.1,21.21,20.99,21.21,6065.0,21.1,21.21,20.99,21.21,6065.0
2020-11-13 11:00:00,21.25,21.52,21.25,21.48,19631.0,21.25,21.52,21.25,21.48,19631.0
2020-11-13 11:30:00,21.4,21.62,21.24,21.43,6079.0,21.4,21.62,21.24,21.43,6079.0
2020-11-13 12:00:00,21.44,21.55,21.43,21.52,7096.0,21.44,21.55,21.43,21.52,7096.0
2020-11-13 12:30:00,21.51,21.76,21.49,21.68,12684.0,21.51,21.76,21.49,21.68,12684.0
2020-11-13 13:00:00,21.67,21.67,21.47,21.59,6547.0,21.67,21.67,21.47,21.59,6547.0
2020-11-13 13:30:00,21.66,21.93,21.58,21.78,11110.0,21.66,21.93,21.58,21.78,11110.0
2020-11-13 14:00:00,21.77,21.84,21.59,21.65,6021.0,21.77,21.84,21.59,21.65,6021.0
2020-11-13 14:30:00,21.69,21.88,21.69,21.85,4670.0,21.69,21.88,21.69,21.85,4670.0
2020-11-13 15:00:00,21.85,22.29,21.84,22.11,15541.0,21.85,22.29,21.84,22.11,15541.0
2020-11-13 15:30:00,22.11,22.15,21.81,21.86,19879.0,22.11,22.15,21.81,21.86,19879.0
2020-11-16 09:30:00,23.65,23.65,22.26,22.3,40763.0,23.65,23.65,22.26,22.3,40763.0
2020-11-16 10:00:00,22.21,23.06,22.2,23.01,20365.0,22.21,23.06,22.2,23.01,20365.0
2020-11-16 10:30:00,22.95,23.39,22.77,23.3,24403.0,22.95,23.39,22.77,23.3,24403.0
2020-11-16 11:00:00,23.33,24.5,23.29,23.66,137139.0,23.33,24.5,23.29,23.66,137139.0
2020-11-16 11:30:00,23.64,23.88,23.64,23.8,11299.0,23.64,23.88,23.64,23.8,11299.0
2020-11-16 12:00:00,23.86,24.07,23.78,23.85,8676.0,23.86,24.07,23.78,23.85,8676.0
2020-11-16 12:30:00,23.84,23.86,23.45,23.45,4729.0,23.84,23.86,23.45,23.45,4729.0
2020-11-16 13:00:00,23.43,23.62,23.18,23.18,7248.0,23.43,23.62,23.18,23.18,7248.0
2020-11-16 13:30:00,23.12,23.57,23.12,23.25,18112.0,23.12,23.57,23.12,23.25,18112.0
2020-11-16 14:00:00,23.21,23.43,23.16,23.4,7521.0,23.21,23.43,23.16,23.4,7521.0
2020-11-16 14:30:00,23.38,23.39,23.16,23.26,11065.0,23.38,23.39,23.16,23.26,11065.0
2020-11-16 15:00:00,23.21,23.54,23.21,23.5,24546.0,23.21,23.54,23.21,23.5,24546.0
2020-11-16 15:30:00,23.53,23.85,23.53,23.85,47557.0,23.53,23.85,23.53,23.85,47557.0
2020-11-17 09:30:00,23.26,24.15,23.16,23.16,13536.0,23.26,24.15,23.16,23.16,13536.0
2020-11-17 10:00:00,23.24,23.8,23.24,23.76,6199.0,23.24,23.8,23.24,23.76,6199.0
2020-11-17 10:30:00,23.67,23.93,23.65,23.86,7845.0,23.67,23.93,23.65,23.86,7845.0
2020-11-17 11:00:00,23.77,23.86,23.69,23.82,13585.0,23.77,23.86,23.69,23.82,13585.0
2020-11-17 11:30:00,23.84,23.97,23.83,23.9,6962.0,23.84,23.97,23.83,23.9,6962.0
2020-11-17 12:00:00,23.81,24.31,23.81,24.31,6066.0,23.81,24.31,23.81,24.31,6066.0
2020-11-17 12:30:00,24.3,24.42,24.3,24.33,3420.0,24.3,24.42,24.3,24.33,3420.0
2020-11-17 13:00:00,24.31,24.43,24.22,24.43,3320.0,24.31,24.43,24.22,24.43,3320.0
2020-11-17 13:30:00,24.41,24.42,24.26,24.29,4072.0,24.41,24.42,24.26,24.29,4072.0
2020-11-17 14:00:00,24.3,24.55,24.3,24.38,5748.0,24.3,24.55,24.3,24.38,5748.0
2020-11-17 14:30:00,24.47,24.47,24.12,24.25,6946.0,24.47,24.47,24.12,24.25,6946.0
2020-11-17 15:00:00,24.19,24.2,23.91,24.07,6810.0,24.19,24.2,23.91,24.07,6810.0
2020-11-17 15:30:00,24.13,24.27,24.11,24.19,9278.0,24.13,24.27,24.11,24.19,9278.0
2020-11-18 09:30:00,24.51,25.48,24.5,25.46,18407.0,24.51,25.48,24.5,25.46,18407.0
2020-11-18 10:00:00,25.5,25.75,24.99,25.14,15832.0,25.5,25.75,24.99,25.14,15832.0
2020-11-18 10:30:00,25.12,25.66,25.08,25.66,12718.0,25.12,25.66,25.08,25.66,12718.0
2020-11-18 11:00:00,25.68,25.81,25.58,25.7,11846.0,25.68,25.81,25.58,25.7,11846.0
2020-11-18 11:30:00,25.71,26.12,25.67,25.86,18006.0,25.71,26.12,25.67,25.86,18006.0
2020-11-18 12:00:00,25.88,25.93,25.54,25.54,10854.0,25.88,25.93,25.54,25.54,10854.0
2020-11-18 12:30:00,25.54,25.85,25.52,25.83,10474.0,25.54,25.85,25.52,25.83,10474.0
2020-11-18 13:00:00,25.72,25.94,25.72,25.74,4499.0,25.72,25.94,25.72,25.74,4499.0
2020-11-18 13:30:00,25.61,25.74,25.41,25.51,7762.0,25.61,25.74,25.41,25.51,7762.0
2020-11-18 14:00:00,25.56,25.66,24.98,25.02,13523.0,25.56,25.66,24.98,25.02,13523.0
2020-11-18 14:30:00,25.02,25.07,24.78,24.97,14764.0,25.02,25.07,24.78,24.97,14764.0
2020-11-18 15:00:00,24.88,24.88,24.63,24.69,14429.0,24.88,24.88,24.63,24.69,14429.0
2020-11-18 15:30:00,24.71,24.71,24.44,24.44,13773.0,24.71,24.71,24.44,24.44,13773.0
2020-11-19 09:30:00,24.35,24.74,24.16,24.4,9926.0,24.35,24.74,24.16,24.4,9926.0
2020-11-19 10:00:00,24.3,24.3,24.0,24.05,3517.0,24.3,24.3,24.0,24.05,3517.0
2020-11-19 10:30:00,24.14,24.15,23.86,23.87,5739.0,24.14,24.15,23.86,23.87,5739.0
2020-11-19 11:00:00,23.82,24.0,23.8,23.88,7112.0,23.82,24.0,23.8,23.88,7112.0
2020-11-19 11:30:00,23.9,23.91,23.65,23.71,7947.0,23.9,23.91,23.65,23.71,7947.0
2020-11-19 12:00:00,23.73,23.81,23.67,23.71,2573.0,23.73,23.81,23.67,23.71,2573.0
2020-11-19 12:30:00,23.75,23.89,23.71,23.89,5630.0,23.75,23.89,23.71,23.89,5630.0
2020-11-19 13:00:00,23.91,24.09,23.89,24.09,5283.0,23.91,24.09,23.89,24.09,5283.0
2020-11-19 13:30:00,24.09,24.12,23.97,24.02,6021.0,24.09,24.12,23.97,24.02,6021.0
2020-11-19 14:00:00,23.95,24.03,23.95,24.03,2000.0,23.95,24.03,23.95,24.03,2000.0
2020-11-19 14:30:00,24.02,24.25,24.02,24.17,8716.0,24.02,24.25,24.02,24.17,8716.0
2020-11-19 15:00:00,24.1,24.29,24.09,24.17,8792.0,24.1,24.29,24.09,24.17,8792.0
2020-11-19 15:30:00,24.21,24.56,24.21,24.46,12041.0,24.21,24.56,24.21,24.46,12041.0
2020-11-20 09:30:00,24.3,24.36,23.85,23.89,9804.0,24.3,24.36,23.85,23.89,9804.0
2020-11-20 10:00:00,23.9,23.9,23.55,23.72,10113.0,23.9,23.9,23.55,23.72,10113.0
2020-11-20 10:30:00,23.68,23.74,23.35,23.49,13383.0,23.68,23.74,23.35,23.49,13383.0
2020-11-20 11:00:00,23.46,23.46,23.21,23.36,9660.0,23.46,23.46,23.21,23.36,9660.0
2020-11-20 11:30:00,23.43,23.82,23.37,23.82,6809.0,23.43,23.82,23.37,23.82,6809.0
2020-11-20 12:00:00,23.85,23.99,23.77,23.83,6472.0,23.85,23.99,23.77,23.83,6472.0
2020-11-20 12:30:00,23.82,23.82,23.52,23.67,3700.0,23.82,23.82,23.52,23.67,3700.0
2020-11-20 13:00:00,23.63,23.67,23.48,23.52,4346.0,23.63,23.67,23.48,23.52,4346.0
2020-11-20 13:30:00,23.49,23.67,23.49,23.61,4167.0,23.49,23.67,23.49,23.61,4167.0
2020-11-20 14:00:00,23.6,23.65,23.51,23.54,5526.0,23.6,23.65,23.51,23.54,5526.0
2020-11-20 14:30:00,23.54,23.54,22.98,23.21,20134.0,23.54,23.54,22.98,23.21,20134.0
2020-11-20 15:00:00,23.2,23.56,23.08,23.54,11663.0,23.2,23.56,23.08,23.54,11663.0
2020-11-20 15:30:00,23.54,23.82,23.52,23.78,19765.0,23.54,23.82,23.52,23.78,19765.0
2020-11-23 09:30:00,24.29,24.55,23.63,23.63,14193.0,24.29,24.55,23.63,23.63,14193.0
2020-11-23 10:00:00,23.66,24.05,23.5,23.87,15245.0,23.66,24.05,23.5,23.87,15245.0
2020-11-23 10:30:00,23.86,24.05,23.7,23.84,14045.0,23.86,24.05,23.7,23.84,14045.0
2020-11-23 11:00:00,23.85,24.18,23.73,24.16,20617.0,23.85,24.18,23.73,24.16,20617.0
2020-11-23 11:30:00,24.15,24.54,23.95,24.48,15239.0,24.15,24.54,23.95,24.48,15239.0
2020-11-23 12:00:00,24.53,24.94,24.35,24.89,27065.0,24.53,24.94,24.35,24.89,27065.0
2020-11-23 12:30:00,24.91,25.15,24.86,24.97,15490.0,24.91,25.15,24.86,24.97,15490.0
2020-11-23 13:00:00,24.9,25.12,24.8,24.85,5533.0,24.9,25.12,24.8,24.85,5533.0
2020-11-23 13:30:00,24.93,25.04,24.86,24.94,4385.0,24.93,25.04,24.86,24.94,4385.0
2020-11-23 14:00:00,24.92,25.06,24.79,25.06,5739.0,24.92,25.06,24.79,25.06,5739.0
2020-11-23 14:30:00,25.04,25.22,25.04,25.22,8322.0,25.04,25.22,25.04,25.22,8322.0
2020-11-23 15:00:00,25.23,25.24,24.99,25.01,12547.0,25.23,25.24,24.99,25.01,12547.0
2020-11-23 15:30:00,25.06,25.19,25.02,25.1,42019.0,25.06,25.19,25.02,25.1,42019.0
2020-11-24 09:30:00,26.12,26.4,25.59,26.28,31089.0,26.12,26.4,25.59,26.28,31089.0
2020-11-24 10:00:00,26.29,26.29,25.75,26.14,12094.0,26.29,26.29,25.75,26.14,12094.0
2020-11-24 10:30:00,26.05,26.18,25.93,26.03,11939.0,26.05,26.18,25.93,26.03,11939.0
2020-11-24 11:00:00,26.06,26.34,26.06,26.34,16558.0,26.06,26.34,26.06,26.34,16558.0
2020-11-24 11:30:00,26.34,26.63,26.21,26.47,15266.0,26.34,26.63,26.21,26.47,15266.0
2020-11-24 12:00:00,26.57,26.98,26.49,26.8,10293.0,26.57,26.98,26.49,26.8,10293.0
2020-11-24 12:30:00,26.81,27.06,26.71,27.04,14150.0,26.81,27.06,26.71,27.04,14150.0
2020-11-24 13:00:00,27.05,27.05,26.73,26.8,6196.0,27.05,27.05,26.73,26.8,6196.0
2020-11-24 13:30:00,26.81,26.86,26.64,26.76,11476.0,26.81,26.86,26.64,26.76,11476.0
2020-11-24 14:00:00,26.79,26.95,26.74,26.76,12967.0,26.79,26.95,26.74,26.76,12967.0
2020-11-24 14:30:00,26.75,26.93,26.72,26.72,8044.0,26.75,26.93,26.72,26.72,8044.0
2020-11-24 15:00:00,26.72,27.08,26.62,27.04,22443.0,26.72,27.08,26.62,27.04,22443.0
2020-11-24 15:30:00,27.04,27.09,26.96,27.06,20785.0,27.04,27.09,26.96,27.06,20785.0
2020-11-25 09:30:00,26.24,26.43,25.81,26.01,11484.0,26.24,26.43,25.81,26.01,11484.0
2020-11-25 10:00:00,26.1,26.27,25.8,26.24,38988.0,26.1,26.27,25.8,26.24,38988.0
2020-11-25 10:30:00,26.3,26.45,26.07,26.07,13166.0,26.3,26.45,26.07,26.07,13166.0
2020-11-25 11:00:00,26.23,26.26,26.1,26.19,2721.0,26.23,26.26,26.1,26.19,2721.0
2020-11-25 11:30:00,26.3,26.5,26.26,26.47,2996.0,26.3,26.5,26.26,26.47,2996.0
2020-11-25 12:00:00,26.45,26.53,26.45,26.49,1649.0,26.45,26.53,26.45,26.49,1649.0
2020-11-25 12:30:00,26.41,26.51,26.38,26.49,1741.0,26.41,26.51,26.38,26.49,1741.0
2020-11-25 13:00:00,26.52,26.8,26.52,26.69,6448.0,26.52,26.8,26.52,26.69,6448.0
2020-11-25 13:30:00,26.8,26.83,26.59,26.59,4534.0,26.8,26.83,26.59,26.59,4534.0
2020-11-25 14:00:00,26.56,26.61,26.41,26.58,3801.0,26.56,26.61,26.41,26.58,3801.0
2020-11-25 14:30:00,26.63,26.7,26.54,26.66,3900.0,26.63,26.7,26.54,26.66,3900.0
2020-11-25 15:00:00,26.7,26.7,26.58,26.62,4053.0,26.7,26.7,26.58,26.62,4053.0
2020-11-25 15:30:00,26.6,26.66,26.47,26.5,18915.0,26.6,26.66,26.47,26.5,18915.0
2020-11-27 09:30:00,26.77,27.14,26.63,26.84,5029.0,26.77,27.14,26.63,26.84,5029.0
2020-11-27 10:00:00,26.81,26.98,26.52,26.67,9665.0,26.81,26.98,26.52,26.67,9665.0
2020-11-27 10:30:00,26.7,26.98,26.6,26.93,10176.0,26.7,26.98,26.6,26.93,10176.0
2020-11-27 11:00:00,26.84,26.96,26.81,26.85,2119.0,26.84,26.96,26.81,26.85,2119.0
2020-11-27 11:30:00,26.77,26.81,26.64,26.69,2500.0,26.77,26.81,26.64,26.69,2500.0
2020-11-27 12:00:00,26.84,26.87,26.56,26.56,2414.0,26.84,26.87,26.56,26.56,2414.0
2020-11-27 12:30:00,26.51,26.75,26.46,26.69,12069.0,26.51,26.75,26.46,26.69,12069.0
2020-11-30 09:30:00,26.45,26.59,25.79,26.03,15491.0,26.45,26.59,25.79,26.03,15491.0
2020-11-30 10:00:00,26.07,26.07,25.4,25.4,6525.0,26.07,26.07,25.4,25.4,6525.0
2020-11-30 10:30:00,25.45,25.53,25.11,25.48,12045.0,25.45,25.53,25.11,25.48,12045.0
2020-11-30 11:00:00,25.58,25.75,25.35,25.44,14258.0,25.58,25.75,25.35,25.44,14258.0
2020-11-30 11:30:00,25.36,25.65,25.26,25.57,10936.0,25.36,25.65,25.26,25.57,10936.0
2020-11-30 12:00:00,25.54,25.59,25.36,25.38,6311.0,25.54,25.59,25.36,25.38,6311.0
2020-11-30 12:30:00,25.31,25.38,25.21,25.3,5112.0,25.31,25.38,25.21,25.3,5112.0
2020-11-30 13:00:00,25.34,25.41,25.2,25.32,3200.0,25.34,25.41,25.2,25.32,3200.0
2020-11-30 13:30:00,25.31,25.46,25.28,25.33,1800.0,25.31,25.46,25.28,25.33,1800.0
2020-11-30 14:00:00,25.35,25.58,25.32,25.4,5065.0,25.35,25.58,25.32,25.4,5065.0
2020-11-30 14:30:00,25.34,25.35,25.24,25.34,7278.0,25.34,25.35,25.24,25.34,7278.0
2020-11-30 15:00:00,25.36,25.5,25.31,25.34,12998.0,25.36,25.5,25.31,25.34,12998.0
2020-11-30 15:30:00,25.35,25.5,25.27,25.3,31642.0,25.35,25.5,25.27,25.3,31642.0
2020-12-01 09:30:00,25.11,25.4,24.83,25.2,9225.0,25.11,25.4,24.83,25.2,9225.0
2020-12-01 10:00:00,25.27,25.51,24.79,24.95,14639.0,25.27,25.51,24.79,24.95,14639.0
2020-12-01 10:30:00,25.02,25.38,24.66,25.35,18863.0,25.02,25.38,24.66,25.35,18863.0
2020-12-01 11:00:00,25.41,25.8,25.4,25.79,4648.0,25.41,25.8,25.4,25.79,4648.0
2020-12-01 11:30:00,25.76,25.76,25.55,25.58,1500.0,25.76,25.76,25.55,25.58,1500.0
2020-12-01 12:00:00,25.61,25.9,25.61,25.9,5048.0,25.61,25.9,25.61,25.9,5048.0
2020-12-01 12:30:00,25.93,26.12,25.79,25.79,3439.0,25.93,26.12,25.79,25.79,3439.0
2020-12-01 13:00:00,25.7,25.74,25.62,25.74,1164.0,25.7,25.74,25.62,25.74,1164.0
2020-12-01 13:30:00,25.77,25.93,25.69,25.9,1886.0,25.77,25.93,25.69,25.9,1886.0
2020-12-01 14:00:00,25.86,26.19,25.83,26.12,4000.0,25.86,26.19,25.83,26.12,4000.0
2020-12-01 14:30:00,26.08,26.08,25.98,26.03,2100.0,26.08,26.08,25.98,26.03,2100.0
2020-12-01 15:00:00,26.06,26.06,25.78,25.8,5010.0,26.06,26.06,25.78,25.8,5010.0
2020-12-01 15:30:00,25.82,25.82,25.52,25.53,14211.0,25.82,25.82,25.52,25.53,14211.0
2020-12-02 09:30:00,24.87,25.16,24.07,25.07,27796.0,24.87,25.16,24.07,25.07,27796.0
2020-12-02 10:00:00,25.11,25.16,24.79,24.92,10263.0,25.11,25.16,24.79,24.92,10263.0
2020-12-02 10:30:00,24.89,24.96,24.8,24.88,5832.0,24.89,24.96,24.8,24.88,5832.0
2020-12-02 11:00:00,24.9,25.05,24.82,24.96,9775.0,24.9,25.05,24.82,24.96,9775.0
2020-12-02 11:30:00,24.94,25.0,24.86,24.87,10014.0,24.94,25.0,24.86,24.87,10014.0
2020-12-02 12:00:00,24.89,25.17,24.88,25.14,2500.0,24.89,25.17,24.88,25.14,2500.0
2020-12-02 12:30:00,25.09,25.11,25.0,25.03,4077.0,25.09,25.11,25.0,25.03,4077.0
2020-12-02 13:00:00,25.05,25.09,25.0,25.03,2700.0,25.05,25.09,25.0,25.03,2700.0
2020-12-02 13:30:00,25.07,25.21,25.05,25.17,14299.0,25.07,25.21,25.05,25.17,14299.0
2020-12-02 14:00:00,25.12,25.3,25.07,25.23,6315.0,25.12,25.3,25.07,25.23,6315.0
2020-12-02 14:30:00,25.27,25.59,25.27,25.55,5250.0,25.27,25.59,25.27,25.55,5250.0
2020-12-02 15:00:00,25.52,25.84,25.52,25.74,8348.0,25.52,25.84,25.52,25.74,8348.0
2020-12-02 15:30:00,25.76,25.96,25.76,25.88,23369.0,25.76,25.96,25.76,25.88,23369.0
2020-12-03 09:30:00,26.25,26.37,25.65,26.05,11571.0,26.25,26.37,25.65,26.05,11571.0
2020-12-03 10:00:00,26.04,26.59,25.92,26.59,15895.0,26.04,26.59,25.92,26.59,15895.0
2020-12-03 10:30:00,26.56,27.0,26.48,26.97,11228.0,26.56,27.0,26.48,26.97,11228.0
2020-12-03 11:00:00,27.09,27.09,26.75,26.93,5672.0,27.09,27.09,26.75,26.93,5672.0
2020-12-03 11:30:00,26.8,27.24,26.8,27.23,8716.0,26.8,27.24,26.8,27.23,8716.0
2020-12-03 12:00:00,27.09,27.16,27.0,27.16,3854.0,27.09,27.16,27.0,27.16,3854.0
2020-12-03 12:30:00,27.08,27.08,26.89,27.08,4151.0,27.08,27.08,26.89,27.08,4151.0
2020-12-03 13:00:00,27.07,27.28,27.05,27.28,3645.0,27.07,27.28,27.05,27.28,3645.0
2020-12-03 13:30:00,27.3,27.37,26.76,26.8,4895.0,27.3,27.37,26.76,26.8,4895.0
2020-12-03 14:00:00,26.84,26.9,26.73,26.81,1766.0,26.84,26.9,26.73,26.81,1766.0
2020-12-03 14:30:00,26.8,26.8,26.49,26.53,4101.0,26.8,26.8,26.49,26.53,4101.0
2020-12-03 15:00:00,26.54,26.73,26.52,26.7,5540.0,26.54,26.73,26.52,26.7,5540.0
2020-12-03 15:30:00,26.71,26.71,26.21,26.35,9011.0,26.71,26.71,26.21,26.35,9011.0
2020-12-04 09:30:00,26.92,27.13,26.75,27.03,20923.0,26.92,27.13,26.75,27.03,20923.0
2020-12-04 10:00:00,26.98,27.04,26.75,26.78,26349.0,26.98,27.04,26.75,26.78,26349.0
2020-12-04 10:30:00,26.8,27.01,26.67,26.94,14137.0,26.8,27.01,26.67,26.94,14137.0
2020-12-04 11:00:00,26.85,27.07,26.84,27.07,6772.0,26.85,27.07,26.84,27.07,6772.0
2020-12-04 11:30:00,27.03,27.07,26.98,27.02,6108.0,27.03,27.07,26.98,27.02,6108.0
2020-12-04 12:00:00,27.04,27.1,26.94,27.1,5715.0,27.04,27.1,26.94,27.1,5715.0
2020-12-04 12:30:00,27.09,27.11,26.98,27.02,6140.0,27.09,27.11,26.98,27.02,6140.0
2020-12-04 13:00:00,27.0,27.01,26.78,26.83,10800.0,27.0,27.01,26.78,26.83,10800.0
2020-12-04 13:30:00,26.84,26.96,26.79,26.79,3611.0,26.84,26.96,26.79,26.79,3611.0
2020-12-04 14:00:00,26.8,26.82,26.62,26.62,3259.0,26.8,26.82,26.62,26.62,3259.0
2020-12-04 14:30:00,26.66,26.73,26.62,26.66,8201.0,26.66,26.73,26.62,26.66,8201.0
2020-12-04 15:00:00,26.67,26.69,26.52,26.57,7171.0,26.67,26.69,26.52,26.57,7171.0
2020-12-04 15:30:00,26.55,26.79,26.43,26.68,17188.0,26.55,26.79,26.43,26.68,17188.0
2020-12-07 09:30:00,25.8,25.93,25.21,25.21,97716.0,25.8,25.93,25.21,25.21,97716.0
2020-12-07 10:00:00,25.26,25.74,25.12,25.39,16186.0,25.26,25.74,25.12,25.39,16186.0
2020-12-07 10:30:00,25.38,25.64,25.3,25.64,15740.0,25.38,25.64,25.3,25.64,15740.0
2020-12-07 11:00:00,25.66,25.66,25.27,25.32,12927.0,25.66,25.66,25.27,25.32,12927.0
2020-12-07 11:30:00,25.34,25.43,24.98,25.16,20357.0,25.34,25.43,24.98,25.16,20357.0
2020-12-07 12:00:00,25.15,25.29,25.02,25.19,11228.0,25.15,25.29,25.02,25.19,11228.0
2020-12-07 12:30:00,25.23,25.23,25.1,25.1,15698.0,25.23,25.23,25.1,25.1,15698.0
2020-12-07 13:00:00,25.07,25.11,24.95,24.95,9102.0,25.07,25.11,24.95,24.95,9102.0
2020-12-07 13:30:00,24.98,25.05,24.8,24.8,4736.0,24.98,25.05,24.8,24.8,4736.0
2020-12-07 14:00:00,24.81,25.04,24.76,25.04,8884.0,24.81,25.04,24.76,25.04,8884.0
2020-12-07 14:30:00,25.03,25.15,24.96,25.07,5027.0,25.03,25.15,24.96,25.07,5027.0
2020-12-07 15:00:00,25.07,25.16,25.0,25.0,7003.0,25.07,25.16,25.0,25.0,7003.0
2020-12-07 15:30:00,24.98,24.99,24.81,24.93,18745.0,24.98,24.99,24.81,24.93,18745.0
2020-12-08 09:30:00,24.78,25.31,24.72,25.26,9806.0,24.78,25.31,24.72,25.26,9806.0
2020-12-08 10:00:00,25.19,25.56,25.19,25.56,9122.0,25.19,25.56,25.19,25.56,9122.0
2020-12-08 10:30:00,25.54,25.9,25.54,25.9,13433.0,25.54,25.9,25.54,25.9,13433.0
2020-12-08 11:00:00,25.91,25.95,25.77,25.79,6250.0,25.91,25.95,25.77,25.79,6250.0
2020-12-08 11:30:00,25.79,25.93,25.73,25.89,7039.0,25.79,25.93,25.73,25.89,7039.0
2020-12-08 12:00:00,25.8,25.9,25.76,25.9,3805.0,25.8,25.9,25.76,25.9,3805.0
2020-12-08 12:30:00,25.94,25.97,25.78,25.81,6917.0,25.94,25.97,25.78,25.81,6917.0
2020-12-08 13:00:00,25.84,25.87,25.7,25.81,4185.0,25.84,25.87,25.7,25.81,4185.0
2020-12-08 13:30:00,25.83,25.98,25.69,25.75,17310.0,25.83,25.98,25.69,25.75,17310.0
2020-12-08 14:00:00,25.73,25.88,25.68,25.83,4676.0,25.73,25.88,25.68,25.83,4676.0
2020-12-08 14:30:00,25.82,25.82,25.46,25.46,10048.0,25.82,25.82,25.46,25.46,10048.0
2020-12-08 15:00:00,25.46,25.46,25.31,25.33,3579.0,25.46,25.46,25.31,25.33,3579.0
2020-12-08 15:30:00,25.32,25.37,25.28,25.34,13115.0,25.32,25.37,25.28,25.34,13115.0
2020-12-09 09:30:00,25.4,25.5,25.03,25.28,19525.0,25.4,25.5,25.03,25.28,19525.0
2020-12-09 10:00:00,25.22,25.75,25.21,25.75,6222.0,25.22,25.75,25.21,25.75,6222.0
2020-12-09 10:30:00,25.79,25.87,25.61,25.69,8752.0,25.79,25.87,25.61,25.69,8752.0
2020-12-09 11:00:00,25.66,26.0,25.6,25.95,12693.0,25.66,26.0,25.6,25.95,12693.0
2020-12-09 11:30:00,25.95,25.98,25.85,25.9,6816.0,25.95,25.98,25.85,25.9,6816.0
2020-12-09 12:00:00,25.92,26.12,25.85,26.1,6908.0,25.92,26.12,25.85,26.1,6908.0
2020-12-09 12:30:00,26.13,26.13,25.6,25.81,3612.0,26.13,26.13,25.6,25.81,3612.0
2020-12-09 13:00:00,25.73,25.89,25.73,25.78,2779.0,25.73,25.89,25.73,25.78,2779.0
2020-12-09 13:30:00,25.71,25.71,25.11,25.11,26917.0,25.71,25.71,25.11,25.11,26917.0
2020-12-09 14:00:00,25.15,25.5,25.1,25.5,4010.0,25.15,25.5,25.1,25.5,4010.0
2020-12-09 14:30:00,25.56,25.58,25.41,25.58,1867.0,25.56,25.58,25.41,25.58,1867.0
2020-12-09 15:00:00,25.64,25.85,25.53,25.53,7408.0,25.64,25.85,25.53,25.53,7408.0
2020-12-09 15:30:00,25.57,25.75,25.48,25.64,22844.0,25.57,25.75,25.48,25.64,22844.0
2020-12-10 09:30:00,24.98,25.6,24.98,25.5,7606.0,24.98,25.6,24.98,25.5,7606.0
2020-12-10 10:00:00,25.56,25.7,25.42,25.62,14279.0,25.56,25.7,25.42,25.62,14279.0
2020-12-10 10:30:00,25.67,25.75,25.47,25.55,8675.0,25.67,25.75,25.47,25.55,8675.0
2020-12-10 11:00:00,25.5,25.58,25.32,25.39,25736.0,25.5,25.58,25.32,25.39,25736.0
2020-12-10 11:30:00,25.34,25.36,25.06,25.16,10137.0,25.34,25.36,25.06,25.16,10137.0
2020-12-10 12:00:00,25.14,25.34,25.12,25.23,13245.0,25.14,25.34,25.12,25.23,13245.0
2020-12-10 12:30:00,25.26,25.3,25.15,25.3,6123.0,25.26,25.3,25.15,25.3,6123.0
2020-12-10 13:00:00,25.27,25.56,25.26,25.55,4800.0,25.27,25.56,25.26,25.55,4800.0
2020-12-10 13:30:00,25.53,25.53,25.28,25.28,4688.0,25.53,25.53,25.28,25.28,4688.0
2020-12-10 14:00:00,25.3,25.38,25.21,25.27,7354.0,25.3,25.38,25.21,25.27,7354.0
2020-12-10 14:30:00,25.28,25.65,25.27,25.61,14555.0,25.28,25.65,25.27,25.61,14555.0
2020-12-10 15:00:00,25.59,25.76,25.59,25.67,15419.0,25.59,25.76,25.59,25.67,15419.0
2020-12-10 15:30:00,25.71,25.77,25.58,25.75,23146.0,25.71,25.77,25.58,25.75,23146.0
2020-12-11 09:30:00,25.52,26.17,24.69,24.76,74786.0,25.52,26.17,24.69,24.76,74786.0
2020-12-11 10:00:00,24.78,25.41,24.78,25.13,10108.0,24.78,25.41,24.78,25.13,10108.0
2020-12-11 10:30:00,25.0,25.14,24.53,24.67,19648.0,25.0,25.14,24.53,24.67,19648.0
2020-12-11 11:00:00,24.83,25.05,24.75,24.82,13687.0,24.83,25.05,24.75,24.82,13687.0
2020-12-11 11:30:00,24.81,25.08,24.68,24.89,8788.0,24.81,25.08,24.68,24.89,8788.0
2020-12-11 12:00:00,24.92,24.95,24.38,24.48,12992.0,24.92,24.95,24.38,24.48,12992.0
2020-12-11 12:30:00,24.5,24.92,24.43,24.92,8167.0,24.5,24.92,24.43,24.92,8167.0
2020-12-11 13:00:00,24.83,24.95,24.73,24.95,24911.0,24.83,24.95,24.73,24.95,24911.0
2020-12-11 13:30:00,24.97,25.16,24.94,25.16,5292.0,24.97,25.16,24.94,25.16,5292.0
2020-12-11 14:00:00,25.19,25.35,25.08,25.09,6514.0,25.19,25.35,25.08,25.09,6514.0
2020-12-11 14:30:00,25.1,25.2,24.96,25.18,6510.0,25.1,25.2,24.96,25.18,6510.0
2020-12-11 15:00:00,25.17,25.18,24.99,25.09,8206.0,25.17,25.18,24.99,25.09,8206.0
2020-12-11 15:30:00,25.1,25.14,24.96,25.01,20711.0,25.1,25.14,24.96,25.01,20711.0
2020-12-14 09:30:00,25.6,25.88,24.95,24.95,15484.0,25.6,25.88,24.95,24.95,15484.0
2020-12-14 10:00:00,24.89,24.89,24.59,24.81,12185.0,24.89,24.89,24.59,24.81,12185.0
2020-12-14 10:30:00,24.82,24.82,24.24,24.24,126133.0,24.82,24.82,24.24,24.24,126133.0
2020-12-14 11:00:00,24.27,24.69,24.22,24.53,9388.0,24.27,24.69,24.22,24.53,9388.0
2020-12-14 11:30:00,24.53,24.74,24.51,24.66,9650.0,24.53,24.74,24.51,24.66,9650.0
2020-12-14 12:00:00,24.65,24.73,24.52,24.62,5531.0,24.65,24.73,24.52,24.62,5531.0
2020-12-14 12:30:00,24.59,24.64,24.42,24.47,5687.0,24.59,24.64,24.42,24.47,5687.0
2020-12-14 13:00:00,24.48,24.64,24.47,24.64,3250.0,24.48,24.64,24.47,24.64,3250.0
2020-12-14 13:30:00,24.65,24.77,24.59,24.74,4785.0,24.65,24.77,24.59,24.74,4785.0
2020-12-14 14:00:00,24.69,24.7,24.6,24.65,2784.0,24.69,24.7,24.6,24.65,2784.0
2020-12-14 14:30:00,24.65,24.7,24.51,24.57,6100.0,24.65,24.7,24.51,24.57,6100.0
2020-12-14 15:00:00,24.56,24.6,24.2,24.42,20025.0,24.56,24.6,24.2,24.42,20025.0
2020-12-14 15:30:00,24.43,24.43,23.99,24.08,16413.0,24.43,24.43,23.99,24.08,16413.0
2020-12-15 09:30:00,24.49,25.0,24.39,24.63,36316.0,24.49,25.0,24.39,24.63,36316.0
2020-12-15 10:00:00,24.73,25.39,24.72,25.35,11914.0,24.73,25.39,24.72,25.35,11914.0
2020-12-15 10:30:00,25.31,25.74,25.13,25.74,27801.0,25.31,25.74,25.13,25.74,27801.0
2020-12-15 11:00:00,25.7,25.79,25.5,25.77,6687.0,25.7,25.79,25.5,25.77,6687.0
2020-12-15 11:30:00,25.76,25.88,25.66,25.78,6085.0,25.76,25.88,25.66,25.78,6085.0
2020-12-15 12:00:00,25.73,25.8,25.56,25.75,4480.0,25.73,25.8,25.56,25.75,4480.0
2020-12-15 12:30:00,25.78,26.1,25.76,26.08,6937.0,25.78,26.1,25.76,26.08,6937.0
2020-12-15 13:00:00,26.1,26.38,26.04,26.3,11467.0,26.1,26.38,26.04,26.3,11467.0
2020-12-15 13:30:00,26.3,26.73,26.29,26.46,12069.0,26.3,26.73,26.29,26.46,12069.0
2020-12-15 14:00:00,26.45,26.5,26.12,26.49,11095.0,26.45,26.5,26.12,26.49,11095.0
2020-12-15 14:30:00,26.53,26.65,26.37,26.65,14610.0,26.53,26.65,26.37,26.65,14610.0
2020-12-15 15:00:00,26.63,26.85,26.63,26.71,14913.0,26.63,26.85,26.63,26.71,14913.0
2020-12-15 15:30:00,26.69,26.81,26.53,26.81,25109.0,26.69,26.81,26.53,26.81,25109.0
2020-12-16 09:30:00,26.48,26.81,26.34,26.44,18423.0,26.48,26.81,26.34,26.44,18423.0
2020-12-16 10:00:00,26.45,26.5,25.9,26.16,9535.0,26.45,26.5,25.9,26.16,9535.0
2020-12-16 10:30:00,26.14,26.18,25.86,26.12,3170.0,26.14,26.18,25.86,26.12,3170.0
2020-12-16 11:00:00,26.09,26.09,25.53,25.82,9943.0,26.09,26.09,25.53,25.82,9943.0
2020-12-16 11:30:00,25.89,25.96,25.63,25.92,4686.0,25.89,25.96,25.63,25.92,4686.0
2020-12-16 12:00:00,25.92,26.01,25.75,26.0,1900.0,25.92,26.01,25.75,26.0,1900.0
2020-12-16 12:30:00,26.06,26.13,25.92,25.99,4669.0,26.06,26.13,25.92,25.99,4669.0
2020-12-16 13:00:00,26.0,26.0,25.87,25.87,1943.0,26.0,26.0,25.87,25.87,1943.0
2020-12-16 13:30:00,25.96,26.05,25.89,26.05,2900.0,25.96,26.05,25.89,26.05,2900.0
2020-12-16 14:00:00,25.92,26.01,25.87,25.93,1961.0,25.92,26.01,25.87,25.93,1961.0
2020-12-16 14:30:00,25.97,26.0,25.94,25.97,9544.0,25.97,26.0,25.94,25.97,9544.0
2020-12-16 15:00:00,25.92,26.15,25.9,26.15,20389.0,25.92,26.15,25.9,26.15,20389.0
2020-12-16 15:30:00,26.14,26.31,26.1,26.12,18619.0,26.14,26.31,26.1,26.12,18619.0
2020-12-17 09:30:00,25.76,26.15,25.58,26.08,15550.0,25.76,26.15,25.58,26.08,15550.0
2020-12-17 10:00:00,26.23,26.25,25.97,26.2,4128.0,26.23,26.25,25.97,26.2,4128.0
2020-12-17 10:30:00,26.21,26.27,25.71,26.27,12726.0,26.21,26.27,25.71,26.27,12726.0
2020-12-17 11:00:00,26.3,26.35,26.12,26.35,2836.0,26.3,26.35,26.12,26.35,2836.0
2020-12-17 11:30:00,26.36,26.5,26.35,26.5,2500.0,26.36,26.5,26.35,26.5,2500.0
2020-12-17 12:00:00,26.52,27.38,26.52,27.34,10030.0,26.52,27.38,26.52,27.34,10030.0
2020-12-17 12:30:00,27.41,27.68,27.31,27.59,12377.0,27.41,27.68,27.31,27.59,12377.0
2020-12-17 13:00:00,27.55,27.65,27.36,27.62,7841.0,27.55,27.65,27.36,27.62,7841.0
2020-12-17 13:30:00,27.69,28.11,27.69,28.07,13690.0,27.69,28.11,27.69,28.07,13690.0
2020-12-17 14:00:00,28.05,28.05,27.8,28.0,6576.0,28.05,28.05,27.8,28.0,6576.0
2020-12-17 14:30:00,27.98,28.3,27.98,28.27,17991.0,27.98,28.3,27.98,28.27,17991.0
2020-12-17 15:00:00,28.28,28.28,28.02,28.15,6300.0,28.28,28.28,28.02,28.15,6300.0
2020-12-17 15:30:00,28.15,28.21,28.03,28.19,17437.0,28.15,28.21,28.03,28.19,17437.0
2020-12-18 09:30:00,27.68,27.77,27.25,27.41,12819.0,27.68,27.77,27.25,27.41,12819.0
2020-12-18 10:00:00,27.37,27.96,27.37,27.77,4718.0,27.37,27.96,27.37,27.77,4718.0
2020-12-18 10:30:00,27.8,27.98,27.78,27.78,5342.0,27.8,27.98,27.78,27.78,5342.0
2020-12-18 11:00:00,27.79,27.98,27.73,27.85,12063.0,27.79,27.98,27.73,27.85,12063.0
2020-12-18 11:30:00,27.87,27.99,27.76,27.99,2910.0,27.87,27.99,27.76,27.99,2910.0
2020-12-18 12:00:00,27.99,28.33,27.99,28.33,6468.0,27.99,28.33,27.99,28.33,6468.0
2020-12-18 12:30:00,28.39,28.66,28.34,28.37,12281.0,28.39,28.66,28.34,28.37,12281.0
2020-12-18 13:00:00,28.32,28.49,28.2,28.22,10426.0,28.32,28.49,28.2,28.22,10426.0
2020-12-18 13:30:00,28.18,28.25,28.17,28.25,2502.0,28.18,28.25,28.17,28.25,2502.0
2020-12-18 14:00:00,28.27,28.27,27.88,27.98,6922.0,28.27,28.27,27.88,27.98,6922.0
2020-12-18 14:30:00,27.96,27.96,27.79,27.83,5261.0,27.96,27.96,27.79,27.83,5261.0
2020-12-18 15:00:00,27.87,27.87,27.38,27.39,4689.0,27.87,27.87,27.38,27.39,4689.0
2020-12-18 15:30:00,27.41,27.87,27.26,27.78,17072.0,27.41,27.87,27.26,27.78,17072.0
2020-12-21 09:30:00,26.5,27.07,26.26,26.78,11075.0,26.5,27.07,26.26,26.78,11075.0
2020-12-21 10:00:00,26.65,26.76,26.28,26.76,5198.0,26.65,26.76,26.28,26.76,5198.0
2020-12-21 10:30:00,26.7,27.0,26.68,26.87,4468.0,26.7,27.0,26.68,26.87,4468.0
2020-12-21 11:00:00,26.82,26.96,26.72,26.72,2381.0,26.82,26.96,26.72,26.72,2381.0
2020-12-21 11:30:00,26.78,26.95,26.78,26.95,1114.0,26.78,26.95,26.78,26.95,1114.0
2020-12-21 12:00:00,26.86,27.25,26.8,27.25,3443.0,26.86,27.25,26.8,27.25,3443.0
2020-12-21 12:30:00,27.36,27.73,27.36,27.67,2816.0,27.36,27.73,27.36,27.67,2816.0
2020-12-21 13:00:00,27.69,28.04,27.69,28.04,6231.0,27.69,28.04,27.69,28.04,6231.0
2020-12-21 13:30:00,28.05,28.1,27.92,28.02,2150.0,28.05,28.1,27.92,28.02,2150.0
2020-12-21 14:00:00,28.0,28.26,27.92,28.25,8077.0,28.0,28.26,27.92,28.25,8077.0
2020-12-21 14:30:00,28.29,28.29,27.94,27.94,1998.0,28.29,28.29,27.94,27.94,1998.0
2020-12-21 15:00:00,28.0,28.09,27.88,28.06,6483.0,28.0,28.09,27.88,28.06,6483.0
2020-12-21 15:30:00,28.05,28.05,27.79,28.0,7264.0,28.05,28.05,27.79,28.0,7264.0
2020-12-22 09:30:00,28.19,28.19,27.49,27.74,16446.0,28.19,28.19,27.49,27.74,16446.0
2020-12-22 10:00:00,27.74,28.32,27.74,28.3,11708.0,27.74,28.32,27.74,28.3,11708.0
2020-12-22 10:30:00,28.29,28.5,28.17,28.2,12032.0,28.29,28.5,28.17,28.2,12032.0
2020-12-22 11:00:00,28.28,28.33,28.1,28.24,7430.0,28.28,28.33,28.1,28.24,7430.0
2020-12-22 11:30:00,28.22,28.22,27.69,28.1,8145.0,28.22,28.22,27.69,28.1,8145.0
2020-12-22 12:00:00,28.08,28.08,27.92,27.96,3235.0,28.08,28.08,27.92,27.96,3235.0
2020-12-22 12:30:00,27.99,28.15,27.93,27.97,3134.0,27.99,28.15,27.93,27.97,3134.0
2020-12-22 13:00:00,28.07,28.26,28.05,28.24,3141.0,28.07,28.26,28.05,28.24,3141.0
2020-12-22 13:30:00,28.2,28.36,28.2,28.26,3635.0,28.2,28.36,28.2,28.26,3635.0
2020-12-22 14:00:00,28.28,28.65,28.28,28.65,8122.0,28.28,28.65,28.28,28.65,8122.0
2020-12-22 14:30:00,28.69,28.71,28.46,28.6,4943.0,28.69,28.71,28.46,28.6,4943.0
2020-12-22 15:00:00,28.67,28.78,28.67,28.68,9290.0,28.67,28.78,28.67,28.68,9290.0
2020-12-22 15:30:00,28.72,28.78,28.53,28.58,12810.0,28.72,28.78,28.53,28.58,12810.0
2020-12-23 09:30:00,28.82,29.16,28.82,29.12,6604.0,28.82,29.16,28.82,29.12,6604.0
2020-12-23 10:00:00,29.26,29.64,29.09,29.11,30484.0,29.26,29.64,29.09,29.11,30484.0
2020-12-23 10:30:00,29.14,29.66,29.14,29.66,5967.0,29.14,29.66,29.14,29.66,5967.0
2020-12-23 11:00:00,29.69,29.85,29.57,29.74,5469.0,29.69,29.85,29.57,29.74,5469.0
2020-12-23 11:30:00,29.77,29.87,29.66,29.68,9825.0,29.77,29.87,29.66,29.68,9825.0
2020-12-23 12:00:00,29.65,29.65,29.29,29.3,17552.0,29.65,29.65,29.29,29.3,17552.0
2020-12-23 12:30:00,29.23,29.35,29.09,29.22,7927.0,29.23,29.35,29.09,29.22,7927.0
2020-12-23 13:00:00,29.26,29.35,29.2,29.28,2375.0,29.26,29.35,29.2,29.28,2375.0
2020-12-23 13:30:00,29.25,29.31,29.15,29.17,2300.0,29.25,29.31,29.15,29.17,2300.0
2020-12-23 14:00:00,29.15,29.15,28.9,28.9,28702.0,29.15,29.15,28.9,28.9,28702.0
2020-12-23 14:30:00,28.95,29.1,28.92,29.1,3592.0,28.95,29.1,28.92,29.1,3592.0
2020-12-23 15:00:00,28.97,29.18,28.97,29.13,2845.0,28.97,29.18,28.97,29.13,2845.0
2020-12-23 15:30:00,29.09,29.28,29.0,29.14,12803.0,29.09,29.28,29.0,29.14,12803.0
2020-12-24 09:30:00,29.41,29.86,29.3,29.58,60626.0,29.41,29.86,29.3,29.58,60626.0
2020-12-24 10:00:00,29.55,29.7,29.31,29.55,11096.0,29.55,29.7,29.31,29.55,11096.0
2020-12-24 10:30:00,29.57,29.81,29.24,29.69,36062.0,29.57,29.81,29.24,29.69,36062.0
2020-12-24 11:00:00,29.65,29.71,29.47,29.47,8481.0,29.65,29.71,29.47,29.47,8481.0
2020-12-24 11:30:00,29.52,29.61,29.42,29.55,10322.0,29.52,29.61,29.42,29.55,10322.0
2020-12-24 12:00:00,29.59,29.59,29.34,29.48,8219.0,29.59,29.59,29.34,29.48,8219.0
2020-12-24 12:30:00,29.5,29.6,29.3,29.55,10414.0,29.5,29.6,29.3,29.55,10414.0
2020-12-28 09:30:00,30.0,30.12,29.7,29.99,20137.0,30.0,30.12,29.7,29.99,20137.0
2020-12-28 10:00:00,30.05,30.24,29.87,30.11,10225.0,30.05,30.24,29.87,30.11,10225.0
2020-12-28 10:30:00,30.14,30.14,29.8,29.8,10374.0,30.14,30.14,29.8,29.8,10374.0
2020-12-28 11:00:00,29.77,29.92,29.72,29.89,7887.0,29.77,29.92,29.72,29.89,7887.0
2020-12-28 11:30:00,29.9,30.11,29.83,29.84,6290.0,29.9,30.11,29.83,29.84,6290.0
2020-12-28 12:00:00,29.83,30.04,29.75,30.04,3691.0,29.83,30.04,29.75,30.04,3691.0
2020-12-28 12:30:00,30.01,30.03,29.69,29.78,8905.0,30.01,30.03,29.69,29.78,8905.0
2020-12-28 13:00:00,29.77,29.86,29.75,29.79,7404.0,29.77,29.86,29.75,29.79,7404.0
2020-12-28 13:30:00,29.82,29.83,29.4,29.44,7226.0,29.82,29.83,29.4,29.44,7226.0
2020-12-28 14:00:00,29.42,29.65,29.42,29.64,5272.0,29.42,29.65,29.42,29.64,5272.0
2020-12-28 14:30:00,29.65,29.71,29.47,29.5,6325.0,29.65,29.71,29.47,29.5,6325.0
2020-12-28 15:00:00,29.45,29.47,29.32,29.35,8193.0,29.45,29.47,29.32,29.35,8193.0
2020-12-28 15:30:00,29.34,29.37,28.99,29.0,16562.0,29.34,29.37,28.99,29.0,16562.0
2020-12-29 09:30:00,29.2,29.25,28.53,28.56,9449.0,29.2,29.25,28.53,28.56,9449.0
2020-12-29 10:00:00,28.59,28.89,28.59,28.89,4086.0,28.59,28.89,28.59,28.89,4086.0
2020-12-29 10:30:00,29.01,29.32,29.01,29.3,1299.0,29.01,29.32,29.01,29.3,1299.0
2020-12-29 11:00:00,29.24,29.24,29.07,29.07,1811.0,29.24,29.24,29.07,29.07,1811.0
2020-12-29 11:30:00,29.05,29.21,29.04,29.21,900.0,29.05,29.21,29.04,29.21,900.0
2020-12-29 12:00:00,29.27,29.29,29.05,29.1,2500.0,29.27,29.29,29.05,29.1,2500.0
2020-12-29 12:30:00,29.06,29.13,28.95,29.06,1600.0,29.06,29.13,28.95,29.06,1600.0
2020-12-29 13:00:00,29.05,29.13,28.99,29.05,1900.0,29.05,29.13,28.99,29.05,1900.0
2020-12-29 13:30:00,29.03,29.33,28.97,29.28,3828.0,29.03,29.33,28.97,29.28,3828.0
2020-12-29 14:00:00,29.23,29.23,28.97,28.97,1748.0,29.23,29.23,28.97,28.97,1748.0
2020-12-29 14:30:00,28.99,29.03,28.89,28.96,2580.0,28.99,29.03,28.89,28.96,2580.0
2020-12-29 15:00:00,29.06,29.39,29.05,29.37,12987.0,29.06,29.39,29.05,29.37,12987.0
2020-12-29 15:30:00,29.38,29.58,29.38,29.57,10182.0,29.38,29.58,29.38,29.57,10182.0
2020-12-30 09:30:00,29.61,30.4,29.61,30.26,22620.0,29.61,30.4,29.61,30.26,22620.0
2020-12-30 10:00:00,30.39,30.66,30.16,30.16,10780.0,30.39,30.66,30.16,30.16,10780.0
2020-12-30 10:30:00,30.2,30.21,29.51,29.58,12965.0,30.2,30.21,29.51,29.58,12965.0
2020-12-30 11:00:00,29.61,29.61,28.9,28.9,10450.0,29.61,29.61,28.9,28.9,10450.0
2020-12-30 11:30:00,28.91,29.35,28.84,29.08,8803.0,28.91,29.35,28.84,29.08,8803.0
2020-12-30 12:00:00,29.01,29.17,28.97,29.1,11820.0,29.01,29.17,28.97,29.1,11820.0
2020-12-30 12:30:00,29.1,29.34,29.1,29.1,12553.0,29.1,29.34,29.1,29.1,12553.0
2020-12-30 13:00:00,29.08,29.08,28.96,29.01,3853.0,29.08,29.08,28.96,29.01,3853.0
2020-12-30 13:30:00,29.06,29.56,29.06,29.47,5810.0,29.06,29.56,29.06,29.47,5810.0
2020-12-30 14:00:00,29.46,29.47,29.19,29.2,2400.0,29.46,29.47,29.19,29.2,2400.0
2020-12-30 14:30:00,29.2,29.21,29.06,29.07,6200.0,29.2,29.21,29.06,29.07,6200.0
2020-12-30 15:00:00,29.09,29.2,29.03,29.2,7854.0,29.09,29.2,29.03,29.2,7854.0
2020-12-30 15:30:00,29.24,29.28,28.87,28.87,54506.0,29.24,29.28,28.87,28.87,54506.0
2020-12-31 09:30:00,28.66,28.66,27.65,28.57,13639.0,28.66,28.66,27.65,28.57,13639.0
2020-12-31 10:00:00,28.65,29.14,28.56,29.14,3495.0,28.65,29.14,28.56,29.14,3495.0
2020-12-31 10:30:00,29.24,29.82,29.24,29.64,4742.0,29.24,29.82,29.24,29.64,4742.0
2020-12-31 11:00:00,29.76,29.92,29.33,29.43,5935.0,29.76,29.92,29.33,29.43,5935.0
2020-12-31 11:30:00,29.55,29.8,29.55,29.63,4581.0,29.55,29.8,29.55,29.63,4581.0
2020-12-31 12:00:00,29.63,30.03,29.63,30.03,2223.0,29.63,30.03,29.63,30.03,2223.0
2020-12-31 12:30:00,29.96,30.18,29.96,30.18,2315.0,29.96,30.18,29.96,30.18,2315.0
2020-12-31 13:00:00,30.25,30.41,30.21,30.33,7631.0,30.25,30.41,30.21,30.33,7631.0
2020-12-31 13:30:00,30.34,30.54,30.29,30.54,15505.0,30.34,30.54,30.29,30.54,15505.0
2020-12-31 14:00:00,30.36,30.64,30.28,30.39,17026.0,30.36,30.64,30.28,30.39,17026.0
2020-12-31 14:30:00,30.38,30.39,30.28,30.31,3600.0,30.38,30.39,30.28,30.31,3600.0
2020-12-31 15:00:00,30.33,30.44,30.21,30.21,6799.0,30.33,30.44,30.21,30.21,6799.0
2020-12-31 15:30:00,30.19,30.24,30.0,30.01,28264.0,30.19,30.24,30.0,30.01,28264.0
2021-01-04 09:30:00,30.04,30.04,27.9,28.45,21914.0,30.04,30.04,27.9,28.45,21914.0
2021-01-04 10:00:00,28.5,28.51,27.64,27.68,24035.0,28.5,28.51,27.64,27.68,24035.0
2021-01-04 10:30:00,27.54,27.74,27.08,27.14,29028.0,27.54,27.74,27.08,27.14,29028.0
2021-01-04 11:00:00,27.19,27.34,26.82,27.13,32238.0,27.19,27.34,26.82,27.13,32238.0
2021-01-04 11:30:00,27.09,27.56,27.01,27.38,9736.0,27.09,27.56,27.01,27.38,9736.0
2021-01-04 12:00:00,27.34,27.34,26.94,27.0,12620.0,27.34,27.34,26.94,27.0,12620.0
2021-01-04 12:30:00,26.95,27.44,26.95,27.44,7338.0,26.95,27.44,26.95,27.44,7338.0
2021-01-04 13:00:00,27.45,27.88,27.44,27.81,12915.0,27.45,27.88,27.44,27.81,12915.0
2021-01-04 13:30:00,27.85,27.91,27.7,27.75,13110.0,27.85,27.91,27.7,27.75,13110.0
2021-01-04 14:00:00,27.74,27.77,27.55,27.64,5160.0,27.74,27.77,27.55,27.64,5160.0
2021-01-04 14:30:00,27.59,27.6,27.44,27.58,6049.0,27.59,27.6,27.44,27.58,6049.0
2021-01-04 15:00:00,27.6,27.6,27.33,27.36,6856.0,27.6,27.6,27.33,27.36,6856.0
2021-01-04 15:30:00,27.38,27.38,27.02,27.02,29242.0,27.38,27.38,27.02,27.02,29242.0
2021-01-05 09:30:00,27.09,28.0,27.09,28.0,4988.0,27.09,28.0,27.09,28.0,4988.0
2021-01-05 10:00:00,28.1,28.17,27.8,27.92,11382.0,28.1,28.17,27.8,27.92,11382.0
2021-01-05 10:30:00,28.05,28.34,27.93,28.21,7593.0,28.05,28.34,27.93,28.21,7593.0
2021-01-05 11:00:00,28.32,28.52,28.31,28.41,15648.0,28.32,28.52,28.31,28.41,15648.0
2021-01-05 11:30:00,28.42,28.43,28.36,28.4,1146.0,28.42,28.43,28.36,28.4,1146.0
2021-01-05 12:00:00,28.4,28.53,28.38,28.4,27403.0,28.4,28.53,28.38,28.4,27403.0
2021-01-05 12:30:00,28.39,28.4,28.18,28.26,2518.0,28.39,28.4,28.18,28.26,2518.0
2021-01-05 13:00:00,28.26,28.29,28.16,28.16,2038.0,28.26,28.29,28.16,28.16,2038.0
2021-01-05 13:30:00,28.14,28.26,28.14,28.24,3239.0,28.14,28.26,28.14,28.24,3239.0
2021-01-05 14:00:00,28.24,28.54,28.24,28.48,3841.0,28.24,28.54,28.24,28.48,3841.0
2021-01-05 14:30:00,28.56,28.56,28.35,28.36,8267.0,28.56,28.56,28.35,28.36,8267.0
2021-01-05 15:00:00,28.35,28.68,28.35,28.68,6203.0,28.35,28.68,28.35,28.68,6203.0
2021-01-05 15:30:00,28.7,28.7,28.12,28.2,23572.0,28.7,28.7,28.12,28.2,23572.0
2021-01-06 09:30:00,28.48,29.01,28.29,28.81,10982.0,28.48,29.01,28.29,28.81,10982.0
2021-01-06 10:00:00,28.81,29.35,28.77,29.22,7901.0,28.81,29.35,28.77,29.22,7901.0
2021-01-06 10:30:00,29.41,29.45,28.9,29.43,9803.0,29.41,29.45,28.9,29.43,9803.0
2021-01-06 11:00:00,29.41,29.69,29.26,29.63,5091.0,29.41,29.69,29.26,29.63,5091.0
2021-01-06 11:30:00,29.74,30.2,29.62,30.13,12787.0,29.74,30.2,29.62,30.13,12787.0
2021-01-06 12:00:00,30.14,30.53,30.14,30.53,7699.0,30.14,30.53,30.14,30.53,7699.0
2021-01-06 12:30:00,30.5,30.77,30.47,30.7,6875.0,30.5,30.77,30.47,30.7,6875.0
2021-01-06 13:00:00,30.72,31.16,30.61,31.13,17102.0,30.72,31.16,30.61,31.13,17102.0
2021-01-06 13:30:00,31.14,31.59,31.08,31.47,8373.0,31.14,31.59,31.08,31.47,8373.0
2021-01-06 14:00:00,31.43,31.78,31.08,31.08,6403.0,31.43,31.78,31.08,31.08,6403.0
2021-01-06 14:30:00,31.06,31.25,29.95,30.37,17103.0,31.06,31.25,29.95,30.37,17103.0
2021-01-06 15:00:00,30.32,30.33,29.97,30.05,5629.0,30.32,30.33,29.97,30.05,5629.0
2021-01-06 15:30:00,30.06,30.34,29.96,30.15,20196.0,30.06,30.34,29.96,30.15,20196.0
2021-01-07 09:30:00,30.56,31.11,30.0,30.88,12808.0,30.56,31.11,30.0,30.88,12808.0
2021-01-07 10:00:00,31.07,31.5,30.82,31.5,18415.0,31.07,31.5,30.82,31.5,18415.0
2021-01-07 10:30:00,31.53,31.7,31.27,31.27,8636.0,31.53,31.7,31.27,31.27,8636.0
2021-01-07 11:00:00,31.28,31.37,31.12,31.18,4044.0,31.28,31.37,31.12,31.18,4044.0
2021-01-07 11:30:00,31.17,31.22,31.0,31.01,4290.0,31.17,31.22,31.0,31.01,4290.0
2021-01-07 12:00:00,31.01,31.3,31.01,31.3,1900.0,31.01,31.3,31.01,31.3,1900.0
2021-01-07 12:30:00,31.45,31.7,31.45,31.7,6010.0,31.45,31.7,31.45,31.7,6010.0
2021-01-07 13:00:00,31.68,31.73,31.59,31.59,1300.0,31.68,31.73,31.59,31.59,1300.0
2021-01-07 13:30:00,31.65,31.69,31.58,31.67,2154.0,31.65,31.69,31.58,31.67,2154.0
2021-01-07 14:00:00,31.65,31.65,31.51,31.56,2000.0,31.65,31.65,31.51,31.56,2000.0
2021-01-07 14:30:00,31.57,31.79,31.57,31.79,3085.0,31.57,31.79,31.57,31.79,3085.0
2021-01-07 15:00:00,31.78,31.78,31.45,31.78,7959.0,31.78,31.78,31.45,31.78,7959.0
2021-01-07 15:30:00,31.77,31.97,31.77,31.83,16886.0,31.77,31.97,31.77,31.83,16886.0
2021-01-08 09:30:00,32.1,32.33,31.44,31.7,8515.0,32.1,32.33,31.44,31.7,8515.0
2021-01-08 10:00:00,31.65,32.3,31.52,31.81,3496.0,31.65,32.3,31.52,31.81,3496.0
2021-01-08 10:30:00,31.93,32.36,31.85,32.15,6810.0,31.93,32.36,31.85,32.15,6810.0
2021-01-08 11:00:00,32.14,32.19,31.74,31.85,4656.0,32.14,32.19,31.74,31.85,4656.0
2021-01-08 11:30:00,31.82,31.85,31.25,31.25,7346.0,31.82,31.85,31.25,31.25,7346.0
2021-01-08 12:00:00,31.38,31.39,30.93,31.26,5951.0,31.38,31.39,30.93,31.26,5951.0
2021-01-08 12:30:00,31.2,31.25,31.05,31.13,3182.0,31.2,31.25,31.05,31.13,3182.0
2021-01-08 13:00:00,31.12,31.12,30.61,30.86,7785.0,31.12,31.12,30.61,30.86,7785.0
2021-01-08 13:30:00,30.89,30.9,30.61,30.71,3360.0,30.89,30.9,30.61,30.71,3360.0
2021-01-08 14:00:00,30.78,31.32,30.78,31.32,6628.0,30.78,31.32,30.78,31.32,6628.0
2021-01-08 14:30:00,31.21,31.32,31.04,31.13,3674.0,31.21,31.32,31.04,31.13,3674.0
2021-01-08 15:00:00,31.24,31.4,31.17,31.27,8032.0,31.24,31.4,31.17,31.27,8032.0
2021-01-08 15:30:00,31.23,31.43,31.22,31.42,14098.0,31.23,31.43,31.22,31.42,14098.0
2021-01-11 09:30:00,30.55,32.04,30.55,31.95,10531.0,30.55,32.04,30.55,31.95,10531.0
2021-01-11 10:00:00,32.08,32.6,32.07,32.6,8586.0,32.08,32.6,32.07,32.6,8586.0
2021-01-11 10:30:00,32.6,32.68,32.28,32.35,5882.0,32.6,32.68,32.28,32.35,5882.0
2021-01-11 11:00:00,32.48,32.52,32.24,32.5,2485.0,32.48,32.52,32.24,32.5,2485.0
2021-01-11 11:30:00,32.57,32.85,32.57,32.8,2393.0,32.57,32.85,32.57,32.8,2393.0
2021-01-11 12:00:00,32.74,32.82,32.73,32.8,1400.0,32.74,32.82,32.73,32.8,1400.0
2021-01-11 12:30:00,32.89,32.89,32.73,32.74,4831.0,32.89,32.89,32.73,32.74,4831.0
2021-01-11 13:00:00,32.8,33.08,32.79,32.81,4843.0,32.8,33.08,32.79,32.81,4843.0
2021-01-11 13:30:00,32.85,32.9,32.39,32.49,2576.0,32.85,32.9,32.39,32.49,2576.0
2021-01-11 14:00:00,32.44,32.46,32.29,32.32,3850.0,32.44,32.46,32.29,32.32,3850.0
2021-01-11 14:30:00,32.35,32.43,32.17,32.29,4260.0,32.35,32.43,32.17,32.29,4260.0
2021-01-11 15:00:00,32.22,32.22,31.88,31.93,7327.0,32.22,32.22,31.88,31.93,7327.0
2021-01-11 15:30:00,31.93,32.58,31.93,32.49,29007.0,31.93,32.58,31.93,32.49,29007.0
2021-01-12 09:30:00,33.22,33.88,32.93,32.95,4574.0,33.22,33.88,32.93,32.95,4574.0
2021-01-12 10:00:00,32.81,33.42,32.81,33.12,11753.0,32.81,33.42,32.81,33.12,11753.0
2021-01-12 10:30:00,33.2,33.65,33.19,33.65,3949.0,33.2,33.65,33.19,33.65,3949.0
2021-01-12 11:00:00,33.61,33.61,33.31,33.46,7814.0,33.61,33.61,33.31,33.46,7814.0
2021-01-12 11:30:00,33.42,33.63,33.29,33.31,2400.0,33.42,33.63,33.29,33.31,2400.0
2021-01-12 12:00:00,33.47,33.47,33.14,33.2,3790.0,33.47,33.47,33.14,33.2,3790.0
2021-01-12 12:30:00,33.1,33.44,33.09,33.3,2319.0,33.1,33.44,33.09,33.3,2319.0
2021-01-12 13:00:00,33.07,33.23,33.06,33.16,2118.0,33.07,33.23,33.06,33.16,2118.0
2021-01-12 13:30:00,33.21,33.42,33.21,33.37,6377.0,33.21,33.42,33.21,33.37,6377.0
2021-01-12 14:00:00,33.41,33.58,33.41,33.53,2921.0,33.41,33.58,33.41,33.53,2921.0
2021-01-12 14:30:00,33.55,33.69,33.5,33.64,3437.0,33.55,33.69,33.5,33.64,3437.0
2021-01-12 15:00:00,33.62,33.8,33.57,33.57,3273.0,33.62,33.8,33.57,33.57,3273.0
2021-01-12 15:30:00,33.58,33.94,33.58,33.89,11847.0,33.58,33.94,33.58,33.89,11847.0
2021-01-13 09:30:00,33.51,33.92,33.07,33.11,11802.0,33.51,33.92,33.07,33.11,11802.0
2021-01-13 10:00:00,33.0,33.6,33.0,33.59,4451.0,33.0,33.6,33.0,33.59,4451.0
2021-01-13 10:30:00,33.62,34.08,33.42,34.08,4655.0,33.62,34.08,33.42,34.08,4655.0
2021-01-13 11:00:00,34.02,34.02,33.66,33.72,1900.0,34.02,34.02,33.66,33.72,1900.0
2021-01-13 11:30:00,33.76,33.8,33.39,33.48,3430.0,33.76,33.8,33.39,33.48,3430.0
2021-01-13 12:00:00,33.39,33.39,33.21,33.22,3125.0,33.39,33.39,33.21,33.22,3125.0
2021-01-13 12:30:00,33.42,34.3,33.38,34.17,3862.0,33.42,34.3,33.38,34.17,3862.0
2021-01-13 13:00:00,34.05,34.05,33.9,33.96,1760.0,34.05,34.05,33.9,33.96,1760.0
2021-01-13 13:30:00,33.91,33.98,33.85,33.85,1557.0,33.91,33.98,33.85,33.85,1557.0
2021-01-13 14:00:00,33.83,33.93,33.63,33.63,2725.0,33.83,33.93,33.63,33.63,2725.0
2021-01-13 14:30:00,33.67,33.72,33.49,33.59,2158.0,33.67,33.72,33.49,33.59,2158.0
2021-01-13 15:00:00,33.51,33.51,33.34,33.4,3844.0,33.51,33.51,33.34,33.4,3844.0
2021-01-13 15:30:00,33.33,33.45,33.2,33.36,8077.0,33.33,33.45,33.2,33.36,8077.0
2021-01-14 09:30:00,33.98,34.7,33.86,33.86,11443.0,33.98,34.7,33.86,33.86,11443.0
2021-01-14 10:00:00,33.83,33.9,33.52,33.69,15417.0,33.83,33.9,33.52,33.69,15417.0
2021-01-14 10:30:00,33.71,33.77,32.9,33.2,13276.0,33.71,33.77,32.9,33.2,13276.0
2021-01-14 11:00:00,33.17,33.5,33.14,33.45,3980.0,33.17,33.5,33.14,33.45,3980.0
2021-01-14 11:30:00,33.42,33.51,33.39,33.4,3470.0,33.42,33.51,33.39,33.4,3470.0
2021-01-14 12:00:00,33.42,33.6,33.42,33.6,7050.0,33.42,33.6,33.42,33.6,7050.0
2021-01-14 12:30:00,33.52,33.6,33.36,33.6,4300.0,33.52,33.6,33.36,33.6,4300.0
2021-01-14 13:00:00,33.6,33.6,33.44,33.44,1852.0,33.6,33.6,33.44,33.44,1852.0
2021-01-14 13:30:00,33.43,33.47,33.41,33.47,1200.0,33.43,33.47,33.41,33.47,1200.0
2021-01-14 14:00:00,33.44,33.55,33.4,33.4,1900.0,33.44,33.55,33.4,33.4,1900.0
2021-01-14 14:30:00,33.39,33.4,33.28,33.3,1800.0,33.39,33.4,33.28,33.3,1800.0
2021-01-14 15:00:00,33.43,33.68,33.3,33.3,3100.0,33.43,33.68,33.3,33.3,3100.0
2021-01-14 15:30:00,33.34,33.54,33.32,33.41,7435.0,33.34,33.54,33.32,33.41,7435.0
2021-01-15 09:30:00,33.07,33.16,32.82,32.83,5486.0,33.07,33.16,32.82,32.83,5486.0
2021-01-15 10:00:00,32.7,32.7,32.32,32.35,3151.0,32.7,32.7,32.32,32.35,3151.0
2021-01-15 10:30:00,32.46,32.98,32.46,32.98,1697.0,32.46,32.98,32.46,32.98,1697.0
2021-01-15 11:00:00,33.09,33.28,33.0,33.07,3509.0,33.09,33.28,33.0,33.07,3509.0
2021-01-15 11:30:00,33.16,33.25,33.04,33.15,2688.0,33.16,33.25,33.04,33.15,2688.0
2021-01-15 12:00:00,33.13,33.47,33.13,33.4,3000.0,33.13,33.47,33.13,33.4,3000.0
2021-01-15 12:30:00,33.47,33.52,33.35,33.5,7960.0,33.47,33.52,33.35,33.5,7960.0
2021-01-15 13:00:00,33.51,33.65,33.46,33.6,15814.0,33.51,33.65,33.46,33.6,15814.0
2021-01-15 13:30:00,33.76,33.76,33.43,33.52,900.0,33.76,33.76,33.43,33.52,900.0
2021-01-15 14:00:00,33.64,33.7,33.55,33.58,700.0,33.64,33.7,33.55,33.58,700.0
2021-01-15 14:30:00,33.59,33.64,33.47,33.53,1300.0,33.59,33.64,33.47,33.53,1300.0
2021-01-15 15:00:00,33.69,33.89,33.61,33.89,3200.0,33.69,33.89,33.61,33.89,3200.0
2021-01-15 15:30:00,33.85,33.85,33.62,33.62,9388.0,33.85,33.85,33.62,33.62,9388.0
2021-01-19 09:30:00,34.05,34.52,33.92,34.3,15124.0,34.05,34.52,33.92,34.3,15124.0
2021-01-19 10:00:00,34.24,34.55,34.08,34.51,6996.0,34.24,34.55,34.08,34.51,6996.0
2021-01-19 10:30:00,34.49,34.96,34.43,34.56,15167.0,34.49,34.96,34.43,34.56,15167.0
2021-01-19 11:00:00,34.58,34.78,34.58,34.77,3074.0,34.58,34.78,34.58,34.77,3074.0
2021-01-19 11:30:00,34.75,35.26,34.65,35.0,13044.0,34.75,35.26,34.65,35.0,13044.0
2021-01-19 12:00:00,34.99,35.38,34.96,35.38,9289.0,34.99,35.38,34.96,35.38,9289.0
2021-01-19 12:30:00,35.41,35.43,35.2,35.25,7905.0,35.41,35.43,35.2,35.25,7905.0
2021-01-19 13:00:00,35.25,35.34,34.8,35.03,5250.0,35.25,35.34,34.8,35.03,5250.0
2021-01-19 13:30:00,35.05,35.39,35.05,35.39,4510.0,35.05,35.39,35.05,35.39,4510.0
2021-01-19 14:00:00,35.44,35.64,35.3,35.46,3752.0,35.44,35.64,35.3,35.46,3752.0
2021-01-19 14:30:00,35.47,35.71,35.42,35.48,5028.0,35.47,35.71,35.42,35.48,5028.0
2021-01-19 15:00:00,35.48,35.8,35.44,35.8,2625.0,35.48,35.8,35.44,35.8,2625.0
2021-01-19 15:30:00,35.93,35.95,35.61,35.66,13376.0,35.93,35.95,35.61,35.66,13376.0
2021-01-20 09:30:00,35.69,35.98,35.1,35.53,20830.0,35.69,35.98,35.1,35.53,20830.0
2021-01-20 10:00:00,35.67,35.79,35.44,35.5,3200.0,35.67,35.79,35.44,35.5,3200.0
2021-01-20 10:30:00,35.55,35.55,34.94,35.0,3108.0,35.55,35.55,34.94,35.0,3108.0
2021-01-20 11:00:00,35.17,35.18,34.31,34.61,8288.0,35.17,35.18,34.31,34.61,8288.0
2021-01-20 11:30:00,34.63,35.06,34.51,34.52,10121.0,34.63,35.06,34.51,34.52,10121.0
2021-01-20 12:00:00,34.21,34.42,34.17,34.4,5900.0,34.21,34.42,34.17,34.4,5900.0
2021-01-20 12:30:00,34.32,34.53,34.02,34.22,5161.0,34.32,34.53,34.02,34.22,5161.0
2021-01-20 13:00:00,34.18,34.34,34.18,34.23,2300.0,34.18,34.34,34.18,34.23,2300.0
2021-01-20 13:30:00,34.28,34.48,34.28,34.35,1884.0,34.28,34.48,34.28,34.35,1884.0
2021-01-20 14:00:00,34.39,34.79,34.34,34.78,2920.0,34.39,34.79,34.34,34.78,2920.0
2021-01-20 14:30:00,34.77,35.07,34.77,35.02,1200.0,34.77,35.07,34.77,35.02,1200.0
2021-01-20 15:00:00,35.03,35.15,34.86,34.87,3648.0,35.03,35.15,34.86,34.87,3648.0
2021-01-20 15:30:00,34.83,34.87,34.48,34.58,10708.0,34.83,34.87,34.48,34.58,10708.0
2021-01-21 09:30:00,34.64,34.7,34.1,34.26,3136.0,34.64,34.7,34.1,34.26,3136.0
2021-01-21 10:00:00,34.11,34.67,34.09,34.67,5887.0,34.11,34.67,34.09,34.67,5887.0
2021-01-21 10:30:00,34.63,34.63,33.93,33.93,6268.0,34.63,34.63,33.93,33.93,6268.0
2021-01-21 11:00:00,33.92,33.94,33.74,33.82,2061.0,33.92,33.94,33.74,33.82,2061.0
2021-01-21 11:30:00,33.85,33.9,33.63,33.83,2009.0,33.85,33.9,33.63,33.83,2009.0
2021-01-21 12:00:00,33.84,33.84,33.35,33.61,3985.0,33.84,33.84,33.35,33.61,3985.0
2021-01-21 12:30:00,33.74,33.91,33.7,33.88,4810.0,33.74,33.91,33.7,33.88,4810.0
2021-01-21 13:00:00,33.9,33.9,33.7,33.7,2084.0,33.9,33.9,33.7,33.7,2084.0
2021-01-21 13:30:00,33.68,33.73,33.55,33.7,2194.0,33.68,33.73,33.55,33.7,2194.0
2021-01-21 14:00:00,33.65,33.91,33.65,33.84,2503.0,33.65,33.91,33.65,33.84,2503.0
2021-01-21 14:30:00,33.89,34.0,33.86,33.89,4405.0,33.89,34.0,33.86,33.89,4405.0
2021-01-21 15:00:00,33.83,33.97,33.83,33.85,2967.0,33.83,33.97,33.83,33.85,2967.0
2021-01-21 15:30:00,33.87,33.87,33.69,33.69,12865.0,33.87,33.87,33.69,33.69,12865.0
2021-01-22 09:30:00,33.2,33.34,32.73,33.03,5834.0,33.2,33.34,32.73,33.03,5834.0
2021-01-22 10:00:00,33.13,33.38,33.08,33.28,2977.0,33.13,33.38,33.08,33.28,2977.0
2021-01-22 10:30:00,33.17,33.88,33.17,33.81,2219.0,33.17,33.88,33.17,33.81,2219.0
2021-01-22 11:00:00,33.92,33.97,33.57,33.57,1700.0,33.92,33.97,33.57,33.57,1700.0
2021-01-22 11:30:00,33.66,33.73,33.55,33.7,1134.0,33.66,33.73,33.55,33.7,1134.0
2021-01-22 12:00:00,33.79,33.87,33.66,33.73,834.0,33.79,33.87,33.66,33.73,834.0
2021-01-22 12:30:00,33.77,33.81,33.64,33.81,1400.0,33.77,33.81,33.64,33.81,1400.0
2021-01-22 13:00:00,33.72,33.78,33.72,33.72,734.0,33.72,33.78,33.72,33.72,734.0
2021-01-22 13:30:00,33.6,33.73,33.6,33.64,1300.0,33.6,33.73,33.6,33.64,1300.0
2021-01-22 14:00:00,33.61,33.9,33.61,33.87,1592.0,33.61,33.9,33.61,33.87,1592.0
2021-01-22 14:30:00,33.87,33.97,33.76,33.89,1220.0,33.87,33.97,33.76,33.89,1220.0
2021-01-22 15:00:00,33.94,34.0,33.91,34.0,4116.0,33.94,34.0,33.91,34.0,4116.0
2021-01-22 15:30:00,34.0,34.14,33.94,33.97,17390.0,34.0,34.14,33.94,33.97,17390.0
2021-01-25 09:30:00,34.11,35.08,34.11,34.82,12155.0,34.11,35.08,34.11,34.82,12155.0
2021-01-25 10:00:00,34.79,36.44,34.79,36.14,30809.0,34.79,36.44,34.79,36.14,30809.0
2021-01-25 10:30:00,36.11,36.12,35.1,35.11,14594.0,36.11,36.12,35.1,35.11,14594.0
2021-01-25 11:00:00,35.13,35.52,34.37,34.37,24671.0,35.13,35.52,34.37,34.37,24671.0
2021-01-25 11:30:00,34.4,34.6,34.2,34.51,21264.0,34.4,34.6,34.2,34.51,21264.0
2021-01-25 12:00:00,34.5,34.99,34.5,34.9,6036.0,34.5,34.99,34.5,34.9,6036.0
2021-01-25 12:30:00,34.92,35.21,34.92,35.06,4920.0,34.92,35.21,34.92,35.06,4920.0
2021-01-25 13:00:00,35.1,35.26,34.92,35.25,9488.0,35.1,35.26,34.92,35.25,9488.0
2021-01-25 13:30:00,35.24,35.32,35.15,35.17,5420.0,35.24,35.32,35.15,35.17,5420.0
2021-01-25 14:00:00,35.12,35.36,35.04,35.36,3654.0,35.12,35.36,35.04,35.36,3654.0
2021-01-25 14:30:00,35.38,35.48,35.2,35.33,5228.0,35.38,35.48,35.2,35.33,5228.0
2021-01-25 15:00:00,35.35,35.35,35.15,35.23,4705.0,35.35,35.35,35.15,35.23,4705.0
2021-01-25 15:30:00,35.3,35.41,35.13,35.19,14925.0,35.3,35.41,35.13,35.19,14925.0
2021-01-26 09:30:00,35.79,35.94,35.1,35.1,3742.0,35.79,35.94,35.1,35.1,3742.0
2021-01-26 10:00:00,34.84,34.88,34.36,34.59,4110.0,34.84,34.88,34.36,34.59,4110.0
2021-01-26 10:30:00,34.39,34.69,34.2,34.6,2560.0,34.39,34.69,34.2,34.6,2560.0
2021-01-26 11:00:00,34.71,34.96,34.71,34.88,3090.0,34.71,34.96,34.71,34.88,3090.0
2021-01-26 11:30:00,34.69,34.69,34.31,34.45,1220.0,34.69,34.69,34.31,34.45,1220.0
2021-01-26 12:00:00,34.41,34.59,34.41,34.53,3441.0,34.41,34.59,34.41,34.53,3441.0
2021-01-26 12:30:00,34.56,34.61,34.47,34.53,1350.0,34.56,34.61,34.47,34.53,1350.0
2021-01-26 13:00:00,34.48,34.61,34.48,34.61,800.0,34.48,34.61,34.48,34.61,800.0
2021-01-26 13:30:00,34.63,34.83,34.63,34.67,1500.0,34.63,34.83,34.63,34.67,1500.0
2021-01-26 14:00:00,34.68,34.85,34.53,34.63,1440.0,34.68,34.85,34.53,34.63,1440.0
2021-01-26 14:30:00,34.68,34.82,34.61,34.74,3263.0,34.68,34.82,34.61,34.74,3263.0
2021-01-26 15:00:00,34.61,34.77,34.25,34.25,6813.0,34.61,34.77,34.25,34.25,6813.0
2021-01-26 15:30:00,34.34,34.35,34.03,34.18,10274.0,34.34,34.35,34.03,34.18,10274.0
2021-01-27 09:30:00,33.05,36.45,33.05,35.62,51263.0,33.05,36.45,33.05,35.62,51263.0
2021-01-27 10:00:00,35.55,37.3,35.0,37.03,32390.0,35.55,37.3,35.0,37.03,32390.0
2021-01-27 10:30:00,37.33,37.33,35.87,35.99,26858.0,37.33,37.33,35.87,35.99,26858.0
2021-01-27 11:00:00,36.0,36.26,34.91,34.91,51156.0,36.0,36.26,34.91,34.91,51156.0
2021-01-27 11:30:00,35.06,35.19,33.43,33.43,22821.0,35.06,35.19,33.43,33.43,22821.0
2021-01-27 12:00:00,33.53,34.07,33.34,33.5,7515.0,33.53,34.07,33.34,33.5,7515.0
2021-01-27 12:30:00,33.5,34.41,33.5,34.32,4376.0,33.5,34.41,33.5,34.32,4376.0
2021-01-27 13:00:00,34.28,34.46,34.03,34.36,4053.0,34.28,34.46,34.03,34.36,4053.0
2021-01-27 13:30:00,34.36,34.39,33.92,33.97,9170.0,34.36,34.39,33.92,33.97,9170.0
2021-01-27 14:00:00,34.01,34.01,33.64,33.92,10745.0,34.01,34.01,33.64,33.92,10745.0
2021-01-27 14:30:00,33.92,34.13,33.45,33.45,9920.0,33.92,34.13,33.45,33.45,9920.0
2021-01-27 15:00:00,33.42,33.83,33.39,33.57,6691.0,33.42,33.83,33.39,33.57,6691.0
2021-01-27 15:30:00,33.64,34.06,33.64,33.81,23346.0,33.64,34.06,33.64,33.81,23346.0
2021-01-28 09:30:00,34.45,35.5,33.78,35.23,25038.0,34.45,35.5,33.78,35.23,25038.0
2021-01-28 10:00:00,35.23,37.48,35.11,37.02,62288.0,35.23,37.48,35.11,37.02,62288.0
2021-01-28 10:30:00,37.0,37.14,34.75,34.78,42574.0,37.0,37.14,34.75,34.78,42574.0
2021-01-28 11:00:00,34.82,35.34,34.06,34.61,27731.0,34.82,35.34,34.06,34.61,27731.0
2021-01-28 11:30:00,34.5,34.99,34.4,34.74,9860.0,34.5,34.99,34.4,34.74,9860.0
2021-01-28 12:00:00,34.87,34.87,34.07,34.83,17153.0,34.87,34.87,34.07,34.83,17153.0
2021-01-28 12:30:00,34.94,35.71,34.94,35.55,10988.0,34.94,35.71,34.94,35.55,10988.0
2021-01-28 13:00:00,35.54,35.71,35.43,35.5,9023.0,35.54,35.71,35.43,35.5,9023.0
2021-01-28 13:30:00,35.52,35.71,35.19,35.71,9041.0,35.52,35.71,35.19,35.71,9041.0
2021-01-28 14:00:00,35.58,36.0,35.51,35.94,8150.0,35.58,36.0,35.51,35.94,8150.0
2021-01-28 14:30:00,35.83,36.23,35.75,36.2,5707.0,35.83,36.23,35.75,36.2,5707.0
2021-01-28 15:00:00,36.31,36.48,35.77,35.77,6281.0,36.31,36.48,35.77,35.77,6281.0
2021-01-28 15:30:00,35.73,35.96,35.45,35.58,19965.0,35.73,35.96,35.45,35.58,19965.0
2021-01-29 09:30:00,35.8,35.8,34.81,35.14,8332.0,35.8,35.8,34.81,35.14,8332.0
2021-01-29 10:00:00,34.89,34.98,34.28,34.48,17905.0,34.89,34.98,34.28,34.48,17905.0
2021-01-29 10:30:00,34.64,34.94,34.58,34.91,2102.0,34.64,34.94,34.58,34.91,2102.0
2021-01-29 11:00:00,34.77,34.89,34.5,34.59,3100.0,34.77,34.89,34.5,34.59,3100.0
2021-01-29 11:30:00,34.56,34.61,34.0,34.61,7256.0,34.56,34.61,34.0,34.61,7256.0
2021-01-29 12:00:00,34.65,34.81,34.15,34.2,10584.0,34.65,34.81,34.15,34.2,10584.0
2021-01-29 12:30:00,34.15,34.15,33.65,34.14,3970.0,34.15,34.15,33.65,34.14,3970.0
2021-01-29 13:00:00,34.2,34.41,34.14,34.39,2959.0,34.2,34.41,34.14,34.39,2959.0
2021-01-29 13:30:00,34.18,34.49,34.17,34.27,1250.0,34.18,34.49,34.17,34.27,1250.0
2021-01-29 14:00:00,34.34,34.47,33.81,33.81,3150.0,34.34,34.47,33.81,33.81,3150.0
2021-01-29 14:30:00,33.77,33.95,33.51,33.59,7939.0,33.77,33.95,33.51,33.59,7939.0
2021-01-29 15:00:00,33.65,34.38,33.63,34.28,13323.0,33.65,34.38,33.63,34.28,13323.0
2021-01-29 15:30:00,34.27,34.47,34.02,34.02,25381.0,34.27,34.47,34.02,34.02,25381.0
2021-02-01 09:30:00,34.07,34.42,33.86,33.92,3701.0,34.07,34.42,33.86,33.92,3701.0
2021-02-01 10:00:00,33.98,34.23,33.37,33.37,7002.0,33.98,34.23,33.37,33.37,7002.0
2021-02-01 10:30:00,33.35,33.44,32.9,33.38,6149.0,33.35,33.44,32.9,33.38,6149.0
2021-02-01 11:00:00,33.15,34.22,33.13,34.22,1300.0,33.15,34.22,33.13,34.22,1300.0
2021-02-01 11:30:00,34.1,34.86,34.1,34.76,4804.0,34.1,34.86,34.1,34.76,4804.0
2021-02-01 12:00:00,34.59,34.79,34.53,34.68,2900.0,34.59,34.79,34.53,34.68,2900.0
2021-02-01 12:30:00,34.72,34.88,34.68,34.87,2837.0,34.72,34.88,34.68,34.87,2837.0
2021-02-01 13:00:00,34.82,34.9,34.82,34.87,1299.0,34.82,34.9,34.82,34.87,1299.0
2021-02-01 13:30:00,34.88,35.1,34.87,34.87,5373.0,34.88,35.1,34.87,34.87,5373.0
2021-02-01 14:00:00,35.04,35.07,34.97,35.07,1354.0,35.04,35.07,34.97,35.07,1354.0
2021-02-01 14:30:00,35.03,35.25,34.92,34.92,3000.0,35.03,35.25,34.92,34.92,3000.0
2021-02-01 15:00:00,34.92,34.92,34.37,34.37,23956.0,34.92,34.92,34.37,34.37,23956.0
2021-02-01 15:30:00,34.34,34.52,34.21,34.21,7776.0,34.34,34.52,34.21,34.21,7776.0
2021-02-02 09:30:00,34.75,34.75,33.42,33.43,8292.0,34.75,34.75,33.42,33.43,8292.0
2021-02-02 10:00:00,33.7,34.02,33.6,33.71,5982.0,33.7,34.02,33.6,33.71,5982.0
2021-02-02 10:30:00,33.63,33.75,33.44,33.69,4000.0,33.63,33.75,33.44,33.69,4000.0
2021-02-02 11:00:00,33.66,34.3,33.66,34.07,3873.0,33.66,34.3,33.66,34.07,3873.0
2021-02-02 11:30:00,33.92,34.0,33.66,33.68,2200.0,33.92,34.0,33.66,33.68,2200.0
2021-02-02 12:00:00,33.55,34.04,33.4,34.04,4747.0,33.55,34.04,33.4,34.04,4747.0
2021-02-02 12:30:00,34.15,34.22,33.92,34.14,9508.0,34.15,34.22,33.92,34.14,9508.0
2021-02-02 13:00:00,34.13,34.13,33.95,34.02,3836.0,34.13,34.13,33.95,34.02,3836.0
2021-02-02 13:30:00,34.23,34.54,34.21,34.38,4575.0,34.23,34.54,34.21,34.38,4575.0
2021-02-02 14:00:00,34.32,34.5,34.28,34.32,2109.0,34.32,34.5,34.28,34.32,2109.0
2021-02-02 14:30:00,34.38,34.52,34.36,34.52,1758.0,34.38,34.52,34.36,34.52,1758.0
2021-02-02 15:00:00,34.56,34.58,33.93,33.93,4748.0,34.56,34.58,33.93,33.93,4748.0
2021-02-02 15:30:00,33.93,34.05,33.81,33.86,12643.0,33.93,34.05,33.81,33.86,12643.0
2021-02-03 09:30:00,33.9,34.75,33.9,34.53,15745.0,33.9,34.75,33.9,34.53,15745.0
2021-02-03 10:00:00,34.64,35.55,34.64,35.12,4504.0,34.64,35.55,34.64,35.12,4504.0
2021-02-03 10:30:00,35.0,35.53,34.93,35.33,2297.0,35.0,35.53,34.93,35.33,2297.0
2021-02-03 11:00:00,35.22,35.3,34.96,34.96,1600.0,35.22,35.3,34.96,34.96,1600.0
2021-02-03 11:30:00,35.05,35.35,35.0,35.35,1000.0,35.05,35.35,35.0,35.35,1000.0
2021-02-03 12:00:00,35.36,35.9,35.36,35.9,3440.0,35.36,35.9,35.36,35.9,3440.0
2021-02-03 12:30:00,35.82,36.43,35.69,36.18,14027.0,35.82,36.43,35.69,36.18,14027.0
2021-02-03 13:00:00,36.25,36.29,36.14,36.24,2400.0,36.25,36.29,36.14,36.24,2400.0
2021-02-03 13:30:00,36.27,36.46,36.21,36.39,5560.0,36.27,36.46,36.21,36.39,5560.0
2021-02-03 14:00:00,36.37,36.49,36.25,36.28,3295.0,36.37,36.49,36.25,36.28,3295.0
2021-02-03 14:30:00,36.27,36.66,36.25,36.6,4195.0,36.27,36.66,36.25,36.6,4195.0
2021-02-03 15:00:00,36.58,36.59,36.3,36.49,7552.0,36.58,36.59,36.3,36.49,7552.0
2021-02-03 15:30:00,36.54,36.7,36.5,36.66,19997.0,36.54,36.7,36.5,36.66,19997.0
2021-02-04 09:30:00,36.93,37.85,36.87,37.59,5409.0,36.93,37.85,36.87,37.59,5409.0
2021-02-04 10:00:00,37.69,37.69,37.1,37.18,5183.0,37.69,37.69,37.1,37.18,5183.0
2021-02-04 10:30:00,37.2,37.6,37.2,37.46,3200.0,37.2,37.6,37.2,37.46,3200.0
2021-02-04 11:00:00,37.77,37.78,37.57,37.71,3918.0,37.77,37.78,37.57,37.71,3918.0
2021-02-04 11:30:00,37.73,37.82,37.58,37.6,3865.0,37.73,37.82,37.58,37.6,3865.0
2021-02-04 12:00:00,37.54,37.89,37.39,37.86,5184.0,37.54,37.89,37.39,37.86,5184.0
2021-02-04 12:30:00,37.93,37.93,37.51,37.51,2499.0,37.93,37.93,37.51,37.51,2499.0
2021-02-04 13:00:00,37.44,37.44,37.3,37.31,2799.0,37.44,37.44,37.3,37.31,2799.0
2021-02-04 13:30:00,37.37,37.69,37.37,37.57,1000.0,37.37,37.69,37.37,37.57,1000.0
2021-02-04 14:00:00,37.65,37.79,37.59,37.73,4638.0,37.65,37.79,37.59,37.73,4638.0
2021-02-04 14:30:00,37.74,37.75,37.54,37.64,3800.0,37.74,37.75,37.54,37.64,3800.0
2021-02-04 15:00:00,37.67,37.75,37.66,37.7,5607.0,37.67,37.75,37.66,37.7,5607.0
2021-02-04 15:30:00,37.67,37.76,37.61,37.75,7657.0,37.67,37.76,37.61,37.75,7657.0
2021-02-05 09:30:00,38.03,38.05,37.21,37.21,21994.0,38.03,38.05,37.21,37.21,21994.0
2021-02-05 10:00:00,37.27,37.62,36.88,37.28,4351.0,37.27,37.62,36.88,37.28,4351.0
2021-02-05 10:30:00,37.29,37.6,37.25,37.27,2901.0,37.29,37.6,37.25,37.27,2901.0
2021-02-05 11:00:00,37.29,37.3,36.94,37.09,2381.0,37.29,37.3,36.94,37.09,2381.0
2021-02-05 11:30:00,37.14,37.15,36.61,36.61,4417.0,37.14,37.15,36.61,36.61,4417.0
2021-02-05 12:00:00,36.57,36.69,36.35,36.69,2583.0,36.57,36.69,36.35,36.69,2583.0
2021-02-05 12:30:00,36.75,36.75,36.42,36.69,5961.0,36.75,36.75,36.42,36.69,5961.0
2021-02-05 13:00:00,36.72,36.78,36.48,36.69,3692.0,36.72,36.78,36.48,36.69,3692.0
2021-02-05 13:30:00,36.76,36.82,36.63,36.67,3938.0,36.76,36.82,36.63,36.67,3938.0
2021-02-05 14:00:00,36.59,36.88,36.54,36.88,4341.0,36.59,36.88,36.54,36.88,4341.0
2021-02-05 14:30:00,36.88,36.99,36.65,36.85,12738.0,36.88,36.99,36.65,36.85,12738.0
2021-02-05 15:00:00,36.8,36.8,36.44,36.56,5167.0,36.8,36.8,36.44,36.56,5167.0
2021-02-05 15:30:00,36.58,36.92,36.58,36.81,8724.0,36.58,36.92,36.58,36.81,8724.0
2021-02-08 09:30:00,36.99,37.28,36.74,37.15,4056.0,36.99,37.28,36.74,37.15,4056.0
2021-02-08 10:00:00,37.16,37.4,36.74,37.4,29784.0,37.16,37.4,36.74,37.4,29784.0
2021-02-08 10:30:00,37.37,37.37,37.05,37.1,2459.0,37.37,37.37,37.05,37.1,2459.0
2021-02-08 11:00:00,37.29,37.59,37.25,37.55,1876.0,37.29,37.59,37.25,37.55,1876.0
2021-02-08 11:30:00,37.45,37.45,37.15,37.29,2018.0,37.45,37.45,37.15,37.29,2018.0
2021-02-08 12:00:00,37.28,37.68,37.15,37.68,2395.0,37.28,37.68,37.15,37.68,2395.0
2021-02-08 12:30:00,37.8,38.0,37.79,37.94,1383.0,37.8,38.0,37.79,37.94,1383.0
2021-02-08 13:00:00,37.89,37.89,37.57,37.73,1176.0,37.89,37.89,37.57,37.73,1176.0
2021-02-08 13:30:00,37.68,37.68,37.5,37.64,903.0,37.68,37.68,37.5,37.64,903.0
2021-02-08 14:00:00,37.67,37.71,37.55,37.55,3695.0,37.67,37.71,37.55,37.55,3695.0
2021-02-08 14:30:00,37.76,37.86,37.69,37.77,920.0,37.76,37.86,37.69,37.77,920.0
2021-02-08 15:00:00,37.8,37.8,37.65,37.75,1700.0,37.8,37.8,37.65,37.75,1700.0
2021-02-08 15:30:00,37.76,37.88,37.74,37.79,6309.0,37.76,37.88,37.74,37.79,6309.0
2021-02-09 09:30:00,37.45,37.52,37.01,37.33,2100.0,37.45,37.52,37.01,37.33,2100.0
2021-02-09 10:00:00,37.68,37.68,37.36,37.51,12968.0,37.68,37.68,37.36,37.51,12968.0
2021-02-09 10:30:00,37.4,37.8,37.4,37.8,9826.0,37.4,37.8,37.4,37.8,9826.0
2021-02-09 11:00:00,37.77,37.77,37.62,37.65,484.0,37.77,37.77,37.62,37.65,484.0
2021-02-09 11:30:00,38.0,38.16,38.0,38.14,3881.0,38.0,38.16,38.0,38.14,3881.0
2021-02-09 12:00:00,38.29,38.45,38.23,38.23,1959.0,38.29,38.45,38.23,38.23,1959.0
2021-02-09 12:30:00,38.32,38.58,38.32,38.46,2103.0,38.32,38.58,38.32,38.46,2103.0
2021-02-09 13:00:00,38.54,38.61,38.32,38.32,3955.0,38.54,38.61,38.32,38.32,3955.0
2021-02-09 13:30:00,38.4,38.65,38.4,38.47,2388.0,38.4,38.65,38.4,38.47,2388.0
2021-02-09 14:00:00,38.52,38.52,38.27,38.27,3139.0,38.52,38.52,38.27,38.27,3139.0
2021-02-09 14:30:00,38.16,38.21,37.95,37.95,1600.0,38.16,38.21,37.95,37.95,1600.0
2021-02-09 15:00:00,37.89,37.89,37.51,37.56,1525.0,37.89,37.89,37.51,37.56,1525.0
2021-02-09 15:30:00,37.58,37.81,37.55,37.57,5400.0,37.58,37.81,37.55,37.57,5400.0
2021-02-10 09:30:00,38.48,39.5,38.3,39.39,13868.0,38.48,39.5,38.3,39.39,13868.0
2021-02-10 10:00:00,39.46,40.03,38.94,39.25,13729.0,39.46,40.03,38.94,39.25,13729.0
2021-02-10 10:30:00,39.13,39.52,38.83,39.52,5415.0,39.13,39.52,38.83,39.52,5415.0
2021-02-10 11:00:00,39.67,39.67,38.89,38.89,4800.0,39.67,39.67,38.89,38.89,4800.0
2021-02-10 11:30:00,38.97,39.33,38.97,39.33,2980.0,38.97,39.33,38.97,39.33,2980.0
2021-02-10 12:00:00,39.1,39.19,38.92,39.05,1633.0,39.1,39.19,38.92,39.05,1633.0
2021-02-10 12:30:00,39.07,39.49,39.07,39.49,600.0,39.07,39.49,39.07,39.49,600.0
2021-02-10 13:00:00,39.52,39.55,39.38,39.55,1899.0,39.52,39.55,39.38,39.55,1899.0
2021-02-10 13:30:00,39.45,39.52,39.27,39.27,1546.0,39.45,39.52,39.27,39.27,1546.0
2021-02-10 14:00:00,39.16,39.24,39.05,39.23,1040.0,39.16,39.24,39.05,39.23,1040.0
2021-02-10 14:30:00,39.39,39.4,38.95,38.96,1452.0,39.39,39.4,38.95,38.96,1452.0
2021-02-10 15:00:00,39.04,39.08,38.67,38.67,2428.0,39.04,39.08,38.67,38.67,2428.0
2021-02-10 15:30:00,38.72,38.79,38.63,38.79,6360.0,38.72,38.79,38.63,38.79,6360.0
2021-02-11 09:30:00,39.0,39.2,38.65,38.65,10987.0,39.0,39.2,38.65,38.65,10987.0
2021-02-11 10:00:00,38.62,38.62,38.3,38.57,2468.0,38.62,38.62,38.3,38.57,2468.0
2021-02-11 10:30:00,38.53,38.53,38.15,38.29,3300.0,38.53,38.53,38.15,38.29,3300.0
2021-02-11 11:00:00,38.03,38.03,37.88,38.02,3387.0,38.03,38.03,37.88,38.02,3387.0
2021-02-11 11:30:00,38.01,38.01,37.74,37.74,1508.0,38.01,38.01,37.74,37.74,1508.0
2021-02-11 12:00:00,37.67,37.79,37.12,37.2,3867.0,37.67,37.79,37.12,37.2,3867.0
2021-02-11 12:30:00,37.25,37.97,37.25,37.97,3199.0,37.25,37.97,37.25,37.97,3199.0
2021-02-11 13:00:00,37.95,38.0,37.83,37.96,8983.0,37.95,38.0,37.83,37.96,8983.0
2021-02-11 13:30:00,37.82,37.87,37.67,37.7,2219.0,37.82,37.87,37.67,37.7,2219.0
2021-02-11 14:00:00,37.47,37.49,37.17,37.23,2376.0,37.47,37.49,37.17,37.23,2376.0
2021-02-11 14:30:00,37.33,37.35,37.15,37.25,5256.0,37.33,37.35,37.15,37.25,5256.0
2021-02-11 15:00:00,37.16,37.35,37.16,37.3,3448.0,37.16,37.35,37.16,37.3,3448.0
2021-02-11 15:30:00,37.3,37.75,37.28,37.75,8492.0,37.3,37.75,37.28,37.75,8492.0
2021-02-12 09:30:00,37.51,37.97,37.43,37.89,1900.0,37.51,37.97,37.43,37.89,1900.0
2021-02-12 10:00:00,38.02,38.1,37.82,37.87,14603.0,38.02,38.1,37.82,37.87,14603.0
2021-02-12 10:30:00,37.82,38.08,37.67,37.85,3901.0,37.82,38.08,37.67,37.85,3901.0
2021-02-12 11:00:00,37.91,37.96,37.88,37.89,2000.0,37.91,37.96,37.88,37.89,2000.0
2021-02-12 11:30:00,37.82,37.82,37.64,37.66,1210.0,37.82,37.82,37.64,37.66,1210.0
2021-02-12 12:00:00,37.66,37.66,37.4,37.42,1209.0,37.66,37.66,37.4,37.42,1209.0
2021-02-12 12:30:00,37.37,37.44,37.37,37.44,2300.0,37.37,37.44,37.37,37.44,2300.0
2021-02-12 13:00:00,37.57,37.6,37.55,37.55,300.0,37.57,37.6,37.55,37.55,300.0
2021-02-12 13:30:00,37.64,37.66,37.64,37.66,200.0,37.64,37.66,37.64,37.66,200.0
2021-02-12 14:00:00,37.62,37.72,37.62,37.72,400.0,37.62,37.72,37.62,37.72,400.0
2021-02-12 14:30:00,37.79,38.03,37.52,37.54,1902.0,37.79,38.03,37.52,37.54,1902.0
2021-02-12 15:00:00,37.56,37.57,37.52,37.56,1783.0,37.56,37.57,37.52,37.56,1783.0
2021-02-12 15:30:00,37.53,38.0,37.53,37.93,8099.0,37.53,38.0,37.53,37.93,8099.0
2021-02-16 09:30:00,38.12,38.4,37.9,38.2,4325.0,38.12,38.4,37.9,38.2,4325.0
2021-02-16 10:00:00,38.1,38.14,37.61,37.61,1200.0,38.1,38.14,37.61,37.61,1200.0
2021-02-16 10:30:00,37.8,37.82,37.2,37.48,1434.0,37.8,37.82,37.2,37.48,1434.0
2021-02-16 11:00:00,37.43,37.45,37.3,37.3,700.0,37.43,37.45,37.3,37.3,700.0
2021-02-16 11:30:00,37.26,37.71,37.26,37.35,1400.0,37.26,37.71,37.26,37.35,1400.0
2021-02-16 12:00:00,37.0,37.09,36.78,36.97,2755.0,37.0,37.09,36.78,36.97,2755.0
2021-02-16 12:30:00,36.9,36.91,36.81,36.88,888.0,36.9,36.91,36.81,36.88,888.0
2021-02-16 13:00:00,36.98,37.12,36.97,36.97,724.0,36.98,37.12,36.97,36.97,724.0
2021-02-16 13:30:00,36.85,36.9,36.75,36.9,1869.0,36.85,36.9,36.75,36.9,1869.0
2021-02-16 14:00:00,36.98,37.33,36.98,37.33,700.0,36.98,37.33,36.98,37.33,700.0
2021-02-16 14:30:00,37.32,37.37,37.23,37.36,2300.0,37.32,37.37,37.23,37.36,2300.0
2021-02-16 15:00:00,37.42,37.47,37.36,37.47,400.0,37.42,37.47,37.36,37.47,400.0
2021-02-16 15:30:00,37.5,37.56,37.38,37.38,3222.0,37.5,37.56,37.38,37.38,3222.0
2021-02-17 09:30:00,36.75,36.95,36.07,36.95,16694.0,36.75,36.95,36.07,36.95,16694.0
2021-02-17 10:00:00,36.98,37.55,36.98,37.5,9945.0,36.98,37.55,36.98,37.5,9945.0
2021-02-17 10:30:00,37.49,38.11,37.49,37.9,7351.0,37.49,38.11,37.49,37.9,7351.0
2021-02-17 11:00:00,37.83,37.83,37.14,37.44,6053.0,37.83,37.83,37.14,37.44,6053.0
2021-02-17 11:30:00,37.42,37.55,37.24,37.46,4598.0,37.42,37.55,37.24,37.46,4598.0
2021-02-17 12:00:00,37.51,37.51,37.12,37.27,4459.0,37.51,37.51,37.12,37.27,4459.0
2021-02-17 12:30:00,37.27,37.34,37.02,37.02,2110.0,37.27,37.34,37.02,37.02,2110.0
2021-02-17 13:00:00,37.1,37.42,37.08,37.26,2525.0,37.1,37.42,37.08,37.26,2525.0
2021-02-17 13:30:00,37.23,37.23,37.0,37.15,1969.0,37.23,37.23,37.0,37.15,1969.0
2021-02-17 14:00:00,37.11,37.15,36.93,36.93,1270.0,37.11,37.15,36.93,36.93,1270.0
2021-02-17 14:30:00,36.87,37.3,36.87,37.05,6504.0,36.87,37.3,36.87,37.05,6504.0
2021-02-17 15:00:00,37.06,37.06,36.79,36.91,6423.0,37.06,37.06,36.79,36.91,6423.0
2021-02-17 15:30:00,36.92,37.03,36.82,36.85,10540.0,36.92,37.03,36.82,36.85,10540.0
2021-02-18 09:30:00,36.35,37.07,36.07,36.98,10060.0,36.35,37.07,36.07,36.98,10060.0
2021-02-18 10:00:00,36.98,37.44,36.78,36.94,5899.0,36.98,37.44,36.78,36.94,5899.0
2021-02-18 10:30:00,37.02,37.04,36.23,36.36,6568.0,37.02,37.04,36.23,36.36,6568.0
2021-02-18 11:00:00,36.39,36.89,36.39,36.85,5648.0,36.39,36.89,36.39,36.85,5648.0
2021-02-18 11:30:00,36.85,37.02,36.85,36.95,1993.0,36.85,37.02,36.85,36.95,1993.0
2021-02-18 12:00:00,36.95,37.17,36.73,37.17,2804.0,36.95,37.17,36.73,37.17,2804.0
2021-02-18 12:30:00,37.06,37.07,36.97,37.07,775.0,37.06,37.07,36.97,37.07,775.0
2021-02-18 13:00:00,36.94,37.07,36.87,36.98,2162.0,36.94,37.07,36.87,36.98,2162.0
2021-02-18 13:30:00,37.14,37.28,37.14,37.22,3242.0,37.14,37.28,37.14,37.22,3242.0
2021-02-18 14:00:00,37.2,37.4,37.2,37.3,2986.0,37.2,37.4,37.2,37.3,2986.0
2021-02-18 14:30:00,37.3,37.33,37.22,37.28,1965.0,37.3,37.33,37.22,37.28,1965.0
2021-02-18 15:00:00,37.36,37.44,37.28,37.28,10477.0,37.36,37.44,37.28,37.28,10477.0
2021-02-18 15:30:00,37.27,37.43,37.03,37.03,5936.0,37.27,37.43,37.03,37.03,5936.0
2021-02-19 09:30:00,37.74,38.06,37.57,37.94,6700.0,37.74,38.06,37.57,37.94,6700.0
2021-02-19 10:00:00,37.84,38.87,37.75,38.86,3050.0,37.84,38.87,37.75,38.86,3050.0
2021-02-19 10:30:00,38.8,38.96,38.65,38.72,7063.0,38.8,38.96,38.65,38.72,7063.0
2021-02-19 11:00:00,38.86,39.31,38.7,39.3,4073.0,38.86,39.31,38.7,39.3,4073.0
2021-02-19 11:30:00,39.39,39.52,39.25,39.31,2692.0,39.39,39.52,39.25,39.31,2692.0
2021-02-19 12:00:00,39.35,39.64,39.25,39.25,3560.0,39.35,39.64,39.25,39.25,3560.0
2021-02-19 12:30:00,39.28,39.28,38.83,38.83,1702.0,39.28,39.28,38.83,38.83,1702.0
2021-02-19 13:00:00,39.03,39.03,38.78,38.93,2902.0,39.03,39.03,38.78,38.93,2902.0
2021-02-19 13:30:00,38.97,39.07,38.87,39.03,1972.0,38.97,39.07,38.87,39.03,1972.0
2021-02-19 14:00:00,39.04,39.32,39.01,39.17,1720.0,39.04,39.32,39.01,39.17,1720.0
2021-02-19 14:30:00,39.29,39.4,39.29,39.36,3105.0,39.29,39.4,39.29,39.36,3105.0
2021-02-19 15:00:00,39.4,39.41,38.97,39.03,8432.0,39.4,39.41,38.97,39.03,8432.0
2021-02-19 15:30:00,39.05,39.29,38.88,38.88,8838.0,39.05,39.29,38.88,38.88,8838.0
2021-02-22 09:30:00,38.65,39.41,38.65,39.41,5789.0,38.65,39.41,38.65,39.41,5789.0
2021-02-22 10:00:00,39.49,40.93,39.49,40.7,18215.0,39.49,40.93,39.49,40.7,18215.0
2021-02-22 10:30:00,40.75,41.11,40.36,40.38,7270.0,40.75,41.11,40.36,40.38,7270.0
2021-02-22 11:00:00,40.3,40.98,40.09,40.8,7389.0,40.3,40.98,40.09,40.8,7389.0
2021-02-22 11:30:00,40.69,40.97,40.69,40.97,3457.0,40.69,40.97,40.69,40.97,3457.0
2021-02-22 12:00:00,40.98,41.05,40.84,41.0,5427.0,40.98,41.05,40.84,41.0,5427.0
2021-02-22 12:30:00,40.95,41.09,40.92,41.08,4300.0,40.95,41.09,40.92,41.08,4300.0
2021-02-22 13:00:00,41.08,41.08,40.82,40.99,2550.0,41.08,41.08,40.82,40.99,2550.0
2021-02-22 13:30:00,40.94,40.95,40.87,40.9,2100.0,40.94,40.95,40.87,40.9,2100.0
2021-02-22 14:00:00,41.01,41.39,40.95,41.27,9335.0,41.01,41.39,40.95,41.27,9335.0
2021-02-22 14:30:00,41.18,41.36,41.17,41.29,4887.0,41.18,41.36,41.17,41.29,4887.0
2021-02-22 15:00:00,41.29,41.31,40.5,40.5,4200.0,41.29,41.31,40.5,40.5,4200.0
2021-02-22 15:30:00,40.5,40.73,40.47,40.64,9569.0,40.5,40.73,40.47,40.64,9569.0
2021-02-23 09:30:00,40.0,40.0,37.82,39.34,9881.0,40.0,40.0,37.82,39.34,9881.0
2021-02-23 10:00:00,39.38,40.94,39.38,40.92,18184.0,39.38,40.94,39.38,40.92,18184.0
2021-02-23 10:30:00,40.81,41.04,39.93,40.21,12320.0,40.81,41.04,39.93,40.21,12320.0
2021-02-23 11:00:00,40.26,40.28,38.8,38.83,22990.0,40.26,40.28,38.8,38.83,22990.0
2021-02-23 11:30:00,38.84,39.37,38.83,39.36,3837.0,38.84,39.37,38.83,39.36,3837.0
2021-02-23 12:00:00,39.15,39.23,38.79,39.23,7604.0,39.15,39.23,38.79,39.23,7604.0
2021-02-23 12:30:00,39.31,39.33,38.82,38.82,4673.0,39.31,39.33,38.82,38.82,4673.0
2021-02-23 13:00:00,38.86,39.65,38.82,39.61,4119.0,38.86,39.65,38.82,39.61,4119.0
2021-02-23 13:30:00,39.58,39.58,38.97,39.21,4400.0,39.58,39.58,38.97,39.21,4400.0
2021-02-23 14:00:00,39.22,39.34,39.01,39.01,3100.0,39.22,39.34,39.01,39.01,3100.0
2021-02-23 14:30:00,38.98,39.1,38.85,39.02,3658.0,38.98,39.1,38.85,39.02,3658.0
2021-02-23 15:00:00,39.15,39.54,39.07,39.43,7523.0,39.15,39.54,39.07,39.43,7523.0
2021-02-23 15:30:00,39.54,39.61,39.39,39.61,4700.0,39.54,39.61,39.39,39.61,4700.0
2021-02-24 09:30:00,40.06,40.42,39.92,40.22,4340.0,40.06,40.42,39.92,40.22,4340.0
2021-02-24 10:00:00,39.96,40.42,39.9,40.41,9849.0,39.96,40.42,39.9,40.41,9849.0
2021-02-24 10:30:00,40.45,40.87,40.34,40.72,10688.0,40.45,40.87,40.34,40.72,10688.0
2021-02-24 11:00:00,40.75,41.3,40.72,41.22,7406.0,40.75,41.3,40.72,41.22,7406.0
2021-02-24 11:30:00,41.15,41.46,40.92,41.46,10552.0,41.15,41.46,40.92,41.46,10552.0
2021-02-24 12:00:00,41.57,41.85,41.48,41.67,10276.0,41.57,41.85,41.48,41.67,10276.0
2021-02-24 12:30:00,41.72,41.86,41.5,41.5,5850.0,41.72,41.86,41.5,41.5,5850.0
2021-02-24 13:00:00,41.3,41.3,41.08,41.2,2566.0,41.3,41.3,41.08,41.2,2566.0
2021-02-24 13:30:00,41.25,41.5,41.25,41.35,1600.0,41.25,41.5,41.25,41.35,1600.0
2021-02-24 14:00:00,41.26,41.36,41.15,41.36,1495.0,41.26,41.36,41.15,41.36,1495.0
2021-02-24 14:30:00,41.47,41.58,41.39,41.58,2200.0,41.47,41.58,41.39,41.58,2200.0
2021-02-24 15:00:00,41.58,41.74,41.51,41.74,1800.0,41.58,41.74,41.51,41.74,1800.0
2021-02-24 15:30:00,41.72,42.04,41.69,41.8,6387.0,41.72,42.04,41.69,41.8,6387.0
2021-02-25 09:30:00,41.71,41.71,40.76,41.53,6725.0,41.71,41.71,40.76,41.53,6725.0
2021-02-25 10:00:00,41.3,41.38,40.36,40.36,4100.0,41.3,41.38,40.36,40.36,4100.0
2021-02-25 10:30:00,40.39,40.39,39.8,39.8,5500.0,40.39,40.39,39.8,39.8,5500.0
2021-02-25 11:00:00,39.77,40.56,39.77,40.44,2000.0,39.77,40.56,39.77,40.44,2000.0
2021-02-25 11:30:00,40.38,40.54,39.72,39.72,1994.0,40.38,40.54,39.72,39.72,1994.0
2021-02-25 12:00:00,39.54,39.68,39.14,39.16,6237.0,39.54,39.68,39.14,39.16,6237.0
2021-02-25 12:30:00,39.05,39.33,38.75,38.78,2262.0,39.05,39.33,38.75,38.78,2262.0
2021-02-25 13:00:00,38.67,39.85,38.59,39.76,5379.0,38.67,39.85,38.59,39.76,5379.0
2021-02-25 13:30:00,39.82,40.16,39.6,40.16,3795.0,39.82,40.16,39.6,40.16,3795.0
2021-02-25 14:00:00,40.14,40.67,40.14,40.64,5600.0,40.14,40.67,40.14,40.64,5600.0
2021-02-25 14:30:00,40.59,40.6,40.06,40.11,6140.0,40.59,40.6,40.06,40.11,6140.0
2021-02-25 15:00:00,40.14,40.14,38.94,38.94,8183.0,40.14,40.14,38.94,38.94,8183.0
2021-02-25 15:30:00,39.01,39.82,38.15,39.61,32773.0,39.01,39.82,38.15,39.61,32773.0
2021-02-26 09:30:00,39.79,40.84,39.35,39.42,7394.0,39.79,40.84,39.35,39.42,7394.0
2021-02-26 10:00:00,39.01,39.12,38.46,38.46,3975.0,39.01,39.12,38.46,38.46,3975.0
2021-02-26 10:30:00,38.7,39.9,38.69,39.82,9524.0,38.7,39.9,38.69,39.82,9524.0
2021-02-26 11:00:00,39.73,40.4,39.73,40.37,2320.0,39.73,40.4,39.73,40.37,2320.0
2021-02-26 11:30:00,40.56,40.77,40.5,40.63,3007.0,40.56,40.77,40.5,40.63,3007.0
2021-02-26 12:00:00,40.84,41.28,40.81,41.03,2617.0,40.84,41.28,40.81,41.03,2617.0
2021-02-26 12:30:00,41.17,41.33,40.92,40.92,2127.0,41.17,41.33,40.92,40.92,2127.0
2021-02-26 13:00:00,40.83,41.34,40.82,41.34,3229.0,40.83,41.34,40.82,41.34,3229.0
2021-02-26 13:30:00,41.43,41.43,41.07,41.22,2936.0,41.43,41.43,41.07,41.22,2936.0
2021-02-26 14:00:00,41.28,41.34,40.82,40.82,3008.0,41.28,41.34,40.82,40.82,3008.0
2021-02-26 14:30:00,40.75,40.98,40.6,40.91,1500.0,40.75,40.98,40.6,40.91,1500.0
2021-02-26 15:00:00,40.96,41.33,40.92,40.92,3589.0,40.96,41.33,40.92,40.92,3589.0
2021-02-26 15:30:00,40.91,41.37,40.67,40.67,10315.0,40.91,41.37,40.67,40.67,10315.0
2021-03-01 09:30:00,41.79,42.2,41.42,41.46,5616.0,41.79,42.2,41.42,41.46,5616.0
2021-03-01 10:00:00,41.43,42.11,41.09,41.1,6381.0,41.43,42.11,41.09,41.1,6381.0
2021-03-01 10:30:00,41.06,41.96,41.05,41.8,2800.0,41.06,41.96,41.05,41.8,2800.0
2021-03-01 11:00:00,41.75,42.24,41.75,42.05,2359.0,41.75,42.24,41.75,42.05,2359.0
2021-03-01 11:30:00,41.97,41.97,41.85,41.85,1300.0,41.97,41.97,41.85,41.85,1300.0
2021-03-01 12:00:00,41.91,41.92,41.53,41.53,1900.0,41.91,41.92,41.53,41.53,1900.0
2021-03-01 12:30:00,41.54,41.62,41.4,41.56,2300.0,41.54,41.62,41.4,41.56,2300.0
2021-03-01 13:00:00,41.27,41.65,41.23,41.65,1900.0,41.27,41.65,41.23,41.65,1900.0
2021-03-01 13:30:00,41.6,41.77,41.55,41.69,4956.0,41.6,41.77,41.55,41.69,4956.0
2021-03-01 14:00:00,41.74,42.04,41.74,41.97,1600.0,41.74,42.04,41.74,41.97,1600.0
2021-03-01 14:30:00,41.95,41.98,41.78,41.9,4172.0,41.95,41.98,41.78,41.9,4172.0
2021-03-01 15:00:00,41.8,41.89,41.39,41.39,4603.0,41.8,41.89,41.39,41.39,4603.0
2021-03-01 15:30:00,41.39,41.6,41.32,41.6,8200.0,41.39,41.6,41.32,41.6,8200.0
2021-03-02 09:30:00,41.7,42.37,41.7,42.09,8742.0,41.7,42.37,41.7,42.09,8742.0
2021-03-02 10:00:00,42.09,42.09,41.23,41.23,2418.0,42.09,42.09,41.23,41.23,2418.0
2021-03-02 10:30:00,41.34,41.66,41.17,41.63,2532.0,41.34,41.66,41.17,41.63,2532.0
2021-03-02 11:00:00,41.33,41.42,40.96,41.21,2900.0,41.33,41.42,40.96,41.21,2900.0
2021-03-02 11:30:00,41.0,41.07,40.87,41.07,400.0,41.0,41.07,40.87,41.07,400.0
2021-03-02 12:00:00,41.2,41.21,41.07,41.2,1700.0,41.2,41.21,41.07,41.2,1700.0
2021-03-02 12:30:00,41.35,41.35,41.03,41.03,800.0,41.35,41.35,41.03,41.03,800.0
2021-03-02 13:00:00,41.14,41.23,41.01,41.06,700.0,41.14,41.23,41.01,41.06,700.0
2021-03-02 13:30:00,41.13,41.29,41.1,41.1,600.0,41.13,41.29,41.1,41.1,600.0
2021-03-02 14:00:00,41.14,41.14,40.75,40.89,1250.0,41.14,41.14,40.75,40.89,1250.0
2021-03-02 14:30:00,40.8,41.18,40.8,41.18,1404.0,40.8,41.18,40.8,41.18,1404.0
2021-03-02 15:00:00,41.12,41.23,41.01,41.01,1366.0,41.12,41.23,41.01,41.01,1366.0
2021-03-02 15:30:00,40.99,41.17,40.71,40.71,3194.0,40.99,41.17,40.71,40.71,3194.0
2021-03-03 09:30:00,41.19,42.31,41.19,42.13,6879.0,41.19,42.31,41.19,42.13,6879.0
2021-03-03 10:00:00,41.73,41.92,41.28,41.85,2500.0,41.73,41.92,41.28,41.85,2500.0
2021-03-03 10:30:00,42.04,42.95,41.92,42.57,6350.0,42.04,42.95,41.92,42.57,6350.0
2021-03-03 11:00:00,42.81,42.89,42.54,42.64,2900.0,42.81,42.89,42.54,42.64,2900.0
2021-03-03 11:30:00,42.74,42.74,42.2,42.26,2009.0,42.74,42.74,42.2,42.26,2009.0
2021-03-03 12:00:00,42.19,42.41,42.06,42.07,2510.0,42.19,42.41,42.06,42.07,2510.0
2021-03-03 12:30:00,42.15,42.49,42.06,42.39,1904.0,42.15,42.49,42.06,42.39,1904.0
2021-03-03 13:00:00,42.57,42.85,42.43,42.73,2323.0,42.57,42.85,42.43,42.73,2323.0
2021-03-03 13:30:00,42.53,42.53,41.88,41.88,1515.0,42.53,42.53,41.88,41.88,1515.0
2021-03-03 14:00:00,41.82,41.96,41.53,41.78,4300.0,41.82,41.96,41.53,41.78,4300.0
2021-03-03 14:30:00,41.81,42.36,41.61,42.36,3470.0,41.81,42.36,41.61,42.36,3470.0
2021-03-03 15:00:00,42.29,42.39,41.87,41.99,4100.0,42.29,42.39,41.87,41.99,4100.0
2021-03-03 15:30:00,41.92,42.28,41.87,41.92,7428.0,41.92,42.28,41.87,41.92,7428.0
2021-03-04 09:30:00,42.18,42.6,41.63,41.63,4900.0,42.18,42.6,41.63,41.63,4900.0
2021-03-04 10:00:00,41.5,41.73,40.74,41.42,5801.0,41.5,41.73,40.74,41.42,5801.0
2021-03-04 10:30:00,41.3,41.58,41.27,41.45,600.0,41.3,41.58,41.27,41.45,600.0
2021-03-04 11:00:00,41.88,41.91,41.45,41.7,777.0,41.88,41.91,41.45,41.7,777.0
2021-03-04 11:30:00,41.85,42.06,41.75,41.77,1304.0,41.85,42.06,41.75,41.77,1304.0
2021-03-04 12:00:00,42.05,42.3,41.95,42.08,3050.0,42.05,42.3,41.95,42.08,3050.0
2021-03-04 12:30:00,41.84,42.24,41.17,41.24,1300.0,41.84,42.24,41.17,41.24,1300.0
2021-03-04 13:00:00,41.24,41.5,40.8,41.21,2064.0,41.24,41.5,40.8,41.21,2064.0
2021-03-04 13:30:00,41.28,41.38,39.98,39.98,4673.0,41.28,41.38,39.98,39.98,4673.0
2021-03-04 14:00:00,39.89,40.7,39.89,40.7,1900.0,39.89,40.7,39.89,40.7,1900.0
2021-03-04 14:30:00,40.64,41.24,40.46,41.05,2721.0,40.64,41.24,40.46,41.05,2721.0
2021-03-04 15:00:00,41.17,41.24,40.9,41.17,4240.0,41.17,41.24,40.9,41.17,4240.0
2021-03-04 15:30:00,41.21,41.94,41.21,41.76,4178.0,41.21,41.94,41.21,41.76,4178.0
2021-03-05 09:30:00,41.95,42.4,41.33,41.35,4340.0,41.95,42.4,41.33,41.35,4340.0
2021-03-05 10:00:00,41.7,42.15,41.12,41.21,1396.0,41.7,42.15,41.12,41.21,1396.0
2021-03-05 10:30:00,40.97,41.76,40.97,41.27,1550.0,40.97,41.76,40.97,41.27,1550.0
2021-03-05 11:00:00,40.93,40.98,38.22,38.31,6375.0,40.93,40.98,38.22,38.31,6375.0
2021-03-05 11:30:00,38.62,38.89,37.91,38.39,8168.0,38.62,38.89,37.91,38.39,8168.0
2021-03-05 12:00:00,38.3,39.24,38.01,39.24,5978.0,38.3,39.24,38.01,39.24,5978.0
2021-03-05 12:30:00,39.12,39.86,38.59,39.71,11943.0,39.12,39.86,38.59,39.71,11943.0
2021-03-05 13:00:00,39.83,40.61,39.55,40.48,3000.0,39.83,40.61,39.55,40.48,3000.0
2021-03-05 13:30:00,40.43,41.05,40.31,40.62,1901.0,40.43,41.05,40.31,40.62,1901.0
2021-03-05 14:00:00,40.87,41.35,40.67,41.35,2500.0,40.87,41.35,40.67,41.35,2500.0
2021-03-05 14:30:00,41.41,41.6,41.14,41.49,3270.0,41.41,41.6,41.14,41.49,3270.0
2021-03-05 15:00:00,41.51,41.8,41.35,41.72,2620.0,41.51,41.8,41.35,41.72,2620.0
2021-03-05 15:30:00,41.71,42.44,41.66,42.44,14506.0,41.71,42.44,41.66,42.44,14506.0
2021-03-08 09:30:00,42.5,44.33,42.5,43.77,34350.0,42.5,44.33,42.5,43.77,34350.0
2021-03-08 10:00:00,44.08,44.7,43.85,44.65,6350.0,44.08,44.7,43.85,44.65,6350.0
2021-03-08 10:30:00,44.67,44.86,44.25,44.28,6939.0,44.67,44.86,44.25,44.28,6939.0
2021-03-08 11:00:00,44.45,44.55,43.92,44.49,7200.0,44.45,44.55,43.92,44.49,7200.0
2021-03-08 11:30:00,44.2,44.47,43.94,44.05,3400.0,44.2,44.47,43.94,44.05,3400.0
2021-03-08 12:00:00,43.97,44.4,43.8,44.4,5200.0,43.97,44.4,43.8,44.4,5200.0
2021-03-08 12:30:00,44.27,44.47,43.83,43.83,2790.0,44.27,44.47,43.83,43.83,2790.0
2021-03-08 13:00:00,43.81,44.07,43.68,44.07,4995.0,43.81,44.07,43.68,44.07,4995.0
2021-03-08 13:30:00,44.02,44.02,43.13,43.15,2500.0,44.02,44.02,43.13,43.15,2500.0
2021-03-08 14:00:00,43.22,44.45,43.22,44.45,3600.0,43.22,44.45,43.22,44.45,3600.0
2021-03-08 14:30:00,44.6,44.69,43.94,44.14,4683.0,44.6,44.69,43.94,44.14,4683.0
2021-03-08 15:00:00,44.02,44.66,44.0,44.64,4190.0,44.02,44.66,44.0,44.64,4190.0
2021-03-08 15:30:00,44.71,44.86,44.54,44.74,9523.0,44.71,44.86,44.54,44.74,9523.0
2021-03-09 09:30:00,45.04,45.25,44.01,44.85,6627.0,45.04,45.25,44.01,44.85,6627.0
2021-03-09 10:00:00,44.38,44.6,44.1,44.27,5916.0,44.38,44.6,44.1,44.27,5916.0
2021-03-09 10:30:00,44.09,44.83,44.02,44.76,3400.0,44.09,44.83,44.02,44.76,3400.0
2021-03-09 11:00:00,44.88,45.05,44.81,44.84,1373.0,44.88,45.05,44.81,44.84,1373.0
2021-03-09 11:30:00,44.86,44.86,44.57,44.64,3400.0,44.86,44.86,44.57,44.64,3400.0
2021-03-09 12:00:00,44.58,44.92,44.28,44.31,2900.0,44.58,44.92,44.28,44.31,2900.0
2021-03-09 12:30:00,44.21,44.32,43.68,43.68,3760.0,44.21,44.32,43.68,43.68,3760.0
2021-03-09 13:00:00,43.68,43.9,43.25,43.35,5200.0,43.68,43.9,43.25,43.35,5200.0
2021-03-09 13:30:00,43.39,43.89,43.21,43.89,12150.0,43.39,43.89,43.21,43.89,12150.0
2021-03-09 14:00:00,43.91,44.28,43.91,44.28,1300.0,43.91,44.28,43.91,44.28,1300.0
2021-03-09 14:30:00,44.25,44.58,44.25,44.57,2266.0,44.25,44.58,44.25,44.57,2266.0
2021-03-09 15:00:00,44.68,44.79,44.57,44.79,1550.0,44.68,44.79,44.57,44.79,1550.0
2021-03-09 15:30:00,44.77,44.77,43.92,44.05,8119.0,44.77,44.77,43.92,44.05,8119.0
2021-03-10 09:30:00,43.99,45.0,43.99,44.34,15558.0,43.99,45.0,43.99,44.34,15558.0
2021-03-10 10:00:00,44.36,44.69,44.0,44.0,1766.0,44.36,44.69,44.0,44.0,1766.0
2021-03-10 10:30:00,43.8,44.18,43.47,43.58,3927.0,43.8,44.18,43.47,43.58,3927.0
2021-03-10 11:00:00,43.98,44.59,43.98,44.46,1700.0,43.98,44.59,43.98,44.46,1700.0
2021-03-10 11:30:00,44.39,44.69,44.33,44.48,2785.0,44.39,44.69,44.33,44.48,2785.0
2021-03-10 12:00:00,44.49,44.81,44.38,44.38,2048.0,44.49,44.81,44.38,44.38,2048.0
2021-03-10 12:30:00,44.35,44.79,44.35,44.79,1200.0,44.35,44.79,44.35,44.79,1200.0
2021-03-10 13:00:00,44.61,45.0,44.61,45.0,2200.0,44.61,45.0,44.61,45.0,2200.0
2021-03-10 13:30:00,45.0,45.22,44.81,45.18,3398.0,45.0,45.22,44.81,45.18,3398.0
2021-03-10 14:00:00,44.98,45.44,44.98,45.29,4930.0,44.98,45.44,44.98,45.29,4930.0
2021-03-10 14:30:00,45.44,45.59,45.3,45.3,4750.0,45.44,45.59,45.3,45.3,4750.0
2021-03-10 15:00:00,45.35,45.35,45.16,45.35,2511.0,45.35,45.35,45.16,45.35,2511.0
2021-03-10 15:30:00,45.08,45.44,45.08,45.42,7253.0,45.08,45.44,45.08,45.42,7253.0
2021-03-11 09:30:00,45.82,47.4,45.82,47.0,19216.0,45.82,47.4,45.82,47.0,19216.0
2021-03-11 10:00:00,46.9,46.94,46.47,46.67,7376.0,46.9,46.94,46.47,46.67,7376.0
2021-03-11 10:30:00,46.71,46.71,46.18,46.18,9455.0,46.71,46.71,46.18,46.18,9455.0
2021-03-11 11:00:00,45.94,46.39,45.94,46.39,13034.0,45.94,46.39,45.94,46.39,13034.0
2021-03-11 11:30:00,46.33,46.38,45.46,45.46,2730.0,46.33,46.38,45.46,45.46,2730.0
2021-03-11 12:00:00,45.45,45.65,45.33,45.62,2250.0,45.45,45.65,45.33,45.62,2250.0
2021-03-11 12:30:00,45.58,45.65,45.44,45.65,1200.0,45.58,45.65,45.44,45.65,1200.0
2021-03-11 13:00:00,45.72,45.72,45.12,45.14,1700.0,45.72,45.72,45.12,45.14,1700.0
2021-03-11 13:30:00,45.38,45.49,45.07,45.41,2000.0,45.38,45.49,45.07,45.41,2000.0
2021-03-11 14:00:00,45.43,45.59,45.34,45.55,517.0,45.43,45.59,45.34,45.55,517.0
2021-03-11 14:30:00,45.66,45.86,45.59,45.65,1100.0,45.66,45.86,45.59,45.65,1100.0
2021-03-11 15:00:00,45.73,45.78,45.53,45.78,1589.0,45.73,45.78,45.53,45.78,1589.0
2021-03-11 15:30:00,45.78,45.89,45.61,45.64,4460.0,45.78,45.89,45.61,45.64,4460.0
2021-03-12 09:30:00,46.38,46.85,45.84,46.5,7952.0,46.38,46.85,45.84,46.5,7952.0
2021-03-12 10:00:00,46.34,46.55,46.14,46.3,2600.0,46.34,46.55,46.14,46.3,2600.0
2021-03-12 10:30:00,46.29,46.41,45.6,45.69,9277.0,46.29,46.41,45.6,45.69,9277.0
2021-03-12 11:00:00,45.57,46.1,45.57,46.04,6300.0,45.57,46.1,45.57,46.04,6300.0
2021-03-12 11:30:00,46.24,46.41,46.16,46.16,6907.0,46.24,46.41,46.16,46.16,6907.0
2021-03-12 12:00:00,46.19,46.36,46.16,46.34,1400.0,46.19,46.36,46.16,46.34,1400.0
2021-03-12 12:30:00,46.35,46.35,45.87,45.89,2955.0,46.35,46.35,45.87,45.89,2955.0
2021-03-12 13:00:00,45.75,45.94,45.64,45.83,2267.0,45.75,45.94,45.64,45.83,2267.0
2021-03-12 13:30:00,45.94,45.94,45.81,45.84,1679.0,45.94,45.94,45.81,45.84,1679.0
2021-03-12 14:00:00,45.9,46.28,45.9,46.28,2000.0,45.9,46.28,45.9,46.28,2000.0
2021-03-12 14:30:00,46.3,46.33,46.08,46.12,4906.0,46.3,46.33,46.08,46.12,4906.0
2021-03-12 15:00:00,46.08,46.15,46.0,46.14,4140.0,46.08,46.15,46.0,46.14,4140.0
2021-03-12 15:30:00,46.13,46.61,46.1,46.6,10816.0,46.13,46.61,46.1,46.6,10816.0
2021-03-15 09:30:00,47.75,48.25,46.95,46.95,12808.0,47.75,48.25,46.95,46.95,12808.0
2021-03-15 10:00:00,47.1,47.53,46.69,47.4,5247.0,47.1,47.53,46.69,47.4,5247.0
2021-03-15 10:30:00,47.5,47.53,47.22,47.22,1810.0,47.5,47.53,47.22,47.22,1810.0
2021-03-15 11:00:00,47.22,47.55,47.12,47.12,1300.0,47.22,47.55,47.12,47.12,1300.0
2021-03-15 11:30:00,46.97,47.12,46.6,46.89,1610.0,46.97,47.12,46.6,46.89,1610.0
2021-03-15 12:00:00,46.76,47.07,46.76,46.91,8603.0,46.76,47.07,46.76,46.91,8603.0
2021-03-15 12:30:00,46.82,47.12,46.76,47.08,1500.0,46.82,47.12,46.76,47.08,1500.0
2021-03-15 13:00:00,47.02,47.24,46.96,47.24,800.0,47.02,47.24,46.96,47.24,800.0
2021-03-15 13:30:00,47.2,47.2,46.72,46.81,2300.0,47.2,47.2,46.72,46.81,2300.0
2021-03-15 14:00:00,46.82,46.9,46.46,46.49,3932.0,46.82,46.9,46.46,46.49,3932.0
2021-03-15 14:30:00,46.65,46.9,46.48,46.59,2386.0,46.65,46.9,46.48,46.59,2386.0
2021-03-15 15:00:00,46.67,46.67,46.36,46.42,1779.0,46.67,46.67,46.36,46.42,1779.0
2021-03-15 15:30:00,46.47,46.54,46.14,46.27,10714.0,46.47,46.54,46.14,46.27,10714.0
2021-03-16 09:30:00,46.02,46.02,45.18,45.87,4006.0,46.02,46.02,45.18,45.87,4006.0
2021-03-16 10:00:00,45.78,46.42,45.34,46.1,6658.0,45.78,46.42,45.34,46.1,6658.0
2021-03-16 10:30:00,46.21,46.72,45.94,45.94,3600.0,46.21,46.72,45.94,45.94,3600.0
2021-03-16 11:00:00,45.94,45.94,45.44,45.76,4996.0,45.94,45.94,45.44,45.76,4996.0
2021-03-16 11:30:00,45.62,45.69,45.31,45.68,4068.0,45.62,45.69,45.31,45.68,4068.0
2021-03-16 12:00:00,45.76,46.12,45.67,45.72,1500.0,45.76,46.12,45.67,45.72,1500.0
2021-03-16 12:30:00,45.76,45.92,45.59,45.69,1500.0,45.76,45.92,45.59,45.69,1500.0
2021-03-16 13:00:00,45.84,45.96,45.84,45.96,400.0,45.84,45.96,45.84,45.96,400.0
2021-03-16 13:30:00,45.78,45.78,45.32,45.49,12728.0,45.78,45.78,45.32,45.49,12728.0
2021-03-16 14:00:00,45.31,45.31,44.89,45.19,3647.0,45.31,45.31,44.89,45.19,3647.0
2021-03-16 14:30:00,45.34,45.5,44.94,45.5,7196.0,45.34,45.5,44.94,45.5,7196.0
2021-03-16 15:00:00,45.43,45.5,45.25,45.36,3348.0,45.43,45.5,45.25,45.36,3348.0
2021-03-16 15:30:00,45.37,45.45,45.02,45.06,8270.0,45.37,45.45,45.02,45.06,8270.0
2021-03-17 09:30:00,44.51,45.33,44.25,45.33,5100.0,44.51,45.33,44.25,45.33,5100.0
2021-03-17 10:00:00,45.39,45.96,45.39,45.93,14189.0,45.39,45.96,45.39,45.93,14189.0
2021-03-17 10:30:00,45.92,46.12,45.52,45.52,5755.0,45.92,46.12,45.52,45.52,5755.0
2021-03-17 11:00:00,45.47,46.22,45.22,46.17,4164.0,45.47,46.22,45.22,46.17,4164.0
2021-03-17 11:30:00,46.09,46.41,46.05,46.05,2400.0,46.09,46.41,46.05,46.05,2400.0
2021-03-17 12:00:00,46.07,46.19,45.8,45.84,1900.0,46.07,46.19,45.8,45.84,1900.0
2021-03-17 12:30:00,45.82,46.02,45.82,45.88,1900.0,45.82,46.02,45.82,45.88,1900.0
2021-03-17 13:00:00,45.94,46.06,45.9,46.06,1000.0,45.94,46.06,45.9,46.06,1000.0
2021-03-17 13:30:00,46.06,46.17,45.79,45.79,2200.0,46.06,46.17,45.79,45.79,2200.0
2021-03-17 14:00:00,45.8,46.63,45.8,46.29,6259.0,45.8,46.63,45.8,46.29,6259.0
2021-03-17 14:30:00,46.1,46.94,46.01,46.94,3271.0,46.1,46.94,46.01,46.94,3271.0
2021-03-17 15:00:00,46.83,46.89,46.48,46.55,2100.0,46.83,46.89,46.48,46.55,2100.0
2021-03-17 15:30:00,46.58,46.75,46.25,46.54,14500.0,46.58,46.75,46.25,46.54,14500.0
2021-03-18 09:30:00,46.31,46.69,45.52,46.15,7260.0,46.31,46.69,45.52,46.15,7260.0
2021-03-18 10:00:00,46.15,46.65,45.88,46.65,6371.0,46.15,46.65,45.88,46.65,6371.0
2021-03-18 10:30:00,46.77,47.02,46.5,46.5,4494.0,46.77,47.02,46.5,46.5,4494.0
2021-03-18 11:00:00,47.05,47.68,47.05,47.37,2401.0,47.05,47.68,47.05,47.37,2401.0
2021-03-18 11:30:00,47.26,47.41,47.17,47.21,2900.0,47.26,47.41,47.17,47.21,2900.0
2021-03-18 12:00:00,47.28,47.56,47.28,47.42,2600.0,47.28,47.56,47.28,47.42,2600.0
2021-03-18 12:30:00,47.54,47.54,46.64,46.67,3240.0,47.54,47.54,46.64,46.67,3240.0
2021-03-18 13:00:00,46.58,47.17,46.56,47.14,1500.0,46.58,47.17,46.56,47.14,1500.0
2021-03-18 13:30:00,47.09,47.11,46.99,47.07,1100.0,47.09,47.11,46.99,47.07,1100.0
2021-03-18 14:00:00,47.09,47.1,46.5,46.57,2900.0,47.09,47.1,46.5,46.57,2900.0
2021-03-18 14:30:00,46.58,46.58,46.37,46.49,3100.0,46.58,46.58,46.37,46.49,3100.0
2021-03-18 15:00:00,46.47,46.47,45.92,46.17,3400.0,46.47,46.47,45.92,46.17,3400.0
2021-03-18 15:30:00,45.83,45.86,45.55,45.63,4250.0,45.83,45.86,45.55,45.63,4250.0
2021-03-19 09:30:00,45.39,45.72,44.4,45.4,5940.0,45.39,45.72,44.4,45.4,5940.0
2021-03-19 10:00:00,45.29,46.16,45.05,46.16,3900.0,45.29,46.16,45.05,46.16,3900.0
2021-03-19 10:30:00,45.98,46.33,45.69,46.31,2875.0,45.98,46.33,45.69,46.31,2875.0
2021-03-19 11:00:00,46.34,46.51,46.05,46.33,4326.0,46.34,46.51,46.05,46.33,4326.0
2021-03-19 11:30:00,46.46,46.82,46.46,46.81,1600.0,46.46,46.82,46.46,46.81,1600.0
2021-03-19 12:00:00,46.96,46.96,46.55,46.69,3010.0,46.96,46.96,46.55,46.69,3010.0
2021-03-19 12:30:00,46.7,46.95,46.63,46.73,2989.0,46.7,46.95,46.63,46.73,2989.0
2021-03-19 13:00:00,46.69,46.87,46.69,46.79,9103.0,46.69,46.87,46.69,46.79,9103.0
2021-03-19 13:30:00,46.34,46.61,46.34,46.61,700.0,46.34,46.61,46.34,46.61,700.0
2021-03-19 14:00:00,46.47,46.52,46.02,46.22,1772.0,46.47,46.52,46.02,46.22,1772.0
2021-03-19 14:30:00,46.43,46.6,46.15,46.15,2925.0,46.43,46.6,46.15,46.15,2925.0
2021-03-19 15:00:00,46.46,46.6,46.46,46.57,2185.0,46.46,46.6,46.46,46.57,2185.0
2021-03-19 15:30:00,46.55,46.61,46.21,46.25,6997.0,46.55,46.61,46.21,46.25,6997.0
2021-03-22 09:30:00,47.12,47.69,46.75,47.3,11576.0,47.12,47.69,46.75,47.3,11576.0
2021-03-22 10:00:00,47.27,47.27,46.51,46.67,13484.0,47.27,47.27,46.51,46.67,13484.0
2021-03-22 10:30:00,46.7,46.95,46.23,46.26,2814.0,46.7,46.95,46.23,46.26,2814.0
2021-03-22 11:00:00,46.05,46.05,45.45,45.48,6189.0,46.05,46.05,45.45,45.48,6189.0
2021-03-22 11:30:00,45.52,45.69,45.05,45.05,3163.0,45.52,45.69,45.05,45.05,3163.0
2021-03-22 12:00:00,45.02,45.41,44.98,45.32,4400.0,45.02,45.41,44.98,45.32,4400.0
2021-03-22 12:30:00,45.3,45.76,45.21,45.71,2630.0,45.3,45.76,45.21,45.71,2630.0
2021-03-22 13:00:00,45.84,46.08,45.72,45.84,1200.0,45.84,46.08,45.72,45.84,1200.0
2021-03-22 13:30:00,45.93,45.93,45.79,45.88,800.0,45.93,45.93,45.79,45.88,800.0
2021-03-22 14:00:00,45.96,45.99,45.8,45.81,2700.0,45.96,45.99,45.8,45.81,2700.0
2021-03-22 14:30:00,46.04,46.12,45.77,45.77,2700.0,46.04,46.12,45.77,45.77,2700.0
2021-03-22 15:00:00,45.84,45.84,45.46,45.46,2198.0,45.84,45.84,45.46,45.46,2198.0
2021-03-22 15:30:00,45.47,45.62,45.38,45.52,5300.0,45.47,45.62,45.38,45.52,5300.0
2021-03-23 09:30:00,44.7,44.78,44.06,44.54,5792.0,44.7,44.78,44.06,44.54,5792.0
2021-03-23 10:00:00,44.54,44.69,43.79,43.79,6748.0,44.54,44.69,43.79,43.79,6748.0
2021-03-23 10:30:00,43.64,43.74,43.28,43.52,4635.0,43.64,43.74,43.28,43.52,4635.0
2021-03-23 11:00:00,43.56,43.56,43.16,43.41,3488.0,43.56,43.56,43.16,43.41,3488.0
2021-03-23 11:30:00,43.25,43.49,43.1,43.1,1885.0,43.25,43.49,43.1,43.1,1885.0
2021-03-23 12:00:00,43.21,43.3,43.0,43.21,1600.0,43.21,43.3,43.0,43.21,1600.0
2021-03-23 12:30:00,43.5,43.52,43.34,43.34,1500.0,43.5,43.52,43.34,43.34,1500.0
2021-03-23 13:00:00,43.19,43.49,43.12,43.49,1028.0,43.19,43.49,43.12,43.49,1028.0
2021-03-23 13:30:00,43.38,43.38,42.88,43.18,1744.0,43.38,43.38,42.88,43.18,1744.0
2021-03-23 14:00:00,43.28,43.28,42.77,42.83,2637.0,43.28,43.28,42.77,42.83,2637.0
2021-03-23 14:30:00,42.74,42.79,42.35,42.38,2500.0,42.74,42.79,42.35,42.38,2500.0
2021-03-23 15:00:00,42.33,42.76,42.26,42.43,3087.0,42.33,42.76,42.26,42.43,3087.0
2021-03-23 15:30:00,42.32,42.81,42.2,42.79,10903.0,42.32,42.81,42.2,42.79,10903.0
2021-03-24 09:30:00,43.47,46.32,43.39,44.78,52689.0,43.47,46.32,43.39,44.78,52689.0
2021-03-24 10:00:00,44.89,45.46,44.55,45.32,10851.0,44.89,45.46,44.55,45.32,10851.0
2021-03-24 10:30:00,45.35,45.92,45.24,45.84,8388.0,45.35,45.92,45.24,45.84,8388.0
2021-03-24 11:00:00,45.9,46.13,45.5,45.77,10627.0,45.9,46.13,45.5,45.77,10627.0
2021-03-24 11:30:00,45.77,45.84,44.49,44.55,6254.0,45.77,45.84,44.49,44.55,6254.0
2021-03-24 12:00:00,44.48,44.96,44.44,44.9,4637.0,44.48,44.96,44.44,44.9,4637.0
2021-03-24 12:30:00,44.8,44.84,44.66,44.78,3102.0,44.8,44.84,44.66,44.78,3102.0
2021-03-24 13:00:00,44.79,44.79,44.42,44.63,5318.0,44.79,44.79,44.42,44.63,5318.0
2021-03-24 13:30:00,44.75,44.86,44.57,44.66,11259.0,44.75,44.86,44.57,44.66,11259.0
2021-03-24 14:00:00,44.79,44.79,43.99,44.03,25432.0,44.79,44.79,43.99,44.03,25432.0
2021-03-24 14:30:00,43.94,43.97,43.3,43.66,15317.0,43.94,43.97,43.3,43.66,15317.0
2021-03-24 15:00:00,43.73,43.86,43.48,43.66,13728.0,43.73,43.86,43.48,43.66,13728.0
2021-03-24 15:30:00,43.65,43.66,42.71,42.74,44679.0,43.65,43.66,42.71,42.74,44679.0
2021-03-25 09:30:00,41.99,44.42,41.73,43.9,11837.0,41.99,44.42,41.73,43.9,11837.0
2021-03-25 10:00:00,44.0,44.72,43.68,44.28,8976.0,44.0,44.72,43.68,44.28,8976.0
2021-03-25 10:30:00,44.27,44.63,43.66,43.75,4422.0,44.27,44.63,43.66,43.75,4422.0
2021-03-25 11:00:00,43.86,45.1,43.82,45.1,3835.0,43.86,45.1,43.82,45.1,3835.0
2021-03-25 11:30:00,45.37,45.79,45.12,45.76,4864.0,45.37,45.79,45.12,45.76,4864.0
2021-03-25 12:00:00,45.88,46.3,45.7,46.1,23837.0,45.88,46.3,45.7,46.1,23837.0
2021-03-25 12:30:00,46.11,46.79,46.11,46.4,5200.0,46.11,46.79,46.11,46.4,5200.0
2021-03-25 13:00:00,46.22,47.0,45.98,46.64,6201.0,46.22,47.0,45.98,46.64,6201.0
2021-03-25 13:30:00,46.69,46.96,46.49,46.61,8168.0,46.69,46.96,46.49,46.61,8168.0
2021-03-25 14:00:00,46.63,47.21,46.53,46.93,6051.0,46.63,47.21,46.53,46.93,6051.0
2021-03-25 14:30:00,46.77,47.5,46.59,47.42,5040.0,46.77,47.5,46.59,47.42,5040.0
2021-03-25 15:00:00,47.47,47.76,47.32,47.61,7007.0,47.47,47.76,47.32,47.61,7007.0
2021-03-25 15:30:00,47.59,48.0,47.57,47.94,16818.0,47.59,48.0,47.57,47.94,16818.0
2021-03-26 09:30:00,48.89,50.0,47.85,49.93,11952.0,48.89,50.0,47.85,49.93,11952.0
2021-03-26 10:00:00,49.99,51.57,49.99,51.41,9791.0,49.99,51.57,49.99,51.41,9791.0
2021-03-26 10:30:00,51.37,51.66,50.95,51.08,17652.0,51.37,51.66,50.95,51.08,17652.0
2021-03-26 11:00:00,51.13,51.15,50.01,50.16,8015.0,51.13,51.15,50.01,50.16,8015.0
2021-03-26 11:30:00,49.98,50.99,49.98,50.42,5503.0,49.98,50.99,49.98,50.42,5503.0
2021-03-26 12:00:00,50.3,50.51,50.05,50.05,2321.0,50.3,50.51,50.05,50.05,2321.0
2021-03-26 12:30:00,50.25,50.25,49.27,49.27,2150.0,50.25,50.25,49.27,49.27,2150.0
2021-03-26 13:00:00,49.3,49.79,49.26,49.71,2200.0,49.3,49.79,49.26,49.71,2200.0
2021-03-26 13:30:00,49.91,49.91,49.14,49.16,3757.0,49.91,49.91,49.14,49.16,3757.0
2021-03-26 14:00:00,49.08,49.2,48.88,48.93,5979.0,49.08,49.2,48.88,48.93,5979.0
2021-03-26 14:30:00,48.89,49.21,48.36,49.21,4224.0,48.89,49.21,48.36,49.21,4224.0
2021-03-26 15:00:00,49.1,49.16,48.81,49.04,3242.0,49.1,49.16,48.81,49.04,3242.0
2021-03-26 15:30:00,49.04,49.21,48.85,49.03,9515.0,49.04,49.21,48.85,49.03,9515.0
2021-03-29 09:30:00,49.43,49.43,47.65,48.48,5450.0,49.43,49.43,47.65,48.48,5450.0
2021-03-29 10:00:00,48.54,48.54,47.08,47.08,10073.0,48.54,48.54,47.08,47.08,10073.0
2021-03-29 10:30:00,47.0,47.13,46.76,46.76,7464.0,47.0,47.13,46.76,46.76,7464.0
2021-03-29 11:00:00,46.77,46.81,46.0,46.6,6596.0,46.77,46.81,46.0,46.6,6596.0
2021-03-29 11:30:00,46.46,47.03,46.42,47.03,4612.0,46.46,47.03,46.42,47.03,4612.0
2021-03-29 12:00:00,47.07,47.26,46.76,47.26,4077.0,47.07,47.26,46.76,47.26,4077.0
2021-03-29 12:30:00,47.25,47.3,47.03,47.24,1668.0,47.25,47.3,47.03,47.24,1668.0
2021-03-29 13:00:00,47.62,47.65,47.23,47.23,1154.0,47.62,47.65,47.23,47.23,1154.0
2021-03-29 13:30:00,47.06,47.18,46.6,46.6,2400.0,47.06,47.18,46.6,46.6,2400.0
2021-03-29 14:00:00,46.5,46.57,46.39,46.55,1800.0,46.5,46.57,46.39,46.55,1800.0
2021-03-29 14:30:00,46.6,46.86,46.41,46.86,2969.0,46.6,46.86,46.41,46.86,2969.0
2021-03-29 15:00:00,47.01,47.99,47.01,47.87,4548.0,47.01,47.99,47.01,47.87,4548.0
2021-03-29 15:30:00,47.83,47.83,46.81,46.81,9195.0,47.83,47.83,46.81,46.81,9195.0
2021-03-30 09:30:00,47.05,47.53,46.62,47.19,5633.0,47.05,47.53,46.62,47.19,5633.0
2021-03-30 10:00:00,47.43,47.72,47.17,47.4,10610.0,47.43,47.72,47.17,47.4,10610.0
2021-03-30 10:30:00,47.43,47.81,47.37,47.81,5043.0,47.43,47.81,47.37,47.81,5043.0
2021-03-30 11:00:00,48.0,48.04,47.24,47.38,9038.0,48.0,48.04,47.24,47.38,9038.0
2021-03-30 11:30:00,47.33,47.55,46.62,46.62,2431.0,47.33,47.55,46.62,46.62,2431.0
2021-03-30 12:00:00,46.6,47.05,46.6,46.87,1691.0,46.6,47.05,46.6,46.87,1691.0
2021-03-30 12:30:00,47.16,47.16,46.9,46.99,900.0,47.16,47.16,46.9,46.99,900.0
2021-03-30 13:00:00,46.83,47.04,46.5,47.02,2163.0,46.83,47.04,46.5,47.02,2163.0
2021-03-30 13:30:00,46.98,46.98,46.69,46.77,2640.0,46.98,46.98,46.69,46.77,2640.0
2021-03-30 14:00:00,46.63,46.85,46.56,46.63,4984.0,46.63,46.85,46.56,46.63,4984.0
2021-03-30 14:30:00,46.62,47.72,46.62,47.72,4700.0,46.62,47.72,46.62,47.72,4700.0
2021-03-30 15:00:00,47.73,47.73,47.16,47.24,5380.0,47.73,47.73,47.16,47.24,5380.0
2021-03-30 15:30:00,47.24,47.66,47.21,47.63,7311.0,47.24,47.66,47.21,47.63,7311.0
2021-03-31 09:30:00,47.79,48.66,47.79,48.65,2000.0,47.79,48.66,47.79,48.65,2000.0
2021-03-31 10:00:00,48.55,48.77,48.33,48.48,2513.0,48.55,48.77,48.33,48.48,2513.0
2021-03-31 10:30:00,48.49,48.54,48.08,48.08,2312.0,48.49,48.54,48.08,48.08,2312.0
2021-03-31 11:00:00,48.15,48.56,48.15,48.27,2709.0,48.15,48.56,48.15,48.27,2709.0
2021-03-31 11:30:00,48.22,48.35,48.19,48.26,1000.0,48.22,48.35,48.19,48.26,1000.0
2021-03-31 12:00:00,48.18,48.18,47.87,48.0,2008.0,48.18,48.18,47.87,48.0,2008.0
2021-03-31 12:30:00,47.94,48.18,47.89,48.01,2073.0,47.94,48.18,47.89,48.01,2073.0
2021-03-31 13:00:00,47.97,48.07,47.97,48.05,600.0,47.97,48.07,47.97,48.05,600.0
2021-03-31 13:30:00,48.18,48.62,48.18,48.39,4895.0,48.18,48.62,48.18,48.39,4895.0
2021-03-31 14:00:00,48.4,48.5,47.62,47.89,5502.0,48.4,48.5,47.62,47.89,5502.0
2021-03-31 14:30:00,48.07,48.43,48.07,48.32,3299.0,48.07,48.43,48.07,48.32,3299.0
2021-03-31 15:00:00,48.21,48.5,48.19,48.44,3925.0,48.21,48.5,48.19,48.44,3925.0
2021-03-31 15:30:00,48.41,48.43,47.87,47.88,12281.0,48.41,48.43,47.87,47.88,12281.0
2021-04-01 09:30:00,47.24,47.24,45.32,46.0,14793.0,47.24,47.24,45.32,46.0,14793.0
2021-04-01 10:00:00,45.83,46.55,45.45,45.64,40251.0,45.83,46.55,45.45,45.64,40251.0
2021-04-01 10:30:00,45.75,46.13,45.12,45.15,27368.0,45.75,46.13,45.12,45.15,27368.0
2021-04-01 11:00:00,45.08,45.22,44.64,44.93,22485.0,45.08,45.22,44.64,44.93,22485.0
2021-04-01 11:30:00,44.88,45.22,44.04,44.68,13881.0,44.88,45.22,44.04,44.68,13881.0
2021-04-01 12:00:00,44.76,44.99,44.65,44.99,4834.0,44.76,44.99,44.65,44.99,4834.0
2021-04-01 12:30:00,45.07,45.17,44.68,45.08,5376.0,45.07,45.17,44.68,45.08,5376.0
2021-04-01 13:00:00,45.06,45.26,44.58,45.0,7659.0,45.06,45.26,44.58,45.0,7659.0
2021-04-01 13:30:00,44.79,45.05,44.5,44.59,5600.0,44.79,45.05,44.5,44.59,5600.0
2021-04-01 14:00:00,44.88,45.28,44.5,45.28,8064.0,44.88,45.28,44.5,45.28,8064.0
2021-04-01 14:30:00,45.11,45.91,44.83,45.86,18331.0,45.11,45.91,44.83,45.86,18331.0
2021-04-01 15:00:00,45.61,45.88,45.37,45.49,10505.0,45.61,45.88,45.37,45.49,10505.0
2021-04-01 15:30:00,45.33,45.57,45.18,45.36,17377.0,45.33,45.57,45.18,45.36,17377.0
2021-04-05 09:30:00,45.89,46.24,44.19,44.37,49252.0,45.89,46.24,44.19,44.37,49252.0
2021-04-05 10:00:00,44.5,44.57,43.25,43.9,47317.0,44.5,44.57,43.25,43.9,47317.0
2021-04-05 10:30:00,43.9,44.27,43.69,44.03,8031.0,43.9,44.27,43.69,44.03,8031.0
2021-04-05 11:00:00,43.85,44.5,43.77,44.22,4600.0,43.85,44.5,43.77,44.22,4600.0
2021-04-05 11:30:00,44.38,44.43,43.79,43.79,1956.0,44.38,44.43,43.79,43.79,1956.0
2021-04-05 12:00:00,43.77,43.78,43.25,43.47,5122.0,43.77,43.78,43.25,43.47,5122.0
2021-04-05 12:30:00,43.44,43.92,43.44,43.76,3192.0,43.44,43.92,43.44,43.76,3192.0
2021-04-05 13:00:00,43.62,43.88,43.54,43.83,2096.0,43.62,43.88,43.54,43.83,2096.0
2021-04-05 13:30:00,43.9,44.13,43.9,44.0,1033.0,43.9,44.13,43.9,44.0,1033.0
2021-04-05 14:00:00,44.13,44.5,44.06,44.29,7750.0,44.13,44.5,44.06,44.29,7750.0
2021-04-05 14:30:00,44.4,44.59,44.31,44.41,6535.0,44.4,44.59,44.31,44.41,6535.0
2021-04-05 15:00:00,44.33,44.65,44.33,44.55,4403.0,44.33,44.65,44.33,44.55,4403.0
2021-04-05 15:30:00,44.48,44.51,44.25,44.25,14334.0,44.48,44.51,44.25,44.25,14334.0
2021-04-06 09:30:00,44.68,45.68,44.68,45.38,14293.0,44.68,45.68,44.68,45.38,14293.0
2021-04-06 10:00:00,45.37,45.76,45.03,45.76,15912.0,45.37,45.76,45.03,45.76,15912.0
2021-04-06 10:30:00,45.75,45.88,45.18,45.2,4912.0,45.75,45.88,45.18,45.2,4912.0
2021-04-06 11:00:00,45.12,45.24,44.92,45.16,1424.0,45.12,45.24,44.92,45.16,1424.0
2021-04-06 11:30:00,45.13,45.13,44.57,44.57,700.0,45.13,45.13,44.57,44.57,700.0
2021-04-06 12:00:00,44.44,44.63,44.15,44.33,1127.0,44.44,44.63,44.15,44.33,1127.0
2021-04-06 12:30:00,44.33,44.35,44.07,44.29,6165.0,44.33,44.35,44.07,44.29,6165.0
2021-04-06 13:00:00,44.25,44.53,44.18,44.26,1300.0,44.25,44.53,44.18,44.26,1300.0
2021-04-06 13:30:00,44.08,44.42,44.08,44.42,1600.0,44.08,44.42,44.08,44.42,1600.0
2021-04-06 14:00:00,44.42,44.69,44.38,44.6,8330.0,44.42,44.69,44.38,44.6,8330.0
2021-04-06 14:30:00,44.46,44.72,44.4,44.52,5115.0,44.46,44.72,44.4,44.52,5115.0
2021-04-06 15:00:00,44.5,44.91,44.38,44.85,4979.0,44.5,44.91,44.38,44.85,4979.0
2021-04-06 15:30:00,44.93,44.93,44.73,44.76,8332.0,44.93,44.93,44.73,44.76,8332.0
2021-04-07 09:30:00,44.77,44.9,44.3,44.3,11527.0,44.77,44.9,44.3,44.3,11527.0
2021-04-07 10:00:00,44.43,45.4,44.4,45.12,4543.0,44.43,45.4,44.4,45.12,4543.0
2021-04-07 10:30:00,45.12,45.59,45.11,45.29,2200.0,45.12,45.59,45.11,45.29,2200.0
2021-04-07 11:00:00,44.94,45.23,44.92,44.97,1166.0,44.94,45.23,44.92,44.97,1166.0
2021-04-07 11:30:00,44.87,44.93,44.68,44.78,1200.0,44.87,44.93,44.68,44.78,1200.0
2021-04-07 12:00:00,44.88,44.94,44.78,44.78,1145.0,44.88,44.94,44.78,44.78,1145.0
2021-04-07 12:30:00,45.03,45.31,45.01,45.26,700.0,45.03,45.31,45.01,45.26,700.0
2021-04-07 13:00:00,45.36,45.36,45.07,45.14,1350.0,45.36,45.36,45.07,45.14,1350.0
2021-04-07 13:30:00,45.24,45.28,45.22,45.22,479.0,45.24,45.28,45.22,45.22,479.0
2021-04-07 14:00:00,45.22,45.37,45.22,45.22,900.0,45.22,45.37,45.22,45.22,900.0
2021-04-07 14:30:00,45.15,45.16,45.03,45.03,500.0,45.15,45.16,45.03,45.03,500.0
2021-04-07 15:00:00,44.82,44.99,44.64,44.64,1500.0,44.82,44.99,44.64,44.64,1500.0
2021-04-07 15:30:00,44.59,44.61,44.45,44.52,2794.0,44.59,44.61,44.45,44.52,2794.0
2021-04-08 09:30:00,44.47,44.93,43.89,44.52,16716.0,44.47,44.93,43.89,44.52,16716.0
2021-04-08 10:00:00,44.53,44.58,43.5,44.27,14848.0,44.53,44.58,43.5,44.27,14848.0
2021-04-08 10:30:00,44.33,44.67,44.18,44.37,2632.0,44.33,44.67,44.18,44.37,2632.0
2021-04-08 11:00:00,44.36,44.47,44.21,44.21,2471.0,44.36,44.47,44.21,44.21,2471.0
2021-04-08 11:30:00,44.15,44.5,44.14,44.5,3110.0,44.15,44.5,44.14,44.5,3110.0
2021-04-08 12:00:00,44.45,44.61,44.41,44.5,1200.0,44.45,44.61,44.41,44.5,1200.0
2021-04-08 12:30:00,44.48,44.58,44.37,44.47,1370.0,44.48,44.58,44.37,44.47,1370.0
2021-04-08 13:00:00,44.48,44.48,44.26,44.45,2000.0,44.48,44.48,44.26,44.45,2000.0
2021-04-08 13:30:00,44.39,44.39,44.01,44.17,2054.0,44.39,44.39,44.01,44.17,2054.0
2021-04-08 14:00:00,44.12,44.43,44.12,44.3,2190.0,44.12,44.43,44.12,44.3,2190.0
2021-04-08 14:30:00,44.25,44.44,44.25,44.44,2300.0,44.25,44.44,44.25,44.44,2300.0
2021-04-08 15:00:00,44.5,44.55,44.49,44.52,1800.0,44.5,44.55,44.49,44.52,1800.0
2021-04-08 15:30:00,44.52,44.74,44.48,44.67,6980.0,44.52,44.74,44.48,44.67,6980.0
2021-04-09 09:30:00,44.26,44.26,43.67,43.76,2835.0,44.26,44.26,43.67,43.76,2835.0
2021-04-09 10:00:00,43.75,44.21,43.74,44.2,1629.0,43.75,44.21,43.74,44.2,1629.0
2021-04-09 10:30:00,43.96,44.29,43.87,44.29,2000.0,43.96,44.29,43.87,44.29,2000.0
2021-04-09 11:00:00,44.3,44.3,43.7,43.73,2306.0,44.3,44.3,43.7,43.73,2306.0
2021-04-09 11:30:00,43.78,44.09,43.78,44.07,1688.0,43.78,44.09,43.78,44.07,1688.0
2021-04-09 12:00:00,43.98,44.01,43.86,44.01,800.0,43.98,44.01,43.86,44.01,800.0
2021-04-09 12:30:00,44.12,44.25,44.12,44.16,500.0,44.12,44.25,44.12,44.16,500.0
2021-04-09 13:00:00,44.0,44.06,44.0,44.0,800.0,44.0,44.06,44.0,44.0,800.0
2021-04-09 13:30:00,44.0,44.34,44.0,44.34,1823.0,44.0,44.34,44.0,44.34,1823.0
2021-04-09 14:00:00,44.36,44.36,44.2,44.2,800.0,44.36,44.36,44.2,44.2,800.0
2021-04-09 14:30:00,44.17,44.17,44.15,44.15,800.0,44.17,44.17,44.15,44.15,800.0
2021-04-09 15:00:00,44.05,44.05,43.8,44.02,2270.0,44.05,44.05,43.8,44.02,2270.0
2021-04-09 15:30:00,44.02,44.27,44.02,44.04,4008.0,44.02,44.27,44.02,44.04,4008.0
2021-04-12 09:30:00,43.92,44.24,43.18,43.18,4430.0,43.92,44.24,43.18,43.18,4430.0
2021-04-12 10:00:00,43.17,43.69,43.17,43.69,2100.0,43.17,43.69,43.17,43.69,2100.0
2021-04-12 10:30:00,43.52,43.78,43.51,43.72,1400.0,43.52,43.78,43.51,43.72,1400.0
2021-04-12 11:00:00,43.63,43.71,43.33,43.69,3146.0,43.63,43.71,43.33,43.69,3146.0
2021-04-12 11:30:00,43.8,43.87,43.66,43.76,744.0,43.8,43.87,43.66,43.76,744.0
2021-04-12 12:00:00,43.89,43.97,43.89,43.97,500.0,43.89,43.97,43.89,43.97,500.0
2021-04-12 12:30:00,43.96,44.0,43.62,43.65,3654.0,43.96,44.0,43.62,43.65,3654.0
2021-04-12 13:00:00,43.7,43.9,43.62,43.7,1900.0,43.7,43.9,43.62,43.7,1900.0
2021-04-12 13:30:00,43.71,43.71,43.51,43.51,1172.0,43.71,43.71,43.51,43.51,1172.0
2021-04-12 14:00:00,43.36,43.6,43.34,43.57,3200.0,43.36,43.6,43.34,43.57,3200.0
2021-04-12 14:30:00,43.61,43.72,43.29,43.44,2900.0,43.61,43.72,43.29,43.44,2900.0
2021-04-12 15:00:00,43.36,43.61,43.19,43.56,3690.0,43.36,43.61,43.19,43.56,3690.0
2021-04-12 15:30:00,43.57,43.65,43.48,43.52,5113.0,43.57,43.65,43.48,43.52,5113.0
2021-04-13 09:30:00,43.07,43.56,42.18,42.48,6183.0,43.07,43.56,42.18,42.48,6183.0
2021-04-13 10:00:00,42.44,43.27,42.33,43.21,9272.0,42.44,43.27,42.33,43.21,9272.0
2021-04-13 10:30:00,43.19,43.19,42.74,42.94,2100.0,43.19,43.19,42.74,42.94,2100.0
2021-04-13 11:00:00,42.81,43.03,42.8,42.86,1300.0,42.81,43.03,42.8,42.86,1300.0
2021-04-13 11:30:00,42.86,42.86,42.46,42.68,1800.0,42.86,42.86,42.46,42.68,1800.0
2021-04-13 12:00:00,42.66,42.76,42.56,42.61,2560.0,42.66,42.76,42.56,42.61,2560.0
2021-04-13 12:30:00,42.6,42.65,42.46,42.62,2189.0,42.6,42.65,42.46,42.62,2189.0
2021-04-13 13:00:00,42.62,42.97,42.6,42.97,1723.0,42.62,42.97,42.6,42.97,1723.0
2021-04-13 13:30:00,42.99,43.57,42.99,43.56,12392.0,42.99,43.57,42.99,43.56,12392.0
2021-04-13 14:00:00,43.6,43.79,43.49,43.53,1900.0,43.6,43.79,43.49,43.53,1900.0
2021-04-13 14:30:00,43.55,43.74,43.38,43.54,3795.0,43.55,43.74,43.38,43.54,3795.0
2021-04-13 15:00:00,43.48,43.84,43.48,43.68,2504.0,43.48,43.84,43.48,43.68,2504.0
2021-04-13 15:30:00,43.7,43.71,43.52,43.52,9600.0,43.7,43.71,43.52,43.52,9600.0
2021-04-14 09:30:00,43.86,44.7,43.86,44.7,1250.0,43.86,44.7,43.86,44.7,1250.0
2021-04-14 10:00:00,44.81,45.22,44.42,44.42,6197.0,44.81,45.22,44.42,44.42,6197.0
2021-04-14 10:30:00,44.69,45.26,44.69,45.07,3080.0,44.69,45.26,44.69,45.07,3080.0
2021-04-14 11:00:00,45.04,45.17,44.89,45.02,1400.0,45.04,45.17,44.89,45.02,1400.0
2021-04-14 11:30:00,45.04,45.24,45.04,45.24,400.0,45.04,45.24,45.04,45.24,400.0
2021-04-14 12:00:00,45.01,45.39,45.01,45.27,1487.0,45.01,45.39,45.01,45.27,1487.0
2021-04-14 12:30:00,45.22,45.32,45.11,45.11,700.0,45.22,45.32,45.11,45.11,700.0
2021-04-14 13:00:00,45.1,45.22,45.05,45.22,800.0,45.1,45.22,45.05,45.22,800.0
2021-04-14 13:30:00,44.96,45.4,44.87,45.05,2300.0,44.96,45.4,44.87,45.05,2300.0
2021-04-14 14:00:00,44.97,45.26,44.82,45.25,3306.0,44.97,45.26,44.82,45.25,3306.0
2021-04-14 14:30:00,45.19,45.53,45.09,45.23,5336.0,45.19,45.53,45.09,45.23,5336.0
2021-04-14 15:00:00,45.23,45.29,45.1,45.24,5762.0,45.23,45.29,45.1,45.24,5762.0
2021-04-14 15:30:00,45.22,45.26,44.94,45.13,8506.0,45.22,45.26,44.94,45.13,8506.0
2021-04-15 09:30:00,45.21,45.21,43.99,44.2,3377.0,45.21,45.21,43.99,44.2,3377.0
2021-04-15 10:00:00,44.51,44.58,44.19,44.54,2300.0,44.51,44.58,44.19,44.54,2300.0
2021-04-15 10:30:00,44.62,44.87,44.4,44.8,1500.0,44.62,44.87,44.4,44.8,1500.0
2021-04-15 11:00:00,44.83,44.89,44.5,44.7,2205.0,44.83,44.89,44.5,44.7,2205.0
2021-04-15 11:30:00,44.65,44.83,44.6,44.83,1700.0,44.65,44.83,44.6,44.83,1700.0
2021-04-15 12:00:00,44.77,44.82,44.59,44.59,1591.0,44.77,44.82,44.59,44.59,1591.0
2021-04-15 12:30:00,44.57,44.64,44.52,44.55,2110.0,44.57,44.64,44.52,44.55,2110.0
2021-04-15 13:00:00,44.59,44.71,44.55,44.61,1400.0,44.59,44.71,44.55,44.61,1400.0
2021-04-15 13:30:00,44.68,44.74,44.52,44.58,1802.0,44.68,44.74,44.52,44.58,1802.0
2021-04-15 14:00:00,44.9,45.12,44.9,44.94,1000.0,44.9,45.12,44.9,44.94,1000.0
2021-04-15 14:30:00,44.92,44.92,44.7,44.73,1400.0,44.92,44.92,44.7,44.73,1400.0
2021-04-15 15:00:00,44.82,44.89,44.08,44.08,1900.0,44.82,44.89,44.08,44.08,1900.0
2021-04-15 15:30:00,44.11,44.27,44.05,44.21,6367.0,44.11,44.27,44.05,44.21,6367.0
2021-04-16 09:30:00,44.3,44.66,44.06,44.17,1900.0,44.3,44.66,44.06,44.17,1900.0
2021-04-16 10:00:00,43.82,43.91,43.56,43.75,2720.0,43.82,43.91,43.56,43.75,2720.0
2021-04-16 10:30:00,43.86,44.15,43.72,43.87,1936.0,43.86,44.15,43.72,43.87,1936.0
2021-04-16 11:00:00,43.69,43.74,43.41,43.43,1500.0,43.69,43.74,43.41,43.43,1500.0
2021-04-16 11:30:00,43.42,43.7,43.41,43.48,1800.0,43.42,43.7,43.41,43.48,1800.0
2021-04-16 12:00:00,43.49,43.54,43.3,43.42,1573.0,43.49,43.54,43.3,43.42,1573.0
2021-04-16 12:30:00,43.39,43.67,43.39,43.67,1999.0,43.39,43.67,43.39,43.67,1999.0
2021-04-16 13:00:00,43.65,43.67,43.6,43.6,1100.0,43.65,43.67,43.6,43.6,1100.0
2021-04-16 13:30:00,43.62,43.74,43.54,43.67,1974.0,43.62,43.74,43.54,43.67,1974.0
2021-04-16 14:00:00,43.65,43.95,43.65,43.82,2488.0,43.65,43.95,43.65,43.82,2488.0
2021-04-16 14:30:00,43.77,43.85,43.71,43.82,2466.0,43.77,43.85,43.71,43.82,2466.0
2021-04-16 15:00:00,43.86,43.93,43.81,43.87,2400.0,43.86,43.93,43.81,43.87,2400.0
2021-04-16 15:30:00,43.89,43.9,43.67,43.71,5010.0,43.89,43.9,43.67,43.71,5010.0
2021-04-19 09:30:00,43.37,44.03,42.56,43.32,12572.0,43.37,44.03,42.56,43.32,12572.0
2021-04-19 10:00:00,43.2,43.73,42.94,43.49,4300.0,43.2,43.73,42.94,43.49,4300.0
2021-04-19 10:30:00,43.47,43.47,42.89,42.91,1970.0,43.47,43.47,42.89,42.91,1970.0
2021-04-19 11:00:00,42.94,43.41,42.94,43.41,2053.0,42.94,43.41,42.94,43.41,2053.0
2021-04-19 11:30:00,43.46,43.48,43.27,43.48,1100.0,43.46,43.48,43.27,43.48,1100.0
2021-04-19 12:00:00,43.25,43.3,43.21,43.3,1400.0,43.25,43.3,43.21,43.3,1400.0
2021-04-19 12:30:00,43.24,43.24,42.95,43.08,2000.0,43.24,43.24,42.95,43.08,2000.0
2021-04-19 13:00:00,43.12,43.31,43.12,43.31,600.0,43.12,43.31,43.12,43.31,600.0
2021-04-19 13:30:00,43.26,43.35,43.23,43.28,1206.0,43.26,43.35,43.23,43.28,1206.0
2021-04-19 14:00:00,43.19,43.23,42.92,43.0,2100.0,43.19,43.23,42.92,43.0,2100.0
2021-04-19 14:30:00,42.97,42.97,42.75,42.75,1100.0,42.97,42.97,42.75,42.75,1100.0
2021-04-19 15:00:00,42.68,42.72,42.58,42.58,1000.0,42.68,42.72,42.58,42.58,1000.0
2021-04-19 15:30:00,42.51,42.83,42.5,42.78,5932.0,42.51,42.83,42.5,42.78,5932.0
2021-04-20 09:30:00,43.16,44.89,43.05,43.19,27449.0,43.16,44.89,43.05,43.19,27449.0
2021-04-20 10:00:00,43.1,43.1,41.8,42.08,21705.0,43.1,43.1,41.8,42.08,21705.0
2021-04-20 10:30:00,42.12,42.12,41.17,41.53,25396.0,42.12,42.12,41.17,41.53,25396.0
2021-04-20 11:00:00,41.5,41.76,41.2,41.36,4657.0,41.5,41.76,41.2,41.36,4657.0
2021-04-20 11:30:00,41.54,41.57,41.12,41.53,5282.0,41.54,41.57,41.12,41.53,5282.0
2021-04-20 12:00:00,41.47,41.7,41.22,41.56,3062.0,41.47,41.7,41.22,41.56,3062.0
2021-04-20 12:30:00,41.6,42.13,41.33,42.12,17760.0,41.6,42.13,41.33,42.12,17760.0
2021-04-20 13:00:00,42.2,42.52,41.78,42.44,8957.0,42.2,42.52,41.78,42.44,8957.0
2021-04-20 13:30:00,42.34,42.47,42.19,42.42,1700.0,42.34,42.47,42.19,42.42,1700.0
2021-04-20 14:00:00,42.43,42.54,42.29,42.4,2885.0,42.43,42.54,42.29,42.4,2885.0
2021-04-20 14:30:00,42.42,42.48,42.32,42.42,3539.0,42.42,42.48,42.32,42.42,3539.0
2021-04-20 15:00:00,42.48,43.01,42.48,43.01,3086.0,42.48,43.01,42.48,43.01,3086.0
2021-04-20 15:30:00,43.01,43.73,42.96,43.68,14212.0,43.01,43.73,42.96,43.68,14212.0
2021-04-21 09:30:00,43.45,44.53,42.81,44.09,22227.0,43.45,44.53,42.81,44.09,22227.0
2021-04-21 10:00:00,44.4,45.18,44.31,44.59,7259.0,44.4,45.18,44.31,44.59,7259.0
2021-04-21 10:30:00,44.66,45.68,44.66,45.37,8823.0,44.66,45.68,44.66,45.37,8823.0
2021-04-21 11:00:00,45.2,45.33,44.71,44.74,7510.0,45.2,45.33,44.71,44.74,7510.0
2021-04-21 11:30:00,44.74,45.05,44.56,45.05,3700.0,44.74,45.05,44.56,45.05,3700.0
2021-04-21 12:00:00,45.05,45.1,44.81,44.85,2700.0,45.05,45.1,44.81,44.85,2700.0
2021-04-21 12:30:00,44.87,45.28,44.85,45.12,2494.0,44.87,45.28,44.85,45.12,2494.0
2021-04-21 13:00:00,45.07,45.26,44.97,45.26,1700.0,45.07,45.26,44.97,45.26,1700.0
2021-04-21 13:30:00,45.32,45.43,45.32,45.41,2110.0,45.32,45.43,45.32,45.41,2110.0
2021-04-21 14:00:00,45.42,45.54,45.34,45.52,2822.0,45.42,45.54,45.34,45.52,2822.0
2021-04-21 14:30:00,45.58,45.61,45.42,45.45,1400.0,45.58,45.61,45.42,45.45,1400.0
2021-04-21 15:00:00,45.52,45.63,45.27,45.4,3499.0,45.52,45.63,45.27,45.4,3499.0
2021-04-21 15:30:00,45.43,46.06,45.43,46.06,9670.0,45.43,46.06,45.43,46.06,9670.0
2021-04-22 09:30:00,46.33,46.73,46.26,46.53,6997.0,46.33,46.73,46.26,46.53,6997.0
2021-04-22 10:00:00,46.55,46.83,46.38,46.45,5330.0,46.55,46.83,46.38,46.45,5330.0
2021-04-22 10:30:00,46.51,47.06,46.51,47.0,3742.0,46.51,47.06,46.51,47.0,3742.0
2021-04-22 11:00:00,46.97,47.04,46.77,47.04,4452.0,46.97,47.04,46.77,47.04,4452.0
2021-04-22 11:30:00,47.04,47.21,46.77,46.82,1800.0,47.04,47.21,46.77,46.82,1800.0
2021-04-22 12:00:00,46.62,46.62,46.1,46.58,3126.0,46.62,46.62,46.1,46.58,3126.0
2021-04-22 12:30:00,46.68,46.9,46.68,46.9,2300.0,46.68,46.9,46.68,46.9,2300.0
2021-04-22 13:00:00,46.85,46.85,46.05,46.57,5646.0,46.85,46.85,46.05,46.57,5646.0
2021-04-22 13:30:00,46.73,46.88,45.82,46.05,6800.0,46.73,46.88,45.82,46.05,6800.0
2021-04-22 14:00:00,45.95,46.4,45.72,46.4,5577.0,45.95,46.4,45.72,46.4,5577.0
2021-04-22 14:30:00,46.41,46.53,46.22,46.4,2110.0,46.41,46.53,46.22,46.4,2110.0
2021-04-22 15:00:00,46.44,46.5,46.12,46.29,3900.0,46.44,46.5,46.12,46.29,3900.0
2021-04-22 15:30:00,46.34,46.59,46.33,46.45,8526.0,46.34,46.59,46.33,46.45,8526.0
2021-04-23 09:30:00,46.36,46.45,45.87,46.23,9049.0,46.36,46.45,45.87,46.23,9049.0
2021-04-23 10:00:00,46.32,46.75,46.27,46.71,4586.0,46.32,46.75,46.27,46.71,4586.0
2021-04-23 10:30:00,46.69,46.8,46.37,46.48,3400.0,46.69,46.8,46.37,46.48,3400.0
2021-04-23 11:00:00,46.66,46.78,46.35,46.35,2924.0,46.66,46.78,46.35,46.35,2924.0
2021-04-23 11:30:00,46.48,46.54,46.36,46.36,1900.0,46.48,46.54,46.36,46.36,1900.0
2021-04-23 12:00:00,46.29,46.44,46.15,46.38,1500.0,46.29,46.44,46.15,46.38,1500.0
2021-04-23 12:30:00,46.42,46.46,46.36,46.39,2590.0,46.42,46.46,46.36,46.39,2590.0
2021-04-23 13:00:00,46.44,46.51,46.39,46.49,1100.0,46.44,46.51,46.39,46.49,1100.0
2021-04-23 13:30:00,46.46,46.5,46.38,46.4,1839.0,46.46,46.5,46.38,46.4,1839.0
2021-04-23 14:00:00,46.49,46.52,46.38,46.45,1800.0,46.49,46.52,46.38,46.45,1800.0
2021-04-23 14:30:00,46.42,46.62,46.42,46.6,1700.0,46.42,46.62,46.42,46.6,1700.0
2021-04-23 15:00:00,46.58,46.66,46.54,46.66,2500.0,46.58,46.66,46.54,46.66,2500.0
2021-04-23 15:30:00,46.69,46.8,46.62,46.77,6674.0,46.69,46.8,46.62,46.77,6674.0
2021-04-26 09:30:00,47.15,47.77,47.15,47.45,1905.0,47.15,47.77,47.15,47.45,1905.0
2021-04-26 10:00:00,47.57,47.63,47.16,47.59,3174.0,47.57,47.63,47.16,47.59,3174.0
2021-04-26 10:30:00,47.61,47.68,47.17,47.39,4140.0,47.61,47.68,47.17,47.39,4140.0
2021-04-26 11:00:00,47.41,47.41,46.96,47.06,2100.0,47.41,47.41,46.96,47.06,2100.0
2021-04-26 11:30:00,46.98,46.98,46.71,46.74,2260.0,46.98,46.98,46.71,46.74,2260.0
2021-04-26 12:00:00,46.71,46.71,46.4,46.42,1500.0,46.71,46.71,46.4,46.42,1500.0
2021-04-26 12:30:00,46.51,46.62,46.44,46.58,1000.0,46.51,46.62,46.44,46.58,1000.0
2021-04-26 13:00:00,46.59,46.7,46.55,46.67,1012.0,46.59,46.7,46.55,46.67,1012.0
2021-04-26 13:30:00,46.58,46.65,46.49,46.49,2200.0,46.58,46.65,46.49,46.49,2200.0
2021-04-26 14:00:00,46.47,46.58,46.32,46.58,3500.0,46.47,46.58,46.32,46.58,3500.0
2021-04-26 14:30:00,46.46,46.59,46.46,46.48,1500.0,46.46,46.59,46.46,46.48,1500.0
2021-04-26 15:00:00,46.51,46.75,46.47,46.67,1400.0,46.51,46.75,46.47,46.67,1400.0
2021-04-26 15:30:00,46.58,46.74,46.52,46.55,7000.0,46.58,46.74,46.52,46.55,7000.0
2021-04-27 09:30:00,46.75,47.42,46.69,47.39,5381.0,46.75,47.42,46.69,47.39,5381.0
2021-04-27 10:00:00,47.34,47.71,47.27,47.69,4604.0,47.34,47.71,47.27,47.69,4604.0
2021-04-27 10:30:00,47.6,47.85,47.43,47.59,2200.0,47.6,47.85,47.43,47.59,2200.0
2021-04-27 11:00:00,47.56,47.71,47.42,47.54,1500.0,47.56,47.71,47.42,47.54,1500.0
2021-04-27 11:30:00,47.54,47.58,47.37,47.48,2300.0,47.54,47.58,47.37,47.48,2300.0
2021-04-27 12:00:00,47.6,47.6,47.23,47.3,3550.0,47.6,47.6,47.23,47.3,3550.0
2021-04-27 12:30:00,47.06,47.06,46.94,46.96,1400.0,47.06,47.06,46.94,46.96,1400.0
2021-04-27 13:00:00,46.96,47.07,46.94,47.02,2930.0,46.96,47.07,46.94,47.02,2930.0
2021-04-27 13:30:00,47.03,47.26,47.03,47.17,2621.0,47.03,47.26,47.03,47.17,2621.0
2021-04-27 14:00:00,47.1,47.27,47.0,47.25,2300.0,47.1,47.27,47.0,47.25,2300.0
2021-04-27 14:30:00,47.28,47.37,47.27,47.37,870.0,47.28,47.37,47.27,47.37,870.0
2021-04-27 15:00:00,47.37,47.37,47.18,47.25,8426.0,47.37,47.37,47.18,47.25,8426.0
2021-04-27 15:30:00,47.19,47.19,46.82,46.98,7718.0,47.19,47.19,46.82,46.98,7718.0
2021-04-28 09:30:00,46.86,46.88,46.5,46.64,10736.0,46.86,46.88,46.5,46.64,10736.0
2021-04-28 10:00:00,46.84,47.41,46.84,47.21,4199.0,46.84,47.41,46.84,47.21,4199.0
2021-04-28 10:30:00,47.4,47.7,47.35,47.7,600.0,47.4,47.7,47.35,47.7,600.0
2021-04-28 11:00:00,47.63,47.69,47.24,47.3,2243.0,47.63,47.69,47.24,47.3,2243.0
2021-04-28 11:30:00,47.44,47.49,47.39,47.47,1800.0,47.44,47.49,47.39,47.47,1800.0
2021-04-28 12:00:00,47.41,47.51,47.37,47.38,1200.0,47.41,47.51,47.37,47.38,1200.0
2021-04-28 12:30:00,47.39,47.57,47.39,47.42,1100.0,47.39,47.57,47.39,47.42,1100.0
2021-04-28 13:00:00,47.37,47.42,47.3,47.42,800.0,47.37,47.42,47.3,47.42,800.0
2021-04-28 13:30:00,47.37,47.4,47.27,47.28,1000.0,47.37,47.4,47.27,47.28,1000.0
2021-04-28 14:00:00,47.12,47.33,47.11,47.29,1000.0,47.12,47.33,47.11,47.29,1000.0
2021-04-28 14:30:00,47.28,47.33,47.23,47.33,950.0,47.28,47.33,47.23,47.33,950.0
2021-04-28 15:00:00,47.41,47.45,46.95,46.99,2850.0,47.41,47.45,46.95,46.99,2850.0
2021-04-28 15:30:00,46.97,47.02,46.46,46.46,10229.0,46.97,47.02,46.46,46.46,10229.0
2021-04-29 09:30:00,47.25,49.21,47.25,48.75,18930.0,47.25,49.21,47.25,48.75,18930.0
2021-04-29 10:00:00,49.22,49.38,48.17,48.24,13594.0,49.22,49.38,48.17,48.24,13594.0
2021-04-29 10:30:00,48.14,48.14,46.92,47.14,15037.0,48.14,48.14,46.92,47.14,15037.0
2021-04-29 11:00:00,47.01,47.11,46.64,46.87,13884.0,47.01,47.11,46.64,46.87,13884.0
2021-04-29 11:30:00,46.85,46.89,46.49,46.55,10229.0,46.85,46.89,46.49,46.55,10229.0
2021-04-29 12:00:00,46.5,46.5,45.81,46.05,2600.0,46.5,46.5,45.81,46.05,2600.0
2021-04-29 12:30:00,46.23,46.3,46.15,46.17,8717.0,46.23,46.3,46.15,46.17,8717.0
2021-04-29 13:00:00,46.17,46.3,45.91,45.98,5400.0,46.17,46.3,45.91,45.98,5400.0
2021-04-29 13:30:00,46.11,46.26,46.11,46.19,1100.0,46.11,46.26,46.11,46.19,1100.0
2021-04-29 14:00:00,46.07,46.3,46.07,46.24,8941.0,46.07,46.3,46.07,46.24,8941.0
2021-04-29 14:30:00,46.34,46.45,46.11,46.16,2500.0,46.34,46.45,46.11,46.16,2500.0
2021-04-29 15:00:00,46.35,46.35,46.14,46.14,1959.0,46.35,46.35,46.14,46.14,1959.0
2021-04-29 15:30:00,46.09,46.25,45.94,46.14,17473.0,46.09,46.25,45.94,46.14,17473.0
2021-04-30 09:30:00,45.52,47.11,45.52,47.1,4930.0,45.52,47.11,45.52,47.1,4930.0
2021-04-30 10:00:00,47.12,47.15,46.15,46.15,1800.0,47.12,47.15,46.15,46.15,1800.0
2021-04-30 10:30:00,46.27,46.27,45.58,45.59,1000.0,46.27,46.27,45.58,45.59,1000.0
2021-04-30 11:00:00,45.51,45.97,45.39,45.95,7402.0,45.51,45.97,45.39,45.95,7402.0
2021-04-30 11:30:00,45.83,46.05,45.75,46.01,1900.0,45.83,46.05,45.75,46.01,1900.0
2021-04-30 12:00:00,46.1,46.14,45.93,46.1,2150.0,46.1,46.14,45.93,46.1,2150.0
2021-04-30 12:30:00,46.24,46.32,46.07,46.07,2661.0,46.24,46.32,46.07,46.07,2661.0
2021-04-30 13:00:00,46.09,46.09,45.79,45.83,2937.0,46.09,46.09,45.79,45.83,2937.0
2021-04-30 13:30:00,45.88,45.88,45.54,45.56,3779.0,45.88,45.88,45.54,45.56,3779.0
2021-04-30 14:00:00,45.5,45.87,45.49,45.83,900.0,45.5,45.87,45.49,45.83,900.0
2021-04-30 14:30:00,45.93,46.04,45.88,45.9,1300.0,45.93,46.04,45.88,45.9,1300.0
2021-04-30 15:00:00,45.95,46.0,45.73,45.73,4018.0,45.95,46.0,45.73,45.73,4018.0
2021-04-30 15:30:00,45.75,45.86,45.48,45.63,4599.0,45.75,45.86,45.48,45.63,4599.0
2021-05-03 09:30:00,45.75,45.95,45.43,45.58,3225.0,45.75,45.95,45.43,45.58,3225.0
2021-05-03 10:00:00,45.33,45.45,44.78,44.78,3411.0,45.33,45.45,44.78,44.78,3411.0
2021-05-03 10:30:00,45.09,45.09,44.87,44.96,1859.0,45.09,45.09,44.87,44.96,1859.0
2021-05-03 11:00:00,44.94,45.2,44.94,45.1,1000.0,44.94,45.2,44.94,45.1,1000.0
2021-05-03 11:30:00,44.99,45.16,44.99,45.08,1800.0,44.99,45.16,44.99,45.08,1800.0
2021-05-03 12:00:00,45.47,45.64,45.35,45.64,2370.0,45.47,45.64,45.35,45.64,2370.0
2021-05-03 12:30:00,45.85,45.85,45.63,45.78,1000.0,45.85,45.85,45.63,45.78,1000.0
2021-05-03 13:00:00,45.73,45.99,45.73,45.99,1540.0,45.73,45.99,45.73,45.99,1540.0
2021-05-03 13:30:00,45.98,46.27,45.98,46.24,1200.0,45.98,46.27,45.98,46.24,1200.0
2021-05-03 14:00:00,46.27,46.27,46.17,46.22,1120.0,46.27,46.27,46.17,46.22,1120.0
2021-05-03 14:30:00,46.23,46.28,46.12,46.12,1962.0,46.23,46.28,46.12,46.12,1962.0
2021-05-03 15:00:00,46.12,46.46,46.1,46.46,2426.0,46.12,46.46,46.1,46.46,2426.0
2021-05-03 15:30:00,46.48,46.48,45.86,45.89,4434.0,46.48,46.48,45.86,45.89,4434.0
2021-05-04 09:30:00,45.07,46.0,45.0,45.1,18444.0,45.07,46.0,45.0,45.1,18444.0
2021-05-04 10:00:00,45.02,45.7,44.65,45.7,12516.0,45.02,45.7,44.65,45.7,12516.0
2021-05-04 10:30:00,45.73,45.98,45.54,45.58,3735.0,45.73,45.98,45.54,45.58,3735.0
2021-05-04 11:00:00,45.59,45.98,45.59,45.63,1000.0,45.59,45.98,45.59,45.63,1000.0
2021-05-04 11:30:00,45.96,46.08,45.94,45.94,700.0,45.96,46.08,45.94,45.94,700.0
2021-05-04 12:00:00,46.1,46.36,46.1,46.33,2653.0,46.1,46.36,46.1,46.33,2653.0
2021-05-04 12:30:00,46.36,46.41,46.05,46.05,2580.0,46.36,46.41,46.05,46.05,2580.0
2021-05-04 13:00:00,45.89,46.1,45.85,46.05,3933.0,45.89,46.1,45.85,46.05,3933.0
2021-05-04 13:30:00,46.13,46.3,46.13,46.2,1928.0,46.13,46.3,46.13,46.2,1928.0
2021-05-04 14:00:00,46.19,46.19,46.07,46.09,1500.0,46.19,46.19,46.07,46.09,1500.0
2021-05-04 14:30:00,46.12,46.19,45.99,45.99,1700.0,46.12,46.19,45.99,45.99,1700.0
2021-05-04 15:00:00,46.0,46.1,45.8,45.94,2700.0,46.0,46.1,45.8,45.94,2700.0
2021-05-04 15:30:00,45.99,46.07,45.85,45.9,5600.0,45.99,46.07,45.85,45.9,5600.0
2021-05-05 09:30:00,46.21,46.21,45.54,45.79,5118.0,46.21,46.21,45.54,45.79,5118.0
2021-05-05 10:00:00,45.74,45.74,45.06,45.17,2498.0,45.74,45.74,45.06,45.17,2498.0
2021-05-05 10:30:00,45.0,45.41,45.0,45.41,2649.0,45.0,45.41,45.0,45.41,2649.0
2021-05-05 11:00:00,45.31,45.91,45.31,45.67,1800.0,45.31,45.91,45.31,45.67,1800.0
2021-05-05 11:30:00,45.68,45.74,45.58,45.66,2125.0,45.68,45.74,45.58,45.66,2125.0
2021-05-05 12:00:00,45.73,45.81,45.5,45.78,3700.0,45.73,45.81,45.5,45.78,3700.0
2021-05-05 12:30:00,45.76,45.76,45.28,45.28,1475.0,45.76,45.76,45.28,45.28,1475.0
2021-05-05 13:00:00,45.18,45.28,45.1,45.28,2512.0,45.18,45.28,45.1,45.28,2512.0
2021-05-05 13:30:00,45.19,45.35,45.16,45.35,2900.0,45.19,45.35,45.16,45.35,2900.0
2021-05-05 14:00:00,45.35,45.84,45.35,45.84,1000.0,45.35,45.84,45.35,45.84,1000.0
2021-05-05 14:30:00,45.86,45.98,45.86,45.86,2300.0,45.86,45.98,45.86,45.86,2300.0
2021-05-05 15:00:00,45.9,45.97,45.58,45.58,2800.0,45.9,45.97,45.58,45.58,2800.0
2021-05-05 15:30:00,45.65,45.65,45.16,45.34,5767.0,45.65,45.65,45.16,45.34,5767.0
2021-05-06 09:30:00,45.27,45.49,44.7,44.73,10926.0,45.27,45.49,44.7,44.73,10926.0
2021-05-06 10:00:00,44.6,44.68,43.98,44.01,8645.0,44.6,44.68,43.98,44.01,8645.0
2021-05-06 10:30:00,43.99,44.07,43.46,43.46,5314.0,43.99,44.07,43.46,43.46,5314.0
2021-05-06 11:00:00,43.26,43.5,43.01,43.5,8200.0,43.26,43.5,43.01,43.5,8200.0
2021-05-06 11:30:00,43.5,43.8,43.49,43.8,4500.0,43.5,43.8,43.49,43.8,4500.0
2021-05-06 12:00:00,43.76,43.86,43.7,43.82,5811.0,43.76,43.86,43.7,43.82,5811.0
2021-05-06 12:30:00,43.54,43.54,43.27,43.47,2648.0,43.54,43.54,43.27,43.47,2648.0
2021-05-06 13:00:00,43.44,43.64,43.32,43.64,1684.0,43.44,43.64,43.32,43.64,1684.0
2021-05-06 13:30:00,43.66,43.86,43.66,43.69,2075.0,43.66,43.86,43.66,43.69,2075.0
2021-05-06 14:00:00,43.75,43.99,43.64,43.64,800.0,43.75,43.99,43.64,43.64,800.0
2021-05-06 14:30:00,43.52,43.71,43.47,43.71,1000.0,43.52,43.71,43.47,43.71,1000.0
2021-05-06 15:00:00,43.71,43.72,43.53,43.69,3189.0,43.71,43.72,43.53,43.69,3189.0
2021-05-06 15:30:00,43.73,44.19,43.71,44.17,4200.0,43.73,44.19,43.71,44.17,4200.0
2021-05-07 09:30:00,44.02,44.82,43.88,44.6,2399.0,44.02,44.82,43.88,44.6,2399.0
2021-05-07 10:00:00,44.65,45.07,44.65,45.06,2652.0,44.65,45.07,44.65,45.06,2652.0
2021-05-07 10:30:00,45.0,45.22,44.96,45.22,1400.0,45.0,45.22,44.96,45.22,1400.0
2021-05-07 11:00:00,45.22,45.55,45.0,45.02,5165.0,45.22,45.55,45.0,45.02,5165.0
2021-05-07 11:30:00,45.08,45.13,44.88,44.93,1100.0,45.08,45.13,44.88,44.93,1100.0
2021-05-07 12:00:00,44.74,44.89,44.73,44.88,4980.0,44.74,44.89,44.73,44.88,4980.0
2021-05-07 12:30:00,44.94,45.09,44.93,45.09,1014.0,44.94,45.09,44.93,45.09,1014.0
2021-05-07 13:00:00,45.11,45.28,45.11,45.28,900.0,45.11,45.28,45.11,45.28,900.0
2021-05-07 13:30:00,45.29,45.37,45.08,45.08,1000.0,45.29,45.37,45.08,45.08,1000.0
2021-05-07 14:00:00,45.05,45.12,45.01,45.03,1300.0,45.05,45.12,45.01,45.03,1300.0
2021-05-07 14:30:00,45.08,45.08,44.84,44.84,1158.0,45.08,45.08,44.84,44.84,1158.0
2021-05-07 15:00:00,44.94,44.94,44.87,44.9,800.0,44.94,44.94,44.87,44.9,800.0
2021-05-07 15:30:00,44.64,44.85,44.61,44.85,5558.0,44.64,44.85,44.61,44.85,5558.0
2021-05-10 09:30:00,44.8,45.04,43.81,43.89,3308.0,44.8,45.04,43.81,43.89,3308.0
2021-05-10 10:00:00,43.96,44.5,43.96,43.98,3262.0,43.96,44.5,43.96,43.98,3262.0
2021-05-10 10:30:00,43.97,44.23,43.92,44.23,4127.0,43.97,44.23,43.92,44.23,4127.0
2021-05-10 11:00:00,44.39,44.57,44.2,44.45,1199.0,44.39,44.57,44.2,44.45,1199.0
2021-05-10 11:30:00,44.44,44.64,44.29,44.29,2200.0,44.44,44.64,44.29,44.29,2200.0
2021-05-10 12:00:00,44.3,44.3,44.12,44.16,5834.0,44.3,44.3,44.12,44.16,5834.0
2021-05-10 12:30:00,44.18,44.18,43.49,43.5,2976.0,44.18,44.18,43.49,43.5,2976.0
2021-05-10 13:00:00,43.4,43.58,43.35,43.4,4316.0,43.4,43.58,43.35,43.4,4316.0
2021-05-10 13:30:00,43.39,43.52,43.1,43.12,6232.0,43.39,43.52,43.1,43.12,6232.0
2021-05-10 14:00:00,43.12,43.42,43.12,43.24,2400.0,43.12,43.42,43.12,43.24,2400.0
2021-05-10 14:30:00,43.06,43.18,42.92,42.94,1900.0,43.06,43.18,42.92,42.94,1900.0
2021-05-10 15:00:00,43.08,43.08,42.69,42.71,4300.0,43.08,43.08,42.69,42.71,4300.0
2021-05-10 15:30:00,42.85,42.88,42.57,42.57,8398.0,42.85,42.88,42.57,42.57,8398.0
2021-05-11 09:30:00,41.09,42.15,41.09,42.15,19416.0,41.09,42.15,41.09,42.15,19416.0
2021-05-11 10:00:00,42.26,42.32,41.29,41.29,5846.0,42.26,42.32,41.29,41.29,5846.0
2021-05-11 10:30:00,41.18,41.52,40.89,41.41,11720.0,41.18,41.52,40.89,41.41,11720.0
2021-05-11 11:00:00,41.42,41.7,41.1,41.69,5927.0,41.42,41.7,41.1,41.69,5927.0
2021-05-11 11:30:00,41.71,42.05,41.64,41.96,6407.0,41.71,42.05,41.64,41.96,6407.0
2021-05-11 12:00:00,41.86,42.05,41.42,41.42,3115.0,41.86,42.05,41.42,41.42,3115.0
2021-05-11 12:30:00,41.52,41.62,41.38,41.39,2800.0,41.52,41.62,41.38,41.39,2800.0
2021-05-11 13:00:00,41.46,41.95,41.44,41.95,4310.0,41.46,41.95,41.44,41.95,4310.0
2021-05-11 13:30:00,42.15,42.39,42.15,42.25,2959.0,42.15,42.39,42.15,42.25,2959.0
2021-05-11 14:00:00,42.35,42.73,42.28,42.73,2100.0,42.35,42.73,42.28,42.73,2100.0
2021-05-11 14:30:00,42.58,42.81,42.52,42.78,3001.0,42.58,42.81,42.52,42.78,3001.0
2021-05-11 15:00:00,42.82,43.02,42.58,43.02,3689.0,42.82,43.02,42.58,43.02,3689.0
2021-05-11 15:30:00,42.99,43.1,42.71,43.0,3530.0,42.99,43.1,42.71,43.0,3530.0
2021-05-12 09:30:00,42.37,42.6,41.89,42.13,3050.0,42.37,42.6,41.89,42.13,3050.0
2021-05-12 10:00:00,42.28,42.99,42.19,42.32,2700.0,42.28,42.99,42.19,42.32,2700.0
2021-05-12 10:30:00,42.04,42.06,41.61,41.61,5767.0,42.04,42.06,41.61,41.61,5767.0
2021-05-12 11:00:00,42.11,42.39,42.11,42.17,1000.0,42.11,42.39,42.11,42.17,1000.0
2021-05-12 11:30:00,42.14,42.14,41.38,41.38,1583.0,42.14,42.14,41.38,41.38,1583.0
2021-05-12 12:00:00,41.39,41.39,41.16,41.35,2188.0,41.39,41.39,41.16,41.35,2188.0
2021-05-12 12:30:00,41.5,41.62,41.25,41.57,1600.0,41.5,41.62,41.25,41.57,1600.0
2021-05-12 13:00:00,41.7,41.97,41.68,41.8,2800.0,41.7,41.97,41.68,41.8,2800.0
2021-05-12 13:30:00,41.82,41.97,41.77,41.86,1200.0,41.82,41.97,41.77,41.86,1200.0
2021-05-12 14:00:00,41.83,41.86,41.62,41.62,1700.0,41.83,41.86,41.62,41.62,1700.0
2021-05-12 14:30:00,41.51,41.68,41.5,41.55,1788.0,41.51,41.68,41.5,41.55,1788.0
2021-05-12 15:00:00,41.59,41.59,40.69,40.78,5600.0,41.59,41.59,40.69,40.78,5600.0
2021-05-12 15:30:00,40.76,40.76,40.33,40.65,26137.0,40.76,40.76,40.33,40.65,26137.0
2021-05-13 09:30:00,40.5,41.55,40.14,41.55,4637.0,40.5,41.55,40.14,41.55,4637.0
2021-05-13 10:00:00,41.55,41.72,41.15,41.32,4100.0,41.55,41.72,41.15,41.32,4100.0
2021-05-13 10:30:00,41.45,41.47,40.85,41.08,1650.0,41.45,41.47,40.85,41.08,1650.0
2021-05-13 11:00:00,41.11,41.11,40.82,40.83,1600.0,41.11,41.11,40.82,40.83,1600.0
2021-05-13 11:30:00,40.87,41.06,40.73,40.73,1500.0,40.87,41.06,40.73,40.73,1500.0
2021-05-13 12:00:00,40.68,40.75,40.26,40.44,1400.0,40.68,40.75,40.26,40.44,1400.0
2021-05-13 12:30:00,40.3,40.3,40.05,40.1,1000.0,40.3,40.3,40.05,40.1,1000.0
2021-05-13 13:00:00,40.14,40.51,40.14,40.19,1000.0,40.14,40.51,40.14,40.19,1000.0
2021-05-13 13:30:00,40.21,40.21,39.67,40.18,3600.0,40.21,40.21,39.67,40.18,3600.0
2021-05-13 14:00:00,40.23,41.29,40.23,41.29,4961.0,40.23,41.29,40.23,41.29,4961.0
2021-05-13 14:30:00,41.41,42.19,41.37,41.7,9025.0,41.41,42.19,41.37,41.7,9025.0
2021-05-13 15:00:00,41.73,42.22,41.73,42.22,5122.0,41.73,42.22,41.73,42.22,5122.0
2021-05-13 15:30:00,42.19,42.69,42.19,42.31,13540.0,42.19,42.69,42.19,42.31,13540.0
2021-05-14 09:30:00,42.5,42.8,42.04,42.65,11901.0,42.5,42.8,42.04,42.65,11901.0
2021-05-14 10:00:00,42.37,43.18,42.37,43.1,10456.0,42.37,43.18,42.37,43.1,10456.0
2021-05-14 10:30:00,43.16,43.43,42.94,43.43,6824.0,43.16,43.43,42.94,43.43,6824.0
2021-05-14 11:00:00,43.49,43.52,43.02,43.02,3974.0,43.49,43.52,43.02,43.02,3974.0
2021-05-14 11:30:00,42.99,43.55,42.99,43.45,4926.0,42.99,43.55,42.99,43.45,4926.0
2021-05-14 12:00:00,43.46,43.78,43.46,43.77,3702.0,43.46,43.78,43.46,43.77,3702.0
2021-05-14 12:30:00,43.81,43.88,43.73,43.85,2710.0,43.81,43.88,43.73,43.85,2710.0
2021-05-14 13:00:00,43.83,44.02,43.66,43.98,4367.0,43.83,44.02,43.66,43.98,4367.0
2021-05-14 13:30:00,44.11,44.31,44.0,44.3,3340.0,44.11,44.31,44.0,44.3,3340.0
2021-05-14 14:00:00,44.23,44.56,44.2,44.5,4129.0,44.23,44.56,44.2,44.5,4129.0
2021-05-14 14:30:00,44.53,44.7,44.5,44.68,2656.0,44.53,44.7,44.5,44.68,2656.0
2021-05-14 15:00:00,44.64,44.64,43.9,44.03,6204.0,44.64,44.64,43.9,44.03,6204.0
2021-05-14 15:30:00,44.06,44.21,43.8,44.0,7906.0,44.06,44.21,43.8,44.0,7906.0
2021-05-17 09:30:00,43.55,43.65,42.91,43.25,3000.0,43.55,43.65,42.91,43.25,3000.0
2021-05-17 10:00:00,43.3,44.27,43.25,43.9,5263.0,43.3,44.27,43.25,43.9,5263.0
2021-05-17 10:30:00,43.58,44.28,43.58,44.02,4260.0,43.58,44.28,43.58,44.02,4260.0
2021-05-17 11:00:00,43.92,43.98,43.69,43.95,2202.0,43.92,43.98,43.69,43.95,2202.0
2021-05-17 11:30:00,43.99,44.02,43.67,43.74,4037.0,43.99,44.02,43.67,43.74,4037.0
2021-05-17 12:00:00,43.71,44.24,43.71,44.24,2757.0,43.71,44.24,43.71,44.24,2757.0
2021-05-17 12:30:00,44.26,44.4,44.16,44.33,2838.0,44.26,44.4,44.16,44.33,2838.0
2021-05-17 13:00:00,44.22,44.22,44.01,44.01,1300.0,44.22,44.22,44.01,44.01,1300.0
2021-05-17 13:30:00,44.12,44.22,44.05,44.22,3960.0,44.12,44.22,44.05,44.22,3960.0
2021-05-17 14:00:00,44.32,44.46,44.24,44.44,4650.0,44.32,44.46,44.24,44.44,4650.0
2021-05-17 14:30:00,44.49,44.55,44.26,44.38,2441.0,44.49,44.55,44.26,44.38,2441.0
2021-05-17 15:00:00,44.38,44.52,44.35,44.47,1800.0,44.38,44.52,44.35,44.47,1800.0
2021-05-17 15:30:00,44.35,44.59,44.35,44.56,2846.0,44.35,44.59,44.35,44.56,2846.0
2021-05-18 09:30:00,44.52,44.52,43.78,44.27,5949.0,44.52,44.52,43.78,44.27,5949.0
2021-05-18 10:00:00,44.02,44.08,43.69,44.01,2955.0,44.02,44.08,43.69,44.01,2955.0
2021-05-18 10:30:00,43.95,44.13,43.82,43.89,2449.0,43.95,44.13,43.82,43.89,2449.0
2021-05-18 11:00:00,43.65,44.26,43.63,44.09,2400.0,43.65,44.26,43.63,44.09,2400.0
2021-05-18 11:30:00,43.85,43.95,43.75,43.89,1600.0,43.85,43.95,43.75,43.89,1600.0
2021-05-18 12:00:00,43.88,43.97,43.49,43.49,3267.0,43.88,43.97,43.49,43.49,3267.0
2021-05-18 12:30:00,43.4,43.71,43.34,43.57,2704.0,43.4,43.71,43.34,43.57,2704.0
2021-05-18 13:00:00,43.56,43.56,43.38,43.5,1700.0,43.56,43.56,43.38,43.5,1700.0
2021-05-18 13:30:00,43.55,43.59,43.25,43.25,2400.0,43.55,43.59,43.25,43.25,2400.0
2021-05-18 14:00:00,43.24,43.39,43.21,43.35,2836.0,43.24,43.39,43.21,43.35,2836.0
2021-05-18 14:30:00,43.31,43.37,43.16,43.37,1100.0,43.31,43.37,43.16,43.37,1100.0
2021-05-18 15:00:00,43.45,43.68,43.45,43.66,3500.0,43.45,43.68,43.45,43.66,3500.0
2021-05-18 15:30:00,43.66,43.72,43.02,43.03,6341.0,43.66,43.72,43.02,43.03,6341.0
2021-05-19 09:30:00,41.86,41.98,41.26,41.72,7008.0,41.86,41.98,41.26,41.72,7008.0
2021-05-19 10:00:00,41.52,41.56,41.23,41.41,2750.0,41.52,41.56,41.23,41.41,2750.0
2021-05-19 10:30:00,41.18,41.18,40.9,41.1,2515.0,41.18,41.18,40.9,41.1,2515.0
2021-05-19 11:00:00,41.16,41.48,40.77,41.46,3205.0,41.16,41.48,40.77,41.46,3205.0
2021-05-19 11:30:00,41.51,41.52,41.28,41.52,1300.0,41.51,41.52,41.28,41.52,1300.0
2021-05-19 12:00:00,41.55,42.04,41.55,42.04,3400.0,41.55,42.04,41.55,42.04,3400.0
2021-05-19 12:30:00,42.02,42.2,42.02,42.2,1100.0,42.02,42.2,42.02,42.2,1100.0
2021-05-19 13:00:00,42.2,42.36,42.2,42.28,1401.0,42.2,42.36,42.2,42.28,1401.0
2021-05-19 13:30:00,42.24,42.4,42.24,42.4,1606.0,42.24,42.4,42.24,42.4,1606.0
2021-05-19 14:00:00,42.31,42.58,42.15,42.58,1588.0,42.31,42.58,42.15,42.58,1588.0
2021-05-19 14:30:00,42.69,42.69,42.35,42.48,2100.0,42.69,42.69,42.35,42.48,2100.0
2021-05-19 15:00:00,42.44,42.78,42.44,42.77,600.0,42.44,42.78,42.44,42.77,600.0
2021-05-19 15:30:00,42.61,42.61,42.22,42.55,3180.0,42.61,42.61,42.22,42.55,3180.0
2021-05-20 09:30:00,42.31,42.34,41.32,41.64,11013.0,42.31,42.34,41.32,41.64,11013.0
2021-05-20 10:00:00,41.64,42.0,41.55,41.93,7091.0,41.64,42.0,41.55,41.93,7091.0
2021-05-20 10:30:00,41.89,42.03,41.56,41.57,9702.0,41.89,42.03,41.56,41.57,9702.0
2021-05-20 11:00:00,41.63,41.97,41.55,41.55,2586.0,41.63,41.97,41.55,41.55,2586.0
2021-05-20 11:30:00,41.52,41.53,41.25,41.28,4300.0,41.52,41.53,41.25,41.28,4300.0
2021-05-20 12:00:00,41.27,41.69,41.16,41.35,7908.0,41.27,41.69,41.16,41.35,7908.0
2021-05-20 12:30:00,41.4,41.41,41.15,41.16,800.0,41.4,41.41,41.15,41.16,800.0
2021-05-20 13:00:00,41.15,41.31,41.15,41.19,1500.0,41.15,41.31,41.15,41.19,1500.0
2021-05-20 13:30:00,41.25,41.28,40.9,40.9,3038.0,41.25,41.28,40.9,40.9,3038.0
2021-05-20 14:00:00,40.9,41.03,40.89,41.0,3462.0,40.9,41.03,40.89,41.0,3462.0
2021-05-20 14:30:00,41.0,41.24,40.95,41.17,5031.0,41.0,41.24,40.95,41.17,5031.0
2021-05-20 15:00:00,41.5,41.76,41.5,41.76,1964.0,41.5,41.76,41.5,41.76,1964.0
2021-05-20 15:30:00,41.67,41.67,41.42,41.52,3199.0,41.67,41.67,41.42,41.52,3199.0
2021-05-21 09:30:00,42.34,42.7,41.88,42.26,7812.0,42.34,42.7,41.88,42.26,7812.0
2021-05-21 10:00:00,42.13,42.2,41.72,41.81,6978.0,42.13,42.2,41.72,41.81,6978.0
2021-05-21 10:30:00,41.93,42.0,41.68,41.97,2509.0,41.93,42.0,41.68,41.97,2509.0
2021-05-21 11:00:00,41.95,42.0,41.78,41.78,1800.0,41.95,42.0,41.78,41.78,1800.0
2021-05-21 11:30:00,41.6,41.73,41.43,41.43,4900.0,41.6,41.73,41.43,41.43,4900.0
2021-05-21 12:00:00,41.36,41.36,40.04,40.2,16999.0,41.36,41.36,40.04,40.2,16999.0
2021-05-21 12:30:00,40.22,40.58,40.21,40.5,5692.0,40.22,40.58,40.21,40.5,5692.0
2021-05-21 13:00:00,40.56,40.6,40.36,40.43,2300.0,40.56,40.6,40.36,40.43,2300.0
2021-05-21 13:30:00,40.41,40.45,40.11,40.17,2700.0,40.41,40.45,40.11,40.17,2700.0
2021-05-21 14:00:00,40.15,40.42,40.07,40.39,4035.0,40.15,40.42,40.07,40.39,4035.0
2021-05-21 14:30:00,40.35,40.53,40.27,40.52,1500.0,40.35,40.53,40.27,40.52,1500.0
2021-05-21 15:00:00,40.55,40.96,40.4,40.96,3832.0,40.55,40.96,40.4,40.96,3832.0
2021-05-21 15:30:00,40.92,41.41,40.81,41.16,12131.0,40.92,41.41,40.81,41.16,12131.0
2021-05-24 09:30:00,41.31,41.31,40.26,40.56,23704.0,41.31,41.31,40.26,40.56,23704.0
2021-05-24 10:00:00,40.7,40.87,40.51,40.68,18712.0,40.7,40.87,40.51,40.68,18712.0
2021-05-24 10:30:00,40.74,40.95,40.66,40.87,11359.0,40.74,40.95,40.66,40.87,11359.0
2021-05-24 11:00:00,40.95,41.0,40.83,40.94,8597.0,40.95,41.0,40.83,40.94,8597.0
2021-05-24 11:30:00,40.98,41.29,40.89,41.0,19307.0,40.98,41.29,40.89,41.0,19307.0
2021-05-24 12:00:00,41.04,41.5,41.03,41.2,38751.0,41.04,41.5,41.03,41.2,38751.0
2021-05-24 12:30:00,41.23,41.26,40.89,41.05,3400.0,41.23,41.26,40.89,41.05,3400.0
2021-05-24 13:00:00,41.14,41.27,41.01,41.01,41426.0,41.14,41.27,41.01,41.01,41426.0
2021-05-24 13:30:00,41.04,41.41,41.01,41.34,9991.0,41.04,41.41,41.01,41.34,9991.0
2021-05-24 14:00:00,41.32,41.5,41.28,41.36,4372.0,41.32,41.5,41.28,41.36,4372.0
2021-05-24 14:30:00,41.33,41.95,41.31,41.89,9100.0,41.33,41.95,41.31,41.89,9100.0
2021-05-24 15:00:00,41.79,41.85,41.72,41.76,17269.0,41.79,41.85,41.72,41.76,17269.0
2021-05-24 15:30:00,41.66,41.7,41.48,41.49,14836.0,41.66,41.7,41.48,41.49,14836.0
2021-05-25 09:30:00,41.82,42.5,41.82,42.07,13094.0,41.82,42.5,41.82,42.07,13094.0
2021-05-25 10:00:00,42.03,42.13,41.79,41.84,6172.0,42.03,42.13,41.79,41.84,6172.0
2021-05-25 10:30:00,41.84,41.84,41.44,41.68,3239.0,41.84,41.84,41.44,41.68,3239.0
2021-05-25 11:00:00,41.66,41.69,41.3,41.3,4219.0,41.66,41.69,41.3,41.3,4219.0
2021-05-25 11:30:00,41.25,41.47,41.15,41.41,2200.0,41.25,41.47,41.15,41.41,2200.0
2021-05-25 12:00:00,41.34,41.45,41.32,41.45,700.0,41.34,41.45,41.32,41.45,700.0
2021-05-25 12:30:00,41.47,42.3,41.44,42.26,23611.0,41.47,42.3,41.44,42.26,23611.0
2021-05-25 13:00:00,42.26,42.26,41.9,41.9,3387.0,42.26,42.26,41.9,41.9,3387.0
2021-05-25 13:30:00,41.91,41.91,41.71,41.85,1373.0,41.91,41.91,41.71,41.85,1373.0
2021-05-25 14:00:00,41.76,41.78,41.52,41.53,1603.0,41.76,41.78,41.52,41.53,1603.0
2021-05-25 14:30:00,41.55,41.56,41.25,41.33,3104.0,41.55,41.56,41.25,41.33,3104.0
2021-05-25 15:00:00,41.33,41.34,41.15,41.15,4860.0,41.33,41.34,41.15,41.15,4860.0
2021-05-25 15:30:00,41.12,41.34,40.98,40.99,8366.0,41.12,41.34,40.98,40.99,8366.0
2021-05-26 09:30:00,41.46,42.2,41.46,41.78,12183.0,41.46,42.2,41.46,41.78,12183.0
2021-05-26 10:00:00,41.78,42.35,41.68,42.35,8544.0,41.78,42.35,41.68,42.35,8544.0
2021-05-26 10:30:00,42.3,42.41,42.18,42.18,1851.0,42.3,42.41,42.18,42.18,1851.0
2021-05-26 11:00:00,42.26,42.5,42.11,42.18,3400.0,42.26,42.5,42.11,42.18,3400.0
2021-05-26 11:30:00,42.16,42.24,42.15,42.24,500.0,42.16,42.24,42.15,42.24,500.0
2021-05-26 12:00:00,42.35,42.43,42.34,42.35,1300.0,42.35,42.43,42.34,42.35,1300.0
2021-05-26 12:30:00,42.38,42.39,42.19,42.19,600.0,42.38,42.39,42.19,42.19,600.0
2021-05-26 13:00:00,42.27,42.3,42.23,42.26,3203.0,42.27,42.3,42.23,42.26,3203.0
2021-05-26 13:30:00,42.31,42.31,42.16,42.16,2194.0,42.31,42.31,42.16,42.16,2194.0
2021-05-26 14:00:00,42.17,42.27,42.17,42.25,1088.0,42.17,42.27,42.17,42.25,1088.0
2021-05-26 14:30:00,42.21,42.47,42.21,42.38,1888.0,42.21,42.47,42.21,42.38,1888.0
2021-05-26 15:00:00,42.33,42.4,42.31,42.32,4033.0,42.33,42.4,42.31,42.32,4033.0
2021-05-26 15:30:00,42.33,42.37,42.17,42.24,7442.0,42.33,42.37,42.17,42.24,7442.0
2021-05-27 09:30:00,42.7,42.7,41.9,42.61,5695.0,42.7,42.7,41.9,42.61,5695.0
2021-05-27 10:00:00,42.58,42.59,42.13,42.25,3060.0,42.58,42.59,42.13,42.25,3060.0
2021-05-27 10:30:00,42.27,42.31,42.1,42.25,3200.0,42.27,42.31,42.1,42.25,3200.0
2021-05-27 11:00:00,42.27,42.42,42.13,42.13,3026.0,42.27,42.42,42.13,42.13,3026.0
2021-05-27 11:30:00,42.11,42.22,42.0,42.0,3210.0,42.11,42.22,42.0,42.0,3210.0
2021-05-27 12:00:00,41.96,42.07,41.96,42.03,2000.0,41.96,42.07,41.96,42.03,2000.0
2021-05-27 12:30:00,42.02,42.07,41.94,41.96,3820.0,42.02,42.07,41.94,41.96,3820.0
2021-05-27 13:00:00,41.97,42.07,41.89,41.99,6891.0,41.97,42.07,41.89,41.99,6891.0
2021-05-27 13:30:00,41.99,42.02,41.93,41.97,10900.0,41.99,42.02,41.93,41.97,10900.0
2021-05-27 14:00:00,41.96,42.01,41.76,42.0,6519.0,41.96,42.01,41.76,42.0,6519.0
2021-05-27 14:30:00,41.99,42.09,41.93,42.07,8638.0,41.99,42.09,41.93,42.07,8638.0
2021-05-27 15:00:00,42.05,42.22,42.02,42.21,8062.0,42.05,42.22,42.02,42.21,8062.0
2021-05-27 15:30:00,42.22,42.25,41.96,42.11,19408.0,42.22,42.25,41.96,42.11,19408.0
2021-05-28 09:30:00,42.09,42.09,41.33,41.59,1854.0,42.09,42.09,41.33,41.59,1854.0
2021-05-28 10:00:00,41.32,41.48,41.26,41.48,4347.0,41.32,41.48,41.26,41.48,4347.0
2021-05-28 10:30:00,41.56,42.09,41.5,41.9,4440.0,41.56,42.09,41.5,41.9,4440.0
2021-05-28 11:00:00,41.9,42.02,41.87,41.88,1900.0,41.9,42.02,41.87,41.88,1900.0
2021-05-28 11:30:00,41.97,42.17,41.94,42.11,2170.0,41.97,42.17,41.94,42.11,2170.0
2021-05-28 12:00:00,41.99,42.18,41.99,42.18,1000.0,41.99,42.18,41.99,42.18,1000.0
2021-05-28 12:30:00,42.27,42.4,42.25,42.36,2270.0,42.27,42.4,42.25,42.36,2270.0
2021-05-28 13:00:00,42.36,42.53,42.36,42.42,1922.0,42.36,42.53,42.36,42.42,1922.0
2021-05-28 13:30:00,42.38,42.5,42.35,42.36,1100.0,42.38,42.5,42.35,42.36,1100.0
2021-05-28 14:00:00,42.45,42.45,42.37,42.37,819.0,42.45,42.45,42.37,42.37,819.0
2021-05-28 14:30:00,42.33,42.33,42.26,42.26,300.0,42.33,42.33,42.26,42.26,300.0
2021-05-28 15:00:00,42.22,42.25,42.13,42.25,2000.0,42.22,42.25,42.13,42.25,2000.0
2021-05-28 15:30:00,42.3,42.47,42.25,42.31,4200.0,42.3,42.47,42.25,42.31,4200.0
2021-06-01 09:30:00,42.59,42.59,41.88,42.19,1800.0,42.59,42.59,41.88,42.19,1800.0
2021-06-01 10:00:00,42.16,42.45,42.13,42.17,4446.0,42.16,42.45,42.13,42.17,4446.0
2021-06-01 10:30:00,42.35,42.35,41.75,41.78,1600.0,42.35,42.35,41.75,41.78,1600.0
2021-06-01 11:00:00,41.96,42.22,41.88,42.22,16616.0,41.96,42.22,41.88,42.22,16616.0
2021-06-01 11:30:00,42.04,42.32,42.04,42.31,1766.0,42.04,42.32,42.04,42.31,1766.0
2021-06-01 12:00:00,42.24,42.26,42.11,42.21,1724.0,42.24,42.26,42.11,42.21,1724.0
2021-06-01 12:30:00,42.19,42.28,42.11,42.17,1510.0,42.19,42.28,42.11,42.17,1510.0
2021-06-01 13:00:00,42.12,42.83,42.03,42.83,2520.0,42.12,42.83,42.03,42.83,2520.0
2021-06-01 13:30:00,42.8,43.0,42.78,42.86,5575.0,42.8,43.0,42.78,42.86,5575.0
2021-06-01 14:00:00,42.94,43.05,42.91,42.91,1800.0,42.94,43.05,42.91,42.91,1800.0
2021-06-01 14:30:00,42.84,42.92,42.77,42.8,2122.0,42.84,42.92,42.77,42.8,2122.0
2021-06-01 15:00:00,42.89,42.98,42.85,42.96,2616.0,42.89,42.98,42.85,42.96,2616.0
2021-06-01 15:30:00,42.95,42.95,42.66,42.66,8400.0,42.95,42.95,42.66,42.66,8400.0
2021-06-02 09:30:00,42.97,43.03,42.43,42.6,4700.0,42.97,43.03,42.43,42.6,4700.0
2021-06-02 10:00:00,42.53,42.88,42.53,42.68,2300.0,42.53,42.88,42.53,42.68,2300.0
2021-06-02 10:30:00,42.7,43.31,42.64,43.31,3088.0,42.7,43.31,42.64,43.31,3088.0
2021-06-02 11:00:00,43.45,43.75,43.45,43.75,3596.0,43.45,43.75,43.45,43.75,3596.0
2021-06-02 11:30:00,43.67,43.85,43.63,43.85,2032.0,43.67,43.85,43.63,43.85,2032.0
2021-06-02 12:00:00,43.79,43.79,43.54,43.7,2936.0,43.79,43.79,43.54,43.7,2936.0
2021-06-02 12:30:00,43.74,43.88,43.57,43.88,3141.0,43.74,43.88,43.57,43.88,3141.0
2021-06-02 13:00:00,43.87,44.12,43.8,43.8,5934.0,43.87,44.12,43.8,43.8,5934.0
2021-06-02 13:30:00,43.78,43.93,43.4,43.45,6223.0,43.78,43.93,43.4,43.45,6223.0
2021-06-02 14:00:00,43.44,43.47,43.16,43.23,6705.0,43.44,43.47,43.16,43.23,6705.0
2021-06-02 14:30:00,43.26,43.41,43.26,43.29,5023.0,43.26,43.41,43.26,43.29,5023.0
2021-06-02 15:00:00,43.3,43.31,42.95,43.0,9008.0,43.3,43.31,42.95,43.0,9008.0
2021-06-02 15:30:00,43.01,43.15,42.76,43.15,14835.0,43.01,43.15,42.76,43.15,14835.0
2021-06-03 09:30:00,42.5,42.57,41.53,42.04,11006.0,42.5,42.57,41.53,42.04,11006.0
2021-06-03 10:00:00,42.1,42.27,41.81,42.2,24291.0,42.1,42.27,41.81,42.2,24291.0
2021-06-03 10:30:00,42.34,42.42,41.95,42.05,6815.0,42.34,42.42,41.95,42.05,6815.0
2021-06-03 11:00:00,41.95,41.98,41.47,41.53,5849.0,41.95,41.98,41.47,41.53,5849.0
2021-06-03 11:30:00,41.51,41.51,40.78,40.89,11119.0,41.51,41.51,40.78,40.89,11119.0
2021-06-03 12:00:00,40.93,41.32,40.88,41.32,9830.0,40.93,41.32,40.88,41.32,9830.0
2021-06-03 12:30:00,41.37,41.38,41.05,41.26,6366.0,41.37,41.38,41.05,41.26,6366.0
2021-06-03 13:00:00,41.29,41.45,41.1,41.43,8779.0,41.29,41.45,41.1,41.43,8779.0
2021-06-03 13:30:00,41.41,41.62,41.33,41.62,4127.0,41.41,41.62,41.33,41.62,4127.0
2021-06-03 14:00:00,41.69,41.76,41.41,41.52,5997.0,41.69,41.76,41.41,41.52,5997.0
2021-06-03 14:30:00,41.6,41.6,41.23,41.38,6384.0,41.6,41.6,41.23,41.38,6384.0
2021-06-03 15:00:00,41.37,41.4,41.0,41.19,8769.0,41.37,41.4,41.0,41.19,8769.0
2021-06-03 15:30:00,41.28,41.31,40.9,40.93,20746.0,41.28,41.31,40.9,40.93,20746.0
2021-06-04 09:30:00,41.0,41.01,40.49,40.56,2450.0,41.0,41.01,40.49,40.56,2450.0
2021-06-04 10:00:00,40.42,40.48,39.98,40.21,15448.0,40.42,40.48,39.98,40.21,15448.0
2021-06-04 10:30:00,40.49,40.65,40.3,40.57,1700.0,40.49,40.65,40.3,40.57,1700.0
2021-06-04 11:00:00,40.62,40.93,40.62,40.93,2000.0,40.62,40.93,40.62,40.93,2000.0
2021-06-04 11:30:00,40.89,41.16,40.89,41.12,2190.0,40.89,41.16,40.89,41.12,2190.0
2021-06-04 12:00:00,41.22,41.38,41.17,41.35,3150.0,41.22,41.38,41.17,41.35,3150.0
2021-06-04 12:30:00,41.44,41.5,41.28,41.36,2515.0,41.44,41.5,41.28,41.36,2515.0
2021-06-04 13:00:00,41.48,41.59,41.38,41.52,1900.0,41.48,41.59,41.38,41.52,1900.0
2021-06-04 13:30:00,41.52,41.68,41.52,41.68,1000.0,41.52,41.68,41.52,41.68,1000.0
2021-06-04 14:00:00,41.59,41.6,41.45,41.51,1231.0,41.59,41.6,41.45,41.51,1231.0
2021-06-04 14:30:00,41.5,41.59,41.5,41.56,1500.0,41.5,41.59,41.5,41.56,1500.0
2021-06-04 15:00:00,41.48,41.49,41.38,41.44,2200.0,41.48,41.49,41.38,41.44,2200.0
2021-06-04 15:30:00,41.38,41.43,41.24,41.35,14806.0,41.38,41.43,41.24,41.35,14806.0
2021-06-07 09:30:00,41.76,42.49,41.56,41.77,4700.0,41.76,42.49,41.56,41.77,4700.0
2021-06-07 10:00:00,41.79,41.97,41.53,41.97,2000.0,41.79,41.97,41.53,41.97,2000.0
2021-06-07 10:30:00,41.78,41.86,41.66,41.72,4831.0,41.78,41.86,41.66,41.72,4831.0
2021-06-07 11:00:00,41.81,41.99,41.78,41.87,3200.0,41.81,41.99,41.78,41.87,3200.0
2021-06-07 11:30:00,41.93,42.03,41.91,41.98,5494.0,41.93,42.03,41.91,41.98,5494.0
2021-06-07 12:00:00,41.96,42.02,41.93,41.99,6700.0,41.96,42.02,41.93,41.99,6700.0
2021-06-07 12:30:00,42.0,42.01,41.92,41.96,2400.0,42.0,42.01,41.92,41.96,2400.0
2021-06-07 13:00:00,41.98,42.0,41.92,41.96,898.0,41.98,42.0,41.92,41.96,898.0
2021-06-07 13:30:00,41.94,41.99,41.94,41.96,900.0,41.94,41.99,41.94,41.96,900.0
2021-06-07 14:00:00,41.92,41.97,41.92,41.96,800.0,41.92,41.97,41.92,41.96,800.0
2021-06-07 14:30:00,42.01,42.01,41.82,41.83,2100.0,42.01,42.01,41.82,41.83,2100.0
2021-06-07 15:00:00,41.87,42.31,41.87,42.31,4051.0,41.87,42.31,41.87,42.31,4051.0
2021-06-07 15:30:00,42.4,42.4,42.06,42.21,10170.0,42.4,42.4,42.06,42.21,10170.0
2021-06-08 09:30:00,42.82,44.3,42.82,43.26,22525.0,42.82,44.3,42.82,43.26,22525.0
2021-06-08 10:00:00,43.31,44.03,43.31,44.03,14009.0,43.31,44.03,43.31,44.03,14009.0
2021-06-08 10:30:00,44.01,44.69,43.82,44.69,8779.0,44.01,44.69,43.82,44.69,8779.0
2021-06-08 11:00:00,44.66,44.84,44.03,44.32,6713.0,44.66,44.84,44.03,44.32,6713.0
2021-06-08 11:30:00,44.31,44.93,44.31,44.93,6100.0,44.31,44.93,44.31,44.93,6100.0
2021-06-08 12:00:00,44.96,45.0,44.49,44.7,7400.0,44.96,45.0,44.49,44.7,7400.0
2021-06-08 12:30:00,44.7,45.1,44.66,45.02,5956.0,44.7,45.1,44.66,45.02,5956.0
2021-06-08 13:00:00,45.14,45.7,45.14,45.69,6400.0,45.14,45.7,45.14,45.69,6400.0
2021-06-08 13:30:00,45.69,46.21,45.65,46.21,13042.0,45.69,46.21,45.65,46.21,13042.0
2021-06-08 14:00:00,46.2,46.37,46.04,46.28,11437.0,46.2,46.37,46.04,46.28,11437.0
2021-06-08 14:30:00,46.22,46.44,46.12,46.2,8250.0,46.22,46.44,46.12,46.2,8250.0
2021-06-08 15:00:00,46.17,46.73,46.01,46.65,17066.0,46.17,46.73,46.01,46.65,17066.0
2021-06-08 15:30:00,46.62,46.77,46.34,46.34,37651.0,46.62,46.77,46.34,46.34,37651.0
2021-06-09 09:30:00,46.1,46.63,45.55,46.57,7123.0,46.1,46.63,45.55,46.57,7123.0
2021-06-09 10:00:00,46.83,47.05,46.35,46.73,4438.0,46.83,47.05,46.35,46.73,4438.0
2021-06-09 10:30:00,46.68,46.7,46.53,46.55,2570.0,46.68,46.7,46.53,46.55,2570.0
2021-06-09 11:00:00,46.52,46.52,46.09,46.5,3400.0,46.52,46.52,46.09,46.5,3400.0
2021-06-09 11:30:00,46.51,46.85,46.14,46.61,10719.0,46.51,46.85,46.14,46.61,10719.0
2021-06-09 12:00:00,46.62,47.29,46.62,47.1,3840.0,46.62,47.29,46.62,47.1,3840.0
2021-06-09 12:30:00,47.11,47.11,46.81,46.91,4100.0,47.11,47.11,46.81,46.91,4100.0
2021-06-09 13:00:00,46.91,47.09,46.85,47.03,2600.0,46.91,47.09,46.85,47.03,2600.0
2021-06-09 13:30:00,47.01,47.04,46.71,46.85,4440.0,47.01,47.04,46.71,46.85,4440.0
2021-06-09 14:00:00,46.95,47.04,46.95,47.03,2495.0,46.95,47.04,46.95,47.03,2495.0
2021-06-09 14:30:00,46.99,47.03,46.78,46.78,3201.0,46.99,47.03,46.78,46.78,3201.0
2021-06-09 15:00:00,46.73,46.73,46.09,46.09,2900.0,46.73,46.73,46.09,46.09,2900.0
2021-06-09 15:30:00,45.97,46.05,45.67,45.81,7978.0,45.97,46.05,45.67,45.81,7978.0
2021-06-10 09:30:00,45.93,45.93,44.22,44.22,10036.0,45.93,45.93,44.22,44.22,10036.0
2021-06-10 10:00:00,44.23,44.91,43.96,44.1,33415.0,44.23,44.91,43.96,44.1,33415.0
2021-06-10 10:30:00,44.06,44.17,43.39,43.74,9829.0,44.06,44.17,43.39,43.74,9829.0
2021-06-10 11:00:00,43.75,43.79,43.2,43.2,9455.0,43.75,43.79,43.2,43.2,9455.0
2021-06-10 11:30:00,43.24,43.42,43.06,43.39,5741.0,43.24,43.42,43.06,43.39,5741.0
2021-06-10 12:00:00,43.36,43.67,43.22,43.48,8778.0,43.36,43.67,43.22,43.48,8778.0
2021-06-10 12:30:00,43.42,43.75,43.35,43.63,6218.0,43.42,43.75,43.35,43.63,6218.0
2021-06-10 13:00:00,43.7,44.0,43.56,43.97,7322.0,43.7,44.0,43.56,43.97,7322.0
2021-06-10 13:30:00,43.86,44.09,43.84,44.06,5024.0,43.86,44.09,43.84,44.06,5024.0
2021-06-10 14:00:00,44.06,44.49,44.06,44.38,7593.0,44.06,44.49,44.06,44.38,7593.0
2021-06-10 14:30:00,44.38,44.66,44.37,44.4,7990.0,44.38,44.66,44.37,44.4,7990.0
2021-06-10 15:00:00,44.39,44.49,44.15,44.38,12339.0,44.39,44.49,44.15,44.38,12339.0
2021-06-10 15:30:00,44.34,44.43,43.9,44.11,37041.0,44.34,44.43,43.9,44.11,37041.0
2021-06-11 09:30:00,46.7,47.95,46.0,46.35,40216.0,46.7,47.95,46.0,46.35,40216.0
2021-06-11 10:00:00,46.42,46.45,44.41,44.71,30004.0,46.42,46.45,44.41,44.71,30004.0
2021-06-11 10:30:00,44.7,44.99,44.24,44.24,38332.0,44.7,44.99,44.24,44.24,38332.0
2021-06-11 11:00:00,44.26,44.52,43.66,44.27,13214.0,44.26,44.52,43.66,44.27,13214.0
2021-06-11 11:30:00,44.19,44.2,43.14,43.29,5864.0,44.19,44.2,43.14,43.29,5864.0
2021-06-11 12:00:00,43.1,43.37,42.95,43.06,9185.0,43.1,43.37,42.95,43.06,9185.0
2021-06-11 12:30:00,43.0,43.16,42.84,43.12,5042.0,43.0,43.16,42.84,43.12,5042.0
2021-06-11 13:00:00,43.0,43.33,43.0,43.05,11790.0,43.0,43.33,43.0,43.05,11790.0
2021-06-11 13:30:00,42.95,43.04,42.57,42.81,21311.0,42.95,43.04,42.57,42.81,21311.0
2021-06-11 14:00:00,42.75,43.02,42.74,42.83,14050.0,42.75,43.02,42.74,42.83,14050.0
2021-06-11 14:30:00,42.8,42.93,42.66,42.93,8604.0,42.8,42.93,42.66,42.93,8604.0
2021-06-11 15:00:00,42.87,42.95,42.61,42.8,16500.0,42.87,42.95,42.61,42.8,16500.0
2021-06-11 15:30:00,42.81,42.91,41.96,42.91,77661.0,42.81,42.91,41.96,42.91,77661.0
2021-06-14 09:30:00,42.95,43.68,42.69,43.05,52460.0,42.95,43.68,42.69,43.05,52460.0
2021-06-14 10:00:00,43.14,43.55,42.97,42.99,21279.0,43.14,43.55,42.97,42.99,21279.0
2021-06-14 10:30:00,42.93,43.01,42.44,42.44,9279.0,42.93,43.01,42.44,42.44,9279.0
2021-06-14 11:00:00,42.44,42.94,42.44,42.67,6949.0,42.44,42.94,42.44,42.67,6949.0
2021-06-14 11:30:00,42.63,42.63,42.45,42.5,7329.0,42.63,42.63,42.45,42.5,7329.0
2021-06-14 12:00:00,42.51,42.77,42.34,42.63,8288.0,42.51,42.77,42.34,42.63,8288.0
2021-06-14 12:30:00,42.77,43.15,42.77,43.01,4700.0,42.77,43.15,42.77,43.01,4700.0
2021-06-14 13:00:00,42.98,43.09,42.62,42.62,3536.0,42.98,43.09,42.62,42.62,3536.0
2021-06-14 13:30:00,42.53,42.57,42.19,42.23,8344.0,42.53,42.57,42.19,42.23,8344.0
2021-06-14 14:00:00,42.19,42.37,42.18,42.18,4514.0,42.19,42.37,42.18,42.18,4514.0
2021-06-14 14:30:00,42.18,42.22,42.05,42.16,4211.0,42.18,42.22,42.05,42.16,4211.0
2021-06-14 15:00:00,42.19,42.34,42.01,42.06,7017.0,42.19,42.34,42.01,42.06,7017.0
2021-06-14 15:30:00,42.07,42.36,42.07,42.28,13898.0,42.07,42.36,42.07,42.28,13898.0
2021-06-15 09:30:00,42.39,42.39,41.2,41.45,10829.0,42.39,42.39,41.2,41.45,10829.0
2021-06-15 10:00:00,41.33,41.84,41.33,41.47,18274.0,41.33,41.84,41.33,41.47,18274.0
2021-06-15 10:30:00,41.35,41.35,41.06,41.2,3603.0,41.35,41.35,41.06,41.2,3603.0
2021-06-15 11:00:00,41.15,41.15,40.93,41.11,4681.0,41.15,41.15,40.93,41.11,4681.0
2021-06-15 11:30:00,40.9,40.9,40.5,40.57,8249.0,40.9,40.9,40.5,40.57,8249.0
2021-06-15 12:00:00,40.58,40.76,40.56,40.76,3888.0,40.58,40.76,40.56,40.76,3888.0
2021-06-15 12:30:00,40.77,41.37,40.77,41.34,3991.0,40.77,41.37,40.77,41.34,3991.0
2021-06-15 13:00:00,41.32,41.65,41.32,41.61,4667.0,41.32,41.65,41.32,41.61,4667.0
2021-06-15 13:30:00,41.62,41.62,41.4,41.4,3583.0,41.62,41.62,41.4,41.4,3583.0
2021-06-15 14:00:00,41.36,41.5,41.36,41.4,1500.0,41.36,41.5,41.36,41.4,1500.0
2021-06-15 14:30:00,41.36,41.38,41.2,41.29,4804.0,41.36,41.38,41.2,41.29,4804.0
2021-06-15 15:00:00,41.27,41.28,41.01,41.13,5864.0,41.27,41.28,41.01,41.13,5864.0
2021-06-15 15:30:00,41.14,41.3,41.12,41.26,13612.0,41.14,41.3,41.12,41.26,13612.0
2021-06-16 09:30:00,41.03,41.29,40.4,40.55,23908.0,41.03,41.29,40.4,40.55,23908.0
2021-06-16 10:00:00,40.67,40.67,40.16,40.38,12908.0,40.67,40.67,40.16,40.38,12908.0
2021-06-16 10:30:00,40.53,40.92,40.53,40.82,3424.0,40.53,40.92,40.53,40.82,3424.0
2021-06-16 11:00:00,40.9,40.99,40.76,40.89,4200.0,40.9,40.99,40.76,40.89,4200.0
2021-06-16 11:30:00,40.88,41.7,40.88,41.61,6700.0,40.88,41.7,40.88,41.61,6700.0
2021-06-16 12:00:00,41.6,41.65,41.36,41.39,19547.0,41.6,41.65,41.36,41.39,19547.0
2021-06-16 12:30:00,41.39,41.4,41.2,41.27,8198.0,41.39,41.4,41.2,41.27,8198.0
2021-06-16 13:00:00,41.18,41.29,41.14,41.22,1483.0,41.18,41.29,41.14,41.22,1483.0
2021-06-16 13:30:00,41.2,41.3,41.19,41.25,900.0,41.2,41.3,41.19,41.25,900.0
2021-06-16 14:00:00,41.26,41.6,40.92,41.6,4720.0,41.26,41.6,40.92,41.6,4720.0
2021-06-16 14:30:00,41.55,41.71,41.31,41.52,6300.0,41.55,41.71,41.31,41.52,6300.0
2021-06-16 15:00:00,41.47,41.76,41.47,41.64,3846.0,41.47,41.76,41.47,41.64,3846.0
2021-06-16 15:30:00,41.66,41.94,41.55,41.93,9616.0,41.66,41.94,41.55,41.93,9616.0
2021-06-17 09:30:00,41.98,42.34,41.65,41.72,3758.0,41.98,42.34,41.65,41.72,3758.0
2021-06-17 10:00:00,41.75,41.75,41.0,41.0,3794.0,41.75,41.75,41.0,41.0,3794.0
2021-06-17 10:30:00,40.93,41.07,40.67,40.71,5193.0,40.93,41.07,40.67,40.71,5193.0
2021-06-17 11:00:00,40.76,40.86,40.57,40.78,3400.0,40.76,40.86,40.57,40.78,3400.0
2021-06-17 11:30:00,40.83,40.98,40.59,40.59,3250.0,40.83,40.98,40.59,40.59,3250.0
2021-06-17 12:00:00,40.37,40.37,39.85,39.91,6927.0,40.37,40.37,39.85,39.91,6927.0
2021-06-17 12:30:00,39.8,40.53,39.8,40.53,3616.0,39.8,40.53,39.8,40.53,3616.0
2021-06-17 13:00:00,40.53,40.69,40.5,40.65,2828.0,40.53,40.69,40.5,40.65,2828.0
2021-06-17 13:30:00,40.61,40.88,40.61,40.87,2944.0,40.61,40.88,40.61,40.87,2944.0
2021-06-17 14:00:00,40.8,40.87,40.64,40.71,2800.0,40.8,40.87,40.64,40.71,2800.0
2021-06-17 14:30:00,40.63,40.75,40.55,40.75,2300.0,40.63,40.75,40.55,40.75,2300.0
2021-06-17 15:00:00,40.73,40.78,40.28,40.29,5395.0,40.73,40.78,40.28,40.29,5395.0
2021-06-17 15:30:00,40.35,40.46,40.03,40.12,6370.0,40.35,40.46,40.03,40.12,6370.0
2021-06-18 09:30:00,39.27,40.18,39.06,40.02,4256.0,39.27,40.18,39.06,40.02,4256.0
2021-06-18 10:00:00,40.17,40.17,39.63,39.79,4496.0,40.17,40.17,39.63,39.79,4496.0
2021-06-18 10:30:00,39.8,39.93,39.63,39.9,3200.0,39.8,39.93,39.63,39.9,3200.0
2021-06-18 11:00:00,39.84,39.98,39.67,39.73,3530.0,39.84,39.98,39.67,39.73,3530.0
2021-06-18 11:30:00,39.77,40.06,39.69,39.98,2429.0,39.77,40.06,39.69,39.98,2429.0
2021-06-18 12:00:00,39.95,40.17,39.91,40.11,3000.0,39.95,40.17,39.91,40.11,3000.0
2021-06-18 12:30:00,40.03,40.06,39.98,40.02,2800.0,40.03,40.06,39.98,40.02,2800.0
2021-06-18 13:00:00,40.01,40.06,39.79,39.9,2340.0,40.01,40.06,39.79,39.9,2340.0
2021-06-18 13:30:00,39.92,39.92,39.8,39.82,1937.0,39.92,39.92,39.8,39.82,1937.0
2021-06-18 14:00:00,39.8,39.93,39.79,39.89,1200.0,39.8,39.93,39.79,39.89,1200.0
2021-06-18 14:30:00,39.9,39.9,39.66,39.71,2826.0,39.9,39.9,39.66,39.71,2826.0
2021-06-18 15:00:00,39.64,39.87,39.64,39.78,1800.0,39.64,39.87,39.64,39.78,1800.0
2021-06-18 15:30:00,39.88,40.02,39.66,39.66,7132.0,39.88,40.02,39.66,39.66,7132.0
2021-06-21 09:30:00,39.52,40.04,39.48,39.71,6741.0,39.52,40.04,39.48,39.71,6741.0
2021-06-21 10:00:00,39.69,39.92,39.68,39.75,2700.0,39.69,39.92,39.68,39.75,2700.0
2021-06-21 10:30:00,40.0,40.31,39.98,39.99,2100.0,40.0,40.31,39.98,39.99,2100.0
2021-06-21 11:00:00,39.96,40.22,39.92,40.09,1003.0,39.96,40.22,39.92,40.09,1003.0
2021-06-21 11:30:00,40.16,40.4,40.1,40.35,2241.0,40.16,40.4,40.1,40.35,2241.0
2021-06-21 12:00:00,40.35,40.36,40.23,40.36,1397.0,40.35,40.36,40.23,40.36,1397.0
2021-06-21 12:30:00,40.42,40.5,40.39,40.46,12548.0,40.42,40.5,40.39,40.46,12548.0
2021-06-21 13:00:00,40.45,40.73,40.42,40.48,2200.0,40.45,40.73,40.42,40.48,2200.0
2021-06-21 13:30:00,40.5,40.64,40.5,40.64,941.0,40.5,40.64,40.5,40.64,941.0
2021-06-21 14:00:00,40.68,40.79,40.65,40.73,1850.0,40.68,40.79,40.65,40.73,1850.0
2021-06-21 14:30:00,40.8,40.81,40.66,40.77,1311.0,40.8,40.81,40.66,40.77,1311.0
2021-06-21 15:00:00,40.83,40.84,40.49,40.49,2882.0,40.83,40.84,40.49,40.49,2882.0
2021-06-21 15:30:00,40.52,40.83,40.52,40.78,5937.0,40.52,40.83,40.52,40.78,5937.0
2021-06-22 09:30:00,40.32,40.41,39.88,39.94,4182.0,40.32,40.41,39.88,39.94,4182.0
2021-06-22 10:00:00,40.1,40.22,39.85,40.06,2740.0,40.1,40.22,39.85,40.06,2740.0
2021-06-22 10:30:00,40.1,40.72,40.1,40.67,2020.0,40.1,40.72,40.1,40.67,2020.0
2021-06-22 11:00:00,40.79,41.03,40.74,40.82,2821.0,40.79,41.03,40.74,40.82,2821.0
2021-06-22 11:30:00,40.81,40.82,40.6,40.73,1000.0,40.81,40.82,40.6,40.73,1000.0
2021-06-22 12:00:00,40.77,41.01,40.77,40.99,2476.0,40.77,41.01,40.77,40.99,2476.0
2021-06-22 12:30:00,40.96,41.05,40.95,41.05,641.0,40.96,41.05,40.95,41.05,641.0
2021-06-22 13:00:00,41.18,41.18,40.88,40.89,1183.0,41.18,41.18,40.88,40.89,1183.0
2021-06-22 13:30:00,40.92,40.98,40.85,40.98,2000.0,40.92,40.98,40.85,40.98,2000.0
2021-06-22 14:00:00,40.98,41.36,40.96,41.34,1801.0,40.98,41.36,40.96,41.34,1801.0
2021-06-22 14:30:00,41.26,41.32,41.01,41.04,3496.0,41.26,41.32,41.01,41.04,3496.0
2021-06-22 15:00:00,41.28,41.58,41.28,41.5,2764.0,41.28,41.58,41.28,41.5,2764.0
2021-06-22 15:30:00,41.59,41.65,41.29,41.41,6887.0,41.59,41.65,41.29,41.41,6887.0
2021-06-23 09:30:00,41.38,41.45,40.95,40.96,2429.0,41.38,41.45,40.95,40.96,2429.0
2021-06-23 10:00:00,40.93,41.07,40.67,40.83,9092.0,40.93,41.07,40.67,40.83,9092.0
2021-06-23 10:30:00,40.94,41.16,40.71,40.97,3537.0,40.94,41.16,40.71,40.97,3537.0
2021-06-23 11:00:00,41.05,41.05,40.78,40.94,2146.0,41.05,41.05,40.78,40.94,2146.0
2021-06-23 11:30:00,40.91,40.91,40.56,40.56,950.0,40.91,40.91,40.56,40.56,950.0
2021-06-23 12:00:00,40.56,40.79,40.55,40.79,1405.0,40.56,40.79,40.55,40.79,1405.0
2021-06-23 12:30:00,40.84,40.84,40.6,40.7,2050.0,40.84,40.84,40.6,40.7,2050.0
2021-06-23 13:00:00,40.72,40.86,40.71,40.86,1713.0,40.72,40.86,40.71,40.86,1713.0
2021-06-23 13:30:00,40.89,41.03,40.83,41.03,2210.0,40.89,41.03,40.83,41.03,2210.0
2021-06-23 14:00:00,41.04,41.04,40.83,40.9,3276.0,41.04,41.04,40.83,40.9,3276.0
2021-06-23 14:30:00,40.98,41.1,40.98,40.98,2578.0,40.98,41.1,40.98,40.98,2578.0
2021-06-23 15:00:00,40.97,41.02,40.97,41.02,2209.0,40.97,41.02,40.97,41.02,2209.0
2021-06-23 15:30:00,41.04,41.04,40.71,40.71,7383.0,41.04,41.04,40.71,40.71,7383.0
2021-06-24 09:30:00,40.9,41.57,40.88,41.43,5600.0,40.9,41.57,40.88,41.43,5600.0
2021-06-24 10:00:00,41.32,41.5,41.21,41.38,7300.0,41.32,41.5,41.21,41.38,7300.0
2021-06-24 10:30:00,41.41,41.7,41.41,41.66,4074.0,41.41,41.7,41.41,41.66,4074.0
2021-06-24 11:00:00,41.69,41.69,41.32,41.35,4087.0,41.69,41.69,41.32,41.35,4087.0
2021-06-24 11:30:00,41.47,41.55,41.35,41.5,6937.0,41.47,41.55,41.35,41.5,6937.0
2021-06-24 12:00:00,41.49,41.52,41.36,41.5,2872.0,41.49,41.52,41.36,41.5,2872.0
2021-06-24 12:30:00,41.46,41.55,41.4,41.41,3857.0,41.46,41.55,41.4,41.41,3857.0
2021-06-24 13:00:00,41.4,41.48,41.36,41.48,3919.0,41.4,41.48,41.36,41.48,3919.0
2021-06-24 13:30:00,41.5,41.97,41.5,41.95,5391.0,41.5,41.97,41.5,41.95,5391.0
2021-06-24 14:00:00,41.96,42.32,41.94,42.32,3591.0,41.96,42.32,41.94,42.32,3591.0
2021-06-24 14:30:00,42.32,42.45,42.26,42.4,3486.0,42.32,42.45,42.26,42.4,3486.0
2021-06-24 15:00:00,42.38,42.38,41.99,41.99,4508.0,42.38,42.38,41.99,41.99,4508.0
2021-06-24 15:30:00,41.99,42.1,41.92,41.92,7741.0,41.99,42.1,41.92,41.92,7741.0
2021-06-25 09:30:00,42.0,42.0,41.41,41.57,2100.0,42.0,42.0,41.41,41.57,2100.0
2021-06-25 10:00:00,41.55,41.79,41.48,41.48,2300.0,41.55,41.79,41.48,41.48,2300.0
2021-06-25 10:30:00,41.43,41.55,41.28,41.45,3936.0,41.43,41.55,41.28,41.45,3936.0
2021-06-25 11:00:00,41.43,41.54,41.38,41.52,3878.0,41.43,41.54,41.38,41.52,3878.0
2021-06-25 11:30:00,41.5,41.55,41.27,41.35,2850.0,41.5,41.55,41.27,41.35,2850.0
2021-06-25 12:00:00,41.36,41.39,41.11,41.11,5962.0,41.36,41.39,41.11,41.11,5962.0
2021-06-25 12:30:00,41.13,41.32,41.13,41.2,3793.0,41.13,41.32,41.13,41.2,3793.0
2021-06-25 13:00:00,41.2,41.2,41.04,41.08,3632.0,41.2,41.2,41.04,41.08,3632.0
2021-06-25 13:30:00,41.09,41.21,41.07,41.18,1433.0,41.09,41.21,41.07,41.18,1433.0
2021-06-25 14:00:00,41.13,41.24,41.05,41.12,2292.0,41.13,41.24,41.05,41.12,2292.0
2021-06-25 14:30:00,41.14,41.18,41.04,41.17,4136.0,41.14,41.18,41.04,41.17,4136.0
2021-06-25 15:00:00,41.19,41.19,41.0,41.06,6423.0,41.19,41.19,41.0,41.06,6423.0
2021-06-25 15:30:00,41.05,41.09,40.56,40.71,13007.0,41.05,41.09,40.56,40.71,13007.0
2021-06-28 09:30:00,40.85,41.29,40.12,40.46,34076.0,40.85,41.29,40.12,40.46,34076.0
2021-06-28 10:00:00,40.32,40.37,39.72,39.97,28408.0,40.32,40.37,39.72,39.97,28408.0
2021-06-28 10:30:00,39.97,39.97,39.41,39.62,7278.0,39.97,39.97,39.41,39.62,7278.0
2021-06-28 11:00:00,39.61,39.82,39.45,39.6,5751.0,39.61,39.82,39.45,39.6,5751.0
2021-06-28 11:30:00,39.54,39.54,39.12,39.21,4100.0,39.54,39.54,39.12,39.21,4100.0
2021-06-28 12:00:00,39.21,39.31,39.03,39.05,4203.0,39.21,39.31,39.03,39.05,4203.0
2021-06-28 12:30:00,39.1,40.23,39.03,40.23,12840.0,39.1,40.23,39.03,40.23,12840.0
2021-06-28 13:00:00,40.15,40.15,39.68,39.68,2700.0,40.15,40.15,39.68,39.68,2700.0
2021-06-28 13:30:00,39.84,40.31,39.84,40.24,2768.0,39.84,40.31,39.84,40.24,2768.0
2021-06-28 14:00:00,40.24,40.41,40.2,40.4,1800.0,40.24,40.41,40.2,40.4,1800.0
2021-06-28 14:30:00,40.18,40.46,40.13,40.37,4800.0,40.18,40.46,40.13,40.37,4800.0
2021-06-28 15:00:00,40.44,40.46,40.28,40.42,3224.0,40.44,40.46,40.28,40.42,3224.0
2021-06-28 15:30:00,40.5,40.5,40.29,40.37,10366.0,40.5,40.5,40.29,40.37,10366.0
2021-06-29 09:30:00,40.34,40.34,39.3,39.93,10287.0,40.34,40.34,39.3,39.93,10287.0
2021-06-29 10:00:00,39.91,40.44,39.9,40.19,7570.0,39.91,40.44,39.9,40.19,7570.0
2021-06-29 10:30:00,40.33,40.33,39.92,39.92,1128.0,40.33,40.33,39.92,39.92,1128.0
2021-06-29 11:00:00,40.03,40.6,40.03,40.53,4029.0,40.03,40.6,40.03,40.53,4029.0
2021-06-29 11:30:00,40.47,40.5,40.35,40.41,800.0,40.47,40.5,40.35,40.41,800.0
2021-06-29 12:00:00,40.32,40.36,40.3,40.31,1700.0,40.32,40.36,40.3,40.31,1700.0
2021-06-29 12:30:00,40.17,40.24,40.09,40.16,1921.0,40.17,40.24,40.09,40.16,1921.0
2021-06-29 13:00:00,40.2,40.24,40.2,40.23,600.0,40.2,40.24,40.2,40.23,600.0
2021-06-29 13:30:00,40.25,40.29,40.19,40.22,1100.0,40.25,40.29,40.19,40.22,1100.0
2021-06-29 14:00:00,40.16,40.16,39.84,39.84,1672.0,40.16,40.16,39.84,39.84,1672.0
2021-06-29 14:30:00,39.83,39.83,39.64,39.66,1300.0,39.83,39.83,39.64,39.66,1300.0
2021-06-29 15:00:00,39.74,39.78,39.67,39.78,1386.0,39.74,39.78,39.67,39.78,1386.0
2021-06-29 15:30:00,39.71,40.05,39.71,39.82,9103.0,39.71,40.05,39.71,39.82,9103.0
2021-06-30 09:30:00,39.85,40.02,39.5,40.02,2589.0,39.85,40.02,39.5,40.02,2589.0
2021-06-30 10:00:00,40.04,40.53,40.04,40.53,3394.0,40.04,40.53,40.04,40.53,3394.0
2021-06-30 10:30:00,40.45,40.5,40.32,40.44,2400.0,40.45,40.5,40.32,40.44,2400.0
2021-06-30 11:00:00,40.36,40.36,40.16,40.16,1500.0,40.36,40.36,40.16,40.16,1500.0
2021-06-30 11:30:00,40.29,40.31,40.22,40.31,500.0,40.29,40.31,40.22,40.31,500.0
2021-06-30 12:00:00,40.42,40.46,40.3,40.3,700.0,40.42,40.46,40.3,40.3,700.0
2021-06-30 12:30:00,40.3,40.35,40.3,40.32,745.0,40.3,40.35,40.3,40.32,745.0
2021-06-30 13:00:00,40.3,40.39,40.3,40.33,1200.0,40.3,40.39,40.3,40.33,1200.0
2021-06-30 13:30:00,40.34,40.39,40.31,40.31,1300.0,40.34,40.39,40.31,40.31,1300.0
2021-06-30 14:00:00,40.39,40.53,40.39,40.46,1900.0,40.39,40.53,40.39,40.46,1900.0
2021-06-30 14:30:00,40.48,40.61,40.48,40.61,5025.0,40.48,40.61,40.48,40.61,5025.0
2021-06-30 15:00:00,40.55,40.65,40.46,40.65,1000.0,40.55,40.65,40.46,40.65,1000.0
2021-06-30 15:30:00,40.65,40.65,40.48,40.62,8914.0,40.65,40.65,40.48,40.62,8914.0
2021-07-01 09:30:00,41.16,41.41,40.81,40.99,14361.0,41.16,41.41,40.81,40.99,14361.0
2021-07-01 10:00:00,40.95,41.4,40.6,41.32,13408.0,40.95,41.4,40.6,41.32,13408.0
2021-07-01 10:30:00,41.22,41.22,40.72,40.72,6267.0,41.22,41.22,40.72,40.72,6267.0
2021-07-01 11:00:00,40.66,40.88,40.46,40.56,3615.0,40.66,40.88,40.46,40.56,3615.0
2021-07-01 11:30:00,40.6,40.65,40.59,40.64,600.0,40.6,40.65,40.59,40.64,600.0
2021-07-01 12:00:00,40.54,40.56,40.49,40.52,858.0,40.54,40.56,40.49,40.52,858.0
2021-07-01 12:30:00,40.53,40.62,40.5,40.62,2367.0,40.53,40.62,40.5,40.62,2367.0
2021-07-01 13:00:00,40.63,40.7,40.5,40.59,2108.0,40.63,40.7,40.5,40.59,2108.0
2021-07-01 13:30:00,40.62,40.62,40.48,40.51,1897.0,40.62,40.62,40.48,40.51,1897.0
2021-07-01 14:00:00,40.49,40.49,40.37,40.46,1978.0,40.49,40.49,40.37,40.46,1978.0
2021-07-01 14:30:00,40.48,40.52,40.43,40.48,2235.0,40.48,40.52,40.43,40.48,2235.0
2021-07-01 15:00:00,40.53,40.78,40.53,40.68,3185.0,40.53,40.78,40.53,40.68,3185.0
2021-07-01 15:30:00,40.7,40.9,40.67,40.7,6686.0,40.7,40.9,40.67,40.7,6686.0
2021-07-02 09:30:00,40.66,40.78,40.3,40.3,2500.0,40.66,40.78,40.3,40.3,2500.0
2021-07-02 10:00:00,40.29,40.39,40.15,40.38,4853.0,40.29,40.39,40.15,40.38,4853.0
2021-07-02 10:30:00,40.49,40.61,40.29,40.29,23640.0,40.49,40.61,40.29,40.29,23640.0
2021-07-02 11:00:00,40.28,40.52,40.28,40.52,2100.0,40.28,40.52,40.28,40.52,2100.0
2021-07-02 11:30:00,40.5,40.5,40.37,40.37,400.0,40.5,40.5,40.37,40.37,400.0
2021-07-02 12:00:00,40.21,40.21,40.12,40.19,1710.0,40.21,40.21,40.12,40.19,1710.0
2021-07-02 12:30:00,40.31,40.31,40.21,40.24,1367.0,40.31,40.31,40.21,40.24,1367.0
2021-07-02 13:00:00,40.3,40.45,40.3,40.45,200.0,40.3,40.45,40.3,40.45,200.0
2021-07-02 13:30:00,40.49,40.49,40.32,40.32,700.0,40.49,40.49,40.32,40.32,700.0
2021-07-02 14:00:00,40.14,40.14,40.01,40.11,800.0,40.14,40.14,40.01,40.11,800.0
2021-07-02 14:30:00,40.12,40.2,40.1,40.16,900.0,40.12,40.2,40.1,40.16,900.0
2021-07-02 15:00:00,40.15,40.15,40.08,40.1,815.0,40.15,40.15,40.08,40.1,815.0
2021-07-02 15:30:00,40.13,40.19,39.93,39.93,1402.0,40.13,40.19,39.93,39.93,1402.0
2021-07-06 09:30:00,39.71,39.71,38.75,38.95,15566.0,39.71,39.71,38.75,38.95,15566.0
2021-07-06 10:00:00,38.67,38.67,38.11,38.31,6558.0,38.67,38.67,38.11,38.31,6558.0
2021-07-06 10:30:00,38.16,38.28,37.85,38.11,6021.0,38.16,38.28,37.85,38.11,6021.0
2021-07-06 11:00:00,38.18,38.63,38.18,38.42,19116.0,38.18,38.63,38.18,38.42,19116.0
2021-07-06 11:30:00,38.56,38.83,38.53,38.76,8201.0,38.56,38.83,38.53,38.76,8201.0
2021-07-06 12:00:00,38.72,38.74,38.5,38.58,1700.0,38.72,38.74,38.5,38.58,1700.0
2021-07-06 12:30:00,38.68,38.68,38.28,38.35,1615.0,38.68,38.68,38.28,38.35,1615.0
2021-07-06 13:00:00,38.38,38.56,38.24,38.56,2192.0,38.38,38.56,38.24,38.56,2192.0
2021-07-06 13:30:00,38.65,38.88,38.59,38.84,3000.0,38.65,38.88,38.59,38.84,3000.0
2021-07-06 14:00:00,38.87,38.87,38.76,38.79,1186.0,38.87,38.87,38.76,38.79,1186.0
2021-07-06 14:30:00,38.85,38.98,38.85,38.91,1700.0,38.85,38.98,38.85,38.91,1700.0
2021-07-06 15:00:00,38.91,39.01,38.91,39.01,1700.0,38.91,39.01,38.91,39.01,1700.0
2021-07-06 15:30:00,39.05,39.06,38.81,38.91,5108.0,39.05,39.06,38.81,38.91,5108.0
2021-07-07 09:30:00,38.39,38.69,37.75,37.89,11405.0,38.39,38.69,37.75,37.89,11405.0
2021-07-07 10:00:00,37.88,38.17,37.75,37.9,15776.0,37.88,38.17,37.75,37.9,15776.0
2021-07-07 10:30:00,37.86,38.05,37.8,37.85,25667.0,37.86,38.05,37.8,37.85,25667.0
2021-07-07 11:00:00,37.86,37.93,37.42,37.66,8771.0,37.86,37.93,37.42,37.66,8771.0
2021-07-07 11:30:00,37.78,37.89,37.53,37.62,4653.0,37.78,37.89,37.53,37.62,4653.0
2021-07-07 12:00:00,37.57,37.57,37.38,37.46,4485.0,37.57,37.57,37.38,37.46,4485.0
2021-07-07 12:30:00,37.47,37.63,37.44,37.44,5595.0,37.47,37.63,37.44,37.44,5595.0
2021-07-07 13:00:00,37.42,37.58,37.25,37.3,7366.0,37.42,37.58,37.25,37.3,7366.0
2021-07-07 13:30:00,37.27,37.28,36.94,36.94,6754.0,37.27,37.28,36.94,36.94,6754.0
2021-07-07 14:00:00,36.92,37.35,36.92,37.18,5500.0,36.92,37.35,36.92,37.18,5500.0
2021-07-07 14:30:00,37.08,37.08,36.75,36.94,4825.0,37.08,37.08,36.75,36.94,4825.0
2021-07-07 15:00:00,36.92,37.19,36.92,37.18,4450.0,36.92,37.19,36.92,37.18,4450.0
2021-07-07 15:30:00,37.15,37.21,37.03,37.1,8893.0,37.15,37.21,37.03,37.1,8893.0
2021-07-08 09:30:00,36.1,36.1,35.27,35.64,8055.0,36.1,36.1,35.27,35.64,8055.0
2021-07-08 10:00:00,35.68,36.25,35.53,36.25,13118.0,35.68,36.25,35.53,36.25,13118.0
2021-07-08 10:30:00,36.17,36.19,35.92,35.96,6876.0,36.17,36.19,35.92,35.96,6876.0
2021-07-08 11:00:00,35.96,36.31,35.96,36.14,5979.0,35.96,36.31,35.96,36.14,5979.0
2021-07-08 11:30:00,36.05,36.69,36.05,36.65,6254.0,36.05,36.69,36.05,36.65,6254.0
2021-07-08 12:00:00,36.7,36.74,36.43,36.63,6792.0,36.7,36.74,36.43,36.63,6792.0
2021-07-08 12:30:00,36.6,36.76,36.55,36.7,5101.0,36.6,36.76,36.55,36.7,5101.0
2021-07-08 13:00:00,36.7,36.81,36.65,36.81,6761.0,36.7,36.81,36.65,36.81,6761.0
2021-07-08 13:30:00,36.82,36.85,36.49,36.5,6352.0,36.82,36.85,36.49,36.5,6352.0
2021-07-08 14:00:00,36.46,36.46,36.24,36.27,7130.0,36.46,36.46,36.24,36.27,7130.0
2021-07-08 14:30:00,36.21,36.31,36.11,36.27,4574.0,36.21,36.31,36.11,36.27,4574.0
2021-07-08 15:00:00,36.37,36.46,36.29,36.38,5229.0,36.37,36.46,36.29,36.38,5229.0
2021-07-08 15:30:00,36.39,36.46,36.14,36.37,13387.0,36.39,36.46,36.14,36.37,13387.0
2021-07-09 09:30:00,36.67,37.58,36.39,37.56,13999.0,36.67,37.58,36.39,37.56,13999.0
2021-07-09 10:00:00,37.68,37.68,37.4,37.41,1527.0,37.68,37.68,37.4,37.41,1527.0
2021-07-09 10:30:00,37.56,37.66,37.47,37.47,1600.0,37.56,37.66,37.47,37.47,1600.0
2021-07-09 11:00:00,37.5,37.78,37.45,37.69,1849.0,37.5,37.78,37.45,37.69,1849.0
2021-07-09 11:30:00,37.62,37.91,37.62,37.9,1700.0,37.62,37.91,37.62,37.9,1700.0
2021-07-09 12:00:00,37.93,38.14,37.91,38.07,2550.0,37.93,38.14,37.91,38.07,2550.0
2021-07-09 12:30:00,38.07,38.2,37.97,38.19,4480.0,38.07,38.2,37.97,38.19,4480.0
2021-07-09 13:00:00,38.16,38.26,38.15,38.25,3932.0,38.16,38.26,38.15,38.25,3932.0
2021-07-09 13:30:00,38.27,38.3,38.07,38.19,5849.0,38.27,38.3,38.07,38.19,5849.0
2021-07-09 14:00:00,38.2,38.25,38.12,38.16,4057.0,38.2,38.25,38.12,38.16,4057.0
2021-07-09 14:30:00,38.21,38.26,38.18,38.18,973.0,38.21,38.26,38.18,38.18,973.0
2021-07-09 15:00:00,38.22,38.34,38.21,38.34,2105.0,38.22,38.34,38.21,38.34,2105.0
2021-07-09 15:30:00,38.38,38.69,38.38,38.53,7355.0,38.38,38.69,38.38,38.53,7355.0
2021-07-12 09:30:00,38.05,38.7,38.05,38.7,1400.0,38.05,38.7,38.05,38.7,1400.0
2021-07-12 10:00:00,38.7,38.73,38.37,38.72,3502.0,38.7,38.73,38.37,38.72,3502.0
2021-07-12 10:30:00,38.7,38.74,38.38,38.61,1100.0,38.7,38.74,38.38,38.61,1100.0
2021-07-12 11:00:00,38.71,38.8,38.64,38.8,565.0,38.71,38.8,38.64,38.8,565.0
2021-07-12 11:30:00,38.78,38.98,38.78,38.88,702.0,38.78,38.98,38.78,38.88,702.0
2021-07-12 12:00:00,38.84,38.88,38.74,38.88,4231.0,38.84,38.88,38.74,38.88,4231.0
2021-07-12 12:30:00,38.61,38.68,38.59,38.6,600.0,38.61,38.68,38.59,38.6,600.0
2021-07-12 13:00:00,38.58,38.65,38.47,38.47,2200.0,38.58,38.65,38.47,38.47,2200.0
2021-07-12 13:30:00,38.45,38.76,38.43,38.76,1720.0,38.45,38.76,38.43,38.76,1720.0
2021-07-12 14:00:00,38.8,39.09,38.76,39.09,1320.0,38.8,39.09,38.76,39.09,1320.0
2021-07-12 14:30:00,39.05,39.3,39.05,39.26,1900.0,39.05,39.3,39.05,39.26,1900.0
2021-07-12 15:00:00,39.3,39.49,39.24,39.4,4562.0,39.3,39.49,39.24,39.4,4562.0
2021-07-12 15:30:00,39.42,39.42,39.07,39.27,2945.0,39.42,39.42,39.07,39.27,2945.0
2021-07-13 09:30:00,38.63,39.11,38.39,38.39,3900.0,38.63,39.11,38.39,38.39,3900.0
2021-07-13 10:00:00,38.26,38.36,38.17,38.3,2700.0,38.26,38.36,38.17,38.3,2700.0
2021-07-13 10:30:00,38.34,38.52,38.22,38.42,1663.0,38.34,38.52,38.22,38.42,1663.0
2021-07-13 11:00:00,38.48,38.5,38.4,38.4,500.0,38.48,38.5,38.4,38.4,500.0
2021-07-13 11:30:00,38.14,38.14,38.13,38.13,200.0,38.14,38.14,38.13,38.13,200.0
2021-07-13 12:00:00,38.18,38.38,38.18,38.33,1231.0,38.18,38.38,38.18,38.33,1231.0
2021-07-13 12:30:00,38.34,38.35,38.2,38.2,600.0,38.34,38.35,38.2,38.2,600.0
2021-07-13 13:00:00,38.34,38.44,38.34,38.44,300.0,38.34,38.44,38.34,38.44,300.0
2021-07-13 13:30:00,38.4,38.44,38.28,38.44,3290.0,38.4,38.44,38.28,38.44,3290.0
2021-07-13 14:00:00,38.5,38.82,38.5,38.79,1902.0,38.5,38.82,38.5,38.79,1902.0
2021-07-13 14:30:00,38.84,38.9,38.6,38.6,1100.0,38.84,38.9,38.6,38.6,1100.0
2021-07-13 15:00:00,38.72,38.73,38.59,38.61,2200.0,38.72,38.73,38.59,38.61,2200.0
2021-07-13 15:30:00,38.58,38.58,38.33,38.37,8078.0,38.58,38.58,38.33,38.37,8078.0
2021-07-14 09:30:00,39.09,39.3,38.61,38.8,2591.0,39.09,39.3,38.61,38.8,2591.0
2021-07-14 10:00:00,38.61,38.8,38.51,38.51,700.0,38.61,38.8,38.51,38.51,700.0
2021-07-14 10:30:00,38.3,38.4,38.13,38.25,4515.0,38.3,38.4,38.13,38.25,4515.0
2021-07-14 11:00:00,38.0,38.0,37.87,37.87,1304.0,38.0,38.0,37.87,37.87,1304.0
2021-07-14 11:30:00,37.96,37.96,37.6,37.7,1700.0,37.96,37.96,37.6,37.7,1700.0
2021-07-14 12:00:00,37.66,37.77,37.66,37.77,200.0,37.66,37.77,37.66,37.77,200.0
2021-07-14 12:30:00,37.91,38.01,37.91,38.01,400.0,37.91,38.01,37.91,38.01,400.0
2021-07-14 13:00:00,37.9,37.92,37.8,37.8,580.0,37.9,37.92,37.8,37.8,580.0
2021-07-14 13:30:00,37.89,37.89,37.84,37.85,500.0,37.89,37.89,37.84,37.85,500.0
2021-07-14 14:00:00,37.6,37.7,37.55,37.55,1110.0,37.6,37.7,37.55,37.55,1110.0
2021-07-14 14:30:00,37.51,37.63,37.26,37.63,8822.0,37.51,37.63,37.26,37.63,8822.0
2021-07-14 15:00:00,37.6,37.65,37.27,37.27,900.0,37.6,37.65,37.27,37.27,900.0
2021-07-14 15:30:00,37.17,37.22,37.08,37.12,2150.0,37.17,37.22,37.08,37.12,2150.0
2021-07-15 09:30:00,36.66,36.69,35.97,36.48,3700.0,36.66,36.69,35.97,36.48,3700.0
2021-07-15 10:00:00,36.6,37.13,36.45,36.45,2770.0,36.6,37.13,36.45,36.45,2770.0
2021-07-15 10:30:00,36.44,36.44,35.99,36.12,3891.0,36.44,36.44,35.99,36.12,3891.0
2021-07-15 11:00:00,36.13,36.13,35.71,36.01,3200.0,36.13,36.13,35.71,36.01,3200.0
2021-07-15 11:30:00,36.11,36.2,36.1,36.16,500.0,36.11,36.2,36.1,36.16,500.0
2021-07-15 12:00:00,36.16,36.25,36.02,36.11,1100.0,36.16,36.25,36.02,36.11,1100.0
2021-07-15 12:30:00,35.95,35.95,35.56,35.56,4111.0,35.95,35.95,35.56,35.56,4111.0
2021-07-15 13:00:00,35.54,35.54,35.1,35.11,3206.0,35.54,35.54,35.1,35.11,3206.0
2021-07-15 13:30:00,35.06,35.22,34.99,34.99,3673.0,35.06,35.22,34.99,34.99,3673.0
2021-07-15 14:00:00,35.02,35.29,35.02,35.29,1025.0,35.02,35.29,35.02,35.29,1025.0
2021-07-15 14:30:00,35.41,35.62,35.41,35.62,300.0,35.41,35.62,35.41,35.62,300.0
2021-07-15 15:00:00,35.65,35.65,35.48,35.62,1158.0,35.65,35.65,35.48,35.62,1158.0
2021-07-15 15:30:00,35.72,36.21,35.69,36.19,8874.0,35.72,36.21,35.69,36.19,8874.0
2021-07-16 09:30:00,36.85,37.22,36.85,37.09,2000.0,36.85,37.22,36.85,37.09,2000.0
2021-07-16 10:00:00,37.03,37.17,36.1,36.1,4930.0,37.03,37.17,36.1,36.1,4930.0
2021-07-16 10:30:00,36.16,36.36,36.02,36.04,6058.0,36.16,36.36,36.02,36.04,6058.0
2021-07-16 11:00:00,36.11,36.29,35.81,36.29,10612.0,36.11,36.29,35.81,36.29,10612.0
2021-07-16 11:30:00,36.49,36.76,36.49,36.72,927.0,36.49,36.76,36.49,36.72,927.0
2021-07-16 12:00:00,36.72,36.87,36.6,36.68,2627.0,36.72,36.87,36.6,36.68,2627.0
2021-07-16 12:30:00,36.67,36.67,36.47,36.47,700.0,36.67,36.67,36.47,36.47,700.0
2021-07-16 13:00:00,36.57,36.57,36.37,36.37,1418.0,36.57,36.57,36.37,36.37,1418.0
2021-07-16 13:30:00,36.1,36.19,36.1,36.19,900.0,36.1,36.19,36.1,36.19,900.0
2021-07-16 14:00:00,36.11,36.19,36.01,36.18,600.0,36.11,36.19,36.01,36.18,600.0
2021-07-16 14:30:00,36.12,36.12,36.04,36.07,1200.0,36.12,36.12,36.04,36.07,1200.0
2021-07-16 15:00:00,35.96,35.96,35.77,35.77,2237.0,35.96,35.96,35.77,35.77,2237.0
2021-07-16 15:30:00,35.72,35.72,35.23,35.3,7649.0,35.72,35.72,35.23,35.3,7649.0
2021-07-19 09:30:00,33.7,33.96,32.73,32.95,13902.0,33.7,33.96,32.73,32.95,13902.0
2021-07-19 10:00:00,32.7,32.85,32.27,32.43,8217.0,32.7,32.85,32.27,32.43,8217.0
2021-07-19 10:30:00,32.53,33.41,32.49,32.55,6021.0,32.53,33.41,32.49,32.55,6021.0
2021-07-19 11:00:00,32.59,33.5,32.45,33.14,7248.0,32.59,33.5,32.45,33.14,7248.0
2021-07-19 11:30:00,33.2,33.58,33.2,33.58,2650.0,33.2,33.58,33.2,33.58,2650.0
2021-07-19 12:00:00,33.33,33.55,33.3,33.3,5263.0,33.33,33.55,33.3,33.3,5263.0
2021-07-19 12:30:00,33.17,33.17,32.65,32.79,3459.0,33.17,33.17,32.65,32.79,3459.0
2021-07-19 13:00:00,32.82,33.26,32.82,33.22,6701.0,32.82,33.26,32.82,33.22,6701.0
2021-07-19 13:30:00,33.09,33.21,32.75,32.78,2555.0,33.09,33.21,32.75,32.78,2555.0
2021-07-19 14:00:00,32.95,32.95,32.72,32.82,2000.0,32.95,32.95,32.72,32.82,2000.0
2021-07-19 14:30:00,32.87,32.9,32.69,32.9,4326.0,32.87,32.9,32.69,32.9,4326.0
2021-07-19 15:00:00,32.81,32.81,32.59,32.74,23972.0,32.81,32.81,32.59,32.74,23972.0
2021-07-19 15:30:00,32.75,32.83,32.59,32.81,10725.0,32.75,32.83,32.59,32.81,10725.0
2021-07-20 09:30:00,33.24,33.55,32.74,33.55,8475.0,33.24,33.55,32.74,33.55,8475.0
2021-07-20 10:00:00,33.53,34.31,33.44,34.09,4920.0,33.53,34.31,33.44,34.09,4920.0
2021-07-20 10:30:00,34.07,34.35,33.95,34.33,5405.0,34.07,34.35,33.95,34.33,5405.0
2021-07-20 11:00:00,34.41,34.5,34.31,34.44,2300.0,34.41,34.5,34.31,34.44,2300.0
2021-07-20 11:30:00,34.47,34.68,34.31,34.64,2714.0,34.47,34.68,34.31,34.64,2714.0
2021-07-20 12:00:00,34.63,34.63,34.08,34.39,2811.0,34.63,34.63,34.08,34.39,2811.0
2021-07-20 12:30:00,34.44,34.68,34.44,34.55,2500.0,34.44,34.68,34.44,34.55,2500.0
2021-07-20 13:00:00,34.58,34.58,34.39,34.49,1500.0,34.58,34.58,34.39,34.49,1500.0
2021-07-20 13:30:00,34.5,34.69,34.46,34.46,2200.0,34.5,34.69,34.46,34.46,2200.0
2021-07-20 14:00:00,34.48,34.81,34.48,34.73,1500.0,34.48,34.81,34.48,34.73,1500.0
2021-07-20 14:30:00,34.73,34.87,34.66,34.86,4225.0,34.73,34.87,34.66,34.86,4225.0
2021-07-20 15:00:00,34.82,34.99,34.6,34.67,9535.0,34.82,34.99,34.6,34.67,9535.0
2021-07-20 15:30:00,34.79,34.85,34.5,34.59,12118.0,34.79,34.85,34.5,34.59,12118.0
2021-07-21 09:30:00,35.45,36.32,35.45,36.05,5693.0,35.45,36.32,35.45,36.05,5693.0
2021-07-21 10:00:00,36.03,36.47,35.97,36.03,3967.0,36.03,36.47,35.97,36.03,3967.0
2021-07-21 10:30:00,35.96,36.05,35.34,35.42,4006.0,35.96,36.05,35.34,35.42,4006.0
2021-07-21 11:00:00,35.38,35.64,35.38,35.44,4700.0,35.38,35.64,35.38,35.44,4700.0
2021-07-21 11:30:00,35.4,35.88,35.4,35.77,5102.0,35.4,35.88,35.4,35.77,5102.0
2021-07-21 12:00:00,35.85,36.11,35.8,36.06,2900.0,35.85,36.11,35.8,36.06,2900.0
2021-07-21 12:30:00,36.04,36.07,35.84,36.0,2465.0,36.04,36.07,35.84,36.0,2465.0
2021-07-21 13:00:00,35.93,36.23,35.93,36.11,3450.0,35.93,36.23,35.93,36.11,3450.0
2021-07-21 13:30:00,36.14,36.37,36.13,36.3,3186.0,36.14,36.37,36.13,36.3,3186.0
2021-07-21 14:00:00,36.25,36.34,36.06,36.13,1904.0,36.25,36.34,36.06,36.13,1904.0
2021-07-21 14:30:00,36.19,36.21,36.1,36.13,2600.0,36.19,36.21,36.1,36.13,2600.0
2021-07-21 15:00:00,36.13,36.24,36.05,36.21,5659.0,36.13,36.24,36.05,36.21,5659.0
2021-07-21 15:30:00,36.17,36.31,36.11,36.31,7089.0,36.17,36.31,36.11,36.31,7089.0
2021-07-22 09:30:00,35.58,35.96,35.19,35.19,4460.0,35.58,35.96,35.19,35.19,4460.0
2021-07-22 10:00:00,35.31,35.95,35.31,35.64,3787.0,35.31,35.95,35.31,35.64,3787.0
2021-07-22 10:30:00,35.61,35.74,35.35,35.46,1880.0,35.61,35.74,35.35,35.46,1880.0
2021-07-22 11:00:00,35.33,35.33,34.78,34.94,1600.0,35.33,35.33,34.78,34.94,1600.0
2021-07-22 11:30:00,34.94,35.18,34.88,34.93,1800.0,34.94,35.18,34.88,34.93,1800.0
2021-07-22 12:00:00,34.87,34.87,34.53,34.7,7500.0,34.87,34.87,34.53,34.7,7500.0
2021-07-22 12:30:00,34.79,34.95,34.79,34.94,1136.0,34.79,34.95,34.79,34.94,1136.0
2021-07-22 13:00:00,35.1,35.28,35.1,35.12,520.0,35.1,35.28,35.1,35.12,520.0
2021-07-22 13:30:00,35.06,35.06,34.84,34.94,1500.0,35.06,35.06,34.84,34.94,1500.0
2021-07-22 14:00:00,34.9,34.92,34.67,34.67,2102.0,34.9,34.92,34.67,34.67,2102.0
2021-07-22 14:30:00,34.69,34.77,34.6,34.73,2871.0,34.69,34.77,34.6,34.73,2871.0
2021-07-22 15:00:00,34.75,34.85,34.74,34.79,6490.0,34.75,34.85,34.74,34.79,6490.0
2021-07-22 15:30:00,34.74,34.74,34.46,34.6,13199.0,34.74,34.74,34.46,34.6,13199.0
2021-07-23 09:30:00,34.86,35.2,34.31,34.31,2377.0,34.86,35.2,34.31,34.31,2377.0
2021-07-23 10:00:00,34.13,34.13,33.89,33.94,4070.0,34.13,34.13,33.89,33.94,4070.0
2021-07-23 10:30:00,33.84,34.14,33.84,34.06,1700.0,33.84,34.14,33.84,34.06,1700.0
2021-07-23 11:00:00,34.19,34.19,33.89,34.03,1507.0,34.19,34.19,33.89,34.03,1507.0
2021-07-23 11:30:00,34.1,34.1,33.7,33.76,1003.0,34.1,34.1,33.7,33.76,1003.0
2021-07-23 12:00:00,33.84,33.96,33.77,33.84,1656.0,33.84,33.96,33.77,33.84,1656.0
2021-07-23 12:30:00,33.75,33.8,33.74,33.74,400.0,33.75,33.8,33.74,33.74,400.0
2021-07-23 13:00:00,33.74,33.74,33.51,33.53,1020.0,33.74,33.74,33.51,33.53,1020.0
2021-07-23 13:30:00,33.59,33.66,33.55,33.66,1148.0,33.59,33.66,33.55,33.66,1148.0
2021-07-23 14:00:00,33.64,33.74,33.63,33.69,1304.0,33.64,33.74,33.63,33.69,1304.0
2021-07-23 14:30:00,33.76,33.8,33.74,33.8,500.0,33.76,33.8,33.74,33.8,500.0
2021-07-23 15:00:00,33.86,33.93,33.8,33.81,1863.0,33.86,33.93,33.8,33.81,1863.0
2021-07-23 15:30:00,33.82,33.93,33.81,33.9,4412.0,33.82,33.93,33.81,33.9,4412.0
2021-07-26 09:30:00,34.98,35.5,34.38,35.44,21469.0,34.98,35.5,34.38,35.44,21469.0
2021-07-26 10:00:00,35.44,36.2,35.44,35.87,7650.0,35.44,36.2,35.44,35.87,7650.0
2021-07-26 10:30:00,35.89,36.0,35.49,35.8,3500.0,35.89,36.0,35.49,35.8,3500.0
2021-07-26 11:00:00,35.62,35.95,35.62,35.83,2864.0,35.62,35.95,35.62,35.83,2864.0
2021-07-26 11:30:00,35.75,35.8,35.69,35.8,2000.0,35.75,35.8,35.69,35.8,2000.0
2021-07-26 12:00:00,35.66,35.67,35.48,35.65,1600.0,35.66,35.67,35.48,35.65,1600.0
2021-07-26 12:30:00,35.68,35.71,35.62,35.71,1300.0,35.68,35.71,35.62,35.71,1300.0
2021-07-26 13:00:00,35.68,35.86,35.66,35.86,2200.0,35.68,35.86,35.66,35.86,2200.0
2021-07-26 13:30:00,35.86,35.96,35.81,35.94,5007.0,35.86,35.96,35.81,35.94,5007.0
2021-07-26 14:00:00,35.93,36.05,35.84,36.05,1552.0,35.93,36.05,35.84,36.05,1552.0
2021-07-26 14:30:00,36.07,36.2,36.05,36.11,2200.0,36.07,36.2,36.05,36.11,2200.0
2021-07-26 15:00:00,36.15,36.44,36.15,36.43,4893.0,36.15,36.44,36.15,36.43,4893.0
2021-07-26 15:30:00,36.39,36.72,36.37,36.72,9311.0,36.39,36.72,36.37,36.72,9311.0
2021-07-27 09:30:00,36.98,36.99,36.4,36.4,12208.0,36.98,36.99,36.4,36.4,12208.0
2021-07-27 10:00:00,36.4,36.51,35.75,36.15,3920.0,36.4,36.51,35.75,36.15,3920.0
2021-07-27 10:30:00,36.22,36.23,35.81,36.12,3225.0,36.22,36.23,35.81,36.12,3225.0
2021-07-27 11:00:00,36.14,36.14,35.62,35.66,2200.0,36.14,36.14,35.62,35.66,2200.0
2021-07-27 11:30:00,35.63,35.63,35.43,35.48,1300.0,35.63,35.63,35.43,35.48,1300.0
2021-07-27 12:00:00,35.46,35.64,35.3,35.49,1200.0,35.46,35.64,35.3,35.49,1200.0
2021-07-27 12:30:00,35.51,35.66,35.3,35.66,1600.0,35.51,35.66,35.3,35.66,1600.0
2021-07-27 13:00:00,35.69,35.76,35.55,35.69,1500.0,35.69,35.76,35.55,35.69,1500.0
2021-07-27 13:30:00,35.7,35.95,35.7,35.93,1400.0,35.7,35.95,35.7,35.93,1400.0
2021-07-27 14:00:00,35.98,36.12,35.89,36.12,1700.0,35.98,36.12,35.89,36.12,1700.0
2021-07-27 14:30:00,36.11,36.2,36.06,36.15,2100.0,36.11,36.2,36.06,36.15,2100.0
2021-07-27 15:00:00,36.17,36.22,36.09,36.21,2800.0,36.17,36.22,36.09,36.21,2800.0
2021-07-27 15:30:00,36.22,36.29,36.11,36.22,6218.0,36.22,36.29,36.11,36.22,6218.0
2021-07-28 09:30:00,37.48,37.48,35.17,35.17,5625.0,37.48,37.48,35.17,35.17,5625.0
2021-07-28 10:00:00,35.29,35.35,34.73,34.83,4488.0,35.29,35.35,34.73,34.83,4488.0
2021-07-28 10:30:00,34.7,34.97,34.7,34.87,923.0,34.7,34.97,34.7,34.87,923.0
2021-07-28 11:00:00,34.83,35.41,34.83,35.38,1400.0,34.83,35.41,34.83,35.38,1400.0
2021-07-28 11:30:00,35.22,35.51,35.17,35.51,2244.0,35.22,35.51,35.17,35.51,2244.0
2021-07-28 12:00:00,35.24,35.28,34.84,34.84,2319.0,35.24,35.28,34.84,34.84,2319.0
2021-07-28 12:30:00,35.06,35.11,35.06,35.09,700.0,35.06,35.11,35.06,35.09,700.0
2021-07-28 13:00:00,35.15,35.16,35.06,35.06,603.0,35.15,35.16,35.06,35.06,603.0
2021-07-28 13:30:00,35.04,35.04,34.83,34.89,600.0,35.04,35.04,34.83,34.89,600.0
2021-07-28 14:00:00,34.85,35.07,34.85,35.04,1767.0,34.85,35.07,34.85,35.04,1767.0
2021-07-28 14:30:00,35.14,35.45,35.13,35.42,4852.0,35.14,35.45,35.13,35.42,4852.0
2021-07-28 15:00:00,35.43,35.45,35.01,35.16,1400.0,35.43,35.45,35.01,35.16,1400.0
2021-07-28 15:30:00,35.08,35.11,34.73,34.73,4974.0,35.08,35.11,34.73,34.73,4974.0
2021-07-29 09:30:00,35.66,35.66,34.7,34.7,9182.0,35.66,35.66,34.7,34.7,9182.0
2021-07-29 10:00:00,34.75,35.15,34.75,35.07,12000.0,34.75,35.15,34.75,35.07,12000.0
2021-07-29 10:30:00,35.41,35.49,35.07,35.14,2419.0,35.41,35.49,35.07,35.14,2419.0
2021-07-29 11:00:00,35.32,35.47,35.29,35.34,6085.0,35.32,35.47,35.29,35.34,6085.0
2021-07-29 11:30:00,35.39,35.6,35.32,35.6,1000.0,35.39,35.6,35.32,35.6,1000.0
2021-07-29 12:00:00,35.59,35.63,35.41,35.48,3191.0,35.59,35.63,35.41,35.48,3191.0
2021-07-29 12:30:00,35.58,35.65,35.58,35.65,300.0,35.58,35.65,35.58,35.65,300.0
2021-07-29 13:00:00,35.52,35.62,35.5,35.53,1400.0,35.52,35.62,35.5,35.53,1400.0
2021-07-29 13:30:00,35.46,35.46,35.33,35.35,500.0,35.46,35.46,35.33,35.35,500.0
2021-07-29 14:00:00,35.3,35.3,34.94,34.98,2100.0,35.3,35.3,34.94,34.98,2100.0
2021-07-29 14:30:00,34.91,34.96,34.84,34.96,4395.0,34.91,34.96,34.84,34.96,4395.0
2021-07-29 15:00:00,34.84,34.85,34.56,34.63,6348.0,34.84,34.85,34.56,34.63,6348.0
2021-07-29 15:30:00,34.69,34.71,34.63,34.64,4883.0,34.69,34.71,34.63,34.64,4883.0
2021-07-30 09:30:00,34.6,34.92,34.41,34.51,3374.0,34.6,34.92,34.41,34.51,3374.0
2021-07-30 10:00:00,34.74,34.78,34.21,34.32,1388.0,34.74,34.78,34.21,34.32,1388.0
2021-07-30 10:30:00,34.2,34.22,33.69,33.75,4900.0,34.2,34.22,33.69,33.75,4900.0
2021-07-30 11:00:00,33.79,34.22,33.73,33.73,2949.0,33.79,34.22,33.73,33.73,2949.0
2021-07-30 11:30:00,33.7,33.98,33.7,33.92,1522.0,33.7,33.98,33.7,33.92,1522.0
2021-07-30 12:00:00,33.87,33.87,33.81,33.87,800.0,33.87,33.87,33.81,33.87,800.0
2021-07-30 12:30:00,33.91,33.94,33.75,33.75,700.0,33.91,33.94,33.75,33.75,700.0
2021-07-30 13:00:00,33.69,33.73,33.69,33.73,1556.0,33.69,33.73,33.69,33.73,1556.0
2021-07-30 13:30:00,33.73,33.77,33.32,33.38,3200.0,33.73,33.77,33.32,33.38,3200.0
2021-07-30 14:00:00,33.34,33.52,33.32,33.52,600.0,33.34,33.52,33.32,33.52,600.0
2021-07-30 14:30:00,33.35,33.41,33.28,33.4,3069.0,33.35,33.41,33.28,33.4,3069.0
2021-07-30 15:00:00,33.41,33.52,33.39,33.4,2323.0,33.41,33.52,33.39,33.4,2323.0
2021-07-30 15:30:00,33.35,33.39,33.17,33.23,7746.0,33.35,33.39,33.17,33.23,7746.0
2021-08-02 09:30:00,33.84,34.85,33.83,34.48,7493.0,33.84,34.85,33.83,34.48,7493.0
2021-08-02 10:00:00,34.6,34.77,33.9,34.0,3672.0,34.6,34.77,33.9,34.0,3672.0
2021-08-02 10:30:00,33.86,34.03,33.57,33.57,3810.0,33.86,34.03,33.57,33.57,3810.0
2021-08-02 11:00:00,33.56,33.86,33.4,33.53,2700.0,33.56,33.86,33.4,33.53,2700.0
2021-08-02 11:30:00,33.54,33.67,33.31,33.31,2163.0,33.54,33.67,33.31,33.31,2163.0
2021-08-02 12:00:00,33.32,33.39,33.15,33.34,1202.0,33.32,33.39,33.15,33.34,1202.0
2021-08-02 12:30:00,33.34,33.44,33.34,33.35,1476.0,33.34,33.44,33.34,33.35,1476.0
2021-08-02 13:00:00,33.32,33.38,33.29,33.36,700.0,33.32,33.38,33.29,33.36,700.0
2021-08-02 13:30:00,33.27,33.49,33.27,33.49,550.0,33.27,33.49,33.27,33.49,550.0
2021-08-02 14:00:00,33.49,33.7,33.49,33.6,1455.0,33.49,33.7,33.49,33.6,1455.0
2021-08-02 14:30:00,33.57,33.61,33.4,33.44,1493.0,33.57,33.61,33.4,33.44,1493.0
2021-08-02 15:00:00,33.46,33.52,33.27,33.27,1800.0,33.46,33.52,33.27,33.27,1800.0
2021-08-02 15:30:00,33.31,33.31,32.92,32.95,4066.0,33.31,33.31,32.92,32.95,4066.0
2021-08-03 09:30:00,33.16,33.16,31.47,32.05,5848.0,33.16,33.16,31.47,32.05,5848.0
2021-08-03 10:00:00,31.77,32.26,31.65,32.01,2625.0,31.77,32.26,31.65,32.01,2625.0
2021-08-03 10:30:00,31.9,32.03,31.61,31.64,2800.0,31.9,32.03,31.61,31.64,2800.0
2021-08-03 11:00:00,31.77,32.36,31.54,32.01,5323.0,31.77,32.36,31.54,32.01,5323.0
2021-08-03 11:30:00,32.35,32.59,32.27,32.27,1889.0,32.35,32.59,32.27,32.27,1889.0
2021-08-03 12:00:00,32.15,32.17,32.06,32.14,600.0,32.15,32.17,32.06,32.14,600.0
2021-08-03 12:30:00,32.06,32.2,32.0,32.18,2832.0,32.06,32.2,32.0,32.18,2832.0
2021-08-03 13:00:00,32.12,32.12,31.92,31.92,961.0,32.12,32.12,31.92,31.92,961.0
2021-08-03 13:30:00,32.01,32.41,32.01,32.37,1500.0,32.01,32.41,32.01,32.37,1500.0
2021-08-03 14:00:00,32.35,32.35,32.19,32.28,1634.0,32.35,32.35,32.19,32.28,1634.0
2021-08-03 14:30:00,32.53,32.53,32.41,32.41,1400.0,32.53,32.53,32.41,32.41,1400.0
2021-08-03 15:00:00,32.57,32.57,32.43,32.47,1410.0,32.57,32.57,32.43,32.47,1410.0
2021-08-03 15:30:00,32.51,32.91,32.46,32.83,8185.0,32.51,32.91,32.46,32.83,8185.0
2021-08-04 09:30:00,32.48,32.86,32.22,32.27,3300.0,32.48,32.86,32.22,32.27,3300.0
2021-08-04 10:00:00,32.3,32.82,32.26,32.7,1669.0,32.3,32.82,32.26,32.7,1669.0
2021-08-04 10:30:00,32.73,32.73,32.36,32.5,1100.0,32.73,32.73,32.36,32.5,1100.0
2021-08-04 11:00:00,32.49,32.99,32.49,32.99,942.0,32.49,32.99,32.49,32.99,942.0
2021-08-04 11:30:00,32.91,32.95,32.84,32.92,2200.0,32.91,32.95,32.84,32.92,2200.0
2021-08-04 12:00:00,32.81,32.81,32.53,32.53,700.0,32.81,32.81,32.53,32.53,700.0
2021-08-04 12:30:00,32.53,32.54,32.37,32.37,2773.0,32.53,32.54,32.37,32.37,2773.0
2021-08-04 13:00:00,32.41,32.48,32.28,32.32,2938.0,32.41,32.48,32.28,32.32,2938.0
2021-08-04 13:30:00,32.42,32.52,32.42,32.51,700.0,32.42,32.52,32.42,32.51,700.0
2021-08-04 14:00:00,32.55,32.67,32.53,32.67,1135.0,32.55,32.67,32.53,32.67,1135.0
2021-08-04 14:30:00,32.52,32.65,32.43,32.65,1600.0,32.52,32.65,32.43,32.65,1600.0
2021-08-04 15:00:00,32.53,32.58,32.46,32.58,2400.0,32.53,32.58,32.46,32.58,2400.0
2021-08-04 15:30:00,32.54,32.54,32.29,32.39,4177.0,32.54,32.54,32.29,32.39,4177.0
2021-08-05 09:30:00,32.95,33.33,32.62,33.3,3000.0,32.95,33.33,32.62,33.3,3000.0
2021-08-05 10:00:00,33.38,33.38,32.77,33.0,3200.0,33.38,33.38,32.77,33.0,3200.0
2021-08-05 10:30:00,32.96,33.35,32.94,33.35,3500.0,32.96,33.35,32.94,33.35,3500.0
2021-08-05 11:00:00,33.62,34.1,33.62,33.99,4458.0,33.62,34.1,33.62,33.99,4458.0
2021-08-05 11:30:00,33.99,34.03,33.58,33.95,2800.0,33.99,34.03,33.58,33.95,2800.0
2021-08-05 12:00:00,33.98,33.99,33.83,33.83,2000.0,33.98,33.99,33.83,33.83,2000.0
2021-08-05 12:30:00,33.63,33.67,33.52,33.58,895.0,33.63,33.67,33.52,33.58,895.0
2021-08-05 13:00:00,33.59,33.62,33.58,33.62,700.0,33.59,33.62,33.58,33.62,700.0
2021-08-05 13:30:00,33.75,33.9,33.69,33.88,1984.0,33.75,33.9,33.69,33.88,1984.0
2021-08-05 14:00:00,33.76,33.76,33.65,33.65,839.0,33.76,33.76,33.65,33.65,839.0
2021-08-05 14:30:00,33.62,33.66,33.5,33.52,2155.0,33.62,33.66,33.5,33.52,2155.0
2021-08-05 15:00:00,33.47,33.73,33.47,33.66,1401.0,33.47,33.73,33.47,33.66,1401.0
2021-08-05 15:30:00,33.64,33.76,33.55,33.75,6000.0,33.64,33.76,33.55,33.75,6000.0
2021-08-06 09:30:00,34.42,34.81,33.8,34.2,6109.0,34.42,34.81,33.8,34.2,6109.0
2021-08-06 10:00:00,34.16,34.57,34.16,34.53,5926.0,34.16,34.57,34.16,34.53,5926.0
2021-08-06 10:30:00,34.5,34.59,34.17,34.17,1550.0,34.5,34.59,34.17,34.17,1550.0
2021-08-06 11:00:00,34.41,34.54,34.41,34.54,237.0,34.41,34.54,34.41,34.54,237.0
2021-08-06 11:30:00,34.26,34.26,34.22,34.22,200.0,34.26,34.26,34.22,34.22,200.0
2021-08-06 12:00:00,34.14,34.37,34.13,34.37,1250.0,34.14,34.37,34.13,34.37,1250.0
2021-08-06 12:30:00,34.2,34.34,34.11,34.34,400.0,34.2,34.34,34.11,34.34,400.0
2021-08-06 13:00:00,34.33,34.57,34.33,34.57,1779.0,34.33,34.57,34.33,34.57,1779.0
2021-08-06 13:30:00,34.47,34.47,34.41,34.41,1825.0,34.47,34.47,34.41,34.41,1825.0
2021-08-06 14:00:00,34.36,34.55,34.36,34.55,950.0,34.36,34.55,34.36,34.55,950.0
2021-08-06 14:30:00,34.53,34.62,34.53,34.59,910.0,34.53,34.62,34.53,34.59,910.0
2021-08-06 15:00:00,34.55,34.73,34.55,34.71,1300.0,34.55,34.73,34.55,34.71,1300.0
2021-08-06 15:30:00,34.68,34.77,34.56,34.77,4917.0,34.68,34.77,34.56,34.77,4917.0
2021-08-09 09:30:00,34.06,34.06,32.91,33.39,8438.0,34.06,34.06,32.91,33.39,8438.0
2021-08-09 10:00:00,33.34,33.54,33.0,33.02,4824.0,33.34,33.54,33.0,33.02,4824.0
2021-08-09 10:30:00,32.95,33.38,32.95,33.33,1445.0,32.95,33.38,32.95,33.33,1445.0
2021-08-09 11:00:00,33.37,33.51,33.08,33.18,1661.0,33.37,33.51,33.08,33.18,1661.0
2021-08-09 11:30:00,33.18,33.33,33.1,33.31,2389.0,33.18,33.33,33.1,33.31,2389.0
2021-08-09 12:00:00,33.36,33.43,33.29,33.29,410.0,33.36,33.43,33.29,33.29,410.0
2021-08-09 12:30:00,33.23,33.34,33.18,33.3,759.0,33.23,33.34,33.18,33.3,759.0
2021-08-09 13:00:00,33.25,33.38,33.2,33.38,948.0,33.25,33.38,33.2,33.38,948.0
2021-08-09 13:30:00,33.37,33.37,33.27,33.37,1405.0,33.37,33.37,33.27,33.37,1405.0
2021-08-09 14:00:00,33.41,33.51,33.41,33.43,1074.0,33.41,33.51,33.41,33.43,1074.0
2021-08-09 14:30:00,33.47,33.63,33.47,33.6,1718.0,33.47,33.63,33.47,33.6,1718.0
2021-08-09 15:00:00,33.62,33.83,33.53,33.58,8909.0,33.62,33.83,33.53,33.58,8909.0
2021-08-09 15:30:00,33.63,33.65,33.4,33.52,4072.0,33.63,33.65,33.4,33.52,4072.0
2021-08-10 09:30:00,33.98,34.14,33.83,34.1,1000.0,33.98,34.14,33.83,34.1,1000.0
2021-08-10 10:00:00,34.01,34.91,34.01,34.88,4383.0,34.01,34.91,34.01,34.88,4383.0
2021-08-10 10:30:00,34.87,35.13,34.74,34.74,8199.0,34.87,35.13,34.74,34.74,8199.0
2021-08-10 11:00:00,34.73,34.73,34.57,34.65,900.0,34.73,34.73,34.57,34.65,900.0
2021-08-10 11:30:00,34.72,34.85,34.67,34.71,808.0,34.72,34.85,34.67,34.71,808.0
2021-08-10 12:00:00,34.68,34.98,34.68,34.92,1400.0,34.68,34.98,34.68,34.92,1400.0
2021-08-10 12:30:00,34.94,35.04,34.94,35.04,1485.0,34.94,35.04,34.94,35.04,1485.0
2021-08-10 13:00:00,35.06,35.25,35.06,35.18,2930.0,35.06,35.25,35.06,35.18,2930.0
2021-08-10 13:30:00,35.06,35.22,35.06,35.14,2400.0,35.06,35.22,35.06,35.14,2400.0
2021-08-10 14:00:00,35.2,35.23,35.14,35.21,10034.0,35.2,35.23,35.14,35.21,10034.0
2021-08-10 14:30:00,35.21,35.41,35.21,35.4,1850.0,35.21,35.41,35.21,35.4,1850.0
2021-08-10 15:00:00,35.31,35.33,35.24,35.31,2000.0,35.31,35.33,35.24,35.31,2000.0
2021-08-10 15:30:00,35.32,35.34,35.2,35.26,4303.0,35.32,35.34,35.2,35.26,4303.0
2021-08-11 09:30:00,35.04,35.56,34.5,35.56,4025.0,35.04,35.56,34.5,35.56,4025.0
2021-08-11 10:00:00,35.52,35.76,35.41,35.46,2177.0,35.52,35.76,35.41,35.46,2177.0
2021-08-11 10:30:00,35.39,35.84,35.25,35.57,5757.0,35.39,35.84,35.25,35.57,5757.0
2021-08-11 11:00:00,35.58,35.64,35.26,35.62,4787.0,35.58,35.64,35.26,35.62,4787.0
2021-08-11 11:30:00,35.61,35.66,35.54,35.62,900.0,35.61,35.66,35.54,35.62,900.0
2021-08-11 12:00:00,35.65,35.79,35.65,35.74,800.0,35.65,35.79,35.65,35.74,800.0
2021-08-11 12:30:00,36.01,36.3,36.01,36.3,400.0,36.01,36.3,36.01,36.3,400.0
2021-08-11 13:00:00,36.29,36.42,36.25,36.36,2535.0,36.29,36.42,36.25,36.36,2535.0
2021-08-11 13:30:00,36.4,36.84,36.21,36.84,1900.0,36.4,36.84,36.21,36.84,1900.0
2021-08-11 14:00:00,36.79,36.79,36.55,36.63,2350.0,36.79,36.79,36.55,36.63,2350.0
2021-08-11 14:30:00,36.63,37.28,36.62,36.81,9877.0,36.63,37.28,36.62,36.81,9877.0
2021-08-11 15:00:00,36.97,37.16,36.87,37.05,4301.0,36.97,37.16,36.87,37.05,4301.0
2021-08-11 15:30:00,37.0,37.01,36.72,37.01,9698.0,37.0,37.01,36.72,37.01,9698.0
2021-08-12 09:30:00,36.79,36.94,36.09,36.45,3076.0,36.79,36.94,36.09,36.45,3076.0
2021-08-12 10:00:00,36.48,36.6,36.19,36.28,7335.0,36.48,36.6,36.19,36.28,7335.0
2021-08-12 10:30:00,36.21,36.21,35.94,36.1,1747.0,36.21,36.21,35.94,36.1,1747.0
2021-08-12 11:00:00,36.06,36.21,35.9,36.21,1997.0,36.06,36.21,35.9,36.21,1997.0
2021-08-12 11:30:00,36.16,36.16,35.94,36.09,3588.0,36.16,36.16,35.94,36.09,3588.0
2021-08-12 12:00:00,36.19,36.33,36.19,36.33,1400.0,36.19,36.33,36.19,36.33,1400.0
2021-08-12 12:30:00,36.39,36.63,36.39,36.44,3714.0,36.39,36.63,36.39,36.44,3714.0
2021-08-12 13:00:00,36.49,36.49,36.2,36.34,2094.0,36.49,36.49,36.2,36.34,2094.0
2021-08-12 13:30:00,36.37,36.45,36.31,36.45,1900.0,36.37,36.45,36.31,36.45,1900.0
2021-08-12 14:00:00,36.52,36.64,36.52,36.61,1390.0,36.52,36.64,36.52,36.61,1390.0
2021-08-12 14:30:00,36.64,36.7,36.59,36.59,1155.0,36.64,36.7,36.59,36.59,1155.0
2021-08-12 15:00:00,36.54,36.62,36.45,36.45,3067.0,36.54,36.62,36.45,36.45,3067.0
2021-08-12 15:30:00,36.46,36.9,36.46,36.88,5540.0,36.46,36.9,36.46,36.88,5540.0
2021-08-13 09:30:00,36.69,36.69,35.89,36.03,1800.0,36.69,36.69,35.89,36.03,1800.0
2021-08-13 10:00:00,35.83,36.25,35.73,35.94,4497.0,35.83,36.25,35.73,35.94,4497.0
2021-08-13 10:30:00,35.94,36.01,35.78,35.94,2600.0,35.94,36.01,35.78,35.94,2600.0
2021-08-13 11:00:00,35.84,36.26,35.84,36.26,2100.0,35.84,36.26,35.84,36.26,2100.0
2021-08-13 11:30:00,36.2,36.36,36.2,36.36,800.0,36.2,36.36,36.2,36.36,800.0
2021-08-13 12:00:00,36.29,36.29,36.19,36.21,500.0,36.29,36.29,36.19,36.21,500.0
2021-08-13 12:30:00,36.23,36.36,35.79,35.9,5132.0,36.23,36.36,35.79,35.9,5132.0
2021-08-13 13:00:00,35.85,36.03,35.81,36.03,1301.0,35.85,36.03,35.81,36.03,1301.0
2021-08-13 13:30:00,35.9,35.96,35.87,35.91,1300.0,35.9,35.96,35.87,35.91,1300.0
2021-08-13 14:00:00,35.94,35.94,35.85,35.92,700.0,35.94,35.94,35.85,35.92,700.0
2021-08-13 14:30:00,35.78,35.91,35.69,35.73,1500.0,35.78,35.91,35.69,35.73,1500.0
2021-08-13 15:00:00,35.72,35.73,35.65,35.68,600.0,35.72,35.73,35.65,35.68,600.0
2021-08-13 15:30:00,35.71,35.78,35.6,35.69,2300.0,35.71,35.78,35.6,35.69,2300.0
2021-08-16 09:30:00,34.96,34.96,34.09,34.1,3844.0,34.96,34.96,34.09,34.1,3844.0
2021-08-16 10:00:00,34.21,34.96,34.21,34.51,3593.0,34.21,34.96,34.21,34.51,3593.0
2021-08-16 10:30:00,34.52,35.28,34.51,35.08,2581.0,34.52,35.28,34.51,35.08,2581.0
2021-08-16 11:00:00,35.05,35.24,34.91,35.22,500.0,35.05,35.24,34.91,35.22,500.0
2021-08-16 11:30:00,35.3,35.51,35.26,35.51,1500.0,35.3,35.51,35.26,35.51,1500.0
2021-08-16 12:00:00,35.37,35.4,35.31,35.35,500.0,35.37,35.4,35.31,35.35,500.0
2021-08-16 12:30:00,35.45,35.51,35.39,35.39,1400.0,35.45,35.51,35.39,35.39,1400.0
2021-08-16 13:00:00,35.41,35.47,35.33,35.47,800.0,35.41,35.47,35.33,35.47,800.0
2021-08-16 13:30:00,35.34,35.58,35.33,35.58,2246.0,35.34,35.58,35.33,35.58,2246.0
2021-08-16 14:00:00,35.51,35.61,35.48,35.48,600.0,35.51,35.61,35.48,35.48,600.0
2021-08-16 14:30:00,35.48,35.48,35.48,35.48,0.0,35.48,35.48,35.48,35.48,0.0
2021-08-16 15:00:00,35.55,35.68,35.55,35.57,500.0,35.55,35.68,35.55,35.57,500.0
2021-08-16 15:30:00,35.56,35.56,35.37,35.41,4186.0,35.56,35.56,35.37,35.41,4186.0
2021-08-17 09:30:00,34.56,34.8,34.05,34.05,3664.0,34.56,34.8,34.05,34.05,3664.0
2021-08-17 10:00:00,34.12,34.74,34.12,34.45,5000.0,34.12,34.74,34.12,34.45,5000.0
2021-08-17 10:30:00,34.32,34.54,33.73,33.79,6595.0,34.32,34.54,33.73,33.79,6595.0
2021-08-17 11:00:00,33.82,33.82,33.38,33.49,3438.0,33.82,33.82,33.38,33.49,3438.0
2021-08-17 11:30:00,33.42,33.63,33.42,33.46,2837.0,33.42,33.63,33.42,33.46,2837.0
2021-08-17 12:00:00,33.37,33.45,33.18,33.32,3805.0,33.37,33.45,33.18,33.32,3805.0
2021-08-17 12:30:00,33.18,33.25,32.95,33.12,3636.0,33.18,33.25,32.95,33.12,3636.0
2021-08-17 13:00:00,33.16,33.65,33.13,33.61,4639.0,33.16,33.65,33.13,33.61,4639.0
2021-08-17 13:30:00,33.58,33.58,33.21,33.43,3300.0,33.58,33.58,33.21,33.43,3300.0
2021-08-17 14:00:00,33.39,33.48,33.34,33.35,2700.0,33.39,33.48,33.34,33.35,2700.0
2021-08-17 14:30:00,33.36,33.53,33.25,33.53,2600.0,33.36,33.53,33.25,33.53,2600.0
2021-08-17 15:00:00,33.51,33.51,33.32,33.41,4018.0,33.51,33.51,33.32,33.41,4018.0
2021-08-17 15:30:00,33.44,33.55,33.37,33.4,8900.0,33.44,33.55,33.37,33.4,8900.0
2021-08-18 09:30:00,33.36,33.36,32.36,32.92,11349.0,33.36,33.36,32.36,32.92,11349.0
2021-08-18 10:00:00,32.94,33.47,32.94,33.28,5500.0,32.94,33.47,32.94,33.28,5500.0
2021-08-18 10:30:00,33.31,34.29,33.31,34.29,7125.0,33.31,34.29,33.31,34.29,7125.0
2021-08-18 11:00:00,34.26,34.39,34.13,34.23,4914.0,34.26,34.39,34.13,34.23,4914.0
2021-08-18 11:30:00,34.25,34.3,34.15,34.3,900.0,34.25,34.3,34.15,34.3,900.0
2021-08-18 12:00:00,34.43,34.47,34.15,34.19,8120.0,34.43,34.47,34.15,34.19,8120.0
2021-08-18 12:30:00,34.1,34.36,34.05,34.31,4994.0,34.1,34.36,34.05,34.31,4994.0
2021-08-18 13:00:00,34.19,34.2,34.18,34.18,401.0,34.19,34.2,34.18,34.18,401.0
2021-08-18 13:30:00,34.19,34.19,34.08,34.16,1300.0,34.19,34.19,34.08,34.16,1300.0
2021-08-18 14:00:00,34.12,34.16,33.83,33.94,1201.0,34.12,34.16,33.83,33.94,1201.0
2021-08-18 14:30:00,34.06,34.12,34.01,34.09,1694.0,34.06,34.12,34.01,34.09,1694.0
2021-08-18 15:00:00,34.14,34.14,33.93,33.93,900.0,34.14,34.14,33.93,33.93,900.0
2021-08-18 15:30:00,33.8,33.86,33.62,33.62,3353.0,33.8,33.86,33.62,33.62,3353.0
2021-08-19 09:30:00,32.92,32.92,32.4,32.4,5657.0,32.92,32.92,32.4,32.4,5657.0
2021-08-19 10:00:00,32.25,32.33,31.69,31.7,7174.0,32.25,32.33,31.69,31.7,7174.0
2021-08-19 10:30:00,31.71,31.77,31.1,31.25,10308.0,31.71,31.77,31.1,31.25,10308.0
2021-08-19 11:00:00,31.34,31.46,30.98,31.08,11726.0,31.34,31.46,30.98,31.08,11726.0
2021-08-19 11:30:00,31.1,31.57,31.0,31.55,15777.0,31.1,31.57,31.0,31.55,15777.0
2021-08-19 12:00:00,31.43,31.52,31.36,31.45,4000.0,31.43,31.52,31.36,31.45,4000.0
2021-08-19 12:30:00,31.48,31.57,31.43,31.55,3762.0,31.48,31.57,31.43,31.55,3762.0
2021-08-19 13:00:00,31.51,31.52,31.41,31.52,2899.0,31.51,31.52,31.41,31.52,2899.0
2021-08-19 13:30:00,31.48,31.75,31.46,31.51,2578.0,31.48,31.75,31.46,31.51,2578.0
2021-08-19 14:00:00,31.54,31.58,31.36,31.36,4289.0,31.54,31.58,31.36,31.36,4289.0
2021-08-19 14:30:00,31.28,31.66,31.28,31.47,2008.0,31.28,31.66,31.28,31.47,2008.0
2021-08-19 15:00:00,31.54,31.69,31.46,31.63,1900.0,31.54,31.69,31.46,31.63,1900.0
2021-08-19 15:30:00,31.62,31.65,31.45,31.46,8681.0,31.62,31.65,31.45,31.46,8681.0
2021-08-20 09:30:00,31.67,31.96,31.45,31.46,1753.0,31.67,31.96,31.45,31.46,1753.0
2021-08-20 10:00:00,31.54,31.72,31.43,31.62,4900.0,31.54,31.72,31.43,31.62,4900.0
2021-08-20 10:30:00,31.71,32.05,31.71,32.05,2300.0,31.71,32.05,31.71,32.05,2300.0
2021-08-20 11:00:00,32.08,32.17,32.07,32.08,600.0,32.08,32.17,32.07,32.08,600.0
2021-08-20 11:30:00,32.14,32.18,31.96,31.96,1100.0,32.14,32.18,31.96,31.96,1100.0
2021-08-20 12:00:00,32.15,32.18,32.1,32.11,1400.0,32.15,32.18,32.1,32.11,1400.0
2021-08-20 12:30:00,32.13,32.13,32.03,32.12,900.0,32.13,32.13,32.03,32.12,900.0
2021-08-20 13:00:00,32.1,32.19,32.09,32.09,1000.0,32.1,32.19,32.09,32.09,1000.0
2021-08-20 13:30:00,31.93,32.03,31.89,32.0,800.0,31.93,32.03,31.89,32.0,800.0
2021-08-20 14:00:00,31.98,32.23,31.98,32.18,1600.0,31.98,32.23,31.98,32.18,1600.0
2021-08-20 14:30:00,32.2,32.2,32.15,32.15,1700.0,32.2,32.2,32.15,32.15,1700.0
2021-08-20 15:00:00,32.25,32.27,32.13,32.17,2979.0,32.25,32.27,32.13,32.17,2979.0
2021-08-20 15:30:00,32.18,32.18,31.91,31.94,4631.0,32.18,32.18,31.91,31.94,4631.0
2021-08-23 09:30:00,32.63,33.41,32.57,33.2,2347.0,32.63,33.41,32.57,33.2,2347.0
2021-08-23 10:00:00,33.32,33.32,32.72,32.74,3307.0,33.32,33.32,32.72,32.74,3307.0
2021-08-23 10:30:00,32.53,32.82,32.51,32.82,1053.0,32.53,32.82,32.51,32.82,1053.0
2021-08-23 11:00:00,32.66,32.89,32.66,32.85,2007.0,32.66,32.89,32.66,32.85,2007.0
2021-08-23 11:30:00,32.87,32.95,32.85,32.94,998.0,32.87,32.95,32.85,32.94,998.0
2021-08-23 12:00:00,33.07,33.08,33.0,33.0,600.0,33.07,33.08,33.0,33.0,600.0
2021-08-23 12:30:00,32.99,33.14,32.99,33.14,533.0,32.99,33.14,32.99,33.14,533.0
2021-08-23 13:00:00,33.29,33.43,33.29,33.43,503.0,33.29,33.43,33.29,33.43,503.0
2021-08-23 13:30:00,33.5,33.66,33.38,33.66,10650.0,33.5,33.66,33.38,33.66,10650.0
2021-08-23 14:00:00,33.75,33.76,33.67,33.76,900.0,33.75,33.76,33.67,33.76,900.0
2021-08-23 14:30:00,33.7,33.75,33.69,33.73,1000.0,33.7,33.75,33.69,33.73,1000.0
2021-08-23 15:00:00,33.73,33.73,33.54,33.56,1370.0,33.73,33.73,33.54,33.56,1370.0
2021-08-23 15:30:00,33.58,33.85,33.58,33.8,3886.0,33.58,33.85,33.58,33.8,3886.0
2021-08-24 09:30:00,34.37,35.18,34.08,35.03,14702.0,34.37,35.18,34.08,35.03,14702.0
2021-08-24 10:00:00,34.89,34.89,34.3,34.43,3741.0,34.89,34.89,34.3,34.43,3741.0
2021-08-24 10:30:00,34.4,34.47,34.34,34.35,1900.0,34.4,34.47,34.34,34.35,1900.0
2021-08-24 11:00:00,34.51,34.9,34.51,34.76,2400.0,34.51,34.9,34.51,34.76,2400.0
2021-08-24 11:30:00,34.78,34.79,34.69,34.78,1330.0,34.78,34.79,34.69,34.78,1330.0
2021-08-24 12:00:00,34.64,34.85,34.64,34.85,9441.0,34.64,34.85,34.64,34.85,9441.0
2021-08-24 12:30:00,34.9,35.07,34.89,35.07,2300.0,34.9,35.07,34.89,35.07,2300.0
2021-08-24 13:00:00,34.99,35.05,34.92,35.05,1000.0,34.99,35.05,34.92,35.05,1000.0
2021-08-24 13:30:00,35.2,35.74,35.2,35.68,6053.0,35.2,35.74,35.2,35.68,6053.0
2021-08-24 14:00:00,35.57,35.66,35.57,35.62,2848.0,35.57,35.66,35.57,35.62,2848.0
2021-08-24 14:30:00,35.62,35.65,35.57,35.57,2228.0,35.62,35.65,35.57,35.57,2228.0
2021-08-24 15:00:00,35.44,35.53,35.4,35.4,1700.0,35.44,35.53,35.4,35.4,1700.0
2021-08-24 15:30:00,35.37,35.45,35.27,35.4,4375.0,35.37,35.45,35.27,35.4,4375.0
2021-08-25 09:30:00,35.6,37.78,35.6,37.78,36355.0,35.6,37.78,35.6,37.78,36355.0
2021-08-25 10:00:00,37.64,38.02,37.16,37.55,17296.0,37.64,38.02,37.16,37.55,17296.0
2021-08-25 10:30:00,37.64,38.17,37.62,37.94,23288.0,37.64,38.17,37.62,37.94,23288.0
2021-08-25 11:00:00,37.9,37.91,37.51,37.88,4500.0,37.9,37.91,37.51,37.88,4500.0
2021-08-25 11:30:00,37.84,37.86,37.62,37.86,1800.0,37.84,37.86,37.62,37.86,1800.0
2021-08-25 12:00:00,38.01,38.27,37.97,37.98,2800.0,38.01,38.27,37.97,37.98,2800.0
2021-08-25 12:30:00,38.0,38.0,37.63,37.67,1000.0,38.0,38.0,37.63,37.67,1000.0
2021-08-25 13:00:00,37.45,37.49,37.37,37.37,1900.0,37.45,37.49,37.37,37.37,1900.0
2021-08-25 13:30:00,37.39,37.39,37.39,37.39,100.0,37.39,37.39,37.39,37.39,100.0
2021-08-25 14:00:00,37.26,37.26,37.26,37.26,300.0,37.26,37.26,37.26,37.26,300.0
2021-08-25 14:30:00,37.37,37.38,37.0,37.38,9041.0,37.37,37.38,37.0,37.38,9041.0
2021-08-25 15:00:00,37.33,37.33,37.21,37.23,1652.0,37.33,37.33,37.21,37.23,1652.0
2021-08-25 15:30:00,37.26,37.35,37.03,37.17,5784.0,37.26,37.35,37.03,37.17,5784.0
2021-08-26 09:30:00,36.52,37.26,36.32,37.09,8473.0,36.52,37.26,36.32,37.09,8473.0
2021-08-26 10:00:00,37.05,37.67,37.0,37.5,2159.0,37.05,37.67,37.0,37.5,2159.0
2021-08-26 10:30:00,37.46,37.46,36.51,36.63,3004.0,37.46,37.46,36.51,36.63,3004.0
2021-08-26 11:00:00,36.53,36.87,36.53,36.86,1700.0,36.53,36.87,36.53,36.86,1700.0
2021-08-26 11:30:00,36.8,36.91,36.78,36.81,1435.0,36.8,36.91,36.78,36.81,1435.0
2021-08-26 12:00:00,36.83,36.91,36.83,36.85,600.0,36.83,36.91,36.83,36.85,600.0
2021-08-26 12:30:00,36.82,36.84,36.75,36.77,700.0,36.82,36.84,36.75,36.77,700.0
2021-08-26 13:00:00,36.78,36.78,36.63,36.66,600.0,36.78,36.78,36.63,36.66,600.0
2021-08-26 13:30:00,36.68,36.68,36.51,36.52,1300.0,36.68,36.68,36.51,36.52,1300.0
2021-08-26 14:00:00,36.38,36.48,36.34,36.38,800.0,36.38,36.48,36.34,36.38,800.0
2021-08-26 14:30:00,36.44,36.44,36.32,36.32,1600.0,36.44,36.44,36.32,36.32,1600.0
2021-08-26 15:00:00,36.14,36.38,36.12,36.35,1200.0,36.14,36.38,36.12,36.35,1200.0
2021-08-26 15:30:00,36.38,36.63,36.29,36.63,2846.0,36.38,36.63,36.29,36.63,2846.0
2021-08-27 09:30:00,38.11,38.88,37.93,38.44,14349.0,38.11,38.88,37.93,38.44,14349.0
2021-08-27 10:00:00,38.38,38.58,38.26,38.43,4930.0,38.38,38.58,38.26,38.43,4930.0
2021-08-27 10:30:00,38.55,38.73,38.35,38.61,2900.0,38.55,38.73,38.35,38.61,2900.0
2021-08-27 11:00:00,38.7,38.71,38.4,38.46,3096.0,38.7,38.71,38.4,38.46,3096.0
2021-08-27 11:30:00,38.33,38.51,38.16,38.41,5694.0,38.33,38.51,38.16,38.41,5694.0
2021-08-27 12:00:00,38.38,38.6,38.24,38.57,4400.0,38.38,38.6,38.24,38.57,4400.0
2021-08-27 12:30:00,38.72,38.8,38.72,38.76,1100.0,38.72,38.8,38.72,38.76,1100.0
2021-08-27 13:00:00,38.65,38.86,38.57,38.85,2570.0,38.65,38.86,38.57,38.85,2570.0
2021-08-27 13:30:00,38.85,38.85,38.68,38.69,2215.0,38.85,38.85,38.68,38.69,2215.0
2021-08-27 14:00:00,38.68,38.68,38.46,38.52,1200.0,38.68,38.68,38.46,38.52,1200.0
2021-08-27 14:30:00,38.53,38.6,38.53,38.53,2493.0,38.53,38.6,38.53,38.53,2493.0
2021-08-27 15:00:00,38.61,38.7,38.37,38.38,3400.0,38.61,38.7,38.37,38.38,3400.0
2021-08-27 15:30:00,38.39,38.47,38.24,38.24,8808.0,38.39,38.47,38.24,38.24,8808.0
2021-08-30 09:30:00,37.03,37.22,36.12,36.5,15288.0,37.03,37.22,36.12,36.5,15288.0
2021-08-30 10:00:00,36.45,36.85,36.23,36.65,6463.0,36.45,36.85,36.23,36.65,6463.0
2021-08-30 10:30:00,36.56,36.67,36.45,36.56,2300.0,36.56,36.67,36.45,36.56,2300.0
2021-08-30 11:00:00,36.5,36.5,36.11,36.32,3300.0,36.5,36.5,36.11,36.32,3300.0
2021-08-30 11:30:00,36.37,36.45,36.34,36.38,2440.0,36.37,36.45,36.34,36.38,2440.0
2021-08-30 12:00:00,36.46,36.57,36.42,36.51,1900.0,36.46,36.57,36.42,36.51,1900.0
2021-08-30 12:30:00,36.58,36.69,36.53,36.62,1008.0,36.58,36.69,36.53,36.62,1008.0
2021-08-30 13:00:00,36.61,36.77,36.39,36.46,3055.0,36.61,36.77,36.39,36.46,3055.0
2021-08-30 13:30:00,36.49,36.56,36.4,36.43,1700.0,36.49,36.56,36.4,36.43,1700.0
2021-08-30 14:00:00,36.48,36.6,36.45,36.55,900.0,36.48,36.6,36.45,36.55,900.0
2021-08-30 14:30:00,36.55,36.65,36.55,36.65,830.0,36.55,36.65,36.55,36.65,830.0
2021-08-30 15:00:00,36.67,36.8,36.66,36.71,2400.0,36.67,36.8,36.66,36.71,2400.0
2021-08-30 15:30:00,36.75,36.81,36.51,36.51,11474.0,36.75,36.81,36.51,36.51,11474.0
2021-08-31 09:30:00,36.51,37.19,36.34,36.5,4045.0,36.51,37.19,36.34,36.5,4045.0
2021-08-31 10:00:00,36.74,37.12,36.71,36.97,4282.0,36.74,37.12,36.71,36.97,4282.0
2021-08-31 10:30:00,36.71,37.18,36.64,36.97,4117.0,36.71,37.18,36.64,36.97,4117.0
2021-08-31 11:00:00,37.0,37.26,37.0,37.21,3500.0,37.0,37.26,37.0,37.21,3500.0
2021-08-31 11:30:00,37.0,37.21,37.0,37.09,5228.0,37.0,37.21,37.0,37.09,5228.0
2021-08-31 12:00:00,37.09,37.47,37.08,37.45,1900.0,37.09,37.47,37.08,37.45,1900.0
2021-08-31 12:30:00,37.45,37.82,37.44,37.75,2791.0,37.45,37.82,37.44,37.75,2791.0
2021-08-31 13:00:00,37.7,37.75,37.49,37.54,5907.0,37.7,37.75,37.49,37.54,5907.0
2021-08-31 13:30:00,37.55,37.61,37.52,37.58,1300.0,37.55,37.61,37.52,37.58,1300.0
2021-08-31 14:00:00,37.55,37.7,37.49,37.49,2100.0,37.55,37.7,37.49,37.49,2100.0
2021-08-31 14:30:00,37.58,37.61,37.34,37.35,3091.0,37.58,37.61,37.34,37.35,3091.0
2021-08-31 15:00:00,37.37,37.46,37.35,37.37,5800.0,37.37,37.46,37.35,37.37,5800.0
2021-08-31 15:30:00,37.35,37.44,37.26,37.43,3438.0,37.35,37.44,37.26,37.43,3438.0
2021-09-01 09:30:00,37.25,37.5,36.76,37.25,4300.0,37.25,37.5,36.76,37.25,4300.0
2021-09-01 10:00:00,37.34,37.42,37.01,37.42,3700.0,37.34,37.42,37.01,37.42,3700.0
2021-09-01 10:30:00,37.5,37.73,37.44,37.6,3503.0,37.5,37.73,37.44,37.6,3503.0
2021-09-01 11:00:00,37.52,37.76,37.5,37.58,2059.0,37.52,37.76,37.5,37.58,2059.0
2021-09-01 11:30:00,37.59,37.59,37.3,37.44,3400.0,37.59,37.59,37.3,37.44,3400.0
2021-09-01 12:00:00,37.34,37.47,37.34,37.47,1000.0,37.34,37.47,37.34,37.47,1000.0
2021-09-01 12:30:00,37.59,37.6,37.51,37.54,800.0,37.59,37.6,37.51,37.54,800.0
2021-09-01 13:00:00,37.53,37.53,37.27,37.3,1100.0,37.53,37.53,37.27,37.3,1100.0
2021-09-01 13:30:00,37.27,37.38,37.26,37.38,1300.0,37.27,37.38,37.26,37.38,1300.0
2021-09-01 14:00:00,37.39,37.41,37.2,37.2,500.0,37.39,37.41,37.2,37.2,500.0
2021-09-01 14:30:00,37.19,37.4,37.18,37.31,1133.0,37.19,37.4,37.18,37.31,1133.0
2021-09-01 15:00:00,37.41,37.44,37.33,37.41,1000.0,37.41,37.44,37.33,37.41,1000.0
2021-09-01 15:30:00,37.39,37.57,37.35,37.55,6775.0,37.39,37.57,37.35,37.55,6775.0
2021-09-02 09:30:00,37.15,37.46,36.64,36.92,9270.0,37.15,37.46,36.64,36.92,9270.0
2021-09-02 10:00:00,37.05,37.39,37.01,37.35,2053.0,37.05,37.39,37.01,37.35,2053.0
2021-09-02 10:30:00,37.36,37.5,37.32,37.5,800.0,37.36,37.5,37.32,37.5,800.0
2021-09-02 11:00:00,37.54,37.61,37.34,37.34,2100.0,37.54,37.61,37.34,37.34,2100.0
2021-09-02 11:30:00,37.36,37.54,37.36,37.54,4122.0,37.36,37.54,37.36,37.54,4122.0
2021-09-02 12:00:00,37.22,37.25,37.22,37.25,200.0,37.22,37.25,37.22,37.25,200.0
2021-09-02 12:30:00,37.32,37.35,37.22,37.22,500.0,37.32,37.35,37.22,37.22,500.0
2021-09-02 13:00:00,37.18,37.24,36.93,36.93,800.0,37.18,37.24,36.93,36.93,800.0
2021-09-02 13:30:00,36.93,37.09,36.93,36.97,900.0,36.93,37.09,36.93,36.97,900.0
2021-09-02 14:00:00,37.07,37.07,36.7,36.74,1100.0,37.07,37.07,36.7,36.74,1100.0
2021-09-02 14:30:00,36.88,37.15,36.88,37.15,1500.0,36.88,37.15,36.88,37.15,1500.0
2021-09-02 15:00:00,37.22,37.22,37.1,37.22,2700.0,37.22,37.22,37.1,37.22,2700.0
2021-09-02 15:30:00,37.1,37.23,37.1,37.11,2495.0,37.1,37.23,37.1,37.11,2495.0
2021-09-03 09:30:00,37.0,37.05,36.51,36.95,2858.0,37.0,37.05,36.51,36.95,2858.0
2021-09-03 10:00:00,36.61,37.09,36.45,36.92,6908.0,36.61,37.09,36.45,36.92,6908.0
2021-09-03 10:30:00,36.97,36.97,36.61,36.71,2128.0,36.97,36.97,36.61,36.71,2128.0
2021-09-03 11:00:00,36.76,36.77,36.52,36.56,1804.0,36.76,36.77,36.52,36.56,1804.0
2021-09-03 11:30:00,36.47,36.61,36.45,36.57,9666.0,36.47,36.61,36.45,36.57,9666.0
2021-09-03 12:00:00,36.35,36.36,36.01,36.22,2654.0,36.35,36.36,36.01,36.22,2654.0
2021-09-03 12:30:00,36.1,36.23,36.05,36.22,1500.0,36.1,36.23,36.05,36.22,1500.0
2021-09-03 13:00:00,36.23,36.37,36.21,36.37,1500.0,36.23,36.37,36.21,36.37,1500.0
2021-09-03 13:30:00,36.28,36.33,36.28,36.28,700.0,36.28,36.33,36.28,36.28,700.0
2021-09-03 14:00:00,36.27,36.47,36.27,36.39,1700.0,36.27,36.47,36.27,36.39,1700.0
2021-09-03 14:30:00,36.34,36.37,36.27,36.34,2961.0,36.34,36.37,36.27,36.34,2961.0
2021-09-03 15:00:00,36.36,36.5,36.36,36.4,1900.0,36.36,36.5,36.36,36.4,1900.0
2021-09-03 15:30:00,36.43,36.59,36.35,36.37,9440.0,36.43,36.59,36.35,36.37,9440.0
2021-09-07 09:30:00,36.01,36.01,35.2,35.38,14732.0,36.01,36.01,35.2,35.38,14732.0
2021-09-07 10:00:00,35.3,35.87,35.3,35.73,14131.0,35.3,35.87,35.3,35.73,14131.0
2021-09-07 10:30:00,35.65,35.66,35.23,35.41,5650.0,35.65,35.66,35.23,35.41,5650.0
2021-09-07 11:00:00,35.37,35.37,35.27,35.28,2950.0,35.37,35.37,35.27,35.28,2950.0
2021-09-07 11:30:00,35.37,35.5,35.24,35.27,1945.0,35.37,35.5,35.24,35.27,1945.0
2021-09-07 12:00:00,35.24,35.43,35.22,35.36,2122.0,35.24,35.43,35.22,35.36,2122.0
2021-09-07 12:30:00,35.35,35.48,35.33,35.33,4000.0,35.35,35.48,35.33,35.33,4000.0
2021-09-07 13:00:00,35.33,35.49,35.32,35.46,4412.0,35.33,35.49,35.32,35.46,4412.0
2021-09-07 13:30:00,35.41,35.61,35.37,35.49,6951.0,35.41,35.61,35.37,35.49,6951.0
2021-09-07 14:00:00,35.48,35.58,35.28,35.32,7616.0,35.48,35.58,35.28,35.32,7616.0
2021-09-07 14:30:00,35.31,35.62,35.27,35.42,6879.0,35.31,35.62,35.27,35.42,6879.0
2021-09-07 15:00:00,35.41,35.42,35.31,35.35,3897.0,35.41,35.42,35.31,35.35,3897.0
2021-09-07 15:30:00,35.35,35.51,35.24,35.26,16300.0,35.35,35.51,35.24,35.26,16300.0
2021-09-08 09:30:00,35.3,35.7,34.8,35.53,3950.0,35.3,35.7,34.8,35.53,3950.0
2021-09-08 10:00:00,35.55,35.8,35.29,35.53,5278.0,35.55,35.8,35.29,35.53,5278.0
2021-09-08 10:30:00,35.46,35.54,34.8,34.91,12971.0,35.46,35.54,34.8,34.91,12971.0
2021-09-08 11:00:00,34.97,35.45,34.97,35.26,4050.0,34.97,35.45,34.97,35.26,4050.0
2021-09-08 11:30:00,35.23,35.32,35.09,35.19,3400.0,35.23,35.32,35.09,35.19,3400.0
2021-09-08 12:00:00,35.14,35.42,35.14,35.34,1999.0,35.14,35.42,35.14,35.34,1999.0
2021-09-08 12:30:00,35.36,35.4,35.14,35.2,1660.0,35.36,35.4,35.14,35.2,1660.0
2021-09-08 13:00:00,35.2,35.2,34.99,35.1,1380.0,35.2,35.2,34.99,35.1,1380.0
2021-09-08 13:30:00,35.04,35.18,35.04,35.14,1102.0,35.04,35.18,35.04,35.14,1102.0
2021-09-08 14:00:00,35.19,35.23,35.08,35.09,1813.0,35.19,35.23,35.08,35.09,1813.0
2021-09-08 14:30:00,35.05,35.1,34.91,34.92,3177.0,35.05,35.1,34.91,34.92,3177.0
2021-09-08 15:00:00,34.93,35.01,34.82,34.86,6359.0,34.93,35.01,34.82,34.86,6359.0
2021-09-08 15:30:00,34.82,34.83,34.59,34.71,10137.0,34.82,34.83,34.59,34.71,10137.0
2021-09-09 09:30:00,34.54,34.72,33.9,34.13,7197.0,34.54,34.72,33.9,34.13,7197.0
2021-09-09 10:00:00,34.23,34.45,33.95,34.27,5905.0,34.23,34.45,33.95,34.27,5905.0
2021-09-09 10:30:00,34.25,35.21,34.2,35.14,7090.0,34.25,35.21,34.2,35.14,7090.0
2021-09-09 11:00:00,35.24,35.45,35.17,35.22,4090.0,35.24,35.45,35.17,35.22,4090.0
2021-09-09 11:30:00,35.22,35.43,35.1,35.3,6899.0,35.22,35.43,35.1,35.3,6899.0
2021-09-09 12:00:00,35.37,35.69,35.37,35.66,5136.0,35.37,35.69,35.37,35.66,5136.0
2021-09-09 12:30:00,35.67,35.85,35.67,35.8,3659.0,35.67,35.85,35.67,35.8,3659.0
2021-09-09 13:00:00,35.77,36.05,35.61,35.7,4187.0,35.77,36.05,35.61,35.7,4187.0
2021-09-09 13:30:00,35.63,35.63,35.38,35.47,3088.0,35.63,35.63,35.38,35.47,3088.0
2021-09-09 14:00:00,35.35,35.46,35.24,35.39,1157.0,35.35,35.46,35.24,35.39,1157.0
2021-09-09 14:30:00,35.37,35.37,34.93,34.98,1500.0,35.37,35.37,34.93,34.98,1500.0
2021-09-09 15:00:00,34.99,35.16,34.83,35.03,4827.0,34.99,35.16,34.83,35.03,4827.0
2021-09-09 15:30:00,35.14,35.78,35.04,35.37,22625.0,35.14,35.78,35.04,35.37,22625.0
2021-09-10 09:30:00,39.77,41.0,37.31,38.03,116596.0,39.77,41.0,37.31,38.03,116596.0
2021-09-10 10:00:00,38.04,38.04,36.84,37.86,25949.0,38.04,38.04,36.84,37.86,25949.0
2021-09-10 10:30:00,37.87,38.13,37.36,37.44,24880.0,37.87,38.13,37.36,37.44,24880.0
2021-09-10 11:00:00,37.41,38.39,37.38,38.01,18521.0,37.41,38.39,37.38,38.01,18521.0
2021-09-10 11:30:00,37.93,38.22,37.63,37.73,8927.0,37.93,38.22,37.63,37.73,8927.0
2021-09-10 12:00:00,37.76,37.88,37.25,37.77,9816.0,37.76,37.88,37.25,37.77,9816.0
2021-09-10 12:30:00,37.64,37.76,36.6,36.73,11637.0,37.64,37.76,36.6,36.73,11637.0
2021-09-10 13:00:00,36.83,36.95,36.54,36.74,8249.0,36.83,36.95,36.54,36.74,8249.0
2021-09-10 13:30:00,36.48,36.75,36.28,36.64,4198.0,36.48,36.75,36.28,36.64,4198.0
2021-09-10 14:00:00,36.61,36.67,36.16,36.36,5188.0,36.61,36.67,36.16,36.36,5188.0
2021-09-10 14:30:00,36.34,36.43,36.01,36.27,8717.0,36.34,36.43,36.01,36.27,8717.0
2021-09-10 15:00:00,36.24,36.24,35.7,35.83,7983.0,36.24,36.24,35.7,35.83,7983.0
2021-09-10 15:30:00,35.77,36.0,35.67,35.85,16428.0,35.77,36.0,35.67,35.85,16428.0
2021-09-13 09:30:00,36.2,36.45,34.5,34.57,15942.0,36.2,36.45,34.5,34.57,15942.0
2021-09-13 10:00:00,34.39,34.68,33.86,34.58,10373.0,34.39,34.68,33.86,34.58,10373.0
2021-09-13 10:30:00,34.57,36.04,34.57,35.89,26946.0,34.57,36.04,34.57,35.89,26946.0
2021-09-13 11:00:00,35.99,36.39,35.76,36.39,8210.0,35.99,36.39,35.76,36.39,8210.0
2021-09-13 11:30:00,36.4,36.43,35.87,36.26,5094.0,36.4,36.43,35.87,36.26,5094.0
2021-09-13 12:00:00,36.27,36.51,36.23,36.37,3599.0,36.27,36.51,36.23,36.37,3599.0
2021-09-13 12:30:00,36.42,36.56,36.27,36.38,3500.0,36.42,36.56,36.27,36.38,3500.0
2021-09-13 13:00:00,36.37,36.44,36.05,36.05,5100.0,36.37,36.44,36.05,36.05,5100.0
2021-09-13 13:30:00,36.02,36.08,35.82,35.88,6224.0,36.02,36.08,35.82,35.88,6224.0
2021-09-13 14:00:00,35.92,36.32,35.89,35.91,3400.0,35.92,36.32,35.89,35.91,3400.0
2021-09-13 14:30:00,35.95,36.57,35.93,36.57,5363.0,35.95,36.57,35.93,36.57,5363.0
2021-09-13 15:00:00,36.53,36.58,36.28,36.54,6649.0,36.53,36.58,36.28,36.54,6649.0
2021-09-13 15:30:00,36.48,36.55,36.22,36.29,18897.0,36.48,36.55,36.22,36.29,18897.0
2021-09-14 09:30:00,35.71,35.8,34.89,35.51,10251.0,35.71,35.8,34.89,35.51,10251.0
2021-09-14 10:00:00,35.28,35.62,35.09,35.09,4100.0,35.28,35.62,35.09,35.09,4100.0
2021-09-14 10:30:00,35.04,35.09,34.39,34.4,13033.0,35.04,35.09,34.39,34.4,13033.0
2021-09-14 11:00:00,34.43,35.03,34.43,34.79,3500.0,34.43,35.03,34.43,34.79,3500.0
2021-09-14 11:30:00,34.87,35.13,34.73,35.13,5912.0,34.87,35.13,34.73,35.13,5912.0
2021-09-14 12:00:00,35.09,35.21,35.01,35.17,3354.0,35.09,35.21,35.01,35.17,3354.0
2021-09-14 12:30:00,35.05,35.11,35.01,35.09,2007.0,35.05,35.11,35.01,35.09,2007.0
2021-09-14 13:00:00,35.09,35.55,34.95,35.52,6764.0,35.09,35.55,34.95,35.52,6764.0
2021-09-14 13:30:00,35.52,35.6,35.31,35.31,3420.0,35.52,35.6,35.31,35.31,3420.0
2021-09-14 14:00:00,35.3,35.3,34.88,34.88,5188.0,35.3,35.3,34.88,34.88,5188.0
2021-09-14 14:30:00,34.88,34.96,34.75,34.77,3106.0,34.88,34.96,34.75,34.77,3106.0
2021-09-14 15:00:00,34.76,34.8,34.56,34.63,2657.0,34.76,34.8,34.56,34.63,2657.0
2021-09-14 15:30:00,34.54,34.77,34.43,34.75,12103.0,34.54,34.77,34.43,34.75,12103.0
2021-09-15 09:30:00,34.44,34.74,33.76,34.55,8343.0,34.44,34.74,33.76,34.55,8343.0
2021-09-15 10:00:00,34.64,34.9,34.26,34.66,4609.0,34.64,34.9,34.26,34.66,4609.0
2021-09-15 10:30:00,34.59,34.86,34.3,34.5,3772.0,34.59,34.86,34.3,34.5,3772.0
2021-09-15 11:00:00,34.55,34.81,34.52,34.73,2520.0,34.55,34.81,34.52,34.73,2520.0
2021-09-15 11:30:00,34.64,35.0,34.64,35.0,2100.0,34.64,35.0,34.64,35.0,2100.0
2021-09-15 12:00:00,34.95,34.95,34.79,34.83,1791.0,34.95,34.95,34.79,34.83,1791.0
2021-09-15 12:30:00,34.86,35.03,34.86,34.93,3156.0,34.86,35.03,34.86,34.93,3156.0
2021-09-15 13:00:00,35.03,35.08,34.96,35.03,3996.0,35.03,35.08,34.96,35.03,3996.0
2021-09-15 13:30:00,35.04,35.28,35.04,35.16,3484.0,35.04,35.28,35.04,35.16,3484.0
2021-09-15 14:00:00,35.11,35.24,35.1,35.24,2402.0,35.11,35.24,35.1,35.24,2402.0
2021-09-15 14:30:00,35.25,35.37,35.24,35.35,4987.0,35.25,35.37,35.24,35.35,4987.0
2021-09-15 15:00:00,35.35,35.55,35.33,35.54,4303.0,35.35,35.55,35.33,35.54,4303.0
2021-09-15 15:30:00,35.6,35.92,35.6,35.84,15971.0,35.6,35.92,35.6,35.84,15971.0
2021-09-16 09:30:00,35.41,36.52,35.41,36.02,4095.0,35.41,36.52,35.41,36.02,4095.0
2021-09-16 10:00:00,36.07,36.41,36.06,36.3,3600.0,36.07,36.41,36.06,36.3,3600.0
2021-09-16 10:30:00,36.39,36.47,36.11,36.23,5100.0,36.39,36.47,36.11,36.23,5100.0
2021-09-16 11:00:00,36.29,36.31,35.96,36.11,3900.0,36.29,36.31,35.96,36.11,3900.0
2021-09-16 11:30:00,36.13,36.16,35.89,36.12,5000.0,36.13,36.16,35.89,36.12,5000.0
2021-09-16 12:00:00,36.03,36.23,35.95,36.21,2157.0,36.03,36.23,35.95,36.21,2157.0
2021-09-16 12:30:00,36.28,36.37,36.14,36.26,2700.0,36.28,36.37,36.14,36.26,2700.0
2021-09-16 13:00:00,36.23,36.41,36.18,36.32,2739.0,36.23,36.41,36.18,36.32,2739.0
2021-09-16 13:30:00,36.38,36.38,36.14,36.28,2641.0,36.38,36.38,36.14,36.28,2641.0
2021-09-16 14:00:00,36.24,36.41,36.21,36.35,900.0,36.24,36.41,36.21,36.35,900.0
2021-09-16 14:30:00,36.43,36.62,36.42,36.61,2200.0,36.43,36.62,36.42,36.61,2200.0
2021-09-16 15:00:00,36.59,36.7,36.42,36.47,3786.0,36.59,36.7,36.42,36.47,3786.0
2021-09-16 15:30:00,36.45,36.57,36.38,36.46,10622.0,36.45,36.57,36.38,36.46,10622.0
2021-09-17 09:30:00,36.65,37.12,36.55,36.79,2900.0,36.65,37.12,36.55,36.79,2900.0
2021-09-17 10:00:00,36.93,36.93,36.48,36.48,3000.0,36.93,36.93,36.48,36.48,3000.0
2021-09-17 10:30:00,36.37,36.41,36.04,36.06,3400.0,36.37,36.41,36.04,36.06,3400.0
2021-09-17 11:00:00,36.06,36.42,36.0,36.22,5276.0,36.06,36.42,36.0,36.22,5276.0
2021-09-17 11:30:00,36.16,36.2,36.06,36.2,2899.0,36.16,36.2,36.06,36.2,2899.0
2021-09-17 12:00:00,36.24,36.33,36.1,36.13,4341.0,36.24,36.33,36.1,36.13,4341.0
2021-09-17 12:30:00,36.18,36.4,36.15,36.27,2958.0,36.18,36.4,36.15,36.27,2958.0
2021-09-17 13:00:00,36.22,36.22,36.13,36.15,1299.0,36.22,36.22,36.13,36.15,1299.0
2021-09-17 13:30:00,36.05,36.08,35.95,36.02,3099.0,36.05,36.08,35.95,36.02,3099.0
2021-09-17 14:00:00,36.06,36.17,35.98,35.98,4612.0,36.06,36.17,35.98,35.98,4612.0
2021-09-17 14:30:00,36.0,36.01,35.85,35.95,3822.0,36.0,36.01,35.85,35.95,3822.0
2021-09-17 15:00:00,35.99,36.29,35.98,36.29,4945.0,35.99,36.29,35.98,36.29,4945.0
2021-09-17 15:30:00,36.31,36.52,36.16,36.45,23060.0,36.31,36.52,36.16,36.45,23060.0
2021-09-20 09:30:00,35.19,36.07,34.94,35.65,4750.0,35.19,36.07,34.94,35.65,4750.0
2021-09-20 10:00:00,35.68,36.11,35.45,35.45,4500.0,35.68,36.11,35.45,35.45,4500.0
2021-09-20 10:30:00,35.55,36.21,35.53,36.02,2800.0,35.55,36.21,35.53,36.02,2800.0
2021-09-20 11:00:00,36.08,36.31,35.79,35.79,2700.0,36.08,36.31,35.79,35.79,2700.0
2021-09-20 11:30:00,35.87,35.89,35.73,35.89,2100.0,35.87,35.89,35.73,35.89,2100.0
2021-09-20 12:00:00,35.94,35.96,35.84,35.85,1700.0,35.94,35.96,35.84,35.85,1700.0
2021-09-20 12:30:00,35.84,35.92,35.75,35.79,1500.0,35.84,35.92,35.75,35.79,1500.0
2021-09-20 13:00:00,35.85,35.93,35.83,35.9,1800.0,35.85,35.93,35.83,35.9,1800.0
2021-09-20 13:30:00,36.27,36.74,36.27,36.59,1503.0,36.27,36.74,36.27,36.59,1503.0
2021-09-20 14:00:00,36.81,36.81,36.23,36.3,3300.0,36.81,36.81,36.23,36.3,3300.0
2021-09-20 14:30:00,36.31,36.34,36.17,36.34,900.0,36.31,36.34,36.17,36.34,900.0
2021-09-20 15:00:00,36.25,36.27,35.85,36.11,4529.0,36.25,36.27,35.85,36.11,4529.0
2021-09-20 15:30:00,36.1,36.59,36.01,36.53,15570.0,36.1,36.59,36.01,36.53,15570.0
2021-09-21 09:30:00,36.3,36.9,36.19,36.2,11319.0,36.3,36.9,36.19,36.2,11319.0
2021-09-21 10:00:00,36.21,36.26,36.01,36.26,3200.0,36.21,36.26,36.01,36.26,3200.0
2021-09-21 10:30:00,36.3,36.3,35.76,35.87,2034.0,36.3,36.3,35.76,35.87,2034.0
2021-09-21 11:00:00,35.9,36.11,35.9,36.11,1000.0,35.9,36.11,35.9,36.11,1000.0
2021-09-21 11:30:00,36.15,36.38,36.15,36.2,1100.0,36.15,36.38,36.15,36.2,1100.0
2021-09-21 12:00:00,36.25,36.25,36.15,36.17,1000.0,36.25,36.25,36.15,36.17,1000.0
2021-09-21 12:30:00,36.12,36.22,35.88,35.99,1100.0,36.12,36.22,35.88,35.99,1100.0
2021-09-21 13:00:00,35.9,36.13,35.86,35.97,2650.0,35.9,36.13,35.86,35.97,2650.0
2021-09-21 13:30:00,35.94,36.05,35.94,35.96,1400.0,35.94,36.05,35.94,35.96,1400.0
2021-09-21 14:00:00,35.91,35.95,35.82,35.95,700.0,35.91,35.95,35.82,35.95,700.0
2021-09-21 14:30:00,35.81,36.11,35.8,35.92,1500.0,35.81,36.11,35.8,35.92,1500.0
2021-09-21 15:00:00,35.93,36.23,35.93,36.22,1721.0,35.93,36.23,35.93,36.22,1721.0
2021-09-21 15:30:00,36.26,36.26,35.94,35.98,4246.0,36.26,36.26,35.94,35.98,4246.0
2021-09-22 09:30:00,36.2,37.74,36.16,37.74,12356.0,36.2,37.74,36.16,37.74,12356.0
2021-09-22 10:00:00,37.93,38.0,37.66,37.87,6775.0,37.93,38.0,37.66,37.87,6775.0
2021-09-22 10:30:00,37.99,38.0,37.69,37.86,12097.0,37.99,38.0,37.69,37.86,12097.0
2021-09-22 11:00:00,37.99,38.1,37.91,38.08,3104.0,37.99,38.1,37.91,38.08,3104.0
2021-09-22 11:30:00,37.92,38.24,37.87,38.21,5190.0,37.92,38.24,37.87,38.21,5190.0
2021-09-22 12:00:00,38.24,38.24,37.99,38.09,6347.0,38.24,38.24,37.99,38.09,6347.0
2021-09-22 12:30:00,38.18,38.31,38.18,38.27,1500.0,38.18,38.31,38.18,38.27,1500.0
2021-09-22 13:00:00,38.31,38.41,38.25,38.33,3109.0,38.31,38.41,38.25,38.33,3109.0
2021-09-22 13:30:00,38.39,38.42,38.29,38.29,2100.0,38.39,38.42,38.29,38.29,2100.0
2021-09-22 14:00:00,38.31,38.54,38.25,38.5,3500.0,38.31,38.54,38.25,38.5,3500.0
2021-09-22 14:30:00,38.53,38.54,38.14,38.27,3500.0,38.53,38.54,38.14,38.27,3500.0
2021-09-22 15:00:00,38.24,38.53,38.23,38.49,3300.0,38.24,38.53,38.23,38.49,3300.0
2021-09-22 15:30:00,38.63,38.67,38.25,38.43,5189.0,38.63,38.67,38.25,38.43,5189.0
2021-09-23 09:30:00,38.75,40.12,38.75,40.0,37726.0,38.75,40.12,38.75,40.0,37726.0
2021-09-23 10:00:00,39.97,39.98,39.78,39.83,2400.0,39.97,39.98,39.78,39.83,2400.0
2021-09-23 10:30:00,39.85,39.93,39.69,39.89,3000.0,39.85,39.93,39.69,39.89,3000.0
2021-09-23 11:00:00,39.83,40.1,39.76,39.9,6033.0,39.83,40.1,39.76,39.9,6033.0
2021-09-23 11:30:00,39.97,40.14,39.85,40.14,3816.0,39.97,40.14,39.85,40.14,3816.0
2021-09-23 12:00:00,40.16,40.16,40.06,40.15,1400.0,40.16,40.16,40.06,40.15,1400.0
2021-09-23 12:30:00,40.11,40.11,40.08,40.09,3800.0,40.11,40.11,40.08,40.09,3800.0
2021-09-23 13:00:00,40.11,40.5,40.09,40.19,3255.0,40.11,40.5,40.09,40.19,3255.0
2021-09-23 13:30:00,40.27,40.27,40.15,40.15,800.0,40.27,40.27,40.15,40.15,800.0
2021-09-23 14:00:00,40.2,40.2,40.08,40.14,4000.0,40.2,40.2,40.08,40.14,4000.0
2021-09-23 14:30:00,40.14,40.14,39.55,39.6,1954.0,40.14,40.14,39.55,39.6,1954.0
2021-09-23 15:00:00,39.63,39.7,39.51,39.59,2682.0,39.63,39.7,39.51,39.59,2682.0
2021-09-23 15:30:00,39.61,39.88,39.52,39.87,9173.0,39.61,39.88,39.52,39.87,9173.0
2021-09-24 09:30:00,40.73,42.21,40.68,41.4,19569.0,40.73,42.21,40.68,41.4,19569.0
2021-09-24 10:00:00,41.31,41.58,41.08,41.52,4797.0,41.31,41.58,41.08,41.52,4797.0
2021-09-24 10:30:00,41.61,41.76,41.36,41.47,2241.0,41.61,41.76,41.36,41.47,2241.0
2021-09-24 11:00:00,41.43,41.59,41.41,41.52,3508.0,41.43,41.59,41.41,41.52,3508.0
2021-09-24 11:30:00,41.61,41.82,41.42,41.78,12919.0,41.61,41.82,41.42,41.78,12919.0
2021-09-24 12:00:00,41.83,42.11,41.81,42.09,7018.0,41.83,42.11,41.81,42.09,7018.0
2021-09-24 12:30:00,42.05,42.24,42.05,42.06,2877.0,42.05,42.24,42.05,42.06,2877.0
2021-09-24 13:00:00,41.94,41.94,41.62,41.62,2135.0,41.94,41.94,41.62,41.62,2135.0
2021-09-24 13:30:00,41.62,41.68,41.42,41.46,2705.0,41.62,41.68,41.42,41.46,2705.0
2021-09-24 14:00:00,41.41,41.55,41.35,41.48,2732.0,41.41,41.55,41.35,41.48,2732.0
2021-09-24 14:30:00,41.45,41.67,41.31,41.59,3473.0,41.45,41.67,41.31,41.59,3473.0
2021-09-24 15:00:00,41.54,41.65,41.48,41.54,4324.0,41.54,41.65,41.48,41.54,4324.0
2021-09-24 15:30:00,41.58,41.75,41.49,41.62,10457.0,41.58,41.75,41.49,41.62,10457.0
2021-09-27 09:30:00,42.0,42.88,41.98,42.76,3152.0,42.0,42.88,41.98,42.76,3152.0
2021-09-27 10:00:00,42.5,42.7,42.3,42.34,3500.0,42.5,42.7,42.3,42.34,3500.0
2021-09-27 10:30:00,42.23,42.37,41.85,42.27,1985.0,42.23,42.37,41.85,42.27,1985.0
2021-09-27 11:00:00,42.32,42.68,42.32,42.68,3300.0,42.32,42.68,42.32,42.68,3300.0
2021-09-27 11:30:00,42.66,42.75,42.54,42.6,3623.0,42.66,42.75,42.54,42.6,3623.0
2021-09-27 12:00:00,42.5,42.52,42.25,42.25,600.0,42.5,42.52,42.25,42.25,600.0
2021-09-27 12:30:00,42.34,42.34,42.19,42.19,867.0,42.34,42.34,42.19,42.19,867.0
2021-09-27 13:00:00,42.0,42.0,41.75,41.75,1511.0,42.0,42.0,41.75,41.75,1511.0
2021-09-27 13:30:00,41.68,41.68,41.55,41.68,925.0,41.68,41.68,41.55,41.68,925.0
2021-09-27 14:00:00,41.69,41.78,41.69,41.71,1400.0,41.69,41.78,41.69,41.71,1400.0
2021-09-27 14:30:00,41.69,41.83,41.69,41.74,900.0,41.69,41.83,41.69,41.74,900.0
2021-09-27 15:00:00,41.81,41.94,41.56,41.56,1819.0,41.81,41.94,41.56,41.56,1819.0
2021-09-27 15:30:00,41.57,41.65,41.1,41.1,8300.0,41.57,41.65,41.1,41.1,8300.0
2021-09-28 09:30:00,40.77,41.1,40.47,40.57,6643.0,40.77,41.1,40.47,40.57,6643.0
2021-09-28 10:00:00,40.37,40.37,40.1,40.18,2200.0,40.37,40.37,40.1,40.18,2200.0
2021-09-28 10:30:00,40.16,40.56,40.08,40.56,4066.0,40.16,40.56,40.08,40.56,4066.0
2021-09-28 11:00:00,40.57,40.63,40.29,40.62,3802.0,40.57,40.63,40.29,40.62,3802.0
2021-09-28 11:30:00,40.57,40.76,40.48,40.64,2583.0,40.57,40.76,40.48,40.64,2583.0
2021-09-28 12:00:00,40.63,40.69,40.56,40.6,1200.0,40.63,40.69,40.56,40.6,1200.0
2021-09-28 12:30:00,40.52,40.61,40.45,40.51,791.0,40.52,40.61,40.45,40.51,791.0
2021-09-28 13:00:00,40.54,40.87,40.52,40.87,1496.0,40.54,40.87,40.52,40.87,1496.0
2021-09-28 13:30:00,40.81,40.84,40.49,40.5,1398.0,40.81,40.84,40.49,40.5,1398.0
2021-09-28 14:00:00,40.45,40.49,40.28,40.41,1101.0,40.45,40.49,40.28,40.41,1101.0
2021-09-28 14:30:00,40.51,40.93,40.48,40.89,1400.0,40.51,40.93,40.48,40.89,1400.0
2021-09-28 15:00:00,40.77,40.87,40.45,40.45,2300.0,40.77,40.87,40.45,40.45,2300.0
2021-09-28 15:30:00,40.4,40.53,40.13,40.27,7049.0,40.4,40.53,40.13,40.27,7049.0
2021-09-29 09:30:00,40.26,40.35,39.75,40.33,4200.0,40.26,40.35,39.75,40.33,4200.0
2021-09-29 10:00:00,40.4,40.67,40.3,40.58,1650.0,40.4,40.67,40.3,40.58,1650.0
2021-09-29 10:30:00,40.5,40.67,40.45,40.59,2092.0,40.5,40.67,40.45,40.59,2092.0
2021-09-29 11:00:00,40.62,40.78,40.59,40.59,1100.0,40.62,40.78,40.59,40.59,1100.0
2021-09-29 11:30:00,40.47,40.47,40.05,40.12,878.0,40.47,40.47,40.05,40.12,878.0
2021-09-29 12:00:00,40.11,40.18,39.66,39.73,1100.0,40.11,40.18,39.66,39.73,1100.0
2021-09-29 12:30:00,39.82,39.82,39.51,39.59,3376.0,39.82,39.82,39.51,39.59,3376.0
2021-09-29 13:00:00,39.64,39.75,39.64,39.75,400.0,39.64,39.75,39.64,39.75,400.0
2021-09-29 13:30:00,39.66,39.69,39.59,39.67,500.0,39.66,39.69,39.59,39.67,500.0
2021-09-29 14:00:00,39.76,39.76,39.35,39.35,700.0,39.76,39.76,39.35,39.35,700.0
2021-09-29 14:30:00,39.39,39.39,39.16,39.17,2341.0,39.39,39.39,39.16,39.17,2341.0
2021-09-29 15:00:00,39.34,39.34,39.12,39.12,1600.0,39.34,39.34,39.12,39.12,1600.0
2021-09-29 15:30:00,39.17,39.36,39.02,39.12,4054.0,39.17,39.36,39.02,39.12,4054.0
2021-09-30 09:30:00,38.79,38.79,38.23,38.6,2442.0,38.79,38.79,38.23,38.6,2442.0
2021-09-30 10:00:00,38.53,38.53,38.2,38.2,3560.0,38.53,38.53,38.2,38.2,3560.0
2021-09-30 10:30:00,38.27,38.44,38.25,38.32,1900.0,38.27,38.44,38.25,38.32,1900.0
2021-09-30 11:00:00,38.3,38.9,38.3,38.9,1400.0,38.3,38.9,38.3,38.9,1400.0
2021-09-30 11:30:00,38.87,38.88,38.4,38.45,1700.0,38.87,38.88,38.4,38.45,1700.0
2021-09-30 12:00:00,38.49,38.54,38.29,38.43,4200.0,38.49,38.54,38.29,38.43,4200.0
2021-09-30 12:30:00,38.34,38.4,38.23,38.39,1700.0,38.34,38.4,38.23,38.39,1700.0
2021-09-30 13:00:00,38.47,38.57,38.27,38.27,1200.0,38.47,38.57,38.27,38.27,1200.0
2021-09-30 13:30:00,38.2,38.34,38.13,38.13,3300.0,38.2,38.34,38.13,38.13,3300.0
2021-09-30 14:00:00,38.21,38.34,38.21,38.33,928.0,38.21,38.34,38.21,38.33,928.0
2021-09-30 14:30:00,38.42,38.65,38.39,38.57,1600.0,38.42,38.65,38.39,38.57,1600.0
2021-09-30 15:00:00,38.58,38.65,38.46,38.46,3000.0,38.58,38.65,38.46,38.46,3000.0
2021-09-30 15:30:00,38.42,38.77,38.28,38.35,6895.0,38.42,38.77,38.28,38.35,6895.0
2021-10-01 09:30:00,39.53,40.25,39.53,40.2,7241.0,39.53,40.25,39.53,40.2,7241.0
2021-10-01 10:00:00,40.6,40.86,39.71,40.13,4824.0,40.6,40.86,39.71,40.13,4824.0
2021-10-01 10:30:00,40.14,40.45,39.99,40.45,2450.0,40.14,40.45,39.99,40.45,2450.0
2021-10-01 11:00:00,40.48,40.59,40.23,40.51,3150.0,40.48,40.59,40.23,40.51,3150.0
2021-10-01 11:30:00,40.5,40.74,40.41,40.55,2000.0,40.5,40.74,40.41,40.55,2000.0
2021-10-01 12:00:00,40.66,40.78,40.59,40.78,800.0,40.66,40.78,40.59,40.78,800.0
2021-10-01 12:30:00,40.8,41.28,40.8,41.22,3022.0,40.8,41.28,40.8,41.22,3022.0
2021-10-01 13:00:00,41.29,41.48,41.18,41.48,1100.0,41.29,41.48,41.18,41.48,1100.0
2021-10-01 13:30:00,41.56,41.61,41.55,41.61,500.0,41.56,41.61,41.55,41.61,500.0
2021-10-01 14:00:00,41.64,41.74,41.49,41.74,1100.0,41.64,41.74,41.49,41.74,1100.0
2021-10-01 14:30:00,41.75,41.93,41.74,41.89,3313.0,41.75,41.93,41.74,41.89,3313.0
2021-10-01 15:00:00,41.85,42.0,41.85,41.9,2245.0,41.85,42.0,41.85,41.9,2245.0
2021-10-01 15:30:00,41.83,41.87,41.48,41.6,4814.0,41.83,41.87,41.48,41.6,4814.0
2021-10-04 09:30:00,41.24,41.83,40.77,41.52,5224.0,41.24,41.83,40.77,41.52,5224.0
2021-10-04 10:00:00,41.58,41.58,40.45,40.45,3483.0,41.58,41.58,40.45,40.45,3483.0
2021-10-04 10:30:00,40.41,40.63,40.35,40.48,2315.0,40.41,40.63,40.35,40.48,2315.0
2021-10-04 11:00:00,40.37,40.81,40.27,40.68,2747.0,40.37,40.81,40.27,40.68,2747.0
2021-10-04 11:30:00,40.77,40.88,40.61,40.72,2876.0,40.77,40.88,40.61,40.72,2876.0
2021-10-04 12:00:00,40.79,41.06,40.77,40.81,1600.0,40.79,41.06,40.77,40.81,1600.0
2021-10-04 12:30:00,40.78,40.78,40.65,40.65,300.0,40.78,40.78,40.65,40.65,300.0
2021-10-04 13:00:00,40.44,40.48,40.43,40.48,650.0,40.44,40.48,40.43,40.48,650.0
2021-10-04 13:30:00,40.57,40.62,40.53,40.54,800.0,40.57,40.62,40.53,40.54,800.0
2021-10-04 14:00:00,40.54,40.66,40.3,40.35,2100.0,40.54,40.66,40.3,40.35,2100.0
2021-10-04 14:30:00,40.31,40.37,40.22,40.36,18685.0,40.31,40.37,40.22,40.36,18685.0
2021-10-04 15:00:00,40.29,40.41,40.16,40.28,1500.0,40.29,40.41,40.16,40.28,1500.0
2021-10-04 15:30:00,40.4,40.6,40.31,40.39,4093.0,40.4,40.6,40.31,40.39,4093.0
2021-10-05 09:30:00,40.35,40.63,39.82,40.48,4300.0,40.35,40.63,39.82,40.48,4300.0
2021-10-05 10:00:00,40.26,40.71,40.25,40.71,7781.0,40.26,40.71,40.25,40.71,7781.0
2021-10-05 10:30:00,40.62,40.88,40.62,40.87,1113.0,40.62,40.88,40.62,40.87,1113.0
2021-10-05 11:00:00,40.87,40.87,40.48,40.48,1200.0,40.87,40.87,40.48,40.48,1200.0
2021-10-05 11:30:00,40.44,40.55,40.14,40.54,6050.0,40.44,40.55,40.14,40.54,6050.0
2021-10-05 12:00:00,40.39,40.39,40.01,40.14,2205.0,40.39,40.39,40.01,40.14,2205.0
2021-10-05 12:30:00,40.08,40.21,40.08,40.19,3267.0,40.08,40.21,40.08,40.19,3267.0
2021-10-05 13:00:00,40.11,40.32,40.11,40.22,1750.0,40.11,40.32,40.11,40.22,1750.0
2021-10-05 13:30:00,40.15,40.29,40.15,40.29,1556.0,40.15,40.29,40.15,40.29,1556.0
2021-10-05 14:00:00,40.29,40.34,40.19,40.34,2398.0,40.29,40.34,40.19,40.34,2398.0
2021-10-05 14:30:00,40.29,40.52,40.25,40.52,2147.0,40.29,40.52,40.25,40.52,2147.0
2021-10-05 15:00:00,40.56,40.85,40.56,40.69,2700.0,40.56,40.85,40.56,40.69,2700.0
2021-10-05 15:30:00,40.7,40.71,40.58,40.64,4370.0,40.7,40.71,40.58,40.64,4370.0
2021-10-06 09:30:00,40.33,41.34,40.33,40.62,1700.0,40.33,41.34,40.33,40.62,1700.0
2021-10-06 10:00:00,40.17,40.53,40.1,40.34,2800.0,40.17,40.53,40.1,40.34,2800.0
2021-10-06 10:30:00,40.33,40.53,40.22,40.53,1379.0,40.33,40.53,40.22,40.53,1379.0
2021-10-06 11:00:00,40.69,40.75,40.55,40.66,1869.0,40.69,40.75,40.55,40.66,1869.0
2021-10-06 11:30:00,40.64,41.36,40.59,41.36,1000.0,40.64,41.36,40.59,41.36,1000.0
2021-10-06 12:00:00,41.4,41.44,41.06,41.06,1800.0,41.4,41.44,41.06,41.06,1800.0
2021-10-06 12:30:00,40.94,41.25,40.94,41.25,900.0,40.94,41.25,40.94,41.25,900.0
2021-10-06 13:00:00,41.1,41.17,41.03,41.11,1351.0,41.1,41.17,41.03,41.11,1351.0
2021-10-06 13:30:00,41.22,41.36,41.22,41.32,900.0,41.22,41.36,41.22,41.32,900.0
2021-10-06 14:00:00,41.48,41.68,41.38,41.43,2095.0,41.48,41.68,41.38,41.43,2095.0
2021-10-06 14:30:00,41.34,41.51,41.16,41.16,1700.0,41.34,41.51,41.16,41.16,1700.0
2021-10-06 15:00:00,41.23,41.23,41.12,41.13,1200.0,41.23,41.23,41.12,41.13,1200.0
2021-10-06 15:30:00,41.13,41.14,40.93,41.13,5468.0,41.13,41.14,40.93,41.13,5468.0
2021-10-07 09:30:00,40.9,41.18,40.77,40.96,833.0,40.9,41.18,40.77,40.96,833.0
2021-10-07 10:00:00,40.98,41.04,40.85,40.9,1500.0,40.98,41.04,40.85,40.9,1500.0
2021-10-07 10:30:00,40.94,40.94,40.69,40.72,1036.0,40.94,40.94,40.69,40.72,1036.0
2021-10-07 11:00:00,40.56,40.93,40.56,40.91,2814.0,40.56,40.93,40.56,40.91,2814.0
2021-10-07 11:30:00,40.94,40.94,40.64,40.64,1100.0,40.94,40.94,40.64,40.64,1100.0
2021-10-07 12:00:00,40.58,40.7,40.58,40.64,500.0,40.58,40.7,40.58,40.64,500.0
2021-10-07 12:30:00,40.58,40.58,40.4,40.4,728.0,40.58,40.58,40.4,40.4,728.0
2021-10-07 13:00:00,40.41,40.44,40.24,40.44,3641.0,40.41,40.44,40.24,40.44,3641.0
2021-10-07 13:30:00,40.24,40.34,40.2,40.33,700.0,40.24,40.34,40.2,40.33,700.0
2021-10-07 14:00:00,40.29,40.31,40.06,40.06,1256.0,40.29,40.31,40.06,40.06,1256.0
2021-10-07 14:30:00,40.11,40.23,40.09,40.18,1600.0,40.11,40.23,40.09,40.18,1600.0
2021-10-07 15:00:00,40.27,40.4,40.27,40.37,2165.0,40.27,40.4,40.27,40.37,2165.0
2021-10-07 15:30:00,40.38,40.56,40.38,40.48,3512.0,40.38,40.56,40.38,40.48,3512.0
2021-10-08 09:30:00,39.91,39.99,39.2,39.7,7213.0,39.91,39.99,39.2,39.7,7213.0
2021-10-08 10:00:00,39.72,39.98,39.37,39.37,3900.0,39.72,39.98,39.37,39.37,3900.0
2021-10-08 10:30:00,39.57,39.88,39.4,39.88,2940.0,39.57,39.88,39.4,39.88,2940.0
2021-10-08 11:00:00,39.78,39.78,39.44,39.44,1000.0,39.78,39.78,39.44,39.44,1000.0
2021-10-08 11:30:00,39.28,39.3,38.84,38.84,2165.0,39.28,39.3,38.84,38.84,2165.0
2021-10-08 12:00:00,38.81,38.99,38.69,38.74,5524.0,38.81,38.99,38.69,38.74,5524.0
2021-10-08 12:30:00,38.74,39.11,38.73,38.91,4418.0,38.74,39.11,38.73,38.91,4418.0
2021-10-08 13:00:00,38.98,38.98,38.69,38.85,2500.0,38.98,38.98,38.69,38.85,2500.0
2021-10-08 13:30:00,38.77,38.86,38.7,38.86,3431.0,38.77,38.86,38.7,38.86,3431.0
2021-10-08 14:00:00,38.87,38.87,38.75,38.85,2750.0,38.87,38.87,38.75,38.85,2750.0
2021-10-08 14:30:00,38.86,39.04,38.78,38.9,4000.0,38.86,39.04,38.78,38.9,4000.0
2021-10-08 15:00:00,38.88,38.93,38.55,38.55,7516.0,38.88,38.93,38.55,38.55,7516.0
2021-10-08 15:30:00,38.54,38.59,38.02,38.11,24075.0,38.54,38.59,38.02,38.11,24075.0
2021-10-11 09:30:00,37.67,38.49,37.67,38.47,3091.0,37.67,38.49,37.67,38.47,3091.0
2021-10-11 10:00:00,38.54,38.54,38.09,38.24,5021.0,38.54,38.54,38.09,38.24,5021.0
2021-10-11 10:30:00,38.16,38.16,37.9,37.98,2300.0,38.16,38.16,37.9,37.98,2300.0
2021-10-11 11:00:00,37.99,38.06,37.96,37.96,1469.0,37.99,38.06,37.96,37.96,1469.0
2021-10-11 11:30:00,37.97,38.27,37.97,38.27,2153.0,37.97,38.27,37.97,38.27,2153.0
2021-10-11 12:00:00,38.21,38.21,37.9,37.9,1400.0,38.21,38.21,37.9,37.9,1400.0
2021-10-11 12:30:00,37.81,37.81,37.59,37.59,400.0,37.81,37.81,37.59,37.59,400.0
2021-10-11 13:00:00,37.5,37.57,37.37,37.43,1400.0,37.5,37.57,37.37,37.43,1400.0
2021-10-11 13:30:00,37.48,37.7,37.48,37.7,700.0,37.48,37.7,37.48,37.7,700.0
2021-10-11 14:00:00,37.68,37.82,37.68,37.71,1199.0,37.68,37.82,37.68,37.71,1199.0
2021-10-11 14:30:00,37.74,37.82,37.68,37.82,1300.0,37.74,37.82,37.68,37.82,1300.0
2021-10-11 15:00:00,37.96,38.29,37.88,38.17,3500.0,37.96,38.29,37.88,38.17,3500.0
2021-10-11 15:30:00,38.23,38.33,37.99,38.07,8367.0,38.23,38.33,37.99,38.07,8367.0
2021-10-12 09:30:00,38.33,38.77,38.28,38.69,1200.0,38.33,38.77,38.28,38.69,1200.0
2021-10-12 10:00:00,38.6,38.61,38.29,38.38,1780.0,38.6,38.61,38.29,38.38,1780.0
2021-10-12 10:30:00,38.53,39.3,38.53,39.26,4283.0,38.53,39.3,38.53,39.26,4283.0
2021-10-12 11:00:00,39.31,39.36,38.68,38.98,3613.0,39.31,39.36,38.68,38.98,3613.0
2021-10-12 11:30:00,39.0,39.2,39.0,39.11,900.0,39.0,39.2,39.0,39.11,900.0
2021-10-12 12:00:00,39.17,39.17,38.98,39.07,1412.0,39.17,39.17,38.98,39.07,1412.0
2021-10-12 12:30:00,39.03,39.03,38.77,38.82,1000.0,39.03,39.03,38.77,38.82,1000.0
2021-10-12 13:00:00,38.83,38.96,38.82,38.88,1000.0,38.83,38.96,38.82,38.88,1000.0
2021-10-12 13:30:00,38.99,39.0,38.9,38.9,512.0,38.99,39.0,38.9,38.9,512.0
2021-10-12 14:00:00,38.9,39.11,38.9,39.11,600.0,38.9,39.11,38.9,39.11,600.0
2021-10-12 14:30:00,39.15,39.53,39.15,39.4,1294.0,39.15,39.53,39.15,39.4,1294.0
2021-10-12 15:00:00,39.21,39.21,38.84,38.99,1800.0,39.21,39.21,38.84,38.99,1800.0
2021-10-12 15:30:00,38.94,39.03,38.75,39.03,9800.0,38.94,39.03,38.75,39.03,9800.0
2021-10-13 09:30:00,38.4,38.72,38.06,38.49,1301.0,38.4,38.72,38.06,38.49,1301.0
2021-10-13 10:00:00,38.0,38.14,37.88,37.97,1625.0,38.0,38.14,37.88,37.97,1625.0
2021-10-13 10:30:00,38.03,38.16,37.89,38.05,1100.0,38.03,38.16,37.89,38.05,1100.0
2021-10-13 11:00:00,38.09,38.26,37.98,38.08,1964.0,38.09,38.26,37.98,38.08,1964.0
2021-10-13 11:30:00,38.11,38.14,37.71,37.81,2910.0,38.11,38.14,37.71,37.81,2910.0
2021-10-13 12:00:00,37.7,37.76,37.64,37.76,923.0,37.7,37.76,37.64,37.76,923.0
2021-10-13 12:30:00,37.93,38.07,37.93,38.03,1299.0,37.93,38.07,37.93,38.03,1299.0
2021-10-13 13:00:00,37.88,37.9,37.85,37.9,1505.0,37.88,37.9,37.85,37.9,1505.0
2021-10-13 13:30:00,37.85,37.92,37.85,37.88,700.0,37.85,37.92,37.85,37.88,700.0
2021-10-13 14:00:00,37.92,38.2,37.86,38.05,1253.0,37.92,38.2,37.86,38.05,1253.0
2021-10-13 14:30:00,38.05,38.05,37.85,37.86,900.0,38.05,38.05,37.85,37.86,900.0
2021-10-13 15:00:00,37.85,37.94,37.8,37.84,966.0,37.85,37.94,37.8,37.84,966.0
2021-10-13 15:30:00,37.84,38.17,37.84,38.13,3880.0,37.84,38.17,37.84,38.13,3880.0
2021-10-14 09:30:00,38.22,38.62,38.15,38.25,3303.0,38.22,38.62,38.15,38.25,3303.0
2021-10-14 10:00:00,38.32,38.41,38.12,38.35,5358.0,38.32,38.41,38.12,38.35,5358.0
2021-10-14 10:30:00,38.42,38.42,38.3,38.38,800.0,38.42,38.42,38.3,38.38,800.0
2021-10-14 11:00:00,38.32,38.32,38.05,38.13,300.0,38.32,38.32,38.05,38.13,300.0
2021-10-14 11:30:00,38.1,38.54,38.1,38.33,1814.0,38.1,38.54,38.1,38.33,1814.0
2021-10-14 12:00:00,38.32,38.43,38.32,38.34,1300.0,38.32,38.43,38.32,38.34,1300.0
2021-10-14 12:30:00,38.38,38.51,38.38,38.47,500.0,38.38,38.51,38.38,38.47,500.0
2021-10-14 13:00:00,38.48,38.56,38.39,38.56,2900.0,38.48,38.56,38.39,38.56,2900.0
2021-10-14 13:30:00,38.6,38.68,38.51,38.51,1900.0,38.6,38.68,38.51,38.51,1900.0
2021-10-14 14:00:00,38.5,38.54,38.44,38.44,2000.0,38.5,38.54,38.44,38.44,2000.0
2021-10-14 14:30:00,38.4,38.59,38.35,38.52,2400.0,38.4,38.59,38.35,38.52,2400.0
2021-10-14 15:00:00,38.58,38.58,38.19,38.19,3600.0,38.58,38.58,38.19,38.19,3600.0
2021-10-14 15:30:00,38.22,38.26,38.01,38.24,8039.0,38.22,38.26,38.01,38.24,8039.0
2021-10-15 09:30:00,39.12,39.25,38.49,38.73,4557.0,39.12,39.25,38.49,38.73,4557.0
2021-10-15 10:00:00,38.63,38.77,38.25,38.25,5900.0,38.63,38.77,38.25,38.25,5900.0
2021-10-15 10:30:00,38.37,38.47,38.36,38.41,800.0,38.37,38.47,38.36,38.41,800.0
2021-10-15 11:00:00,38.45,38.45,38.17,38.23,2000.0,38.45,38.45,38.17,38.23,2000.0
2021-10-15 11:30:00,38.27,38.35,38.12,38.14,1300.0,38.27,38.35,38.12,38.14,1300.0
2021-10-15 12:00:00,38.08,38.08,37.84,37.85,4050.0,38.08,38.08,37.84,37.85,4050.0
2021-10-15 12:30:00,37.91,37.91,37.8,37.89,1400.0,37.91,37.91,37.8,37.89,1400.0
2021-10-15 13:00:00,37.81,37.81,37.58,37.58,500.0,37.81,37.81,37.58,37.58,500.0
2021-10-15 13:30:00,37.52,37.52,37.49,37.49,1400.0,37.52,37.52,37.49,37.49,1400.0
2021-10-15 14:00:00,37.57,37.62,37.53,37.53,1800.0,37.57,37.62,37.53,37.53,1800.0
2021-10-15 14:30:00,37.53,37.53,37.33,37.33,2924.0,37.53,37.53,37.33,37.33,2924.0
2021-10-15 15:00:00,37.37,37.37,37.23,37.35,3248.0,37.37,37.37,37.23,37.35,3248.0
2021-10-15 15:30:00,37.33,37.39,36.96,37.01,7703.0,37.33,37.39,36.96,37.01,7703.0
2021-10-18 09:30:00,37.0,37.0,36.45,36.49,1769.0,37.0,37.0,36.45,36.49,1769.0
2021-10-18 10:00:00,36.96,37.2,36.76,37.2,3272.0,36.96,37.2,36.76,37.2,3272.0
2021-10-18 10:30:00,37.01,37.02,36.97,37.02,600.0,37.01,37.02,36.97,37.02,600.0
2021-10-18 11:00:00,37.05,37.05,36.88,36.94,400.0,37.05,37.05,36.88,36.94,400.0
2021-10-18 11:30:00,36.74,36.95,36.69,36.95,600.0,36.74,36.95,36.69,36.95,600.0
2021-10-18 12:00:00,37.02,37.1,37.02,37.1,500.0,37.02,37.1,37.02,37.1,500.0
2021-10-18 12:30:00,37.05,37.09,37.0,37.06,1000.0,37.05,37.09,37.0,37.06,1000.0
2021-10-18 13:00:00,37.24,37.24,37.24,37.24,100.0,37.24,37.24,37.24,37.24,100.0
2021-10-18 13:30:00,37.14,37.14,37.0,37.0,960.0,37.14,37.14,37.0,37.0,960.0
2021-10-18 14:00:00,36.97,36.97,36.94,36.94,200.0,36.97,36.97,36.94,36.94,200.0
2021-10-18 14:30:00,36.98,37.06,36.84,36.99,1953.0,36.98,37.06,36.84,36.99,1953.0
2021-10-18 15:00:00,36.9,36.98,36.89,36.98,2663.0,36.9,36.98,36.89,36.98,2663.0
2021-10-18 15:30:00,36.92,37.09,36.75,36.75,4783.0,36.92,37.09,36.75,36.75,4783.0
2021-10-19 09:30:00,36.75,37.03,36.56,36.75,6307.0,36.75,37.03,36.56,36.75,6307.0
2021-10-19 10:00:00,36.69,36.98,36.69,36.9,1800.0,36.69,36.98,36.69,36.9,1800.0
2021-10-19 10:30:00,36.89,36.96,36.84,36.84,800.0,36.89,36.96,36.84,36.84,800.0
2021-10-19 11:00:00,36.81,37.21,36.79,37.21,4500.0,36.81,37.21,36.79,37.21,4500.0
2021-10-19 11:30:00,37.18,37.18,37.02,37.05,1199.0,37.18,37.18,37.02,37.05,1199.0
2021-10-19 12:00:00,37.01,37.06,36.84,36.84,1200.0,37.01,37.06,36.84,36.84,1200.0
2021-10-19 12:30:00,36.77,36.89,36.77,36.88,300.0,36.77,36.89,36.77,36.88,300.0
2021-10-19 13:00:00,36.89,36.92,36.78,36.92,2200.0,36.89,36.92,36.78,36.92,2200.0
2021-10-19 13:30:00,36.92,36.95,36.72,36.83,2869.0,36.92,36.95,36.72,36.83,2869.0
2021-10-19 14:00:00,36.83,36.85,36.57,36.58,2100.0,36.83,36.85,36.57,36.58,2100.0
2021-10-19 14:30:00,36.56,36.56,36.46,36.52,3011.0,36.56,36.56,36.46,36.52,3011.0
2021-10-19 15:00:00,36.54,36.61,36.45,36.45,2197.0,36.54,36.61,36.45,36.45,2197.0
2021-10-19 15:30:00,36.3,36.48,36.28,36.32,5601.0,36.3,36.48,36.28,36.32,5601.0
2021-10-20 09:30:00,35.25,36.09,35.05,36.0,21199.0,35.25,36.09,35.05,36.0,21199.0
2021-10-20 10:00:00,35.82,36.19,35.76,36.17,4800.0,35.82,36.19,35.76,36.17,4800.0
2021-10-20 10:30:00,36.29,36.81,36.24,36.64,7990.0,36.29,36.81,36.24,36.64,7990.0
2021-10-20 11:00:00,36.72,36.95,36.64,36.82,2200.0,36.72,36.95,36.64,36.82,2200.0
2021-10-20 11:30:00,36.88,37.05,36.79,36.92,4231.0,36.88,37.05,36.79,36.92,4231.0
2021-10-20 12:00:00,36.87,36.95,36.74,36.79,2668.0,36.87,36.95,36.74,36.79,2668.0
2021-10-20 12:30:00,36.73,36.75,36.52,36.64,2172.0,36.73,36.75,36.52,36.64,2172.0
2021-10-20 13:00:00,36.37,36.38,36.21,36.32,1205.0,36.37,36.38,36.21,36.32,1205.0
2021-10-20 13:30:00,36.32,36.35,36.1,36.2,2428.0,36.32,36.35,36.1,36.2,2428.0
2021-10-20 14:00:00,36.22,36.24,36.05,36.05,2123.0,36.22,36.24,36.05,36.05,2123.0
2021-10-20 14:30:00,36.02,36.02,35.77,35.85,3403.0,36.02,36.02,35.77,35.85,3403.0
2021-10-20 15:00:00,35.81,36.02,35.81,36.02,2437.0,35.81,36.02,35.81,36.02,2437.0
2021-10-20 15:30:00,35.96,36.17,35.64,35.71,8588.0,35.96,36.17,35.64,35.71,8588.0
2021-10-21 09:30:00,35.6,36.15,35.43,36.12,4156.0,35.6,36.15,35.43,36.12,4156.0
2021-10-21 10:00:00,36.1,37.0,36.1,36.86,5545.0,36.1,37.0,36.1,36.86,5545.0
2021-10-21 10:30:00,37.03,37.09,36.7,36.7,1800.0,37.03,37.09,36.7,36.7,1800.0
2021-10-21 11:00:00,36.79,37.3,36.79,37.17,5223.0,36.79,37.3,36.79,37.17,5223.0
2021-10-21 11:30:00,37.16,37.16,36.97,36.97,2449.0,37.16,37.16,36.97,36.97,2449.0
2021-10-21 12:00:00,37.01,37.34,37.01,37.29,1300.0,37.01,37.34,37.01,37.29,1300.0
2021-10-21 12:30:00,37.36,37.62,37.36,37.43,3212.0,37.36,37.62,37.36,37.43,3212.0
2021-10-21 13:00:00,37.41,37.41,37.11,37.11,1200.0,37.41,37.41,37.11,37.11,1200.0
2021-10-21 13:30:00,37.07,37.1,36.93,36.93,1481.0,37.07,37.1,36.93,36.93,1481.0
2021-10-21 14:00:00,37.1,37.23,37.1,37.12,1600.0,37.1,37.23,37.1,37.12,1600.0
2021-10-21 14:30:00,37.07,37.2,37.05,37.2,3620.0,37.07,37.2,37.05,37.2,3620.0
2021-10-21 15:00:00,37.26,37.31,36.81,36.86,2778.0,37.26,37.31,36.81,36.86,2778.0
2021-10-21 15:30:00,36.92,36.92,36.53,36.89,14738.0,36.92,36.92,36.53,36.89,14738.0
2021-10-22 09:30:00,36.69,37.26,36.46,37.25,7063.0,36.69,37.26,36.46,37.25,7063.0
2021-10-22 10:00:00,37.21,37.59,37.13,37.59,5387.0,37.21,37.59,37.13,37.59,5387.0
2021-10-22 10:30:00,37.52,37.63,37.3,37.3,3167.0,37.52,37.63,37.3,37.3,3167.0
2021-10-22 11:00:00,37.24,37.63,37.24,37.29,900.0,37.24,37.63,37.24,37.29,900.0
2021-10-22 11:30:00,37.3,37.45,37.19,37.45,2802.0,37.3,37.45,37.19,37.45,2802.0
2021-10-22 12:00:00,37.41,37.49,37.4,37.45,700.0,37.41,37.49,37.4,37.45,700.0
2021-10-22 12:30:00,37.57,37.8,37.57,37.68,1208.0,37.57,37.8,37.57,37.68,1208.0
2021-10-22 13:00:00,37.68,38.03,37.68,37.97,2094.0,37.68,38.03,37.68,37.97,2094.0
2021-10-22 13:30:00,38.07,38.13,38.07,38.08,1000.0,38.07,38.13,38.07,38.08,1000.0
2021-10-22 14:00:00,38.16,38.2,38.09,38.2,1700.0,38.16,38.2,38.09,38.2,1700.0
2021-10-22 14:30:00,38.24,38.24,38.03,38.06,1400.0,38.24,38.24,38.03,38.06,1400.0
2021-10-22 15:00:00,38.06,38.16,37.93,37.93,2200.0,38.06,38.16,37.93,37.93,2200.0
2021-10-22 15:30:00,38.01,38.27,38.01,38.27,10309.0,38.01,38.27,38.01,38.27,10309.0
2021-10-25 09:30:00,38.26,38.66,38.1,38.61,3000.0,38.26,38.66,38.1,38.61,3000.0
2021-10-25 10:00:00,38.76,39.02,38.76,38.96,2700.0,38.76,39.02,38.76,38.96,2700.0
2021-10-25 10:30:00,38.91,38.93,38.76,38.77,2700.0,38.91,38.93,38.76,38.77,2700.0
2021-10-25 11:00:00,38.75,38.75,38.51,38.6,2900.0,38.75,38.75,38.51,38.6,2900.0
2021-10-25 11:30:00,38.59,38.7,38.55,38.7,1100.0,38.59,38.7,38.55,38.7,1100.0
2021-10-25 12:00:00,38.79,38.79,38.43,38.56,1000.0,38.79,38.79,38.43,38.56,1000.0
2021-10-25 12:30:00,38.57,38.57,38.38,38.39,1300.0,38.57,38.57,38.38,38.39,1300.0
2021-10-25 13:00:00,38.35,38.96,38.35,38.96,1200.0,38.35,38.96,38.35,38.96,1200.0
2021-10-25 13:30:00,39.0,39.22,38.91,39.01,2600.0,39.0,39.22,38.91,39.01,2600.0
2021-10-25 14:00:00,38.98,39.11,38.98,39.11,1500.0,38.98,39.11,38.98,39.11,1500.0
2021-10-25 14:30:00,39.06,39.06,38.97,38.99,1000.0,39.06,39.06,38.97,38.99,1000.0
2021-10-25 15:00:00,39.1,39.16,39.03,39.16,2299.0,39.1,39.16,39.03,39.16,2299.0
2021-10-25 15:30:00,39.12,39.46,39.12,39.46,5283.0,39.12,39.46,39.12,39.46,5283.0
2021-10-26 09:30:00,39.28,39.44,39.07,39.3,2039.0,39.28,39.44,39.07,39.3,2039.0
2021-10-26 10:00:00,39.4,39.58,39.1,39.1,2097.0,39.4,39.58,39.1,39.1,2097.0
2021-10-26 10:30:00,38.91,38.98,38.56,38.94,1497.0,38.91,38.98,38.56,38.94,1497.0
2021-10-26 11:00:00,38.81,38.81,38.5,38.65,3517.0,38.81,38.81,38.5,38.65,3517.0
2021-10-26 11:30:00,38.62,38.91,38.54,38.81,12725.0,38.62,38.91,38.54,38.81,12725.0
2021-10-26 12:00:00,38.65,38.67,38.27,38.27,2200.0,38.65,38.67,38.27,38.27,2200.0
2021-10-26 12:30:00,38.22,38.53,38.14,38.53,6902.0,38.22,38.53,38.14,38.53,6902.0
2021-10-26 13:00:00,38.5,38.54,38.4,38.45,1400.0,38.5,38.54,38.4,38.45,1400.0
2021-10-26 13:30:00,38.5,38.58,38.5,38.58,538.0,38.5,38.58,38.5,38.58,538.0
2021-10-26 14:00:00,38.65,38.91,38.65,38.83,1124.0,38.65,38.91,38.65,38.83,1124.0
2021-10-26 14:30:00,38.79,38.8,38.69,38.74,1700.0,38.79,38.8,38.69,38.74,1700.0
2021-10-26 15:00:00,38.75,38.76,38.58,38.64,3400.0,38.75,38.76,38.58,38.64,3400.0
2021-10-26 15:30:00,38.7,38.85,38.62,38.85,8137.0,38.7,38.85,38.62,38.85,8137.0
2021-10-27 09:30:00,38.66,38.87,38.28,38.29,2801.0,38.66,38.87,38.28,38.29,2801.0
2021-10-27 10:00:00,38.47,38.83,38.47,38.63,1935.0,38.47,38.83,38.47,38.63,1935.0
2021-10-27 10:30:00,38.46,38.66,38.44,38.48,3332.0,38.46,38.66,38.44,38.48,3332.0
2021-10-27 11:00:00,38.58,38.74,38.53,38.53,1500.0,38.58,38.74,38.53,38.53,1500.0
2021-10-27 11:30:00,38.55,38.66,38.49,38.63,1540.0,38.55,38.66,38.49,38.63,1540.0
2021-10-27 12:00:00,38.63,38.66,38.56,38.56,900.0,38.63,38.66,38.56,38.56,900.0
2021-10-27 12:30:00,38.44,38.59,38.37,38.56,5412.0,38.44,38.59,38.37,38.56,5412.0
2021-10-27 13:00:00,38.55,38.55,38.41,38.41,900.0,38.55,38.55,38.41,38.41,900.0
2021-10-27 13:30:00,38.26,38.43,38.25,38.42,1678.0,38.26,38.43,38.25,38.42,1678.0
2021-10-27 14:00:00,38.42,38.54,38.37,38.53,2101.0,38.42,38.54,38.37,38.53,2101.0
2021-10-27 14:30:00,38.5,38.55,38.45,38.55,2100.0,38.5,38.55,38.45,38.55,2100.0
2021-10-27 15:00:00,38.54,38.54,38.29,38.43,1700.0,38.54,38.54,38.29,38.43,1700.0
2021-10-27 15:30:00,38.36,38.36,38.01,38.04,5695.0,38.36,38.36,38.01,38.04,5695.0
2021-10-28 09:30:00,38.15,38.17,37.9,38.14,1498.0,38.15,38.17,37.9,38.14,1498.0
2021-10-28 10:00:00,37.77,38.05,37.63,38.05,1000.0,37.77,38.05,37.63,38.05,1000.0
2021-10-28 10:30:00,38.0,38.09,37.84,37.84,1500.0,38.0,38.09,37.84,37.84,1500.0
2021-10-28 11:00:00,37.85,38.11,37.85,38.11,600.0,37.85,38.11,37.85,38.11,600.0
2021-10-28 11:30:00,37.97,38.12,37.97,37.97,1700.0,37.97,38.12,37.97,37.97,1700.0
2021-10-28 12:00:00,38.0,38.2,38.0,38.2,1191.0,38.0,38.2,38.0,38.2,1191.0
2021-10-28 12:30:00,38.15,38.35,38.15,38.34,1500.0,38.15,38.35,38.15,38.34,1500.0
2021-10-28 13:00:00,38.48,38.49,38.21,38.21,791.0,38.48,38.49,38.21,38.21,791.0
2021-10-28 13:30:00,38.15,38.21,38.12,38.13,500.0,38.15,38.21,38.12,38.13,500.0
2021-10-28 14:00:00,38.18,38.18,37.96,38.01,2700.0,38.18,38.18,37.96,38.01,2700.0
2021-10-28 14:30:00,38.01,38.03,37.87,37.87,2615.0,38.01,38.03,37.87,37.87,2615.0
2021-10-28 15:00:00,37.88,37.9,37.51,37.56,4655.0,37.88,37.9,37.51,37.56,4655.0
2021-10-28 15:30:00,37.51,37.51,37.13,37.19,15399.0,37.51,37.51,37.13,37.19,15399.0
2021-10-29 09:30:00,37.2,37.97,37.0,37.93,3181.0,37.2,37.97,37.0,37.93,3181.0
2021-10-29 10:00:00,37.74,38.25,37.74,38.08,4266.0,37.74,38.25,37.74,38.08,4266.0
2021-10-29 10:30:00,38.08,38.27,38.06,38.09,3350.0,38.08,38.27,38.06,38.09,3350.0
2021-10-29 11:00:00,38.14,38.17,38.02,38.02,800.0,38.14,38.17,38.02,38.02,800.0
2021-10-29 11:30:00,37.93,37.93,37.8,37.8,3425.0,37.93,37.93,37.8,37.8,3425.0
2021-10-29 12:00:00,37.78,38.0,37.63,37.68,2639.0,37.78,38.0,37.63,37.68,2639.0
2021-10-29 12:30:00,37.59,37.59,37.48,37.48,303.0,37.59,37.59,37.48,37.48,303.0
2021-10-29 13:00:00,37.46,37.46,37.07,37.07,500.0,37.46,37.46,37.07,37.07,500.0
2021-10-29 13:30:00,37.01,37.01,36.78,36.9,2741.0,37.01,37.01,36.78,36.9,2741.0
2021-10-29 14:00:00,36.92,36.92,36.67,36.67,4586.0,36.92,36.92,36.67,36.67,4586.0
2021-10-29 14:30:00,36.63,36.76,36.62,36.66,1812.0,36.63,36.76,36.62,36.66,1812.0
2021-10-29 15:00:00,36.62,36.62,36.52,36.57,1100.0,36.62,36.62,36.52,36.57,1100.0
2021-10-29 15:30:00,36.74,37.22,36.62,37.2,7001.0,36.74,37.22,36.62,37.2,7001.0
2021-11-01 09:30:00,37.16,37.49,37.16,37.25,2126.0,37.16,37.49,37.16,37.25,2126.0
2021-11-01 10:00:00,37.29,37.89,37.04,37.86,7882.0,37.29,37.89,37.04,37.86,7882.0
2021-11-01 10:30:00,37.92,38.15,37.92,38.06,4605.0,37.92,38.15,37.92,38.06,4605.0
2021-11-01 11:00:00,38.22,38.35,38.2,38.23,1292.0,38.22,38.35,38.2,38.23,1292.0
2021-11-01 11:30:00,38.14,38.15,38.13,38.13,490.0,38.14,38.15,38.13,38.13,490.0
2021-11-01 12:00:00,38.17,38.48,38.17,38.43,3941.0,38.17,38.48,38.17,38.43,3941.0
2021-11-01 12:30:00,38.45,38.45,38.29,38.38,6300.0,38.45,38.45,38.29,38.38,6300.0
2021-11-01 13:00:00,38.44,38.58,38.43,38.58,3409.0,38.44,38.58,38.43,38.58,3409.0
2021-11-01 13:30:00,38.57,38.78,38.57,38.78,1700.0,38.57,38.78,38.57,38.78,1700.0
2021-11-01 14:00:00,38.72,38.73,38.47,38.47,1000.0,38.72,38.73,38.47,38.47,1000.0
2021-11-01 14:30:00,38.53,38.67,38.52,38.66,600.0,38.53,38.67,38.52,38.66,600.0
2021-11-01 15:00:00,38.69,38.7,38.6,38.69,1400.0,38.69,38.7,38.6,38.69,1400.0
2021-11-01 15:30:00,38.63,38.8,38.09,38.13,8912.0,38.63,38.8,38.09,38.13,8912.0
2021-11-02 09:30:00,38.01,38.01,37.07,37.16,4708.0,38.01,38.01,37.07,37.16,4708.0
2021-11-02 10:00:00,37.17,37.45,37.02,37.04,8988.0,37.17,37.45,37.02,37.04,8988.0
2021-11-02 10:30:00,37.05,37.12,36.85,36.86,4180.0,37.05,37.12,36.85,36.86,4180.0
2021-11-02 11:00:00,36.89,37.01,36.8,36.92,2188.0,36.89,37.01,36.8,36.92,2188.0
2021-11-02 11:30:00,36.84,36.88,36.7,36.88,1000.0,36.84,36.88,36.7,36.88,1000.0
2021-11-02 12:00:00,36.85,37.02,36.76,36.97,1500.0,36.85,37.02,36.76,36.97,1500.0
2021-11-02 12:30:00,36.95,36.99,36.88,36.97,1633.0,36.95,36.99,36.88,36.97,1633.0
2021-11-02 13:00:00,36.86,36.98,36.86,36.93,1000.0,36.86,36.98,36.86,36.93,1000.0
2021-11-02 13:30:00,36.92,37.0,36.92,36.99,610.0,36.92,37.0,36.92,36.99,610.0
2021-11-02 14:00:00,37.01,37.14,37.01,37.09,6634.0,37.01,37.14,37.01,37.09,6634.0
2021-11-02 14:30:00,37.11,37.15,37.0,37.15,1905.0,37.11,37.15,37.0,37.15,1905.0
2021-11-02 15:00:00,37.14,37.15,36.9,36.98,1664.0,37.14,37.15,36.9,36.98,1664.0
2021-11-02 15:30:00,36.98,36.99,36.76,36.91,4071.0,36.98,36.99,36.76,36.91,4071.0
2021-11-03 09:30:00,37.03,37.85,37.0,37.72,10285.0,37.03,37.85,37.0,37.72,10285.0
2021-11-03 10:00:00,37.79,38.35,37.57,38.24,8446.0,37.79,38.35,37.57,38.24,8446.0
2021-11-03 10:30:00,38.34,38.6,38.2,38.56,1061.0,38.34,38.6,38.2,38.56,1061.0
2021-11-03 11:00:00,38.34,38.43,38.18,38.29,3970.0,38.34,38.43,38.18,38.29,3970.0
2021-11-03 11:30:00,38.4,38.44,38.25,38.29,900.0,38.4,38.44,38.25,38.29,900.0
2021-11-03 12:00:00,38.34,38.43,38.34,38.43,481.0,38.34,38.43,38.34,38.43,481.0
2021-11-03 12:30:00,38.45,38.5,38.39,38.42,500.0,38.45,38.5,38.39,38.42,500.0
2021-11-03 13:00:00,38.41,38.65,38.41,38.63,1887.0,38.41,38.65,38.41,38.63,1887.0
2021-11-03 13:30:00,38.62,38.63,38.44,38.51,1135.0,38.62,38.63,38.44,38.51,1135.0
2021-11-03 14:00:00,38.51,38.82,38.51,38.81,2925.0,38.51,38.82,38.51,38.81,2925.0
2021-11-03 14:30:00,38.81,39.03,38.81,38.93,2836.0,38.81,39.03,38.81,38.93,2836.0
2021-11-03 15:00:00,38.89,38.92,38.66,38.78,2199.0,38.89,38.92,38.66,38.78,2199.0
2021-11-03 15:30:00,38.81,38.89,38.56,38.64,11082.0,38.81,38.89,38.56,38.64,11082.0
2021-11-04 09:30:00,38.75,39.37,38.52,38.6,5644.0,38.75,39.37,38.52,38.6,5644.0
2021-11-04 10:00:00,38.63,39.0,38.63,38.78,2900.0,38.63,39.0,38.63,38.78,2900.0
2021-11-04 10:30:00,38.81,38.85,38.44,38.56,2100.0,38.81,38.85,38.44,38.56,2100.0
2021-11-04 11:00:00,38.48,38.48,38.0,38.0,1541.0,38.48,38.48,38.0,38.0,1541.0
2021-11-04 11:30:00,37.94,38.06,37.88,38.06,2462.0,37.94,38.06,37.88,38.06,2462.0
2021-11-04 12:00:00,38.07,38.17,37.92,38.17,600.0,38.07,38.17,37.92,38.17,600.0
2021-11-04 12:30:00,38.18,38.28,38.06,38.06,1751.0,38.18,38.28,38.06,38.06,1751.0
2021-11-04 13:00:00,38.06,38.39,38.06,38.26,3263.0,38.06,38.39,38.06,38.26,3263.0
2021-11-04 13:30:00,38.32,38.39,38.25,38.25,600.0,38.32,38.39,38.25,38.25,600.0
2021-11-04 14:00:00,38.19,38.19,38.01,38.05,2068.0,38.19,38.19,38.01,38.05,2068.0
2021-11-04 14:30:00,38.02,38.02,37.77,37.85,5762.0,38.02,38.02,37.77,37.85,5762.0
2021-11-04 15:00:00,37.89,37.89,37.65,37.82,6064.0,37.89,37.89,37.65,37.82,6064.0
2021-11-04 15:30:00,37.88,37.99,37.69,37.69,10900.0,37.88,37.99,37.69,37.69,10900.0
2021-11-05 09:30:00,39.24,40.66,39.24,40.01,20997.0,39.24,40.66,39.24,40.01,20997.0
2021-11-05 10:00:00,39.99,40.16,39.88,39.97,4088.0,39.99,40.16,39.88,39.97,4088.0
2021-11-05 10:30:00,40.0,40.42,39.84,40.35,4270.0,40.0,40.42,39.84,40.35,4270.0
2021-11-05 11:00:00,40.29,40.8,40.21,40.8,2621.0,40.29,40.8,40.21,40.8,2621.0
2021-11-05 11:30:00,40.77,40.77,40.43,40.62,3200.0,40.77,40.77,40.43,40.62,3200.0
2021-11-05 12:00:00,40.47,40.47,40.27,40.35,1500.0,40.47,40.47,40.27,40.35,1500.0
2021-11-05 12:30:00,40.24,40.3,40.06,40.11,800.0,40.24,40.3,40.06,40.11,800.0
2021-11-05 13:00:00,40.1,40.15,39.99,40.13,2242.0,40.1,40.15,39.99,40.13,2242.0
2021-11-05 13:30:00,40.03,40.22,39.98,40.0,1462.0,40.03,40.22,39.98,40.0,1462.0
2021-11-05 14:00:00,39.99,39.99,39.93,39.93,800.0,39.99,39.99,39.93,39.93,800.0
2021-11-05 14:30:00,39.97,40.23,39.97,40.23,2612.0,39.97,40.23,39.97,40.23,2612.0
2021-11-05 15:00:00,40.14,40.45,40.14,40.41,3394.0,40.14,40.45,40.14,40.41,3394.0
2021-11-05 15:30:00,40.42,40.57,40.33,40.41,6078.0,40.42,40.57,40.33,40.41,6078.0
2021-11-08 09:30:00,40.53,40.53,39.8,39.87,17561.0,40.53,40.53,39.8,39.87,17561.0
2021-11-08 10:00:00,39.71,40.16,39.58,40.15,1740.0,39.71,40.16,39.58,40.15,1740.0
2021-11-08 10:30:00,40.0,40.03,39.86,39.87,2200.0,40.0,40.03,39.86,39.87,2200.0
2021-11-08 11:00:00,39.94,39.97,39.42,39.51,700.0,39.94,39.97,39.42,39.51,700.0
2021-11-08 11:30:00,39.4,39.43,39.35,39.35,1410.0,39.4,39.43,39.35,39.35,1410.0
2021-11-08 12:00:00,39.18,39.43,39.15,39.42,2518.0,39.18,39.43,39.15,39.42,2518.0
2021-11-08 12:30:00,39.53,39.53,39.24,39.24,744.0,39.53,39.53,39.24,39.24,744.0
2021-11-08 13:00:00,39.22,39.45,39.22,39.4,1200.0,39.22,39.45,39.22,39.4,1200.0
2021-11-08 13:30:00,39.4,39.44,39.23,39.31,1100.0,39.4,39.44,39.23,39.31,1100.0
2021-11-08 14:00:00,39.35,39.35,39.1,39.1,4291.0,39.35,39.35,39.1,39.1,4291.0
2021-11-08 14:30:00,39.16,39.21,38.93,39.03,5533.0,39.16,39.21,38.93,39.03,5533.0
2021-11-08 15:00:00,39.05,39.05,38.77,38.77,1582.0,39.05,39.05,38.77,38.77,1582.0
2021-11-08 15:30:00,38.9,38.97,38.65,38.88,7420.0,38.9,38.97,38.65,38.88,7420.0
2021-11-09 09:30:00,38.98,39.35,38.75,38.75,1888.0,38.98,39.35,38.75,38.75,1888.0
2021-11-09 10:00:00,38.8,39.12,38.43,39.12,2425.0,38.8,39.12,38.43,39.12,2425.0
2021-11-09 10:30:00,39.02,39.02,38.82,38.9,900.0,39.02,39.02,38.82,38.9,900.0
2021-11-09 11:00:00,39.11,39.15,38.84,38.9,900.0,39.11,39.15,38.84,38.9,900.0
2021-11-09 11:30:00,38.91,39.02,38.83,38.83,1100.0,38.91,39.02,38.83,38.83,1100.0
2021-11-09 12:00:00,38.83,39.06,38.82,39.04,1004.0,38.83,39.06,38.82,39.04,1004.0
2021-11-09 12:30:00,38.86,38.97,38.86,38.97,600.0,38.86,38.97,38.86,38.97,600.0
2021-11-09 13:00:00,39.12,39.18,39.11,39.18,600.0,39.12,39.18,39.11,39.18,600.0
2021-11-09 13:30:00,39.14,39.14,38.86,38.86,1250.0,39.14,39.14,38.86,38.86,1250.0
2021-11-09 14:00:00,38.81,39.07,38.8,39.07,2923.0,38.81,39.07,38.8,39.07,2923.0
2021-11-09 14:30:00,39.01,39.1,38.95,39.1,1601.0,39.01,39.1,38.95,39.1,1601.0
2021-11-09 15:00:00,39.1,39.14,38.99,39.02,1293.0,39.1,39.14,38.99,39.02,1293.0
2021-11-09 15:30:00,39.09,39.38,39.05,39.38,3437.0,39.09,39.38,39.05,39.38,3437.0
2021-11-10 09:30:00,39.12,39.3,39.09,39.24,700.0,39.12,39.3,39.09,39.24,700.0
2021-11-10 10:00:00,39.14,39.29,39.1,39.29,800.0,39.14,39.29,39.1,39.29,800.0
2021-11-10 10:30:00,39.2,39.3,39.12,39.27,800.0,39.2,39.3,39.12,39.27,800.0
2021-11-10 11:00:00,39.41,39.41,39.16,39.18,700.0,39.41,39.41,39.16,39.18,700.0
2021-11-10 11:30:00,39.25,39.3,39.16,39.3,600.0,39.25,39.3,39.16,39.3,600.0
2021-11-10 12:00:00,39.25,39.29,39.17,39.17,3704.0,39.25,39.29,39.17,39.17,3704.0
2021-11-10 12:30:00,39.21,39.21,39.1,39.14,300.0,39.21,39.21,39.1,39.14,300.0
2021-11-10 13:00:00,39.1,39.1,38.75,38.77,800.0,39.1,39.1,38.75,38.77,800.0
2021-11-10 13:30:00,38.7,38.7,38.35,38.51,4125.0,38.7,38.7,38.35,38.51,4125.0
2021-11-10 14:00:00,38.48,38.48,38.28,38.28,1575.0,38.48,38.48,38.28,38.28,1575.0
2021-11-10 14:30:00,38.2,38.2,37.97,38.13,2662.0,38.2,38.2,37.97,38.13,2662.0
2021-11-10 15:00:00,38.19,38.55,38.17,38.35,1400.0,38.19,38.55,38.17,38.35,1400.0
2021-11-10 15:30:00,38.29,38.3,38.18,38.2,3573.0,38.29,38.3,38.18,38.2,3573.0
2021-11-11 09:30:00,37.92,38.39,37.81,38.39,800.0,37.92,38.39,37.81,38.39,800.0
2021-11-11 10:00:00,38.47,38.69,38.47,38.51,1000.0,38.47,38.69,38.47,38.51,1000.0
2021-11-11 10:30:00,38.31,38.6,38.19,38.58,1200.0,38.31,38.6,38.19,38.58,1200.0
2021-11-11 11:00:00,38.57,38.74,38.57,38.61,1700.0,38.57,38.74,38.57,38.61,1700.0
2021-11-11 11:30:00,38.51,38.6,38.32,38.35,1700.0,38.51,38.6,38.32,38.35,1700.0
2021-11-11 12:00:00,38.42,38.42,38.37,38.37,500.0,38.42,38.42,38.37,38.37,500.0
2021-11-11 12:30:00,38.21,38.21,38.21,38.21,100.0,38.21,38.21,38.21,38.21,100.0
2021-11-11 13:00:00,38.13,38.13,38.07,38.08,600.0,38.13,38.13,38.07,38.08,600.0
2021-11-11 13:30:00,38.05,38.06,37.8,38.05,4600.0,38.05,38.06,37.8,38.05,4600.0
2021-11-11 14:00:00,37.97,38.0,37.91,37.94,800.0,37.97,38.0,37.91,37.94,800.0
2021-11-11 14:30:00,38.01,38.14,38.01,38.14,800.0,38.01,38.14,38.01,38.14,800.0
2021-11-11 15:00:00,38.11,38.26,37.97,38.26,1203.0,38.11,38.26,37.97,38.26,1203.0
2021-11-11 15:30:00,38.3,38.5,38.17,38.37,17127.0,38.3,38.5,38.17,38.37,17127.0
2021-11-12 09:30:00,38.34,38.54,38.34,38.54,695.0,38.34,38.54,38.34,38.54,695.0
2021-11-12 10:00:00,38.28,38.42,38.16,38.16,2200.0,38.28,38.42,38.16,38.16,2200.0
2021-11-12 10:30:00,38.09,38.1,37.86,37.86,1300.0,38.09,38.1,37.86,37.86,1300.0
2021-11-12 11:00:00,37.85,37.89,37.72,37.86,1000.0,37.85,37.89,37.72,37.86,1000.0
2021-11-12 11:30:00,37.97,38.0,37.95,37.98,1000.0,37.97,38.0,37.95,37.98,1000.0
2021-11-12 12:00:00,37.96,37.98,37.82,37.98,1598.0,37.96,37.98,37.82,37.98,1598.0
2021-11-12 12:30:00,38.0,38.02,37.91,37.94,1909.0,38.0,38.02,37.91,37.94,1909.0
2021-11-12 13:00:00,37.92,38.0,37.92,38.0,601.0,37.92,38.0,37.92,38.0,601.0
2021-11-12 13:30:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2021-11-12 14:00:00,38.05,38.16,38.05,38.16,400.0,38.05,38.16,38.05,38.16,400.0
2021-11-12 14:30:00,38.08,38.1,38.07,38.09,2312.0,38.08,38.1,38.07,38.09,2312.0
2021-11-12 15:00:00,38.15,38.18,38.13,38.16,1047.0,38.15,38.18,38.13,38.16,1047.0
2021-11-12 15:30:00,38.13,38.3,38.0,38.0,3411.0,38.13,38.3,38.0,38.0,3411.0
2021-11-15 09:30:00,38.49,38.88,38.49,38.62,2744.0,38.49,38.88,38.49,38.62,2744.0
2021-11-15 10:00:00,38.65,38.71,38.53,38.7,1500.0,38.65,38.71,38.53,38.7,1500.0
2021-11-15 10:30:00,38.45,38.49,38.38,38.4,1885.0,38.45,38.49,38.38,38.4,1885.0
2021-11-15 11:00:00,38.51,38.51,38.37,38.47,601.0,38.51,38.51,38.37,38.47,601.0
2021-11-15 11:30:00,38.4,38.49,38.4,38.49,700.0,38.4,38.49,38.4,38.49,700.0
2021-11-15 12:00:00,38.45,38.45,38.2,38.2,710.0,38.45,38.45,38.2,38.2,710.0
2021-11-15 12:30:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2021-11-15 13:00:00,38.46,38.47,38.33,38.33,800.0,38.46,38.47,38.33,38.33,800.0
2021-11-15 13:30:00,38.35,38.46,38.32,38.32,700.0,38.35,38.46,38.32,38.32,700.0
2021-11-15 14:00:00,38.37,38.39,38.24,38.26,2200.0,38.37,38.39,38.24,38.26,2200.0
2021-11-15 14:30:00,38.24,38.33,38.21,38.21,1800.0,38.24,38.33,38.21,38.21,1800.0
2021-11-15 15:00:00,38.18,38.21,38.1,38.1,1353.0,38.18,38.21,38.1,38.1,1353.0
2021-11-15 15:30:00,37.99,38.08,37.91,38.0,2410.0,37.99,38.08,37.91,38.0,2410.0
2021-11-16 09:30:00,37.84,37.92,37.62,37.89,2504.0,37.84,37.92,37.62,37.89,2504.0
2021-11-16 10:00:00,37.76,38.0,37.73,37.95,3522.0,37.76,38.0,37.73,37.95,3522.0
2021-11-16 10:30:00,38.18,38.18,37.89,37.95,700.0,38.18,38.18,37.89,37.95,700.0
2021-11-16 11:00:00,37.98,38.28,37.96,38.23,2872.0,37.98,38.28,37.96,38.23,2872.0
2021-11-16 11:30:00,38.27,38.38,38.23,38.33,3480.0,38.27,38.38,38.23,38.33,3480.0
2021-11-16 12:00:00,38.32,38.34,38.28,38.28,800.0,38.32,38.34,38.28,38.28,800.0
2021-11-16 12:30:00,38.26,38.43,38.26,38.35,500.0,38.26,38.43,38.26,38.35,500.0
2021-11-16 13:00:00,38.44,38.44,38.41,38.41,300.0,38.44,38.44,38.41,38.41,300.0
2021-11-16 13:30:00,38.27,38.27,38.27,38.27,100.0,38.27,38.27,38.27,38.27,100.0
2021-11-16 14:00:00,38.33,38.33,38.27,38.27,300.0,38.33,38.33,38.27,38.27,300.0
2021-11-16 14:30:00,38.27,38.27,38.24,38.24,400.0,38.27,38.27,38.24,38.24,400.0
2021-11-16 15:00:00,38.2,38.2,38.13,38.2,1751.0,38.2,38.2,38.13,38.2,1751.0
2021-11-16 15:30:00,38.18,38.35,38.18,38.33,2312.0,38.18,38.35,38.18,38.33,2312.0
2021-11-17 09:30:00,38.0,38.75,38.0,38.53,2011.0,38.0,38.75,38.0,38.53,2011.0
2021-11-17 10:00:00,38.66,39.04,38.66,38.94,3181.0,38.66,39.04,38.66,38.94,3181.0
2021-11-17 10:30:00,38.98,39.19,38.93,38.93,1500.0,38.98,39.19,38.93,38.93,1500.0
2021-11-17 11:00:00,39.1,39.26,39.04,39.08,900.0,39.1,39.26,39.04,39.08,900.0
2021-11-17 11:30:00,39.27,39.44,39.21,39.3,1800.0,39.27,39.44,39.21,39.3,1800.0
2021-11-17 12:00:00,39.15,39.15,38.78,38.78,1000.0,39.15,39.15,38.78,38.78,1000.0
2021-11-17 12:30:00,38.72,38.75,38.67,38.75,811.0,38.72,38.75,38.67,38.75,811.0
2021-11-17 13:00:00,38.67,38.85,38.67,38.77,1100.0,38.67,38.85,38.67,38.77,1100.0
2021-11-17 13:30:00,38.87,39.02,38.82,38.99,2250.0,38.87,39.02,38.82,38.99,2250.0
2021-11-17 14:00:00,39.08,39.08,38.79,38.79,800.0,39.08,39.08,38.79,38.79,800.0
2021-11-17 14:30:00,38.81,38.91,38.81,38.91,300.0,38.81,38.91,38.81,38.91,300.0
2021-11-17 15:00:00,38.99,38.99,38.89,38.96,400.0,38.99,38.99,38.89,38.96,400.0
2021-11-17 15:30:00,38.8,39.05,38.8,39.05,4008.0,38.8,39.05,38.8,39.05,4008.0
2021-11-18 09:30:00,39.37,39.37,38.02,38.1,2500.0,39.37,39.37,38.02,38.1,2500.0
2021-11-18 10:00:00,38.08,38.08,37.5,37.6,5743.0,38.08,38.08,37.5,37.6,5743.0
2021-11-18 10:30:00,37.58,37.97,37.54,37.97,2000.0,37.58,37.97,37.54,37.97,2000.0
2021-11-18 11:00:00,38.04,38.27,37.86,38.15,2000.0,38.04,38.27,37.86,38.15,2000.0
2021-11-18 11:30:00,38.09,38.14,37.98,38.09,1100.0,38.09,38.14,37.98,38.09,1100.0
2021-11-18 12:00:00,38.08,38.2,38.08,38.12,1435.0,38.08,38.2,38.08,38.12,1435.0
2021-11-18 12:30:00,38.13,38.13,37.98,37.99,1929.0,38.13,38.13,37.98,37.99,1929.0
2021-11-18 13:00:00,38.0,38.0,37.58,37.58,2000.0,38.0,38.0,37.58,37.58,2000.0
2021-11-18 13:30:00,37.53,37.65,37.5,37.64,3422.0,37.53,37.65,37.5,37.64,3422.0
2021-11-18 14:00:00,37.7,37.71,37.62,37.66,1300.0,37.7,37.71,37.62,37.66,1300.0
2021-11-18 14:30:00,37.62,37.75,37.6,37.75,1600.0,37.62,37.75,37.6,37.75,1600.0
2021-11-18 15:00:00,37.82,37.95,37.71,37.89,3738.0,37.82,37.95,37.71,37.89,3738.0
2021-11-18 15:30:00,37.94,38.14,37.77,38.1,24964.0,37.94,38.14,37.77,38.1,24964.0
2021-11-19 09:30:00,37.21,37.21,36.5,36.98,6947.0,37.21,37.21,36.5,36.98,6947.0
2021-11-19 10:00:00,36.82,37.17,36.68,37.17,3061.0,36.82,37.17,36.68,37.17,3061.0
2021-11-19 10:30:00,37.0,37.33,37.0,37.24,500.0,37.0,37.33,37.0,37.24,500.0
2021-11-19 11:00:00,37.33,37.39,37.33,37.38,400.0,37.33,37.39,37.33,37.38,400.0
2021-11-19 11:30:00,37.42,37.45,37.3,37.45,834.0,37.42,37.45,37.3,37.45,834.0
2021-11-19 12:00:00,37.4,37.48,37.31,37.48,900.0,37.4,37.48,37.31,37.48,900.0
2021-11-19 12:30:00,37.47,37.47,37.33,37.34,400.0,37.47,37.47,37.33,37.34,400.0
2021-11-19 13:00:00,37.35,37.35,37.27,37.27,500.0,37.35,37.35,37.27,37.27,500.0
2021-11-19 13:30:00,36.83,36.83,36.69,36.69,700.0,36.83,36.83,36.69,36.69,700.0
2021-11-19 14:00:00,36.91,36.91,36.7,36.79,1097.0,36.91,36.91,36.7,36.79,1097.0
2021-11-19 14:30:00,36.69,36.77,36.68,36.77,700.0,36.69,36.77,36.68,36.77,700.0
2021-11-19 15:00:00,36.85,36.85,36.65,36.71,1400.0,36.85,36.85,36.65,36.71,1400.0
2021-11-19 15:30:00,36.68,36.68,36.35,36.4,3800.0,36.68,36.68,36.35,36.4,3800.0
2021-11-22 09:30:00,36.21,36.73,36.21,36.73,500.0,36.21,36.73,36.21,36.73,500.0
2021-11-22 10:00:00,36.66,37.17,36.66,37.08,11144.0,36.66,37.17,36.66,37.08,11144.0
2021-11-22 10:30:00,37.25,37.25,36.87,36.87,500.0,37.25,37.25,36.87,36.87,500.0
2021-11-22 11:00:00,36.8,36.89,36.66,36.75,2400.0,36.8,36.89,36.66,36.75,2400.0
2021-11-22 11:30:00,36.64,36.64,36.23,36.23,500.0,36.64,36.64,36.23,36.23,500.0
2021-11-22 12:00:00,36.11,36.11,36.0,36.08,400.0,36.11,36.11,36.0,36.08,400.0
2021-11-22 12:30:00,36.19,36.33,36.15,36.24,1700.0,36.19,36.33,36.15,36.24,1700.0
2021-11-22 13:00:00,36.27,36.69,36.27,36.66,800.0,36.27,36.69,36.27,36.66,800.0
2021-11-22 13:30:00,36.69,36.7,36.48,36.48,900.0,36.69,36.7,36.48,36.48,900.0
2021-11-22 14:00:00,36.45,36.48,36.39,36.39,1650.0,36.45,36.48,36.39,36.39,1650.0
2021-11-22 14:30:00,36.29,36.37,36.13,36.24,1646.0,36.29,36.37,36.13,36.24,1646.0
2021-11-22 15:00:00,36.26,36.51,36.26,36.28,2565.0,36.26,36.51,36.26,36.28,2565.0
2021-11-22 15:30:00,36.29,36.44,36.1,36.1,5119.0,36.29,36.44,36.1,36.1,5119.0
2021-11-23 09:30:00,36.48,36.48,36.19,36.2,600.0,36.48,36.48,36.19,36.2,600.0
2021-11-23 10:00:00,36.57,36.64,36.42,36.42,1000.0,36.57,36.64,36.42,36.42,1000.0
2021-11-23 10:30:00,35.96,35.96,35.25,35.25,922.0,35.96,35.96,35.25,35.25,922.0
2021-11-23 11:00:00,35.31,35.57,35.3,35.49,1100.0,35.31,35.57,35.3,35.49,1100.0
2021-11-23 11:30:00,35.48,35.82,35.43,35.72,1200.0,35.48,35.82,35.43,35.72,1200.0
2021-11-23 12:00:00,35.56,35.56,35.5,35.53,400.0,35.56,35.56,35.5,35.53,400.0
2021-11-23 12:30:00,35.83,35.83,35.79,35.79,300.0,35.83,35.83,35.79,35.79,300.0
2021-11-23 13:00:00,35.7,35.85,35.54,35.6,2577.0,35.7,35.85,35.54,35.6,2577.0
2021-11-23 13:30:00,35.66,35.8,35.66,35.71,500.0,35.66,35.8,35.66,35.71,500.0
2021-11-23 14:00:00,35.77,35.77,35.77,35.77,100.0,35.77,35.77,35.77,35.77,100.0
2021-11-23 14:30:00,35.84,35.99,35.75,35.92,1000.0,35.84,35.99,35.75,35.92,1000.0
2021-11-23 15:00:00,35.9,35.94,35.78,35.78,600.0,35.9,35.94,35.78,35.78,600.0
2021-11-23 15:30:00,35.83,36.19,35.83,36.18,3053.0,35.83,36.19,35.83,36.18,3053.0
2021-11-24 09:30:00,35.54,35.6,35.45,35.5,700.0,35.54,35.6,35.45,35.5,700.0
2021-11-24 10:00:00,36.05,36.27,36.03,36.17,1051.0,36.05,36.27,36.03,36.17,1051.0
2021-11-24 10:30:00,36.34,36.34,36.13,36.2,800.0,36.34,36.34,36.13,36.2,800.0
2021-11-24 11:00:00,36.22,36.44,36.22,36.44,736.0,36.22,36.44,36.22,36.44,736.0
2021-11-24 11:30:00,36.49,36.68,36.49,36.68,553.0,36.49,36.68,36.49,36.68,553.0
2021-11-24 12:00:00,36.53,36.67,36.52,36.59,1303.0,36.53,36.67,36.52,36.59,1303.0
2021-11-24 12:30:00,36.69,36.7,36.49,36.51,1243.0,36.69,36.7,36.49,36.51,1243.0
2021-11-24 13:00:00,36.55,36.58,36.55,36.58,200.0,36.55,36.58,36.55,36.58,200.0
2021-11-24 13:30:00,36.46,36.46,36.41,36.41,200.0,36.46,36.46,36.41,36.41,200.0
2021-11-24 14:00:00,36.43,36.43,36.29,36.3,1026.0,36.43,36.43,36.29,36.3,1026.0
2021-11-24 14:30:00,36.25,36.6,36.25,36.43,5185.0,36.25,36.6,36.25,36.43,5185.0
2021-11-24 15:00:00,36.43,36.75,36.4,36.66,1403.0,36.43,36.75,36.4,36.66,1403.0
2021-11-24 15:30:00,36.76,36.76,36.39,36.43,5808.0,36.76,36.76,36.39,36.43,5808.0
2021-11-26 09:30:00,33.95,34.07,32.84,33.39,13892.0,33.95,34.07,32.84,33.39,13892.0
2021-11-26 10:00:00,33.28,33.28,32.57,32.8,4804.0,33.28,33.28,32.57,32.8,4804.0
2021-11-26 10:30:00,32.84,32.91,32.55,32.77,2900.0,32.84,32.91,32.55,32.77,2900.0
2021-11-26 11:00:00,32.65,32.98,32.44,32.48,2208.0,32.65,32.98,32.44,32.48,2208.0
2021-11-26 11:30:00,32.54,33.0,32.53,33.0,5315.0,32.54,33.0,32.53,33.0,5315.0
2021-11-26 12:00:00,33.08,33.98,33.08,33.98,3439.0,33.08,33.98,33.08,33.98,3439.0
2021-11-26 12:30:00,34.03,34.35,33.97,34.24,7493.0,34.03,34.35,33.97,34.24,7493.0
2021-11-29 09:30:00,34.84,34.84,33.37,33.46,4368.0,34.84,34.84,33.37,33.46,4368.0
2021-11-29 10:00:00,33.46,33.6,32.96,32.96,6385.0,33.46,33.6,32.96,32.96,6385.0
2021-11-29 10:30:00,32.93,33.01,32.62,32.67,3126.0,32.93,33.01,32.62,32.67,3126.0
2021-11-29 11:00:00,32.74,32.87,32.63,32.67,1900.0,32.74,32.87,32.63,32.67,1900.0
2021-11-29 11:30:00,32.53,33.0,32.41,32.85,6849.0,32.53,33.0,32.41,32.85,6849.0
2021-11-29 12:00:00,33.29,33.93,33.29,33.83,9670.0,33.29,33.93,33.29,33.83,9670.0
2021-11-29 12:30:00,33.83,34.0,33.61,33.75,1253.0,33.83,34.0,33.61,33.75,1253.0
2021-11-29 13:00:00,33.62,33.76,33.43,33.43,3371.0,33.62,33.76,33.43,33.43,3371.0
2021-11-29 13:30:00,33.42,33.42,33.11,33.26,1300.0,33.42,33.42,33.11,33.26,1300.0
2021-11-29 14:00:00,33.31,33.55,33.29,33.45,5341.0,33.31,33.55,33.29,33.45,5341.0
2021-11-29 14:30:00,33.46,33.65,33.43,33.56,4680.0,33.46,33.65,33.43,33.56,4680.0
2021-11-29 15:00:00,33.57,33.58,32.99,33.07,2900.0,33.57,33.58,32.99,33.07,2900.0
2021-11-29 15:30:00,33.07,33.24,33.04,33.19,6394.0,33.07,33.24,33.04,33.19,6394.0
2021-11-30 09:30:00,32.17,32.77,32.15,32.31,3450.0,32.17,32.77,32.15,32.31,3450.0
2021-11-30 10:00:00,32.2,32.39,31.78,31.8,4400.0,32.2,32.39,31.78,31.8,4400.0
2021-11-30 10:30:00,31.94,32.18,31.71,31.74,3900.0,31.94,32.18,31.71,31.74,3900.0
2021-11-30 11:00:00,31.65,32.24,31.65,32.03,1734.0,31.65,32.24,31.65,32.03,1734.0
2021-11-30 11:30:00,32.02,32.02,31.47,31.58,3880.0,32.02,32.02,31.47,31.58,3880.0
2021-11-30 12:00:00,31.57,31.87,31.32,31.87,3509.0,31.57,31.87,31.32,31.87,3509.0
2021-11-30 12:30:00,31.85,31.87,31.59,31.59,2232.0,31.85,31.87,31.59,31.59,2232.0
2021-11-30 13:00:00,31.63,31.7,31.54,31.7,1700.0,31.63,31.7,31.54,31.7,1700.0
2021-11-30 13:30:00,31.69,32.31,31.69,32.31,1916.0,31.69,32.31,31.69,32.31,1916.0
2021-11-30 14:00:00,32.38,32.38,32.22,32.22,3100.0,32.38,32.38,32.22,32.22,3100.0
2021-11-30 14:30:00,32.15,32.34,32.15,32.23,5380.0,32.15,32.34,32.15,32.23,5380.0
2021-11-30 15:00:00,32.24,32.45,32.17,32.2,9075.0,32.24,32.45,32.17,32.2,9075.0
2021-11-30 15:30:00,32.29,32.74,32.29,32.57,7253.0,32.29,32.74,32.29,32.57,7253.0
2021-12-01 09:30:00,33.79,34.2,33.48,33.72,6200.0,33.79,34.2,33.48,33.72,6200.0
2021-12-01 10:00:00,33.8,34.05,33.65,33.69,4690.0,33.8,34.05,33.65,33.69,4690.0
2021-12-01 10:30:00,33.69,33.77,33.18,33.28,2800.0,33.69,33.77,33.18,33.28,2800.0
2021-12-01 11:00:00,33.2,33.28,33.12,33.24,1900.0,33.2,33.28,33.12,33.24,1900.0
2021-12-01 11:30:00,33.18,33.18,31.97,31.97,2055.0,33.18,33.18,31.97,31.97,2055.0
2021-12-01 12:00:00,31.93,32.22,31.9,31.92,4460.0,31.93,32.22,31.9,31.92,4460.0
2021-12-01 12:30:00,31.98,32.01,31.23,31.23,3965.0,31.98,32.01,31.23,31.23,3965.0
2021-12-01 13:00:00,31.24,31.27,30.99,31.11,3069.0,31.24,31.27,30.99,31.11,3069.0
2021-12-01 13:30:00,31.12,31.12,30.61,30.96,2534.0,31.12,31.12,30.61,30.96,2534.0
2021-12-01 14:00:00,30.94,30.99,30.63,30.8,3025.0,30.94,30.99,30.63,30.8,3025.0
2021-12-01 14:30:00,30.8,30.82,30.54,30.61,7789.0,30.8,30.82,30.54,30.61,7789.0
2021-12-01 15:00:00,30.69,30.69,30.1,30.1,14061.0,30.69,30.69,30.1,30.1,14061.0
2021-12-01 15:30:00,30.35,30.65,30.14,30.14,9655.0,30.35,30.65,30.14,30.14,9655.0
2021-12-02 09:30:00,30.25,32.0,30.25,31.76,8299.0,30.25,32.0,30.25,31.76,8299.0
2021-12-02 10:00:00,31.86,31.86,31.38,31.77,2900.0,31.86,31.86,31.38,31.77,2900.0
2021-12-02 10:30:00,31.79,31.79,30.76,31.49,3200.0,31.79,31.79,30.76,31.49,3200.0
2021-12-02 11:00:00,31.53,31.75,31.35,31.65,4880.0,31.53,31.75,31.35,31.65,4880.0
2021-12-02 11:30:00,31.81,32.12,31.59,32.06,3048.0,31.81,32.12,31.59,32.06,3048.0
2021-12-02 12:00:00,32.04,32.15,31.88,32.09,900.0,32.04,32.15,31.88,32.09,900.0
2021-12-02 12:30:00,32.1,32.2,32.01,32.14,5073.0,32.1,32.2,32.01,32.14,5073.0
2021-12-02 13:00:00,32.07,32.09,31.73,31.73,1816.0,32.07,32.09,31.73,31.73,1816.0
2021-12-02 13:30:00,31.88,32.18,31.88,32.18,1965.0,31.88,32.18,31.88,32.18,1965.0
2021-12-02 14:00:00,32.15,32.46,32.14,32.46,2714.0,32.15,32.46,32.14,32.46,2714.0
2021-12-02 14:30:00,32.46,32.46,32.05,32.11,3990.0,32.46,32.46,32.05,32.11,3990.0
2021-12-02 15:00:00,32.15,32.27,32.0,32.11,1990.0,32.15,32.27,32.0,32.11,1990.0
2021-12-02 15:30:00,32.13,32.23,31.96,32.11,8823.0,32.13,32.23,31.96,32.11,8823.0
2021-12-03 09:30:00,31.36,31.36,30.2,30.22,4573.0,31.36,31.36,30.2,30.22,4573.0
2021-12-03 10:00:00,30.56,30.89,30.23,30.7,2211.0,30.56,30.89,30.23,30.7,2211.0
2021-12-03 10:30:00,30.77,31.09,30.27,30.82,2806.0,30.77,31.09,30.27,30.82,2806.0
2021-12-03 11:00:00,30.8,30.94,30.61,30.92,2099.0,30.8,30.94,30.61,30.92,2099.0
2021-12-03 11:30:00,30.96,31.34,30.52,30.52,4733.0,30.96,31.34,30.52,30.52,4733.0
2021-12-03 12:00:00,30.39,30.64,30.17,30.47,2216.0,30.39,30.64,30.17,30.47,2216.0
2021-12-03 12:30:00,30.54,31.04,30.45,30.87,13849.0,30.54,31.04,30.45,30.87,13849.0
2021-12-03 13:00:00,30.92,31.1,30.9,30.9,4387.0,30.92,31.1,30.9,30.9,4387.0
2021-12-03 13:30:00,30.79,30.79,30.36,30.36,1424.0,30.79,30.79,30.36,30.36,1424.0
2021-12-03 14:00:00,30.46,30.46,30.07,30.18,2024.0,30.46,30.46,30.07,30.18,2024.0
2021-12-03 14:30:00,30.18,30.19,29.96,30.0,2319.0,30.18,30.19,29.96,30.0,2319.0
2021-12-03 15:00:00,29.9,30.18,29.9,30.08,3005.0,29.9,30.18,29.9,30.08,3005.0
2021-12-03 15:30:00,30.2,30.33,29.83,30.18,10017.0,30.2,30.33,29.83,30.18,10017.0
2021-12-06 09:30:00,30.19,32.06,29.99,32.0,25602.0,30.19,32.06,29.99,32.0,25602.0
2021-12-06 10:00:00,32.05,32.77,32.01,32.64,8516.0,32.05,32.77,32.01,32.64,8516.0
2021-12-06 10:30:00,32.65,32.75,32.19,32.49,4641.0,32.65,32.75,32.19,32.49,4641.0
2021-12-06 11:00:00,32.51,32.67,32.27,32.66,4370.0,32.51,32.67,32.27,32.66,4370.0
2021-12-06 11:30:00,32.67,32.73,32.45,32.66,2826.0,32.67,32.73,32.45,32.66,2826.0
2021-12-06 12:00:00,32.71,32.83,32.6,32.67,3500.0,32.71,32.83,32.6,32.67,3500.0
2021-12-06 12:30:00,32.67,32.91,32.67,32.81,2499.0,32.67,32.91,32.67,32.81,2499.0
2021-12-06 13:00:00,32.84,32.96,32.74,32.78,1987.0,32.84,32.96,32.74,32.78,1987.0
2021-12-06 13:30:00,32.97,33.15,32.92,33.0,2500.0,32.97,33.15,32.92,33.0,2500.0
2021-12-06 14:00:00,33.07,33.2,33.02,33.12,3590.0,33.07,33.2,33.02,33.12,3590.0
2021-12-06 14:30:00,33.06,33.06,32.71,32.71,4293.0,33.06,33.06,32.71,32.71,4293.0
2021-12-06 15:00:00,32.76,33.01,32.76,32.78,4150.0,32.76,33.01,32.76,32.78,4150.0
2021-12-06 15:30:00,32.77,32.77,32.55,32.66,13447.0,32.77,32.77,32.55,32.66,13447.0
2021-12-07 09:30:00,33.73,34.21,33.71,34.09,4710.0,33.73,34.21,33.71,34.09,4710.0
2021-12-07 10:00:00,34.14,34.37,34.14,34.26,1500.0,34.14,34.37,34.14,34.26,1500.0
2021-12-07 10:30:00,34.12,34.12,34.0,34.09,1098.0,34.12,34.12,34.0,34.09,1098.0
2021-12-07 11:00:00,34.07,34.08,33.73,33.88,1300.0,34.07,34.08,33.73,33.88,1300.0
2021-12-07 11:30:00,33.92,33.92,33.58,33.58,500.0,33.92,33.92,33.58,33.58,500.0
2021-12-07 12:00:00,33.55,33.87,33.55,33.83,2388.0,33.55,33.87,33.55,33.83,2388.0
2021-12-07 12:30:00,33.85,33.97,33.75,33.82,1907.0,33.85,33.97,33.75,33.82,1907.0
2021-12-07 13:00:00,33.81,34.0,33.6,33.98,2612.0,33.81,34.0,33.6,33.98,2612.0
2021-12-07 13:30:00,34.02,34.19,33.99,34.19,3332.0,34.02,34.19,33.99,34.19,3332.0
2021-12-07 14:00:00,34.18,34.23,33.93,33.96,7716.0,34.18,34.23,33.93,33.96,7716.0
2021-12-07 14:30:00,33.9,34.02,33.88,33.92,4037.0,33.9,34.02,33.88,33.92,4037.0
2021-12-07 15:00:00,33.97,33.98,33.46,33.63,6058.0,33.97,33.98,33.46,33.63,6058.0
2021-12-07 15:30:00,33.6,33.61,32.99,33.08,8581.0,33.6,33.61,32.99,33.08,8581.0
2021-12-08 09:30:00,34.47,36.1,33.91,35.33,37225.0,34.47,36.1,33.91,35.33,37225.0
2021-12-08 10:00:00,35.54,36.05,35.0,35.6,8355.0,35.54,36.05,35.0,35.6,8355.0
2021-12-08 10:30:00,35.56,36.05,35.23,35.75,9311.0,35.56,36.05,35.23,35.75,9311.0
2021-12-08 11:00:00,35.65,36.1,35.65,36.08,3287.0,35.65,36.1,35.65,36.08,3287.0
2021-12-08 11:30:00,36.16,36.33,36.0,36.0,5415.0,36.16,36.33,36.0,36.0,5415.0
2021-12-08 12:00:00,35.62,35.86,35.29,35.86,3100.0,35.62,35.86,35.29,35.86,3100.0
2021-12-08 12:30:00,35.94,36.31,35.82,36.27,4681.0,35.94,36.31,35.82,36.27,4681.0
2021-12-08 13:00:00,36.18,36.18,35.76,35.76,2770.0,36.18,36.18,35.76,35.76,2770.0
2021-12-08 13:30:00,35.82,36.0,35.62,35.65,2799.0,35.82,36.0,35.62,35.65,2799.0
2021-12-08 14:00:00,35.68,35.84,35.59,35.64,4913.0,35.68,35.84,35.59,35.64,4913.0
2021-12-08 14:30:00,35.66,35.92,35.56,35.88,3199.0,35.66,35.92,35.56,35.88,3199.0
2021-12-08 15:00:00,35.85,35.87,35.54,35.81,3000.0,35.85,35.87,35.54,35.81,3000.0
2021-12-08 15:30:00,35.79,36.16,35.77,35.96,25993.0,35.79,36.16,35.77,35.96,25993.0
2021-12-09 09:30:00,35.09,35.82,34.55,34.6,4600.0,35.09,35.82,34.55,34.6,4600.0
2021-12-09 10:00:00,34.63,35.0,34.62,34.96,3842.0,34.63,35.0,34.62,34.96,3842.0
2021-12-09 10:30:00,34.98,35.01,34.85,34.98,4106.0,34.98,35.01,34.85,34.98,4106.0
2021-12-09 11:00:00,34.94,34.94,34.49,34.6,7584.0,34.94,34.94,34.49,34.6,7584.0
2021-12-09 11:30:00,34.51,34.71,34.51,34.67,1800.0,34.51,34.71,34.51,34.67,1800.0
2021-12-09 12:00:00,34.73,34.79,34.67,34.7,1700.0,34.73,34.79,34.67,34.7,1700.0
2021-12-09 12:30:00,35.01,35.25,35.01,35.16,900.0,35.01,35.25,35.01,35.16,900.0
2021-12-09 13:00:00,35.18,35.18,34.96,34.99,1300.0,35.18,35.18,34.96,34.99,1300.0
2021-12-09 13:30:00,34.97,34.99,34.83,34.88,2522.0,34.97,34.99,34.83,34.88,2522.0
2021-12-09 14:00:00,34.93,35.06,34.93,34.98,1899.0,34.93,35.06,34.93,34.98,1899.0
2021-12-09 14:30:00,34.98,34.98,34.64,34.77,2410.0,34.98,34.98,34.64,34.77,2410.0
2021-12-09 15:00:00,34.69,34.8,34.35,34.41,4676.0,34.69,34.8,34.35,34.41,4676.0
2021-12-09 15:30:00,34.39,34.49,34.17,34.24,12261.0,34.39,34.49,34.17,34.24,12261.0
2021-12-10 09:30:00,35.46,36.11,34.62,34.67,12463.0,35.46,36.11,34.62,34.67,12463.0
2021-12-10 10:00:00,34.71,34.97,34.51,34.68,4385.0,34.71,34.97,34.51,34.68,4385.0
2021-12-10 10:30:00,34.68,34.69,34.38,34.52,5650.0,34.68,34.69,34.38,34.52,5650.0
2021-12-10 11:00:00,34.5,34.54,33.89,34.14,6763.0,34.5,34.54,33.89,34.14,6763.0
2021-12-10 11:30:00,34.23,34.52,34.14,34.45,6893.0,34.23,34.52,34.14,34.45,6893.0
2021-12-10 12:00:00,34.45,34.65,34.3,34.43,3015.0,34.45,34.65,34.3,34.43,3015.0
2021-12-10 12:30:00,34.29,34.56,34.29,34.49,4200.0,34.29,34.56,34.29,34.49,4200.0
2021-12-10 13:00:00,34.43,34.59,34.39,34.47,2739.0,34.43,34.59,34.39,34.47,2739.0
2021-12-10 13:30:00,34.49,34.56,34.43,34.45,3568.0,34.49,34.56,34.43,34.45,3568.0
2021-12-10 14:00:00,34.36,34.36,34.2,34.21,2800.0,34.36,34.36,34.2,34.21,2800.0
2021-12-10 14:30:00,34.2,34.23,33.93,33.93,2800.0,34.2,34.23,33.93,33.93,2800.0
2021-12-10 15:00:00,33.97,34.19,33.97,34.19,3413.0,33.97,34.19,33.97,34.19,3413.0
2021-12-10 15:30:00,34.25,34.42,34.18,34.39,6256.0,34.25,34.42,34.18,34.39,6256.0
2021-12-13 09:30:00,34.0,34.44,33.8,34.41,9538.0,34.0,34.44,33.8,34.41,9538.0
2021-12-13 10:00:00,34.46,34.83,34.29,34.65,10556.0,34.46,34.83,34.29,34.65,10556.0
2021-12-13 10:30:00,34.57,35.15,34.52,35.01,13188.0,34.57,35.15,34.52,35.01,13188.0
2021-12-13 11:00:00,34.96,35.02,34.56,34.56,10606.0,34.96,35.02,34.56,34.56,10606.0
2021-12-13 11:30:00,34.5,34.52,34.09,34.3,8885.0,34.5,34.52,34.09,34.3,8885.0
2021-12-13 12:00:00,34.21,34.77,34.21,34.77,7319.0,34.21,34.77,34.21,34.77,7319.0
2021-12-13 12:30:00,34.73,35.04,34.72,34.96,11892.0,34.73,35.04,34.72,34.96,11892.0
2021-12-13 13:00:00,34.92,35.14,34.84,35.11,9703.0,34.92,35.14,34.84,35.11,9703.0
2021-12-13 13:30:00,35.11,35.31,35.06,35.3,13151.0,35.11,35.31,35.06,35.3,13151.0
2021-12-13 14:00:00,35.27,35.76,35.24,35.76,19590.0,35.27,35.76,35.24,35.76,19590.0
2021-12-13 14:30:00,35.75,36.11,35.75,36.06,21880.0,35.75,36.11,35.75,36.06,21880.0
2021-12-13 15:00:00,36.13,36.41,36.0,36.05,22726.0,36.13,36.41,36.0,36.05,22726.0
2021-12-13 15:30:00,36.03,36.06,35.51,35.72,37861.0,36.03,36.06,35.51,35.72,37861.0
2021-12-14 09:30:00,35.01,35.93,34.93,35.93,3194.0,35.01,35.93,34.93,35.93,3194.0
2021-12-14 10:00:00,35.94,36.25,35.75,36.22,5148.0,35.94,36.25,35.75,36.22,5148.0
2021-12-14 10:30:00,36.34,36.34,36.09,36.13,12573.0,36.34,36.34,36.09,36.13,12573.0
2021-12-14 11:00:00,36.2,36.77,36.2,36.77,5184.0,36.2,36.77,36.2,36.77,5184.0
2021-12-14 11:30:00,36.73,36.85,36.46,36.63,7916.0,36.73,36.85,36.46,36.63,7916.0
2021-12-14 12:00:00,36.62,36.95,36.56,36.91,6929.0,36.62,36.95,36.56,36.91,6929.0
2021-12-14 12:30:00,36.86,36.92,36.72,36.84,8490.0,36.86,36.92,36.72,36.84,8490.0
2021-12-14 13:00:00,36.81,36.97,36.7,36.9,9917.0,36.81,36.97,36.7,36.9,9917.0
2021-12-14 13:30:00,36.91,37.02,36.4,36.94,20415.0,36.91,37.02,36.4,36.94,20415.0
2021-12-14 14:00:00,36.9,37.25,36.9,37.14,5573.0,36.9,37.25,36.9,37.14,5573.0
2021-12-14 14:30:00,37.1,37.52,37.02,37.5,18869.0,37.1,37.52,37.02,37.5,18869.0
2021-12-14 15:00:00,37.49,37.56,37.39,37.52,9460.0,37.49,37.56,37.39,37.52,9460.0
2021-12-14 15:30:00,37.51,38.04,37.49,38.04,38209.0,37.51,38.04,37.49,38.04,38209.0
2021-12-15 09:30:00,37.5,37.5,36.68,36.69,3482.0,37.5,37.5,36.68,36.69,3482.0
2021-12-15 10:00:00,36.79,36.79,35.98,36.0,6933.0,36.79,36.79,35.98,36.0,6933.0
2021-12-15 10:30:00,35.92,35.92,35.38,35.51,2500.0,35.92,35.92,35.38,35.51,2500.0
2021-12-15 11:00:00,35.38,35.69,35.38,35.44,2562.0,35.38,35.69,35.38,35.44,2562.0
2021-12-15 11:30:00,35.34,35.39,35.0,35.01,4082.0,35.34,35.39,35.0,35.01,4082.0
2021-12-15 12:00:00,35.13,35.26,35.02,35.02,1300.0,35.13,35.26,35.02,35.02,1300.0
2021-12-15 12:30:00,35.59,35.72,35.47,35.67,1202.0,35.59,35.72,35.47,35.67,1202.0
2021-12-15 13:00:00,35.7,35.73,35.46,35.46,1200.0,35.7,35.73,35.46,35.46,1200.0
2021-12-15 13:30:00,35.65,36.03,35.65,35.86,1300.0,35.65,36.03,35.65,35.86,1300.0
2021-12-15 14:00:00,35.92,36.47,35.82,35.82,4223.0,35.92,36.47,35.82,35.82,4223.0
2021-12-15 14:30:00,35.94,36.01,35.18,35.28,2200.0,35.94,36.01,35.18,35.28,2200.0
2021-12-15 15:00:00,35.34,36.38,35.34,36.38,3120.0,35.34,36.38,35.34,36.38,3120.0
2021-12-15 15:30:00,36.41,36.41,36.03,36.09,11665.0,36.41,36.41,36.03,36.09,11665.0
2021-12-16 09:30:00,36.65,36.67,35.65,35.94,1500.0,36.65,36.67,35.65,35.94,1500.0
2021-12-16 10:00:00,35.69,35.73,35.51,35.52,1700.0,35.69,35.73,35.51,35.52,1700.0
2021-12-16 10:30:00,35.46,35.62,35.11,35.55,3671.0,35.46,35.62,35.11,35.55,3671.0
2021-12-16 11:00:00,35.4,35.4,34.79,34.79,3067.0,35.4,35.4,34.79,34.79,3067.0
2021-12-16 11:30:00,34.83,34.83,34.05,34.09,5456.0,34.83,34.83,34.05,34.09,5456.0
2021-12-16 12:00:00,34.06,34.31,34.0,34.02,3530.0,34.06,34.31,34.0,34.02,3530.0
2021-12-16 12:30:00,33.98,33.98,33.54,33.56,2758.0,33.98,33.98,33.54,33.56,2758.0
2021-12-16 13:00:00,33.61,34.04,33.61,34.04,1000.0,33.61,34.04,33.61,34.04,1000.0
2021-12-16 13:30:00,34.04,34.22,33.86,33.96,2827.0,34.04,34.22,33.86,33.96,2827.0
2021-12-16 14:00:00,33.89,33.89,33.46,33.5,4400.0,33.89,33.89,33.46,33.5,4400.0
2021-12-16 14:30:00,33.28,33.35,33.0,33.18,3400.0,33.28,33.35,33.0,33.18,3400.0
2021-12-16 15:00:00,33.16,33.3,32.91,33.29,2300.0,33.16,33.3,32.91,33.29,2300.0
2021-12-16 15:30:00,33.37,33.37,32.88,33.16,5522.0,33.37,33.37,32.88,33.16,5522.0
2021-12-17 09:30:00,32.8,32.8,31.68,32.2,11344.0,32.8,32.8,31.68,32.2,11344.0
2021-12-17 10:00:00,32.31,32.88,32.31,32.59,2705.0,32.31,32.88,32.31,32.59,2705.0
2021-12-17 10:30:00,32.85,33.61,32.85,33.4,8490.0,32.85,33.61,32.85,33.4,8490.0
2021-12-17 11:00:00,33.32,33.7,33.28,33.68,5748.0,33.32,33.7,33.28,33.68,5748.0
2021-12-17 11:30:00,33.69,33.82,33.48,33.7,5526.0,33.69,33.82,33.48,33.7,5526.0
2021-12-17 12:00:00,33.55,33.55,33.27,33.31,3600.0,33.55,33.55,33.27,33.31,3600.0
2021-12-17 12:30:00,33.31,33.54,33.31,33.49,1400.0,33.31,33.54,33.31,33.49,1400.0
2021-12-17 13:00:00,33.56,33.61,33.45,33.54,1700.0,33.56,33.61,33.45,33.54,1700.0
2021-12-17 13:30:00,33.74,33.94,33.74,33.87,2800.0,33.74,33.94,33.74,33.87,2800.0
2021-12-17 14:00:00,33.82,33.82,33.47,33.47,2269.0,33.82,33.82,33.47,33.47,2269.0
2021-12-17 14:30:00,33.52,34.15,33.45,34.14,7207.0,33.52,34.15,33.45,34.14,7207.0
2021-12-17 15:00:00,34.17,34.28,33.86,33.96,8326.0,34.17,34.28,33.86,33.96,8326.0
2021-12-17 15:30:00,34.02,34.02,33.66,33.81,24349.0,34.02,34.02,33.66,33.81,24349.0
2021-12-20 09:30:00,32.2,32.64,31.75,32.58,11701.0,32.2,32.64,31.75,32.58,11701.0
2021-12-20 10:00:00,32.91,33.19,32.72,32.81,6700.0,32.91,33.19,32.72,32.81,6700.0
2021-12-20 10:30:00,32.73,32.82,32.4,32.51,5027.0,32.73,32.82,32.4,32.51,5027.0
2021-12-20 11:00:00,32.5,32.5,31.92,31.96,2913.0,32.5,32.5,31.92,31.96,2913.0
2021-12-20 11:30:00,32.0,32.31,31.94,32.17,3135.0,32.0,32.31,31.94,32.17,3135.0
2021-12-20 12:00:00,32.1,32.13,31.98,32.09,2482.0,32.1,32.13,31.98,32.09,2482.0
2021-12-20 12:30:00,32.08,32.08,31.6,31.68,3786.0,32.08,32.08,31.6,31.68,3786.0
2021-12-20 13:00:00,31.64,31.92,31.62,31.89,1599.0,31.64,31.92,31.62,31.89,1599.0
2021-12-20 13:30:00,31.86,32.07,31.85,32.07,1496.0,31.86,32.07,31.85,32.07,1496.0
2021-12-20 14:00:00,32.18,32.31,32.12,32.31,2811.0,32.18,32.31,32.12,32.31,2811.0
2021-12-20 14:30:00,32.35,32.87,32.32,32.78,3494.0,32.35,32.87,32.32,32.78,3494.0
2021-12-20 15:00:00,32.87,33.18,32.75,33.14,3970.0,32.87,33.18,32.75,33.14,3970.0
2021-12-20 15:30:00,33.2,33.5,33.04,33.4,17179.0,33.2,33.5,33.04,33.4,17179.0
2021-12-21 09:30:00,34.22,35.28,33.91,35.0,4832.0,34.22,35.28,33.91,35.0,4832.0
2021-12-21 10:00:00,35.41,36.01,35.41,35.55,10616.0,35.41,36.01,35.41,35.55,10616.0
2021-12-21 10:30:00,35.56,36.04,35.56,35.96,8747.0,35.56,36.04,35.56,35.96,8747.0
2021-12-21 11:00:00,35.91,36.47,35.91,36.47,5931.0,35.91,36.47,35.91,36.47,5931.0
2021-12-21 11:30:00,36.37,36.82,36.37,36.74,12404.0,36.37,36.82,36.37,36.74,12404.0
2021-12-21 12:00:00,36.78,37.11,36.66,36.97,13912.0,36.78,37.11,36.66,36.97,13912.0
2021-12-21 12:30:00,36.95,37.16,36.83,37.14,8450.0,36.95,37.16,36.83,37.14,8450.0
2021-12-21 13:00:00,37.08,37.12,36.9,36.93,2961.0,37.08,37.12,36.9,36.93,2961.0
2021-12-21 13:30:00,36.9,37.1,36.9,37.02,5438.0,36.9,37.1,36.9,37.02,5438.0
2021-12-21 14:00:00,37.19,37.49,37.17,37.45,7752.0,37.19,37.49,37.17,37.45,7752.0
2021-12-21 14:30:00,37.47,37.47,37.2,37.38,4616.0,37.47,37.47,37.2,37.38,4616.0
2021-12-21 15:00:00,37.32,37.48,37.31,37.38,3863.0,37.32,37.48,37.31,37.38,3863.0
2021-12-21 15:30:00,37.38,37.45,37.02,37.31,17606.0,37.38,37.45,37.02,37.31,17606.0
2021-12-22 09:30:00,37.43,37.83,37.18,37.71,2100.0,37.43,37.83,37.18,37.71,2100.0
2021-12-22 10:00:00,37.84,38.63,37.84,38.57,6305.0,37.84,38.63,37.84,38.57,6305.0
2021-12-22 10:30:00,38.43,38.67,38.36,38.62,4498.0,38.43,38.67,38.36,38.62,4498.0
2021-12-22 11:00:00,38.76,38.88,38.61,38.86,10700.0,38.76,38.88,38.61,38.86,10700.0
2021-12-22 11:30:00,38.84,38.98,38.79,38.98,3698.0,38.84,38.98,38.79,38.98,3698.0
2021-12-22 12:00:00,38.92,39.0,38.62,38.62,1751.0,38.92,39.0,38.62,38.62,1751.0
2021-12-22 12:30:00,38.62,38.7,38.61,38.66,1300.0,38.62,38.7,38.61,38.66,1300.0
2021-12-22 13:00:00,38.59,38.8,38.59,38.8,1700.0,38.59,38.8,38.59,38.8,1700.0
2021-12-22 13:30:00,38.76,38.83,38.49,38.56,3054.0,38.76,38.83,38.49,38.56,3054.0
2021-12-22 14:00:00,38.51,38.57,38.41,38.48,2565.0,38.51,38.57,38.41,38.48,2565.0
2021-12-22 14:30:00,38.44,38.44,38.25,38.31,1720.0,38.44,38.44,38.25,38.31,1720.0
2021-12-22 15:00:00,38.35,38.36,38.21,38.32,3225.0,38.35,38.36,38.21,38.32,3225.0
2021-12-22 15:30:00,38.36,38.61,38.13,38.56,12164.0,38.36,38.61,38.13,38.56,12164.0
2021-12-23 09:30:00,38.94,39.17,38.54,38.7,1500.0,38.94,39.17,38.54,38.7,1500.0
2021-12-23 10:00:00,38.69,39.09,38.59,38.77,1217.0,38.69,39.09,38.59,38.77,1217.0
2021-12-23 10:30:00,38.97,39.21,38.88,39.16,5255.0,38.97,39.21,38.88,39.16,5255.0
2021-12-23 11:00:00,39.21,39.26,39.01,39.2,1500.0,39.21,39.26,39.01,39.2,1500.0
2021-12-23 11:30:00,39.26,39.26,39.02,39.02,821.0,39.26,39.26,39.02,39.02,821.0
2021-12-23 12:00:00,39.03,39.21,39.03,39.21,3551.0,39.03,39.21,39.03,39.21,3551.0
2021-12-23 12:30:00,39.24,39.3,39.23,39.3,1200.0,39.24,39.3,39.23,39.3,1200.0
2021-12-23 13:00:00,39.32,39.32,39.2,39.27,2100.0,39.32,39.32,39.2,39.27,2100.0
2021-12-23 13:30:00,39.26,39.54,39.17,39.49,1800.0,39.26,39.54,39.17,39.49,1800.0
2021-12-23 14:00:00,39.51,39.59,39.45,39.5,2252.0,39.51,39.59,39.45,39.5,2252.0
2021-12-23 14:30:00,39.5,39.58,39.47,39.5,1600.0,39.5,39.58,39.47,39.5,1600.0
2021-12-23 15:00:00,39.5,39.57,39.31,39.52,3400.0,39.5,39.57,39.31,39.52,3400.0
2021-12-23 15:30:00,39.44,39.58,39.41,39.51,6500.0,39.44,39.58,39.41,39.51,6500.0
2021-12-27 09:30:00,39.07,39.45,38.7,39.45,1800.0,39.07,39.45,38.7,39.45,1800.0
2021-12-27 10:00:00,39.07,39.68,39.07,39.49,11915.0,39.07,39.68,39.07,39.49,11915.0
2021-12-27 10:30:00,39.41,39.93,39.41,39.93,3243.0,39.41,39.93,39.41,39.93,3243.0
2021-12-27 11:00:00,39.82,40.05,39.65,39.74,6726.0,39.82,40.05,39.65,39.74,6726.0
2021-12-27 11:30:00,39.82,39.82,39.43,39.43,800.0,39.82,39.82,39.43,39.43,800.0
2021-12-27 12:00:00,39.39,39.39,39.3,39.37,600.0,39.39,39.39,39.3,39.37,600.0
2021-12-27 12:30:00,39.33,39.37,39.25,39.37,1400.0,39.33,39.37,39.25,39.37,1400.0
2021-12-27 13:00:00,39.33,39.4,39.25,39.3,10453.0,39.33,39.4,39.25,39.3,10453.0
2021-12-27 13:30:00,39.25,39.31,39.13,39.2,2028.0,39.25,39.31,39.13,39.2,2028.0
2021-12-27 14:00:00,39.26,39.35,39.26,39.35,1400.0,39.26,39.35,39.26,39.35,1400.0
2021-12-27 14:30:00,39.36,39.51,39.34,39.51,2000.0,39.36,39.51,39.34,39.51,2000.0
2021-12-27 15:00:00,39.48,39.59,39.44,39.56,1948.0,39.48,39.59,39.44,39.56,1948.0
2021-12-27 15:30:00,39.42,39.6,39.3,39.57,7211.0,39.42,39.6,39.3,39.57,7211.0
2021-12-28 09:30:00,39.02,39.9,39.02,39.46,1966.0,39.02,39.9,39.02,39.46,1966.0
2021-12-28 10:00:00,39.55,39.73,39.44,39.54,900.0,39.55,39.73,39.44,39.54,900.0
2021-12-28 10:30:00,39.63,39.63,39.27,39.32,1000.0,39.63,39.63,39.27,39.32,1000.0
2021-12-28 11:00:00,39.22,39.27,39.1,39.27,1400.0,39.22,39.27,39.1,39.27,1400.0
2021-12-28 11:30:00,39.3,39.38,39.27,39.38,700.0,39.3,39.38,39.27,39.38,700.0
2021-12-28 12:00:00,39.28,39.33,39.21,39.29,1300.0,39.28,39.33,39.21,39.29,1300.0
2021-12-28 12:30:00,39.22,39.22,39.03,39.1,1981.0,39.22,39.22,39.03,39.1,1981.0
2021-12-28 13:00:00,39.14,39.28,39.14,39.21,700.0,39.14,39.28,39.14,39.21,700.0
2021-12-28 13:30:00,39.22,39.23,39.17,39.23,1000.0,39.22,39.23,39.17,39.23,1000.0
2021-12-28 14:00:00,39.17,39.25,39.1,39.19,2000.0,39.17,39.25,39.1,39.19,2000.0
2021-12-28 14:30:00,39.22,39.23,39.05,39.05,1800.0,39.22,39.23,39.05,39.05,1800.0
2021-12-28 15:00:00,39.04,39.05,38.96,39.05,1600.0,39.04,39.05,38.96,39.05,1600.0
2021-12-28 15:30:00,39.09,39.1,38.8,38.88,6106.0,39.09,39.1,38.8,38.88,6106.0
2021-12-29 09:30:00,38.64,38.94,38.64,38.85,1000.0,38.64,38.94,38.64,38.85,1000.0
2021-12-29 10:00:00,38.81,38.82,38.52,38.6,3200.0,38.81,38.82,38.52,38.6,3200.0
2021-12-29 10:30:00,38.73,39.02,38.66,38.94,1000.0,38.73,39.02,38.66,38.94,1000.0
2021-12-29 11:00:00,39.08,39.09,38.96,39.03,800.0,39.08,39.09,38.96,39.03,800.0
2021-12-29 11:30:00,39.14,39.14,38.96,38.99,2403.0,39.14,39.14,38.96,38.99,2403.0
2021-12-29 12:00:00,38.98,39.16,38.98,39.15,1048.0,38.98,39.16,38.98,39.15,1048.0
2021-12-29 12:30:00,39.21,39.32,39.14,39.31,2082.0,39.21,39.32,39.14,39.31,2082.0
2021-12-29 13:00:00,39.36,39.5,39.36,39.5,1200.0,39.36,39.5,39.36,39.5,1200.0
2021-12-29 13:30:00,39.44,39.52,39.07,39.08,1752.0,39.44,39.52,39.07,39.08,1752.0
2021-12-29 14:00:00,39.2,39.21,39.17,39.2,1250.0,39.2,39.21,39.17,39.2,1250.0
2021-12-29 14:30:00,39.15,39.15,38.97,39.0,1738.0,39.15,39.15,38.97,39.0,1738.0
2021-12-29 15:00:00,38.96,38.96,38.76,38.79,2000.0,38.96,38.96,38.76,38.79,2000.0
2021-12-29 15:30:00,38.81,38.82,38.65,38.77,7008.0,38.81,38.82,38.65,38.77,7008.0
2021-12-30 09:30:00,39.31,39.31,39.21,39.21,1900.0,39.31,39.31,39.21,39.21,1900.0
2021-12-30 10:00:00,39.27,39.27,39.11,39.11,1200.0,39.27,39.27,39.11,39.11,1200.0
2021-12-30 10:30:00,39.24,39.24,39.04,39.07,1748.0,39.24,39.24,39.04,39.07,1748.0
2021-12-30 11:00:00,39.09,39.2,38.99,39.05,5261.0,39.09,39.2,38.99,39.05,5261.0
2021-12-30 11:30:00,39.03,39.25,39.03,39.25,1463.0,39.03,39.25,39.03,39.25,1463.0
2021-12-30 12:00:00,39.2,39.2,38.88,38.88,722.0,39.2,39.2,38.88,38.88,722.0
2021-12-30 12:30:00,39.02,39.13,39.02,39.12,1100.0,39.02,39.13,39.02,39.12,1100.0
2021-12-30 13:00:00,39.21,39.21,39.13,39.13,1000.0,39.21,39.21,39.13,39.13,1000.0
2021-12-30 13:30:00,39.05,39.05,38.98,39.03,800.0,39.05,39.05,38.98,39.03,800.0
2021-12-30 14:00:00,38.89,38.93,38.83,38.86,600.0,38.89,38.93,38.83,38.86,600.0
2021-12-30 14:30:00,38.87,38.87,38.71,38.86,1600.0,38.87,38.87,38.71,38.86,1600.0
2021-12-30 15:00:00,38.84,38.84,38.7,38.77,1492.0,38.84,38.84,38.7,38.77,1492.0
2021-12-30 15:30:00,38.76,38.76,38.53,38.54,3399.0,38.76,38.76,38.53,38.54,3399.0
2021-12-31 09:30:00,38.44,38.53,38.09,38.4,700.0,38.44,38.53,38.09,38.4,700.0
2021-12-31 10:00:00,38.45,38.66,38.28,38.55,600.0,38.45,38.66,38.28,38.55,600.0
2021-12-31 10:30:00,38.6,38.6,38.38,38.5,1000.0,38.6,38.6,38.38,38.5,1000.0
2021-12-31 11:00:00,38.38,38.52,38.34,38.5,900.0,38.38,38.52,38.34,38.5,900.0
2021-12-31 11:30:00,38.5,38.55,38.46,38.46,1700.0,38.5,38.55,38.46,38.46,1700.0
2021-12-31 12:00:00,38.41,38.43,38.24,38.24,500.0,38.41,38.43,38.24,38.24,500.0
2021-12-31 12:30:00,38.27,38.43,38.27,38.38,700.0,38.27,38.43,38.27,38.38,700.0
2021-12-31 13:00:00,38.49,38.49,38.33,38.36,1107.0,38.49,38.49,38.33,38.36,1107.0
2021-12-31 13:30:00,38.33,38.5,38.3,38.5,1400.0,38.33,38.5,38.3,38.5,1400.0
2021-12-31 14:00:00,38.54,38.7,38.49,38.7,1100.0,38.54,38.7,38.49,38.7,1100.0
2021-12-31 14:30:00,38.76,38.76,38.62,38.69,1409.0,38.76,38.76,38.62,38.69,1409.0
2021-12-31 15:00:00,38.77,38.78,38.68,38.68,1347.0,38.77,38.78,38.68,38.68,1347.0
2021-12-31 15:30:00,38.56,38.68,38.35,38.42,5296.0,38.56,38.68,38.35,38.42,5296.0
2022-01-03 09:30:00,38.79,39.61,38.79,39.61,4300.0,38.79,39.61,38.79,39.61,4300.0
2022-01-03 10:00:00,39.69,40.54,39.62,40.14,11086.0,39.69,40.54,39.62,40.14,11086.0
2022-01-03 10:30:00,40.1,40.63,39.98,40.21,6507.0,40.1,40.63,39.98,40.21,6507.0
2022-01-03 11:00:00,40.22,40.44,39.98,40.01,3251.0,40.22,40.44,39.98,40.01,3251.0
2022-01-03 11:30:00,39.85,39.92,39.73,39.73,1367.0,39.85,39.92,39.73,39.73,1367.0
2022-01-03 12:00:00,39.77,39.78,39.28,39.28,1200.0,39.77,39.78,39.28,39.28,1200.0
2022-01-03 12:30:00,39.35,39.44,39.35,39.4,400.0,39.35,39.44,39.35,39.4,400.0
2022-01-03 13:00:00,39.27,39.39,39.21,39.39,1000.0,39.27,39.39,39.21,39.39,1000.0
2022-01-03 13:30:00,39.33,39.33,39.27,39.27,400.0,39.33,39.33,39.27,39.27,400.0
2022-01-03 14:00:00,39.32,39.41,39.1,39.14,2208.0,39.32,39.41,39.1,39.14,2208.0
2022-01-03 14:30:00,39.17,39.34,39.1,39.33,1739.0,39.17,39.34,39.1,39.33,1739.0
2022-01-03 15:00:00,39.26,39.27,39.16,39.19,2333.0,39.26,39.27,39.16,39.19,2333.0
2022-01-03 15:30:00,39.2,39.35,39.06,39.2,4350.0,39.2,39.35,39.06,39.2,4350.0
2022-01-04 09:30:00,39.4,40.2,39.39,40.06,3276.0,39.4,40.2,39.39,40.06,3276.0
2022-01-04 10:00:00,40.05,40.15,39.88,40.1,4310.0,40.05,40.15,39.88,40.1,4310.0
2022-01-04 10:30:00,39.78,39.83,39.63,39.63,1000.0,39.78,39.83,39.63,39.63,1000.0
2022-01-04 11:00:00,39.54,39.81,39.37,39.41,2100.0,39.54,39.81,39.37,39.41,2100.0
2022-01-04 11:30:00,39.49,40.07,39.45,39.99,2600.0,39.49,40.07,39.45,39.99,2600.0
2022-01-04 12:00:00,40.01,40.1,39.98,40.03,1676.0,40.01,40.1,39.98,40.03,1676.0
2022-01-04 12:30:00,40.15,40.15,39.97,40.01,1293.0,40.15,40.15,39.97,40.01,1293.0
2022-01-04 13:00:00,39.94,40.12,39.94,40.11,2100.0,39.94,40.12,39.94,40.11,2100.0
2022-01-04 13:30:00,40.2,40.24,39.91,39.91,11422.0,40.2,40.24,39.91,39.91,11422.0
2022-01-04 14:00:00,39.78,39.79,39.72,39.76,800.0,39.78,39.79,39.72,39.76,800.0
2022-01-04 14:30:00,39.72,39.83,39.72,39.78,800.0,39.72,39.83,39.72,39.78,800.0
2022-01-04 15:00:00,39.76,39.76,39.56,39.68,1600.0,39.76,39.76,39.56,39.68,1600.0
2022-01-04 15:30:00,39.81,40.0,39.76,39.89,3200.0,39.81,40.0,39.76,39.89,3200.0
2022-01-05 09:30:00,39.88,40.54,39.87,40.08,5332.0,39.88,40.54,39.87,40.08,5332.0
2022-01-05 10:00:00,40.11,40.16,39.8,40.01,600.0,40.11,40.16,39.8,40.01,600.0
2022-01-05 10:30:00,40.0,40.01,39.8,40.01,2124.0,40.0,40.01,39.8,40.01,2124.0
2022-01-05 11:00:00,40.03,40.05,39.93,39.98,800.0,40.03,40.05,39.93,39.98,800.0
2022-01-05 11:30:00,40.0,40.0,39.94,40.0,418.0,40.0,40.0,39.94,40.0,418.0
2022-01-05 12:00:00,40.0,40.03,39.87,39.87,1223.0,40.0,40.03,39.87,39.87,1223.0
2022-01-05 12:30:00,39.95,39.95,39.5,39.5,200.0,39.95,39.95,39.5,39.5,200.0
2022-01-05 13:00:00,39.39,39.76,39.39,39.76,300.0,39.39,39.76,39.39,39.76,300.0
2022-01-05 13:30:00,39.63,39.67,39.6,39.65,1020.0,39.63,39.67,39.6,39.65,1020.0
2022-01-05 14:00:00,39.64,39.7,39.24,39.28,1873.0,39.64,39.7,39.24,39.28,1873.0
2022-01-05 14:30:00,39.3,39.3,38.7,38.76,2701.0,39.3,39.3,38.7,38.76,2701.0
2022-01-05 15:00:00,38.67,38.72,38.34,38.34,3764.0,38.67,38.72,38.34,38.34,3764.0
2022-01-05 15:30:00,38.32,38.51,38.16,38.36,4339.0,38.32,38.51,38.16,38.36,4339.0
2022-01-06 09:30:00,38.8,39.4,38.76,38.76,4423.0,38.8,39.4,38.76,38.76,4423.0
2022-01-06 10:00:00,38.67,38.67,38.23,38.63,3923.0,38.67,38.67,38.23,38.63,3923.0
2022-01-06 10:30:00,38.71,38.95,38.71,38.88,1400.0,38.71,38.95,38.71,38.88,1400.0
2022-01-06 11:00:00,39.0,39.32,38.89,39.07,1400.0,39.0,39.32,38.89,39.07,1400.0
2022-01-06 11:30:00,39.03,39.26,38.92,39.01,1800.0,39.03,39.26,38.92,39.01,1800.0
2022-01-06 12:00:00,39.0,39.04,38.97,39.0,1716.0,39.0,39.04,38.97,39.0,1716.0
2022-01-06 12:30:00,38.93,38.93,38.75,38.75,1160.0,38.93,38.93,38.75,38.75,1160.0
2022-01-06 13:00:00,38.7,38.73,38.58,38.58,1000.0,38.7,38.73,38.58,38.58,1000.0
2022-01-06 13:30:00,38.58,38.58,38.53,38.53,1000.0,38.58,38.58,38.53,38.53,1000.0
2022-01-06 14:00:00,38.53,38.84,38.29,38.75,2150.0,38.53,38.84,38.29,38.75,2150.0
2022-01-06 14:30:00,38.76,38.76,38.43,38.54,2252.0,38.76,38.76,38.43,38.54,2252.0
2022-01-06 15:00:00,38.54,38.54,38.3,38.4,2168.0,38.54,38.54,38.3,38.4,2168.0
2022-01-06 15:30:00,38.41,38.46,38.2,38.27,6904.0,38.41,38.46,38.2,38.27,6904.0
2022-01-07 09:30:00,38.5,38.5,38.36,38.36,940.0,38.5,38.5,38.36,38.36,940.0
2022-01-07 10:00:00,38.45,38.74,38.45,38.74,915.0,38.45,38.74,38.45,38.74,915.0
2022-01-07 10:30:00,38.69,38.69,38.23,38.33,600.0,38.69,38.69,38.23,38.33,600.0
2022-01-07 11:00:00,38.5,38.64,38.34,38.64,600.0,38.5,38.64,38.34,38.64,600.0
2022-01-07 11:30:00,38.76,38.93,38.76,38.8,2149.0,38.76,38.93,38.76,38.8,2149.0
2022-01-07 12:00:00,38.91,39.1,38.73,38.73,1075.0,38.91,39.1,38.73,38.73,1075.0
2022-01-07 12:30:00,38.73,38.78,38.65,38.65,507.0,38.73,38.78,38.65,38.65,507.0
2022-01-07 13:00:00,38.61,38.76,38.61,38.7,567.0,38.61,38.76,38.61,38.7,567.0
2022-01-07 13:30:00,38.69,38.7,38.59,38.59,1114.0,38.69,38.7,38.59,38.59,1114.0
2022-01-07 14:00:00,38.55,38.57,38.45,38.52,646.0,38.55,38.57,38.45,38.52,646.0
2022-01-07 14:30:00,38.75,38.75,38.59,38.65,1157.0,38.75,38.75,38.59,38.65,1157.0
2022-01-07 15:00:00,38.7,38.7,38.55,38.57,542.0,38.7,38.7,38.55,38.57,542.0
2022-01-07 15:30:00,38.7,38.75,38.47,38.47,1764.0,38.7,38.75,38.47,38.47,1764.0
2022-01-10 09:30:00,38.07,38.07,36.91,36.91,7590.0,38.07,38.07,36.91,36.91,7590.0
2022-01-10 10:00:00,36.92,36.92,36.3,36.51,12933.0,36.92,36.92,36.3,36.51,12933.0
2022-01-10 10:30:00,36.42,36.57,36.23,36.49,6501.0,36.42,36.57,36.23,36.49,6501.0
2022-01-10 11:00:00,36.51,37.56,36.51,37.52,1000.0,36.51,37.56,36.51,37.52,1000.0
2022-01-10 11:30:00,37.6,38.05,37.6,38.02,1669.0,37.6,38.05,37.6,38.02,1669.0
2022-01-10 12:00:00,38.06,38.08,37.89,38.0,2732.0,38.06,38.08,37.89,38.0,2732.0
2022-01-10 12:30:00,37.89,38.26,37.81,38.21,3038.0,37.89,38.26,37.81,38.21,3038.0
2022-01-10 13:00:00,38.2,38.38,38.09,38.25,2225.0,38.2,38.38,38.09,38.25,2225.0
2022-01-10 13:30:00,38.27,38.38,38.18,38.28,3101.0,38.27,38.38,38.18,38.28,3101.0
2022-01-10 14:00:00,38.38,38.4,38.19,38.28,3391.0,38.38,38.4,38.19,38.28,3391.0
2022-01-10 14:30:00,38.29,38.4,38.14,38.21,2707.0,38.29,38.4,38.14,38.21,2707.0
2022-01-10 15:00:00,38.27,38.51,38.13,38.49,3400.0,38.27,38.51,38.13,38.49,3400.0
2022-01-10 15:30:00,38.49,38.74,38.39,38.7,3673.0,38.49,38.74,38.39,38.7,3673.0
2022-01-11 09:30:00,38.31,38.5,38.11,38.23,2000.0,38.31,38.5,38.11,38.23,2000.0
2022-01-11 10:00:00,38.14,38.2,37.93,38.0,1100.0,38.14,38.2,37.93,38.0,1100.0
2022-01-11 10:30:00,37.96,38.0,37.5,37.5,1900.0,37.96,38.0,37.5,37.5,1900.0
2022-01-11 11:00:00,37.55,38.09,37.55,38.09,800.0,37.55,38.09,37.55,38.09,800.0
2022-01-11 11:30:00,38.24,38.41,38.18,38.33,2936.0,38.24,38.41,38.18,38.33,2936.0
2022-01-11 12:00:00,38.35,38.41,38.31,38.31,1100.0,38.35,38.41,38.31,38.31,1100.0
2022-01-11 12:30:00,38.41,39.02,38.41,39.02,2549.0,38.41,39.02,38.41,39.02,2549.0
2022-01-11 13:00:00,38.89,39.34,38.89,39.34,2200.0,38.89,39.34,38.89,39.34,2200.0
2022-01-11 13:30:00,39.3,39.34,39.26,39.26,1307.0,39.3,39.34,39.26,39.26,1307.0
2022-01-11 14:00:00,39.31,39.41,39.18,39.18,1100.0,39.31,39.41,39.18,39.18,1100.0
2022-01-11 14:30:00,39.19,39.19,38.87,38.91,800.0,39.19,39.19,38.87,38.91,800.0
2022-01-11 15:00:00,38.97,38.99,38.91,38.92,800.0,38.97,38.99,38.91,38.92,800.0
2022-01-11 15:30:00,38.96,39.04,38.54,38.54,3102.0,38.96,39.04,38.54,38.54,3102.0
2022-01-12 09:30:00,39.05,39.3,38.6,39.18,2058.0,39.05,39.3,38.6,39.18,2058.0
2022-01-12 10:00:00,39.2,39.2,38.44,38.44,814.0,39.2,39.2,38.44,38.44,814.0
2022-01-12 10:30:00,38.39,38.48,38.24,38.34,1200.0,38.39,38.48,38.24,38.34,1200.0
2022-01-12 11:00:00,38.3,38.31,38.24,38.24,300.0,38.3,38.31,38.24,38.24,300.0
2022-01-12 11:30:00,38.44,38.44,38.24,38.24,743.0,38.44,38.44,38.24,38.24,743.0
2022-01-12 12:00:00,38.18,38.25,38.18,38.25,343.0,38.18,38.25,38.18,38.25,343.0
2022-01-12 12:30:00,38.78,38.99,38.76,38.98,600.0,38.78,38.99,38.76,38.98,600.0
2022-01-12 13:00:00,38.95,38.95,38.75,38.85,400.0,38.95,38.95,38.75,38.85,400.0
2022-01-12 13:30:00,38.9,38.95,38.9,38.95,200.0,38.9,38.95,38.9,38.95,200.0
2022-01-12 14:00:00,38.89,38.97,38.8,38.96,1931.0,38.89,38.97,38.8,38.96,1931.0
2022-01-12 14:30:00,38.93,39.1,38.88,39.1,1435.0,38.93,39.1,38.88,39.1,1435.0
2022-01-12 15:00:00,39.06,39.16,38.98,39.01,1806.0,39.06,39.16,38.98,39.01,1806.0
2022-01-12 15:30:00,38.99,39.0,38.64,38.66,4273.0,38.99,39.0,38.64,38.66,4273.0
2022-01-13 09:30:00,38.8,39.7,38.8,39.59,2998.0,38.8,39.7,38.8,39.59,2998.0
2022-01-13 10:00:00,39.6,39.86,39.48,39.55,9198.0,39.6,39.86,39.48,39.55,9198.0
2022-01-13 10:30:00,39.63,39.69,39.12,39.28,43675.0,39.63,39.69,39.12,39.28,43675.0
2022-01-13 11:00:00,39.35,39.68,39.3,39.58,10668.0,39.35,39.68,39.3,39.58,10668.0
2022-01-13 11:30:00,39.57,39.63,39.35,39.35,8766.0,39.57,39.63,39.35,39.35,8766.0
2022-01-13 12:00:00,39.34,39.39,38.97,39.0,7213.0,39.34,39.39,38.97,39.0,7213.0
2022-01-13 12:30:00,38.99,39.05,38.82,38.93,3862.0,38.99,39.05,38.82,38.93,3862.0
2022-01-13 13:00:00,38.98,39.38,38.98,39.29,3237.0,38.98,39.38,38.98,39.29,3237.0
2022-01-13 13:30:00,39.18,39.19,39.02,39.06,4649.0,39.18,39.19,39.02,39.06,4649.0
2022-01-13 14:00:00,39.15,39.29,39.05,39.09,11916.0,39.15,39.29,39.05,39.09,11916.0
2022-01-13 14:30:00,39.08,39.16,38.83,38.83,4180.0,39.08,39.16,38.83,38.83,4180.0
2022-01-13 15:00:00,38.81,38.86,38.4,38.4,4366.0,38.81,38.86,38.4,38.4,4366.0
2022-01-13 15:30:00,38.28,38.36,38.0,38.03,30661.0,38.28,38.36,38.0,38.03,30661.0
2022-01-14 09:30:00,38.19,38.61,37.95,38.57,4500.0,38.19,38.61,37.95,38.57,4500.0
2022-01-14 10:00:00,38.48,39.22,38.48,38.74,8046.0,38.48,39.22,38.48,38.74,8046.0
2022-01-14 10:30:00,38.68,38.82,38.51,38.67,3541.0,38.68,38.82,38.51,38.67,3541.0
2022-01-14 11:00:00,38.83,38.83,38.64,38.69,4524.0,38.83,38.83,38.64,38.69,4524.0
2022-01-14 11:30:00,38.58,38.65,38.34,38.34,1397.0,38.58,38.65,38.34,38.34,1397.0
2022-01-14 12:00:00,38.21,38.3,38.02,38.06,1310.0,38.21,38.3,38.02,38.06,1310.0
2022-01-14 12:30:00,37.94,37.95,37.19,37.58,3700.0,37.94,37.95,37.19,37.58,3700.0
2022-01-14 13:00:00,37.63,37.63,37.32,37.47,1956.0,37.63,37.63,37.32,37.47,1956.0
2022-01-14 13:30:00,37.38,37.69,37.36,37.64,2535.0,37.38,37.69,37.36,37.64,2535.0
2022-01-14 14:00:00,37.68,37.77,37.49,37.49,2583.0,37.68,37.77,37.49,37.49,2583.0
2022-01-14 14:30:00,37.52,37.95,37.52,37.94,3412.0,37.52,37.95,37.52,37.94,3412.0
2022-01-14 15:00:00,37.94,38.04,37.88,37.95,4431.0,37.94,38.04,37.88,37.95,4431.0
2022-01-14 15:30:00,37.96,38.16,37.94,38.04,12706.0,37.96,38.16,37.94,38.04,12706.0
2022-01-18 09:30:00,37.65,37.65,37.09,37.45,6217.0,37.65,37.65,37.09,37.45,6217.0
2022-01-18 10:00:00,37.27,37.55,37.19,37.27,2778.0,37.27,37.55,37.19,37.27,2778.0
2022-01-18 10:30:00,37.11,37.11,36.69,36.7,4108.0,37.11,37.11,36.69,36.7,4108.0
2022-01-18 11:00:00,36.61,36.67,36.35,36.35,2481.0,36.61,36.67,36.35,36.35,2481.0
2022-01-18 11:30:00,36.15,36.66,36.15,36.6,5036.0,36.15,36.66,36.15,36.6,5036.0
2022-01-18 12:00:00,36.37,36.52,36.36,36.38,2341.0,36.37,36.52,36.36,36.38,2341.0
2022-01-18 12:30:00,36.35,36.43,36.21,36.35,2200.0,36.35,36.43,36.21,36.35,2200.0
2022-01-18 13:00:00,36.27,36.27,35.94,36.01,2478.0,36.27,36.27,35.94,36.01,2478.0
2022-01-18 13:30:00,36.05,36.19,36.02,36.12,2500.0,36.05,36.19,36.02,36.12,2500.0
2022-01-18 14:00:00,36.14,36.25,35.88,35.88,2674.0,36.14,36.25,35.88,35.88,2674.0
2022-01-18 14:30:00,35.9,36.19,35.9,36.11,2100.0,35.9,36.19,35.9,36.11,2100.0
2022-01-18 15:00:00,36.07,36.08,35.67,35.75,2718.0,36.07,36.08,35.67,35.75,2718.0
2022-01-18 15:30:00,35.7,35.71,35.18,35.31,7102.0,35.7,35.71,35.18,35.31,7102.0
2022-01-19 09:30:00,35.27,35.5,34.93,35.37,4301.0,35.27,35.5,34.93,35.37,4301.0
2022-01-19 10:00:00,35.41,35.53,35.02,35.1,4900.0,35.41,35.53,35.02,35.1,4900.0
2022-01-19 10:30:00,35.02,35.36,35.01,35.2,11574.0,35.02,35.36,35.01,35.2,11574.0
2022-01-19 11:00:00,35.37,35.7,35.37,35.7,3100.0,35.37,35.7,35.37,35.7,3100.0
2022-01-19 11:30:00,35.61,35.76,35.49,35.67,3400.0,35.61,35.76,35.49,35.67,3400.0
2022-01-19 12:00:00,35.72,36.65,35.72,36.4,3186.0,35.72,36.65,35.72,36.4,3186.0
2022-01-19 12:30:00,36.44,36.47,36.2,36.35,2900.0,36.44,36.47,36.2,36.35,2900.0
2022-01-19 13:00:00,36.29,36.42,36.19,36.28,2533.0,36.29,36.42,36.19,36.28,2533.0
2022-01-19 13:30:00,36.28,36.37,36.15,36.19,900.0,36.28,36.37,36.15,36.19,900.0
2022-01-19 14:00:00,36.14,36.14,36.03,36.03,1052.0,36.14,36.14,36.03,36.03,1052.0
2022-01-19 14:30:00,35.99,36.06,35.93,36.02,2100.0,35.99,36.06,35.93,36.02,2100.0
2022-01-19 15:00:00,35.93,35.96,35.74,35.75,3500.0,35.93,35.96,35.74,35.75,3500.0
2022-01-19 15:30:00,35.72,35.84,35.51,35.52,8962.0,35.72,35.84,35.51,35.52,8962.0
2022-01-20 09:30:00,36.24,36.25,36.09,36.09,800.0,36.24,36.25,36.09,36.09,800.0
2022-01-20 10:00:00,36.11,36.46,36.11,36.27,778.0,36.11,36.46,36.11,36.27,778.0
2022-01-20 10:30:00,36.3,36.59,36.3,36.55,1300.0,36.3,36.59,36.3,36.55,1300.0
2022-01-20 11:00:00,36.63,36.66,36.21,36.25,1464.0,36.63,36.66,36.21,36.25,1464.0
2022-01-20 11:30:00,36.26,36.42,36.18,36.42,500.0,36.26,36.42,36.18,36.42,500.0
2022-01-20 12:00:00,36.16,36.23,36.16,36.23,600.0,36.16,36.23,36.16,36.23,600.0
2022-01-20 12:30:00,36.31,36.37,36.14,36.14,1000.0,36.31,36.37,36.14,36.14,1000.0
2022-01-20 13:00:00,35.83,35.92,35.83,35.88,400.0,35.83,35.92,35.83,35.88,400.0
2022-01-20 13:30:00,35.85,35.89,35.77,35.77,955.0,35.85,35.89,35.77,35.77,955.0
2022-01-20 14:00:00,35.83,35.99,35.42,35.45,5947.0,35.83,35.99,35.42,35.45,5947.0
2022-01-20 14:30:00,35.44,35.44,35.26,35.27,2094.0,35.44,35.44,35.26,35.27,2094.0
2022-01-20 15:00:00,35.35,35.35,34.97,35.05,8990.0,35.35,35.35,34.97,35.05,8990.0
2022-01-20 15:30:00,35.04,35.04,34.62,34.7,7810.0,35.04,35.04,34.62,34.7,7810.0
2022-01-21 09:30:00,34.04,34.94,34.0,34.92,5901.0,34.04,34.94,34.0,34.92,5901.0
2022-01-21 10:00:00,35.13,35.13,34.1,34.82,10767.0,35.13,35.13,34.1,34.82,10767.0
2022-01-21 10:30:00,35.1,35.2,34.96,35.09,3100.0,35.1,35.2,34.96,35.09,3100.0
2022-01-21 11:00:00,34.77,35.11,34.77,35.0,2677.0,34.77,35.11,34.77,35.0,2677.0
2022-01-21 11:30:00,35.01,35.04,34.76,34.81,3485.0,35.01,35.04,34.76,34.81,3485.0
2022-01-21 12:00:00,34.89,34.9,34.61,34.74,7392.0,34.89,34.9,34.61,34.74,7392.0
2022-01-21 12:30:00,34.68,34.71,34.47,34.56,1756.0,34.68,34.71,34.47,34.56,1756.0
2022-01-21 13:00:00,34.67,34.77,34.52,34.52,2054.0,34.67,34.77,34.52,34.52,2054.0
2022-01-21 13:30:00,34.58,34.89,34.58,34.78,700.0,34.58,34.89,34.58,34.78,700.0
2022-01-21 14:00:00,34.85,34.85,34.7,34.7,800.0,34.85,34.85,34.7,34.7,800.0
2022-01-21 14:30:00,34.52,34.61,34.45,34.47,4666.0,34.52,34.61,34.45,34.47,4666.0
2022-01-21 15:00:00,34.25,34.32,34.06,34.2,2946.0,34.25,34.32,34.06,34.2,2946.0
2022-01-21 15:30:00,34.25,34.45,33.97,33.99,12153.0,34.25,34.45,33.97,33.99,12153.0
2022-01-24 09:30:00,32.99,34.0,32.75,33.53,8893.0,32.99,34.0,32.75,33.53,8893.0
2022-01-24 10:00:00,33.59,33.85,33.26,33.77,4300.0,33.59,33.85,33.26,33.77,4300.0
2022-01-24 10:30:00,33.84,34.21,33.58,34.11,1993.0,33.84,34.21,33.58,34.11,1993.0
2022-01-24 11:00:00,33.93,34.05,33.63,33.75,1589.0,33.93,34.05,33.63,33.75,1589.0
2022-01-24 11:30:00,33.4,33.46,32.85,33.18,1574.0,33.4,33.46,32.85,33.18,1574.0
2022-01-24 12:00:00,33.03,33.07,32.75,32.77,1100.0,33.03,33.07,32.75,32.77,1100.0
2022-01-24 12:30:00,32.83,33.24,32.79,33.24,1500.0,32.83,33.24,32.79,33.24,1500.0
2022-01-24 13:00:00,33.76,34.18,33.76,33.84,733.0,33.76,34.18,33.76,33.84,733.0
2022-01-24 13:30:00,33.78,34.98,33.78,34.98,1700.0,33.78,34.98,33.78,34.98,1700.0
2022-01-24 14:00:00,35.0,35.47,35.0,35.22,3097.0,35.0,35.47,35.0,35.22,3097.0
2022-01-24 14:30:00,34.99,35.23,34.92,35.22,2098.0,34.99,35.23,34.92,35.22,2098.0
2022-01-24 15:00:00,35.38,35.55,35.09,35.09,3855.0,35.38,35.55,35.09,35.09,3855.0
2022-01-24 15:30:00,35.02,35.47,34.9,35.36,10421.0,35.02,35.47,34.9,35.36,10421.0
2022-01-25 09:30:00,35.09,35.73,35.09,35.31,1800.0,35.09,35.73,35.09,35.31,1800.0
2022-01-25 10:00:00,34.54,34.96,34.54,34.96,900.0,34.54,34.96,34.54,34.96,900.0
2022-01-25 10:30:00,35.25,35.82,35.25,35.34,1800.0,35.25,35.82,35.25,35.34,1800.0
2022-01-25 11:00:00,35.21,35.7,35.16,35.36,3900.0,35.21,35.7,35.16,35.36,3900.0
2022-01-25 11:30:00,35.29,35.82,35.23,35.72,1519.0,35.29,35.82,35.23,35.72,1519.0
2022-01-25 12:00:00,35.47,35.65,35.37,35.65,1100.0,35.47,35.65,35.37,35.65,1100.0
2022-01-25 12:30:00,35.59,35.59,35.39,35.48,1692.0,35.59,35.59,35.39,35.48,1692.0
2022-01-25 13:00:00,35.48,35.55,35.36,35.45,971.0,35.48,35.55,35.36,35.45,971.0
2022-01-25 13:30:00,35.64,35.79,35.56,35.76,1768.0,35.64,35.79,35.56,35.76,1768.0
2022-01-25 14:00:00,35.74,35.97,35.69,35.9,2961.0,35.74,35.97,35.69,35.9,2961.0
2022-01-25 14:30:00,35.9,36.1,35.86,36.04,5961.0,35.9,36.1,35.86,36.04,5961.0
2022-01-25 15:00:00,36.07,36.07,35.72,35.75,7387.0,36.07,36.07,35.72,35.75,7387.0
2022-01-25 15:30:00,35.78,35.98,35.68,35.78,14964.0,35.78,35.98,35.68,35.78,14964.0
2022-01-26 09:30:00,36.28,36.28,35.93,35.99,2900.0,36.28,36.28,35.93,35.99,2900.0
2022-01-26 10:00:00,36.09,36.5,36.01,36.35,6163.0,36.09,36.5,36.01,36.35,6163.0
2022-01-26 10:30:00,36.19,36.3,36.04,36.24,2700.0,36.19,36.3,36.04,36.24,2700.0
2022-01-26 11:00:00,36.23,36.62,36.16,36.62,2500.0,36.23,36.62,36.16,36.62,2500.0
2022-01-26 11:30:00,36.35,36.43,36.21,36.43,4542.0,36.35,36.43,36.21,36.43,4542.0
2022-01-26 12:00:00,36.39,36.41,36.16,36.17,2785.0,36.39,36.41,36.16,36.17,2785.0
2022-01-26 12:30:00,36.1,36.39,36.08,36.29,4265.0,36.1,36.39,36.08,36.29,4265.0
2022-01-26 13:00:00,36.18,36.33,36.18,36.22,2600.0,36.18,36.33,36.18,36.22,2600.0
2022-01-26 13:30:00,36.23,36.23,35.77,35.77,5517.0,36.23,36.23,35.77,35.77,5517.0
2022-01-26 14:00:00,35.8,36.08,35.62,36.06,3486.0,35.8,36.08,35.62,36.06,3486.0
2022-01-26 14:30:00,36.04,36.08,35.17,35.27,3159.0,36.04,36.08,35.17,35.27,3159.0
2022-01-26 15:00:00,34.9,35.04,34.45,35.04,2300.0,34.9,35.04,34.45,35.04,2300.0
2022-01-26 15:30:00,35.15,35.15,34.55,34.73,7898.0,35.15,35.15,34.55,34.73,7898.0
2022-01-27 09:30:00,34.89,35.3,34.89,34.91,1114.0,34.89,35.3,34.89,34.91,1114.0
2022-01-27 10:00:00,34.81,35.23,34.78,34.78,2290.0,34.81,35.23,34.78,34.78,2290.0
2022-01-27 10:30:00,34.78,34.86,34.57,34.86,1169.0,34.78,34.86,34.57,34.86,1169.0
2022-01-27 11:00:00,35.06,35.09,34.69,34.79,1129.0,35.06,35.09,34.69,34.79,1129.0
2022-01-27 11:30:00,34.73,35.08,34.73,34.89,1727.0,34.73,35.08,34.73,34.89,1727.0
2022-01-27 12:00:00,34.98,34.98,34.68,34.71,1873.0,34.98,34.98,34.68,34.71,1873.0
2022-01-27 12:30:00,34.74,34.74,34.53,34.53,3650.0,34.74,34.74,34.53,34.53,3650.0
2022-01-27 13:00:00,34.51,34.57,34.36,34.53,1806.0,34.51,34.57,34.36,34.53,1806.0
2022-01-27 13:30:00,34.71,34.71,34.35,34.55,1822.0,34.71,34.71,34.35,34.55,1822.0
2022-01-27 14:00:00,34.66,34.68,34.29,34.31,2006.0,34.66,34.68,34.29,34.31,2006.0
2022-01-27 14:30:00,34.3,34.34,34.0,34.06,2889.0,34.3,34.34,34.0,34.06,2889.0
2022-01-27 15:00:00,34.06,34.22,33.81,33.98,4653.0,34.06,34.22,33.81,33.98,4653.0
2022-01-27 15:30:00,34.05,34.14,33.85,34.13,7024.0,34.05,34.14,33.85,34.13,7024.0
2022-01-28 09:30:00,34.02,34.02,33.85,33.85,200.0,34.02,34.02,33.85,33.85,200.0
2022-01-28 10:00:00,33.84,33.84,33.47,33.47,1200.0,33.84,33.84,33.47,33.47,1200.0
2022-01-28 10:30:00,33.27,33.45,33.27,33.45,300.0,33.27,33.45,33.27,33.45,300.0
2022-01-28 11:00:00,34.0,34.03,34.0,34.03,200.0,34.0,34.03,34.0,34.03,200.0
2022-01-28 11:30:00,33.9,34.38,33.9,34.38,1228.0,33.9,34.38,33.9,34.38,1228.0
2022-01-28 12:00:00,34.53,34.73,34.43,34.43,521.0,34.53,34.73,34.43,34.43,521.0
2022-01-28 12:30:00,34.5,34.5,34.12,34.21,900.0,34.5,34.5,34.12,34.21,900.0
2022-01-28 13:00:00,34.44,34.44,34.39,34.42,400.0,34.44,34.44,34.39,34.42,400.0
2022-01-28 13:30:00,34.48,34.6,34.45,34.58,1305.0,34.48,34.6,34.45,34.58,1305.0
2022-01-28 14:00:00,34.72,34.72,34.25,34.25,1962.0,34.72,34.72,34.25,34.25,1962.0
2022-01-28 14:30:00,34.25,34.79,34.2,34.79,2134.0,34.25,34.79,34.2,34.79,2134.0
2022-01-28 15:00:00,34.93,34.93,34.74,34.86,1200.0,34.93,34.93,34.74,34.86,1200.0
2022-01-28 15:30:00,34.85,35.3,34.85,35.3,6146.0,34.85,35.3,34.85,35.3,6146.0
2022-01-31 09:30:00,35.04,35.32,35.04,35.32,600.0,35.04,35.32,35.04,35.32,600.0
2022-01-31 10:00:00,35.5,35.68,35.31,35.47,2881.0,35.5,35.68,35.31,35.47,2881.0
2022-01-31 10:30:00,35.43,35.76,35.37,35.76,2800.0,35.43,35.76,35.37,35.76,2800.0
2022-01-31 11:00:00,35.9,35.9,35.58,35.63,13610.0,35.9,35.9,35.58,35.63,13610.0
2022-01-31 11:30:00,35.67,35.76,35.48,35.74,3683.0,35.67,35.76,35.48,35.74,3683.0
2022-01-31 12:00:00,35.76,35.98,35.76,35.84,2732.0,35.76,35.98,35.76,35.84,2732.0
2022-01-31 12:30:00,35.76,35.76,35.44,35.62,4196.0,35.76,35.76,35.44,35.62,4196.0
2022-01-31 13:00:00,35.68,35.83,35.68,35.79,2080.0,35.68,35.83,35.68,35.79,2080.0
2022-01-31 13:30:00,35.6,35.71,35.6,35.63,1000.0,35.6,35.71,35.6,35.63,1000.0
2022-01-31 14:00:00,35.47,35.71,35.47,35.58,1000.0,35.47,35.71,35.47,35.58,1000.0
2022-01-31 14:30:00,35.47,35.47,35.47,35.47,100.0,35.47,35.47,35.47,35.47,100.0
2022-01-31 15:00:00,35.55,35.62,35.16,35.16,457.0,35.55,35.62,35.16,35.16,457.0
2022-01-31 15:30:00,35.35,35.83,35.35,35.71,2984.0,35.35,35.83,35.35,35.71,2984.0
2022-02-01 09:30:00,36.18,36.75,36.18,36.75,600.0,36.18,36.75,36.18,36.75,600.0
2022-02-01 10:00:00,36.09,36.74,36.05,36.61,1244.0,36.09,36.74,36.05,36.61,1244.0
2022-02-01 10:30:00,36.89,36.97,36.89,36.92,2905.0,36.89,36.97,36.89,36.92,2905.0
2022-02-01 11:00:00,37.03,37.32,36.92,37.03,2069.0,37.03,37.32,36.92,37.03,2069.0
2022-02-01 11:30:00,37.06,37.14,36.95,36.95,707.0,37.06,37.14,36.95,36.95,707.0
2022-02-01 12:00:00,37.0,37.28,37.0,37.14,601.0,37.0,37.28,37.0,37.14,601.0
2022-02-01 12:30:00,37.08,37.08,36.96,37.05,419.0,37.08,37.08,36.96,37.05,419.0
2022-02-01 13:00:00,37.1,37.13,37.05,37.06,700.0,37.1,37.13,37.05,37.06,700.0
2022-02-01 13:30:00,36.95,36.95,36.9,36.9,200.0,36.95,36.95,36.9,36.9,200.0
2022-02-01 14:00:00,36.74,36.83,36.74,36.75,500.0,36.74,36.83,36.74,36.75,500.0
2022-02-01 14:30:00,36.53,36.6,36.53,36.59,1100.0,36.53,36.6,36.53,36.59,1100.0
2022-02-01 15:00:00,36.51,36.53,36.28,36.32,1220.0,36.51,36.53,36.28,36.32,1220.0
2022-02-01 15:30:00,36.44,36.65,36.27,36.45,6298.0,36.44,36.65,36.27,36.45,6298.0
2022-02-02 09:30:00,37.33,37.42,37.11,37.25,600.0,37.33,37.42,37.11,37.25,600.0
2022-02-02 10:00:00,36.71,36.94,36.47,36.47,1000.0,36.71,36.94,36.47,36.47,1000.0
2022-02-02 10:30:00,36.51,36.74,36.2,36.59,2000.0,36.51,36.74,36.2,36.59,2000.0
2022-02-02 11:00:00,36.44,36.44,36.14,36.14,4869.0,36.44,36.44,36.14,36.14,4869.0
2022-02-02 11:30:00,36.14,36.37,36.06,36.3,1400.0,36.14,36.37,36.06,36.3,1400.0
2022-02-02 12:00:00,36.5,36.55,36.49,36.52,635.0,36.5,36.55,36.49,36.52,635.0
2022-02-02 12:30:00,36.52,36.52,36.45,36.51,795.0,36.52,36.52,36.45,36.51,795.0
2022-02-02 13:00:00,36.5,36.51,36.25,36.25,1076.0,36.5,36.51,36.25,36.25,1076.0
2022-02-02 13:30:00,36.3,36.32,36.2,36.29,1623.0,36.3,36.32,36.2,36.29,1623.0
2022-02-02 14:00:00,36.28,36.33,36.1,36.19,4239.0,36.28,36.33,36.1,36.19,4239.0
2022-02-02 14:30:00,36.18,36.36,36.11,36.11,3605.0,36.18,36.36,36.11,36.11,3605.0
2022-02-02 15:00:00,36.1,36.15,35.85,35.85,5498.0,36.1,36.15,35.85,35.85,5498.0
2022-02-02 15:30:00,35.84,35.87,35.67,35.81,6831.0,35.84,35.87,35.67,35.81,6831.0
2022-02-03 09:30:00,35.14,35.9,35.03,35.53,6607.0,35.14,35.9,35.03,35.53,6607.0
2022-02-03 10:00:00,35.53,35.83,35.46,35.56,5785.0,35.53,35.83,35.46,35.56,5785.0
2022-02-03 10:30:00,35.61,36.1,35.61,36.02,3500.0,35.61,36.1,35.61,36.02,3500.0
2022-02-03 11:00:00,36.04,36.09,35.9,35.92,3017.0,36.04,36.09,35.9,35.92,3017.0
2022-02-03 11:30:00,35.91,35.91,35.24,35.33,1100.0,35.91,35.91,35.24,35.33,1100.0
2022-02-03 12:00:00,35.32,35.71,35.3,35.6,3066.0,35.32,35.71,35.3,35.6,3066.0
2022-02-03 12:30:00,35.67,35.75,35.5,35.51,1972.0,35.67,35.75,35.5,35.51,1972.0
2022-02-03 13:00:00,35.48,35.6,35.39,35.6,3655.0,35.48,35.6,35.39,35.6,3655.0
2022-02-03 13:30:00,35.72,35.82,35.7,35.8,2828.0,35.72,35.82,35.7,35.8,2828.0
2022-02-03 14:00:00,35.82,35.87,35.68,35.68,3170.0,35.82,35.87,35.68,35.68,3170.0
2022-02-03 14:30:00,35.63,35.7,35.52,35.52,1450.0,35.63,35.7,35.52,35.52,1450.0
2022-02-03 15:00:00,35.56,35.74,35.56,35.68,2326.0,35.56,35.74,35.56,35.68,2326.0
2022-02-03 15:30:00,35.63,35.94,35.53,35.9,15787.0,35.63,35.94,35.53,35.9,15787.0
2022-02-04 09:30:00,35.31,35.93,35.3,35.48,6197.0,35.31,35.93,35.3,35.48,6197.0
2022-02-04 10:00:00,35.66,36.09,35.66,36.08,700.0,35.66,36.09,35.66,36.08,700.0
2022-02-04 10:30:00,36.12,36.28,35.88,36.11,4125.0,36.12,36.28,35.88,36.11,4125.0
2022-02-04 11:00:00,36.12,36.12,35.74,36.0,1004.0,36.12,36.12,35.74,36.0,1004.0
2022-02-04 11:30:00,36.0,36.48,36.0,36.28,1241.0,36.0,36.48,36.0,36.28,1241.0
2022-02-04 12:00:00,36.26,36.36,36.26,36.29,600.0,36.26,36.36,36.26,36.29,600.0
2022-02-04 12:30:00,36.33,36.33,36.2,36.27,939.0,36.33,36.33,36.2,36.27,939.0
2022-02-04 13:00:00,36.72,36.72,36.69,36.69,200.0,36.72,36.72,36.69,36.69,200.0
2022-02-04 13:30:00,36.88,36.88,36.66,36.75,678.0,36.88,36.88,36.66,36.75,678.0
2022-02-04 14:00:00,36.73,36.73,36.5,36.53,527.0,36.73,36.73,36.5,36.53,527.0
2022-02-04 14:30:00,36.46,36.47,36.17,36.24,3785.0,36.46,36.47,36.17,36.24,3785.0
2022-02-04 15:00:00,36.27,36.53,36.25,36.47,1796.0,36.27,36.53,36.25,36.47,1796.0
2022-02-04 15:30:00,36.52,36.71,36.46,36.5,5456.0,36.52,36.71,36.46,36.5,5456.0
2022-02-07 09:30:00,36.84,37.48,36.84,37.37,5738.0,36.84,37.48,36.84,37.37,5738.0
2022-02-07 10:00:00,37.31,37.31,36.61,36.61,2192.0,37.31,37.31,36.61,36.61,2192.0
2022-02-07 10:30:00,36.74,36.74,36.63,36.73,1309.0,36.74,36.74,36.63,36.73,1309.0
2022-02-07 11:00:00,36.93,37.1,36.66,37.1,1518.0,36.93,37.1,36.66,37.1,1518.0
2022-02-07 11:30:00,37.16,37.16,36.98,37.06,2738.0,37.16,37.16,36.98,37.06,2738.0
2022-02-07 12:00:00,36.98,37.11,36.98,37.11,546.0,36.98,37.11,36.98,37.11,546.0
2022-02-07 12:30:00,37.1,37.16,37.03,37.11,1063.0,37.1,37.16,37.03,37.11,1063.0
2022-02-07 13:00:00,37.09,37.27,37.09,37.13,2460.0,37.09,37.27,37.09,37.13,2460.0
2022-02-07 13:30:00,37.11,37.48,37.1,37.35,1619.0,37.11,37.48,37.1,37.35,1619.0
2022-02-07 14:00:00,37.37,37.78,37.37,37.69,10902.0,37.37,37.78,37.37,37.69,10902.0
2022-02-07 14:30:00,37.71,37.94,37.66,37.92,4896.0,37.71,37.94,37.66,37.92,4896.0
2022-02-07 15:00:00,37.93,38.12,37.93,37.99,7806.0,37.93,38.12,37.93,37.99,7806.0
2022-02-07 15:30:00,37.92,37.98,37.77,37.9,11663.0,37.92,37.98,37.77,37.9,11663.0
2022-02-08 09:30:00,37.89,38.15,37.89,37.92,2900.0,37.89,38.15,37.89,37.92,2900.0
2022-02-08 10:00:00,37.88,38.49,37.88,38.26,3178.0,37.88,38.49,37.88,38.26,3178.0
2022-02-08 10:30:00,38.27,38.34,38.26,38.3,1900.0,38.27,38.34,38.26,38.3,1900.0
2022-02-08 11:00:00,38.3,38.6,38.3,38.58,2300.0,38.3,38.6,38.3,38.58,2300.0
2022-02-08 11:30:00,38.6,38.81,38.6,38.71,2741.0,38.6,38.81,38.6,38.71,2741.0
2022-02-08 12:00:00,38.96,39.0,38.81,38.92,2323.0,38.96,39.0,38.81,38.92,2323.0
2022-02-08 12:30:00,38.93,38.97,38.83,38.92,3339.0,38.93,38.97,38.83,38.92,3339.0
2022-02-08 13:00:00,38.94,38.99,38.79,38.8,1564.0,38.94,38.99,38.79,38.8,1564.0
2022-02-08 13:30:00,38.78,38.9,38.73,38.84,1202.0,38.78,38.9,38.73,38.84,1202.0
2022-02-08 14:00:00,39.04,39.04,38.83,38.83,850.0,39.04,39.04,38.83,38.83,850.0
2022-02-08 14:30:00,38.64,38.83,38.64,38.77,1300.0,38.64,38.83,38.64,38.77,1300.0
2022-02-08 15:00:00,38.77,38.89,38.72,38.8,3242.0,38.77,38.89,38.72,38.8,3242.0
2022-02-08 15:30:00,38.86,39.39,38.86,39.09,12682.0,38.86,39.39,38.86,39.09,12682.0
2022-02-09 09:30:00,39.4,39.95,39.06,39.06,4693.0,39.4,39.95,39.06,39.06,4693.0
2022-02-09 10:00:00,39.27,39.55,39.22,39.22,1900.0,39.27,39.55,39.22,39.22,1900.0
2022-02-09 10:30:00,39.28,39.39,38.87,39.16,2300.0,39.28,39.39,38.87,39.16,2300.0
2022-02-09 11:00:00,39.13,39.31,39.07,39.31,2947.0,39.13,39.31,39.07,39.31,2947.0
2022-02-09 11:30:00,39.2,39.25,39.1,39.23,2356.0,39.2,39.25,39.1,39.23,2356.0
2022-02-09 12:00:00,39.15,39.29,39.08,39.28,1300.0,39.15,39.29,39.08,39.28,1300.0
2022-02-09 12:30:00,39.28,39.43,39.28,39.42,1500.0,39.28,39.43,39.28,39.42,1500.0
2022-02-09 13:00:00,39.41,39.46,39.33,39.33,1100.0,39.41,39.46,39.33,39.33,1100.0
2022-02-09 13:30:00,39.31,39.34,39.28,39.33,1200.0,39.31,39.34,39.28,39.33,1200.0
2022-02-09 14:00:00,39.39,39.42,39.33,39.33,800.0,39.39,39.42,39.33,39.33,800.0
2022-02-09 14:30:00,39.38,39.39,39.3,39.33,3267.0,39.38,39.39,39.3,39.33,3267.0
2022-02-09 15:00:00,39.33,39.49,39.25,39.28,2849.0,39.33,39.49,39.25,39.28,2849.0
2022-02-09 15:30:00,39.3,39.5,39.26,39.47,7958.0,39.3,39.5,39.26,39.47,7958.0
2022-02-10 09:30:00,39.35,40.93,39.35,40.93,9008.0,39.35,40.93,39.35,40.93,9008.0
2022-02-10 10:00:00,41.0,42.78,41.0,42.43,10642.0,41.0,42.78,41.0,42.43,10642.0
2022-02-10 10:30:00,42.37,42.58,42.05,42.06,8796.0,42.37,42.58,42.05,42.06,8796.0
2022-02-10 11:00:00,42.06,42.24,41.94,42.06,3747.0,42.06,42.24,41.94,42.06,3747.0
2022-02-10 11:30:00,42.13,42.13,41.9,41.95,2902.0,42.13,42.13,41.9,41.95,2902.0
2022-02-10 12:00:00,41.75,41.77,41.37,41.37,3540.0,41.75,41.77,41.37,41.37,3540.0
2022-02-10 12:30:00,41.3,41.62,41.0,41.27,5420.0,41.3,41.62,41.0,41.27,5420.0
2022-02-10 13:00:00,41.2,41.46,40.7,40.92,3969.0,41.2,41.46,40.7,40.92,3969.0
2022-02-10 13:30:00,40.86,40.86,40.22,40.49,6528.0,40.86,40.86,40.22,40.49,6528.0
2022-02-10 14:00:00,40.54,40.54,39.95,40.09,5670.0,40.54,40.54,39.95,40.09,5670.0
2022-02-10 14:30:00,40.12,40.46,39.98,40.04,3475.0,40.12,40.46,39.98,40.04,3475.0
2022-02-10 15:00:00,40.11,40.35,40.01,40.17,8996.0,40.11,40.35,40.01,40.17,8996.0
2022-02-10 15:30:00,40.1,40.1,39.62,39.86,16854.0,40.1,40.1,39.62,39.86,16854.0
2022-02-11 09:30:00,40.0,40.9,40.0,40.9,700.0,40.0,40.9,40.0,40.9,700.0
2022-02-11 10:00:00,41.13,41.44,41.01,41.42,959.0,41.13,41.44,41.01,41.42,959.0
2022-02-11 10:30:00,41.5,41.54,41.16,41.17,1209.0,41.5,41.54,41.16,41.17,1209.0
2022-02-11 11:00:00,41.24,41.32,40.85,41.32,2409.0,41.24,41.32,40.85,41.32,2409.0
2022-02-11 11:30:00,41.3,41.3,40.91,40.97,4054.0,41.3,41.3,40.91,40.97,4054.0
2022-02-11 12:00:00,40.93,41.03,40.93,41.01,878.0,40.93,41.03,40.93,41.01,878.0
2022-02-11 12:30:00,41.01,41.01,40.73,40.73,817.0,41.01,41.01,40.73,40.73,817.0
2022-02-11 13:00:00,40.67,40.71,40.58,40.58,753.0,40.67,40.71,40.58,40.58,753.0
2022-02-11 13:30:00,40.51,40.51,40.02,40.07,1955.0,40.51,40.51,40.02,40.07,1955.0
2022-02-11 14:00:00,40.06,40.06,39.62,39.66,4497.0,40.06,40.06,39.62,39.66,4497.0
2022-02-11 14:30:00,39.53,39.75,39.36,39.36,2400.0,39.53,39.75,39.36,39.36,2400.0
2022-02-11 15:00:00,39.43,39.8,39.43,39.63,2455.0,39.43,39.8,39.43,39.63,2455.0
2022-02-11 15:30:00,39.63,39.98,39.5,39.84,5677.0,39.63,39.98,39.5,39.84,5677.0
2022-02-14 09:30:00,39.45,40.4,39.4,40.2,8441.0,39.45,40.4,39.4,40.2,8441.0
2022-02-14 10:00:00,40.15,40.4,39.86,39.86,2653.0,40.15,40.4,39.86,39.86,2653.0
2022-02-14 10:30:00,39.97,40.32,39.76,40.24,800.0,39.97,40.32,39.76,40.24,800.0
2022-02-14 11:00:00,40.24,40.56,40.21,40.46,1949.0,40.24,40.56,40.21,40.46,1949.0
2022-02-14 11:30:00,40.43,40.48,40.37,40.37,400.0,40.43,40.48,40.37,40.37,400.0
2022-02-14 12:00:00,40.47,40.47,40.07,40.16,1405.0,40.47,40.47,40.07,40.16,1405.0
2022-02-14 12:30:00,40.24,40.24,40.03,40.08,600.0,40.24,40.24,40.03,40.08,600.0
2022-02-14 13:00:00,39.81,40.2,39.81,40.2,500.0,39.81,40.2,39.81,40.2,500.0
2022-02-14 13:30:00,39.93,39.93,39.86,39.86,425.0,39.93,39.93,39.86,39.86,425.0
2022-02-14 14:00:00,39.65,39.93,39.62,39.93,1200.0,39.65,39.93,39.62,39.93,1200.0
2022-02-14 14:30:00,40.03,40.03,40.0,40.0,236.0,40.03,40.03,40.0,40.0,236.0
2022-02-14 15:00:00,40.16,40.16,39.84,39.98,2553.0,40.16,40.16,39.84,39.98,2553.0
2022-02-14 15:30:00,39.93,40.18,39.89,40.18,4473.0,39.93,40.18,39.89,40.18,4473.0
2022-02-15 09:30:00,40.6,41.4,40.54,41.4,7985.0,40.6,41.4,40.54,41.4,7985.0
2022-02-15 10:00:00,40.64,40.85,40.64,40.85,361.0,40.64,40.85,40.64,40.85,361.0
2022-02-15 10:30:00,41.01,41.3,41.01,41.19,5971.0,41.01,41.3,41.01,41.19,5971.0
2022-02-15 11:00:00,41.2,41.36,41.2,41.31,757.0,41.2,41.36,41.2,41.31,757.0
2022-02-15 11:30:00,41.35,41.87,41.35,41.81,4654.0,41.35,41.87,41.35,41.81,4654.0
2022-02-15 12:00:00,41.47,41.5,41.47,41.5,200.0,41.47,41.5,41.47,41.5,200.0
2022-02-15 12:30:00,41.56,41.83,41.56,41.83,320.0,41.56,41.83,41.56,41.83,320.0
2022-02-15 13:00:00,41.8,41.97,41.8,41.97,1189.0,41.8,41.97,41.8,41.97,1189.0
2022-02-15 13:30:00,42.0,42.19,41.92,41.92,4724.0,42.0,42.19,41.92,41.92,4724.0
2022-02-15 14:00:00,41.94,42.07,41.94,42.07,674.0,41.94,42.07,41.94,42.07,674.0
2022-02-15 14:30:00,42.02,42.43,42.01,42.4,2490.0,42.02,42.43,42.01,42.4,2490.0
2022-02-15 15:00:00,42.45,42.84,42.44,42.83,6286.0,42.45,42.84,42.44,42.83,6286.0
2022-02-15 15:30:00,42.79,42.89,42.58,42.62,11042.0,42.79,42.89,42.58,42.62,11042.0
2022-02-16 09:30:00,42.44,42.9,42.44,42.66,11241.0,42.44,42.9,42.44,42.66,11241.0
2022-02-16 10:00:00,42.74,43.07,42.58,43.02,617.0,42.74,43.07,42.58,43.02,617.0
2022-02-16 10:30:00,43.42,43.98,43.42,43.85,3949.0,43.42,43.98,43.42,43.85,3949.0
2022-02-16 11:00:00,43.94,43.94,43.62,43.62,949.0,43.94,43.94,43.62,43.62,949.0
2022-02-16 11:30:00,43.45,43.45,43.37,43.37,308.0,43.45,43.45,43.37,43.37,308.0
2022-02-16 12:00:00,43.37,43.37,43.37,43.37,0.0,43.37,43.37,43.37,43.37,0.0
2022-02-16 12:30:00,43.27,43.27,43.27,43.27,100.0,43.27,43.27,43.27,43.27,100.0
2022-02-16 13:00:00,43.11,43.15,43.08,43.08,300.0,43.11,43.15,43.08,43.08,300.0
2022-02-16 13:30:00,43.03,43.16,43.02,43.16,807.0,43.03,43.16,43.02,43.16,807.0
2022-02-16 14:00:00,43.32,43.5,43.08,43.45,1151.0,43.32,43.5,43.08,43.45,1151.0
2022-02-16 14:30:00,43.5,43.5,43.33,43.33,700.0,43.5,43.5,43.33,43.33,700.0
2022-02-16 15:00:00,43.57,43.7,43.53,43.57,3326.0,43.57,43.7,43.53,43.57,3326.0
2022-02-16 15:30:00,43.61,43.97,43.51,43.88,7004.0,43.61,43.97,43.51,43.88,7004.0
2022-02-17 09:30:00,43.36,44.25,43.36,44.07,43460.0,43.36,44.25,43.36,44.07,43460.0
2022-02-17 10:00:00,44.14,44.49,43.77,43.87,2405.0,44.14,44.49,43.77,43.87,2405.0
2022-02-17 10:30:00,43.87,44.04,43.71,43.98,4219.0,43.87,44.04,43.71,43.98,4219.0
2022-02-17 11:00:00,44.07,44.07,43.79,43.96,6769.0,44.07,44.07,43.79,43.96,6769.0
2022-02-17 11:30:00,43.89,43.96,43.75,43.87,18357.0,43.89,43.96,43.75,43.87,18357.0
2022-02-17 12:00:00,43.85,43.94,43.66,43.89,9247.0,43.85,43.94,43.66,43.89,9247.0
2022-02-17 12:30:00,43.83,43.97,43.76,43.89,2600.0,43.83,43.97,43.76,43.89,2600.0
2022-02-17 13:00:00,43.64,43.69,42.98,43.04,4146.0,43.64,43.69,42.98,43.04,4146.0
2022-02-17 13:30:00,42.94,43.0,42.56,42.65,3763.0,42.94,43.0,42.56,42.65,3763.0
2022-02-17 14:00:00,42.48,42.54,42.38,42.38,3530.0,42.48,42.54,42.38,42.38,3530.0
2022-02-17 14:30:00,42.42,42.42,42.28,42.28,5577.0,42.42,42.42,42.28,42.28,5577.0
2022-02-17 15:00:00,42.31,42.39,42.26,42.33,3354.0,42.31,42.39,42.26,42.33,3354.0
2022-02-17 15:30:00,42.28,42.58,42.27,42.4,6129.0,42.28,42.58,42.27,42.4,6129.0
2022-02-18 09:30:00,42.38,43.09,42.35,43.07,1822.0,42.38,43.09,42.35,43.07,1822.0
2022-02-18 10:00:00,43.06,43.44,42.93,42.93,5032.0,43.06,43.44,42.93,42.93,5032.0
2022-02-18 10:30:00,42.83,43.05,42.64,43.05,5569.0,42.83,43.05,42.64,43.05,5569.0
2022-02-18 11:00:00,42.86,42.86,42.46,42.56,2200.0,42.86,42.86,42.46,42.56,2200.0
2022-02-18 11:30:00,42.47,42.61,42.4,42.58,800.0,42.47,42.61,42.4,42.58,800.0
2022-02-18 12:00:00,42.61,42.88,42.61,42.84,1000.0,42.61,42.88,42.61,42.84,1000.0
2022-02-18 12:30:00,42.71,42.71,42.54,42.71,931.0,42.71,42.71,42.54,42.71,931.0
2022-02-18 13:00:00,42.73,42.73,42.18,42.18,2303.0,42.73,42.73,42.18,42.18,2303.0
2022-02-18 13:30:00,42.22,42.47,42.2,42.45,2100.0,42.22,42.47,42.2,42.45,2100.0
2022-02-18 14:00:00,42.42,42.67,42.39,42.65,2715.0,42.42,42.67,42.39,42.65,2715.0
2022-02-18 14:30:00,42.65,42.65,42.38,42.5,1400.0,42.65,42.65,42.38,42.5,1400.0
2022-02-18 15:00:00,42.48,42.6,42.23,42.32,4547.0,42.48,42.6,42.23,42.32,4547.0
2022-02-18 15:30:00,42.25,42.55,42.2,42.35,6854.0,42.25,42.55,42.2,42.35,6854.0
2022-02-22 09:30:00,41.8,42.72,41.8,42.72,2500.0,41.8,42.72,41.8,42.72,2500.0
2022-02-22 10:00:00,42.45,42.58,42.19,42.58,1540.0,42.45,42.58,42.19,42.58,1540.0
2022-02-22 10:30:00,42.37,42.37,42.23,42.33,300.0,42.37,42.37,42.23,42.33,300.0
2022-02-22 11:00:00,42.19,42.23,42.0,42.19,2450.0,42.19,42.23,42.0,42.19,2450.0
2022-02-22 11:30:00,42.23,42.24,42.12,42.12,326.0,42.23,42.24,42.12,42.12,326.0
2022-02-22 12:00:00,42.18,42.18,42.14,42.14,424.0,42.18,42.18,42.14,42.14,424.0
2022-02-22 12:30:00,42.07,42.07,41.85,42.02,800.0,42.07,42.07,41.85,42.02,800.0
2022-02-22 13:00:00,42.07,42.07,42.07,42.07,100.0,42.07,42.07,42.07,42.07,100.0
2022-02-22 13:30:00,41.56,41.56,41.48,41.5,530.0,41.56,41.56,41.48,41.5,530.0
2022-02-22 14:00:00,41.39,41.43,41.39,41.43,239.0,41.39,41.43,41.39,41.43,239.0
2022-02-22 14:30:00,41.78,42.22,41.72,42.16,1270.0,41.78,42.22,41.72,42.16,1270.0
2022-02-22 15:00:00,42.4,42.4,42.21,42.21,1389.0,42.4,42.4,42.21,42.21,1389.0
2022-02-22 15:30:00,42.11,42.11,41.37,41.47,3498.0,42.11,42.11,41.37,41.47,3498.0
2022-02-23 09:30:00,42.01,42.36,41.82,42.1,4025.0,42.01,42.36,41.82,42.1,4025.0
2022-02-23 10:00:00,41.63,41.7,41.5,41.55,712.0,41.63,41.7,41.5,41.55,712.0
2022-02-23 10:30:00,41.32,41.34,41.19,41.2,751.0,41.32,41.34,41.19,41.2,751.0
2022-02-23 11:00:00,41.14,41.14,40.91,41.12,886.0,41.14,41.14,40.91,41.12,886.0
2022-02-23 11:30:00,40.84,41.41,40.84,41.41,630.0,40.84,41.41,40.84,41.41,630.0
2022-02-23 12:00:00,41.56,41.7,41.56,41.7,1000.0,41.56,41.7,41.56,41.7,1000.0
2022-02-23 12:30:00,41.71,41.85,41.71,41.74,1427.0,41.71,41.85,41.71,41.74,1427.0
2022-02-23 13:00:00,41.69,41.69,41.58,41.64,1000.0,41.69,41.69,41.58,41.64,1000.0
2022-02-23 13:30:00,41.23,41.23,41.21,41.21,535.0,41.23,41.23,41.21,41.21,535.0
2022-02-23 14:00:00,40.8,40.97,40.66,40.66,1026.0,40.8,40.97,40.66,40.66,1026.0
2022-02-23 14:30:00,40.63,40.84,40.56,40.84,300.0,40.63,40.84,40.56,40.84,300.0
2022-02-23 15:00:00,40.86,40.86,40.58,40.78,1100.0,40.86,40.86,40.58,40.78,1100.0
2022-02-23 15:30:00,40.76,40.97,40.72,40.96,7958.0,40.76,40.97,40.72,40.96,7958.0
2022-02-24 09:30:00,38.98,40.96,38.98,40.96,2550.0,38.98,40.96,38.98,40.96,2550.0
2022-02-24 10:00:00,40.5,40.92,40.37,40.41,800.0,40.5,40.92,40.37,40.41,800.0
2022-02-24 10:30:00,40.36,40.52,40.03,40.28,800.0,40.36,40.52,40.03,40.28,800.0
2022-02-24 11:00:00,40.32,40.59,40.32,40.5,1763.0,40.32,40.59,40.32,40.5,1763.0
2022-02-24 11:30:00,40.37,40.37,40.12,40.21,1061.0,40.37,40.37,40.12,40.21,1061.0
2022-02-24 12:00:00,40.19,40.19,40.19,40.19,100.0,40.19,40.19,40.19,40.19,100.0
2022-02-24 12:30:00,40.4,40.49,40.05,40.05,984.0,40.4,40.49,40.05,40.05,984.0
2022-02-24 13:00:00,40.02,40.09,40.0,40.0,500.0,40.02,40.09,40.0,40.0,500.0
2022-02-24 13:30:00,40.1,40.48,40.1,40.38,400.0,40.1,40.48,40.1,40.38,400.0
2022-02-24 14:00:00,40.39,40.7,40.39,40.69,900.0,40.39,40.7,40.39,40.69,900.0
2022-02-24 14:30:00,40.7,41.09,40.7,41.06,1596.0,40.7,41.09,40.7,41.06,1596.0
2022-02-24 15:00:00,41.35,41.35,41.24,41.31,5921.0,41.35,41.35,41.24,41.31,5921.0
2022-02-24 15:30:00,41.29,41.81,41.29,41.8,1908.0,41.29,41.81,41.29,41.8,1908.0
2022-02-25 09:30:00,41.88,42.25,41.82,41.82,1277.0,41.88,42.25,41.82,41.82,1277.0
2022-02-25 10:00:00,41.38,41.68,41.3,41.68,539.0,41.38,41.68,41.3,41.68,539.0
2022-02-25 10:30:00,41.77,42.4,41.77,42.29,1123.0,41.77,42.4,41.77,42.29,1123.0
2022-02-25 11:00:00,42.15,42.2,42.15,42.17,400.0,42.15,42.2,42.15,42.17,400.0
2022-02-25 11:30:00,42.12,42.54,42.07,42.54,1048.0,42.12,42.54,42.07,42.54,1048.0
2022-02-25 12:00:00,42.61,42.7,42.61,42.7,500.0,42.61,42.7,42.61,42.7,500.0
2022-02-25 12:30:00,42.7,42.9,42.62,42.62,2600.0,42.7,42.9,42.62,42.62,2600.0
2022-02-25 13:00:00,42.86,42.87,42.69,42.76,1358.0,42.86,42.87,42.69,42.76,1358.0
2022-02-25 13:30:00,42.95,43.06,42.95,42.98,2466.0,42.95,43.06,42.95,42.98,2466.0
2022-02-25 14:00:00,42.92,43.03,42.8,43.0,2840.0,42.92,43.03,42.8,43.0,2840.0
2022-02-25 14:30:00,42.97,43.04,42.86,42.94,2090.0,42.97,43.04,42.86,42.94,2090.0
2022-02-25 15:00:00,42.96,43.0,42.76,42.99,2182.0,42.96,43.0,42.76,42.99,2182.0
2022-02-25 15:30:00,43.03,43.25,42.91,43.09,8019.0,43.03,43.25,42.91,43.09,8019.0
2022-02-28 09:30:00,42.75,42.75,42.11,42.65,1600.0,42.75,42.75,42.11,42.65,1600.0
2022-02-28 10:00:00,42.41,42.59,42.34,42.54,835.0,42.41,42.59,42.34,42.54,835.0
2022-02-28 10:30:00,42.67,42.72,42.63,42.63,300.0,42.67,42.72,42.63,42.63,300.0
2022-02-28 11:00:00,42.68,42.82,42.68,42.82,900.0,42.68,42.82,42.68,42.82,900.0
2022-02-28 11:30:00,42.89,42.89,42.74,42.86,400.0,42.89,42.89,42.74,42.86,400.0
2022-02-28 12:00:00,42.69,42.77,42.48,42.76,600.0,42.69,42.77,42.48,42.76,600.0
2022-02-28 12:30:00,42.73,42.73,42.3,42.5,1000.0,42.73,42.73,42.3,42.5,1000.0
2022-02-28 13:00:00,42.85,42.85,42.71,42.71,300.0,42.85,42.85,42.71,42.71,300.0
2022-02-28 13:30:00,42.84,42.92,42.64,42.7,708.0,42.84,42.92,42.64,42.7,708.0
2022-02-28 14:00:00,42.27,42.28,42.14,42.26,1100.0,42.27,42.28,42.14,42.26,1100.0
2022-02-28 14:30:00,42.29,42.7,42.29,42.7,416.0,42.29,42.7,42.29,42.7,416.0
2022-02-28 15:00:00,42.74,42.83,42.6,42.83,800.0,42.74,42.83,42.6,42.83,800.0
2022-02-28 15:30:00,42.95,43.45,42.84,43.41,10522.0,42.95,43.45,42.84,43.41,10522.0
2022-03-01 09:30:00,43.37,43.83,43.36,43.57,5293.0,43.37,43.83,43.36,43.57,5293.0
2022-03-01 10:00:00,43.38,43.84,43.38,43.84,1000.0,43.38,43.84,43.38,43.84,1000.0
2022-03-01 10:30:00,43.98,44.2,43.75,44.02,3643.0,43.98,44.2,43.75,44.02,3643.0
2022-03-01 11:00:00,44.05,44.26,44.04,44.26,904.0,44.05,44.26,44.04,44.26,904.0
2022-03-01 11:30:00,44.06,44.07,43.19,43.19,4472.0,44.06,44.07,43.19,43.19,4472.0
2022-03-01 12:00:00,43.49,43.64,43.02,43.64,1800.0,43.49,43.64,43.02,43.64,1800.0
2022-03-01 12:30:00,43.63,43.95,43.55,43.89,4155.0,43.63,43.95,43.55,43.89,4155.0
2022-03-01 13:00:00,44.03,44.03,43.78,43.79,2800.0,44.03,44.03,43.78,43.79,2800.0
2022-03-01 13:30:00,43.94,43.96,43.79,43.96,873.0,43.94,43.96,43.79,43.96,873.0
2022-03-01 14:00:00,43.89,44.15,43.67,44.14,1296.0,43.89,44.15,43.67,44.14,1296.0
2022-03-01 14:30:00,44.18,44.21,43.81,43.81,6601.0,44.18,44.21,43.81,43.81,6601.0
2022-03-01 15:00:00,43.84,44.15,43.74,43.74,3036.0,43.84,44.15,43.74,43.74,3036.0
2022-03-01 15:30:00,43.7,44.07,43.7,44.07,5307.0,43.7,44.07,43.7,44.07,5307.0
2022-03-02 09:30:00,45.0,45.05,44.84,44.95,2004.0,45.0,45.05,44.84,44.95,2004.0
2022-03-02 10:00:00,44.88,45.07,44.78,45.07,2223.0,44.88,45.07,44.78,45.07,2223.0
2022-03-02 10:30:00,45.18,45.63,44.89,45.62,2401.0,45.18,45.63,44.89,45.62,2401.0
2022-03-02 11:00:00,45.64,46.54,45.64,46.5,3802.0,45.64,46.54,45.64,46.5,3802.0
2022-03-02 11:30:00,46.59,46.59,46.33,46.47,2499.0,46.59,46.59,46.33,46.47,2499.0
2022-03-02 12:00:00,46.52,46.52,46.32,46.38,1706.0,46.52,46.52,46.32,46.38,1706.0
2022-03-02 12:30:00,46.42,46.45,46.36,46.43,1200.0,46.42,46.45,46.36,46.43,1200.0
2022-03-02 13:00:00,46.53,46.66,46.48,46.66,1011.0,46.53,46.66,46.48,46.66,1011.0
2022-03-02 13:30:00,46.72,46.91,46.72,46.9,1801.0,46.72,46.91,46.72,46.9,1801.0
2022-03-02 14:00:00,47.0,47.03,46.92,46.95,13857.0,47.0,47.03,46.92,46.95,13857.0
2022-03-02 14:30:00,46.98,47.06,46.94,46.98,3836.0,46.98,47.06,46.94,46.98,3836.0
2022-03-02 15:00:00,47.0,47.04,46.94,47.01,5223.0,47.0,47.04,46.94,47.01,5223.0
2022-03-02 15:30:00,47.04,47.15,46.48,46.48,112787.0,47.04,47.15,46.48,46.48,112787.0
2022-03-03 09:30:00,46.59,46.59,45.46,45.46,1846.0,46.59,46.59,45.46,45.46,1846.0
2022-03-03 10:00:00,45.32,45.75,45.32,45.75,799.0,45.32,45.75,45.32,45.75,799.0
2022-03-03 10:30:00,45.56,45.57,44.84,44.92,1342.0,45.56,45.57,44.84,44.92,1342.0
2022-03-03 11:00:00,44.99,45.5,44.92,45.49,1300.0,44.99,45.5,44.92,45.49,1300.0
2022-03-03 11:30:00,45.4,45.4,45.09,45.17,15404.0,45.4,45.4,45.09,45.17,15404.0
2022-03-03 12:00:00,45.21,45.21,44.95,44.95,1200.0,45.21,45.21,44.95,44.95,1200.0
2022-03-03 12:30:00,44.9,45.6,44.9,45.25,12282.0,44.9,45.6,44.9,45.25,12282.0
2022-03-03 13:00:00,45.22,45.4,45.22,45.38,1417.0,45.22,45.4,45.22,45.38,1417.0
2022-03-03 13:30:00,45.11,45.18,44.42,44.42,1800.0,45.11,45.18,44.42,44.42,1800.0
2022-03-03 14:00:00,44.46,44.86,44.32,44.42,4488.0,44.46,44.86,44.32,44.42,4488.0
2022-03-03 14:30:00,44.42,44.66,44.21,44.21,2536.0,44.42,44.66,44.21,44.21,2536.0
2022-03-03 15:00:00,44.19,44.19,43.83,43.97,3241.0,44.19,44.19,43.83,43.97,3241.0
2022-03-03 15:30:00,44.11,44.26,43.07,43.56,19374.0,44.11,44.26,43.07,43.56,19374.0
2022-03-04 09:30:00,43.07,43.25,42.33,42.36,2639.0,43.07,43.25,42.33,42.36,2639.0
2022-03-04 10:00:00,42.51,42.51,41.58,41.58,3532.0,42.51,42.51,41.58,41.58,3532.0
2022-03-04 10:30:00,41.55,41.55,40.65,40.65,8407.0,41.55,41.55,40.65,40.65,8407.0
2022-03-04 11:00:00,40.63,40.63,40.21,40.51,4206.0,40.63,40.63,40.21,40.51,4206.0
2022-03-04 11:30:00,40.31,40.78,40.31,40.7,4999.0,40.31,40.78,40.31,40.7,4999.0
2022-03-04 12:00:00,40.54,40.93,40.48,40.76,2320.0,40.54,40.93,40.48,40.76,2320.0
2022-03-04 12:30:00,40.77,40.86,40.55,40.85,2157.0,40.77,40.86,40.55,40.85,2157.0
2022-03-04 13:00:00,40.92,41.1,40.8,40.92,6575.0,40.92,41.1,40.8,40.92,6575.0
2022-03-04 13:30:00,40.84,40.84,40.66,40.72,1605.0,40.84,40.84,40.66,40.72,1605.0
2022-03-04 14:00:00,40.67,40.73,40.49,40.7,1700.0,40.67,40.73,40.49,40.7,1700.0
2022-03-04 14:30:00,40.74,40.79,40.59,40.59,1500.0,40.74,40.79,40.59,40.59,1500.0
2022-03-04 15:00:00,40.72,40.87,40.68,40.85,1641.0,40.72,40.87,40.68,40.85,1641.0
2022-03-04 15:30:00,40.84,40.94,40.58,40.94,10443.0,40.84,40.94,40.58,40.94,10443.0
2022-03-07 09:30:00,40.71,40.97,39.89,39.89,6687.0,40.71,40.97,39.89,39.89,6687.0
2022-03-07 10:00:00,39.95,39.95,38.89,38.94,9695.0,39.95,39.95,38.89,38.94,9695.0
2022-03-07 10:30:00,39.12,39.12,38.13,38.13,2363.0,39.12,39.12,38.13,38.13,2363.0
2022-03-07 11:00:00,38.08,38.33,37.85,37.85,7275.0,38.08,38.33,37.85,37.85,7275.0
2022-03-07 11:30:00,37.73,37.73,37.0,37.02,3370.0,37.73,37.73,37.0,37.02,3370.0
2022-03-07 12:00:00,36.72,36.95,36.28,36.34,30933.0,36.72,36.95,36.28,36.34,30933.0
2022-03-07 12:30:00,36.43,36.87,36.28,36.36,6416.0,36.43,36.87,36.28,36.36,6416.0
2022-03-07 13:00:00,36.44,36.47,35.75,35.93,5104.0,36.44,36.47,35.75,35.93,5104.0
2022-03-07 13:30:00,35.87,36.1,35.51,35.85,15667.0,35.87,36.1,35.51,35.85,15667.0
2022-03-07 14:00:00,35.82,36.24,35.6,35.6,6450.0,35.82,36.24,35.6,35.6,6450.0
2022-03-07 14:30:00,35.52,35.55,35.19,35.22,12366.0,35.52,35.55,35.19,35.22,12366.0
2022-03-07 15:00:00,35.23,35.6,34.95,35.49,16366.0,35.23,35.6,34.95,35.49,16366.0
2022-03-07 15:30:00,35.33,35.39,34.67,34.86,16159.0,35.33,35.39,34.67,34.86,16159.0
2022-03-08 09:30:00,35.1,35.1,34.29,34.35,16581.0,35.1,35.1,34.29,34.35,16581.0
2022-03-08 10:00:00,33.98,35.42,33.71,35.19,8021.0,33.98,35.42,33.71,35.19,8021.0
2022-03-08 10:30:00,35.14,35.45,34.81,35.37,6393.0,35.14,35.45,34.81,35.37,6393.0
2022-03-08 11:00:00,35.41,36.06,35.4,36.06,2512.0,35.41,36.06,35.4,36.06,2512.0
2022-03-08 11:30:00,35.98,35.98,35.36,35.66,1431.0,35.98,35.98,35.36,35.66,1431.0
2022-03-08 12:00:00,35.62,37.09,35.56,36.98,4146.0,35.62,37.09,35.56,36.98,4146.0
2022-03-08 12:30:00,36.76,37.15,36.76,36.89,1700.0,36.76,37.15,36.76,36.89,1700.0
2022-03-08 13:00:00,37.19,37.31,37.01,37.01,1521.0,37.19,37.31,37.01,37.01,1521.0
2022-03-08 13:30:00,36.31,36.56,36.05,36.23,4039.0,36.31,36.56,36.05,36.23,4039.0
2022-03-08 14:00:00,36.14,36.14,35.85,36.14,1100.0,36.14,36.14,35.85,36.14,1100.0
2022-03-08 14:30:00,36.14,36.41,36.14,36.22,2100.0,36.14,36.41,36.14,36.22,2100.0
2022-03-08 15:00:00,36.17,36.32,36.16,36.28,11559.0,36.17,36.32,36.16,36.28,11559.0
2022-03-08 15:30:00,36.3,36.37,36.0,36.11,24565.0,36.3,36.37,36.0,36.11,24565.0
2022-03-09 09:30:00,37.62,38.46,37.58,38.46,1800.0,37.62,38.46,37.58,38.46,1800.0
2022-03-09 10:00:00,38.7,38.77,38.21,38.68,1000.0,38.7,38.77,38.21,38.68,1000.0
2022-03-09 10:30:00,38.74,38.88,38.42,38.42,1300.0,38.74,38.88,38.42,38.42,1300.0
2022-03-09 11:00:00,38.45,38.45,38.0,38.03,450.0,38.45,38.45,38.0,38.03,450.0
2022-03-09 11:30:00,38.21,38.21,38.21,38.21,100.0,38.21,38.21,38.21,38.21,100.0
2022-03-09 12:00:00,38.19,38.35,38.19,38.29,400.0,38.19,38.35,38.19,38.29,400.0
2022-03-09 12:30:00,38.5,39.1,38.49,39.1,700.0,38.5,39.1,38.49,39.1,700.0
2022-03-09 13:00:00,38.98,39.02,38.77,39.02,1000.0,38.98,39.02,38.77,39.02,1000.0
2022-03-09 13:30:00,39.19,39.19,39.19,39.19,100.0,39.19,39.19,39.19,39.19,100.0
2022-03-09 14:00:00,38.6,38.6,38.49,38.51,400.0,38.6,38.6,38.49,38.51,400.0
2022-03-09 14:30:00,38.51,38.52,38.43,38.43,1608.0,38.51,38.52,38.43,38.43,1608.0
2022-03-09 15:00:00,38.51,38.52,38.23,38.23,2500.0,38.51,38.52,38.23,38.23,2500.0
2022-03-09 15:30:00,38.4,38.64,38.29,38.49,6444.0,38.4,38.64,38.29,38.49,6444.0
2022-03-10 09:30:00,37.66,38.65,37.66,38.61,1137.0,37.66,38.65,37.66,38.61,1137.0
2022-03-10 10:00:00,38.88,39.27,38.88,39.15,400.0,38.88,39.27,38.88,39.15,400.0
2022-03-10 10:30:00,38.47,38.47,38.22,38.27,1075.0,38.47,38.47,38.22,38.27,1075.0
2022-03-10 11:00:00,38.05,38.05,38.04,38.04,200.0,38.05,38.05,38.04,38.04,200.0
2022-03-10 11:30:00,38.25,38.27,38.22,38.27,300.0,38.25,38.27,38.22,38.27,300.0
2022-03-10 12:00:00,38.6,38.6,38.54,38.54,300.0,38.6,38.6,38.54,38.54,300.0
2022-03-10 12:30:00,38.48,38.48,38.37,38.37,200.0,38.48,38.48,38.37,38.37,200.0
2022-03-10 13:00:00,38.12,38.14,38.12,38.14,200.0,38.12,38.14,38.12,38.14,200.0
2022-03-10 13:30:00,38.14,38.14,38.14,38.14,0.0,38.14,38.14,38.14,38.14,0.0
2022-03-10 14:00:00,38.5,38.94,38.5,38.9,800.0,38.5,38.94,38.5,38.9,800.0
2022-03-10 14:30:00,39.09,39.3,38.98,39.3,500.0,39.09,39.3,38.98,39.3,500.0
2022-03-10 15:00:00,39.19,39.19,38.98,39.09,2123.0,39.19,39.19,38.98,39.09,2123.0
2022-03-10 15:30:00,39.07,39.24,39.02,39.13,2201.0,39.07,39.24,39.02,39.13,2201.0
2022-03-11 09:30:00,39.75,39.75,39.14,39.14,800.0,39.75,39.75,39.14,39.14,800.0
2022-03-11 10:00:00,39.14,39.14,39.14,39.14,0.0,39.14,39.14,39.14,39.14,0.0
2022-03-11 10:30:00,38.86,38.86,38.86,38.86,100.0,38.86,38.86,38.86,38.86,100.0
2022-03-11 11:00:00,39.46,39.46,39.19,39.19,349.0,39.46,39.46,39.19,39.19,349.0
2022-03-11 11:30:00,39.18,39.44,39.13,39.44,300.0,39.18,39.44,39.13,39.44,300.0
2022-03-11 12:00:00,39.57,39.57,39.47,39.47,570.0,39.57,39.57,39.47,39.47,570.0
2022-03-11 12:30:00,39.33,39.35,39.33,39.35,300.0,39.33,39.35,39.33,39.35,300.0
2022-03-11 13:00:00,39.66,39.66,39.46,39.54,500.0,39.66,39.66,39.46,39.54,500.0
2022-03-11 13:30:00,39.61,39.74,39.54,39.54,700.0,39.61,39.74,39.54,39.54,700.0
2022-03-11 14:00:00,39.45,39.59,39.45,39.48,900.0,39.45,39.59,39.45,39.48,900.0
2022-03-11 14:30:00,39.63,39.63,39.38,39.5,2353.0,39.63,39.63,39.38,39.5,2353.0
2022-03-11 15:00:00,39.45,39.51,39.41,39.43,3452.0,39.45,39.51,39.41,39.43,3452.0
2022-03-11 15:30:00,39.44,39.51,39.34,39.34,14064.0,39.44,39.51,39.34,39.34,14064.0
2022-03-14 09:30:00,39.49,39.58,39.02,39.58,1200.0,39.49,39.58,39.02,39.58,1200.0
2022-03-14 10:00:00,39.2,40.0,39.2,39.69,1500.0,39.2,40.0,39.2,39.69,1500.0
2022-03-14 10:30:00,39.5,39.5,39.09,39.18,500.0,39.5,39.5,39.09,39.18,500.0
2022-03-14 11:00:00,39.14,39.14,38.71,38.71,500.0,39.14,39.14,38.71,38.71,500.0
2022-03-14 11:30:00,38.71,38.71,38.52,38.52,700.0,38.71,38.71,38.52,38.52,700.0
2022-03-14 12:00:00,38.53,38.71,38.53,38.71,305.0,38.53,38.71,38.53,38.71,305.0
2022-03-14 12:30:00,38.63,38.69,38.63,38.67,800.0,38.63,38.69,38.63,38.67,800.0
2022-03-14 13:00:00,38.57,38.61,38.57,38.61,200.0,38.57,38.61,38.57,38.61,200.0
2022-03-14 13:30:00,38.41,38.43,38.38,38.43,300.0,38.41,38.43,38.38,38.43,300.0
2022-03-14 14:00:00,38.42,38.42,38.42,38.42,100.0,38.42,38.42,38.42,38.42,100.0
2022-03-14 14:30:00,38.48,38.7,38.48,38.67,1048.0,38.48,38.7,38.48,38.67,1048.0
2022-03-14 15:00:00,38.83,38.83,38.83,38.83,100.0,38.83,38.83,38.83,38.83,100.0
2022-03-14 15:30:00,38.8,38.83,38.66,38.76,1200.0,38.8,38.83,38.66,38.76,1200.0
2022-03-15 09:30:00,39.9,40.18,39.81,40.09,2200.0,39.9,40.18,39.81,40.09,2200.0
2022-03-15 10:00:00,40.18,40.45,40.18,40.44,900.0,40.18,40.45,40.18,40.44,900.0
2022-03-15 10:30:00,40.2,40.37,40.2,40.31,800.0,40.2,40.37,40.2,40.31,800.0
2022-03-15 11:00:00,40.25,40.25,39.99,40.01,600.0,40.25,40.25,39.99,40.01,600.0
2022-03-15 11:30:00,40.03,40.03,39.59,39.72,500.0,40.03,40.03,39.59,39.72,500.0
2022-03-15 12:00:00,39.65,39.65,39.6,39.6,400.0,39.65,39.65,39.6,39.6,400.0
2022-03-15 12:30:00,39.65,39.79,39.65,39.79,200.0,39.65,39.79,39.65,39.79,200.0
2022-03-15 13:00:00,39.37,39.38,38.94,39.16,400.0,39.37,39.38,38.94,39.16,400.0
2022-03-15 13:30:00,39.22,39.22,39.22,39.22,100.0,39.22,39.22,39.22,39.22,100.0
2022-03-15 14:00:00,39.31,39.31,39.23,39.25,400.0,39.31,39.31,39.23,39.25,400.0
2022-03-15 14:30:00,39.28,39.67,39.28,39.67,1306.0,39.28,39.67,39.28,39.67,1306.0
2022-03-15 15:00:00,39.67,39.8,39.64,39.74,1700.0,39.67,39.8,39.64,39.74,1700.0
2022-03-15 15:30:00,39.75,39.95,39.75,39.85,4900.0,39.75,39.95,39.75,39.85,4900.0
2022-03-16 09:30:00,41.0,41.0,40.82,40.92,600.0,41.0,41.0,40.82,40.92,600.0
2022-03-16 10:00:00,41.0,41.84,41.0,41.84,1996.0,41.0,41.84,41.0,41.84,1996.0
2022-03-16 10:30:00,41.73,42.0,41.73,42.0,2169.0,41.73,42.0,41.73,42.0,2169.0
2022-03-16 11:00:00,42.08,42.1,41.62,41.62,700.0,42.08,42.1,41.62,41.62,700.0
2022-03-16 11:30:00,41.57,41.57,41.47,41.5,600.0,41.57,41.57,41.47,41.5,600.0
2022-03-16 12:00:00,41.5,41.53,41.35,41.35,2251.0,41.5,41.53,41.35,41.35,2251.0
2022-03-16 12:30:00,41.41,41.45,41.3,41.45,1302.0,41.41,41.45,41.3,41.45,1302.0
2022-03-16 13:00:00,41.45,41.45,41.3,41.38,3900.0,41.45,41.45,41.3,41.38,3900.0
2022-03-16 13:30:00,41.38,41.5,41.36,41.5,8268.0,41.38,41.5,41.36,41.5,8268.0
2022-03-16 14:00:00,41.43,41.76,41.18,41.24,7411.0,41.43,41.76,41.18,41.24,7411.0
2022-03-16 14:30:00,41.16,42.43,41.05,42.43,3296.0,41.16,42.43,41.05,42.43,3296.0
2022-03-16 15:00:00,42.36,42.6,42.14,42.16,5031.0,42.36,42.6,42.14,42.16,5031.0
2022-03-16 15:30:00,42.09,42.94,41.98,42.75,7120.0,42.09,42.94,41.98,42.75,7120.0
2022-03-17 09:30:00,42.02,42.38,42.02,42.38,700.0,42.02,42.38,42.02,42.38,700.0
2022-03-17 10:00:00,42.5,42.68,42.27,42.27,1470.0,42.5,42.68,42.27,42.27,1470.0
2022-03-17 10:30:00,42.31,42.44,42.3,42.31,1000.0,42.31,42.44,42.3,42.31,1000.0
2022-03-17 11:00:00,42.31,42.31,42.31,42.31,0.0,42.31,42.31,42.31,42.31,0.0
2022-03-17 11:30:00,42.77,42.86,42.66,42.78,600.0,42.77,42.86,42.66,42.78,600.0
2022-03-17 12:00:00,43.0,43.19,43.0,43.19,402.0,43.0,43.19,43.0,43.19,402.0
2022-03-17 12:30:00,43.19,43.19,43.19,43.19,0.0,43.19,43.19,43.19,43.19,0.0
2022-03-17 13:00:00,43.09,43.14,43.0,43.14,500.0,43.09,43.14,43.0,43.14,500.0
2022-03-17 13:30:00,43.21,43.24,43.16,43.24,664.0,43.21,43.24,43.16,43.24,664.0
2022-03-17 14:00:00,43.25,43.45,43.25,43.45,1325.0,43.25,43.45,43.25,43.45,1325.0
2022-03-17 14:30:00,43.33,43.33,43.24,43.24,590.0,43.33,43.33,43.24,43.24,590.0
2022-03-17 15:00:00,43.29,43.35,43.08,43.09,800.0,43.29,43.35,43.08,43.09,800.0
2022-03-17 15:30:00,43.09,43.29,42.99,43.29,3931.0,43.09,43.29,42.99,43.29,3931.0
2022-03-18 09:30:00,42.87,42.96,42.81,42.96,439.0,42.87,42.96,42.81,42.96,439.0
2022-03-18 10:00:00,43.6,43.81,43.6,43.81,690.0,43.6,43.81,43.6,43.81,690.0
2022-03-18 10:30:00,43.67,43.67,43.01,43.01,300.0,43.67,43.67,43.01,43.01,300.0
2022-03-18 11:00:00,43.13,43.15,43.0,43.0,300.0,43.13,43.15,43.0,43.0,300.0
2022-03-18 11:30:00,42.95,43.0,42.9,42.98,1600.0,42.95,43.0,42.9,42.98,1600.0
2022-03-18 12:00:00,42.98,43.04,42.94,43.0,1309.0,42.98,43.04,42.94,43.0,1309.0
2022-03-18 12:30:00,43.02,43.05,43.0,43.0,2643.0,43.02,43.05,43.0,43.0,2643.0
2022-03-18 13:00:00,43.05,43.07,42.84,42.94,4536.0,43.05,43.07,42.84,42.94,4536.0
2022-03-18 13:30:00,42.92,43.0,42.91,42.97,2536.0,42.92,43.0,42.91,42.97,2536.0
2022-03-18 14:00:00,42.95,42.99,42.84,42.84,4385.0,42.95,42.99,42.84,42.84,4385.0
2022-03-18 14:30:00,42.9,42.94,42.81,42.84,3089.0,42.9,42.94,42.81,42.84,3089.0
2022-03-18 15:00:00,42.83,43.0,42.83,42.93,3300.0,42.83,43.0,42.83,42.93,3300.0
2022-03-18 15:30:00,42.96,43.0,42.83,42.86,11723.0,42.96,43.0,42.83,42.86,11723.0
2022-03-21 09:30:00,43.0,43.04,42.97,43.01,2700.0,43.0,43.04,42.97,43.01,2700.0
2022-03-21 10:00:00,41.57,41.57,41.57,41.57,100.0,41.57,41.57,41.57,41.57,100.0
2022-03-21 10:30:00,41.53,42.09,41.53,42.09,1149.0,41.53,42.09,41.53,42.09,1149.0
2022-03-21 11:00:00,42.0,42.0,41.79,41.84,500.0,42.0,42.0,41.79,41.84,500.0
2022-03-21 11:30:00,41.65,41.7,41.65,41.67,300.0,41.65,41.7,41.65,41.67,300.0
2022-03-21 12:00:00,41.67,41.67,41.67,41.67,0.0,41.67,41.67,41.67,41.67,0.0
2022-03-21 12:30:00,41.94,41.94,41.94,41.94,100.0,41.94,41.94,41.94,41.94,100.0
2022-03-21 13:00:00,41.71,41.71,41.59,41.59,200.0,41.71,41.71,41.59,41.59,200.0
2022-03-21 13:30:00,41.61,41.61,41.61,41.61,100.0,41.61,41.61,41.61,41.61,100.0
2022-03-21 14:00:00,41.86,41.98,41.86,41.92,400.0,41.86,41.98,41.86,41.92,400.0
2022-03-21 14:30:00,42.1,42.38,42.09,42.19,900.0,42.1,42.38,42.09,42.19,900.0
2022-03-21 15:00:00,41.86,41.97,41.76,41.97,3100.0,41.86,41.97,41.76,41.97,3100.0
2022-03-21 15:30:00,41.99,42.15,41.81,42.13,5615.0,41.99,42.15,41.81,42.13,5615.0
2022-03-22 09:30:00,42.5,43.25,42.32,43.25,8869.0,42.5,43.25,42.32,43.25,8869.0
2022-03-22 10:00:00,43.25,43.39,42.93,42.93,5820.0,43.25,43.39,42.93,42.93,5820.0
2022-03-22 10:30:00,42.88,42.88,42.69,42.87,2300.0,42.88,42.88,42.69,42.87,2300.0
2022-03-22 11:00:00,42.85,43.33,42.85,43.06,9680.0,42.85,43.33,42.85,43.06,9680.0
2022-03-22 11:30:00,42.99,42.99,42.82,42.82,1500.0,42.99,42.99,42.82,42.82,1500.0
2022-03-22 12:00:00,42.75,42.94,42.68,42.94,1557.0,42.75,42.94,42.68,42.94,1557.0
2022-03-22 12:30:00,42.95,43.11,42.89,43.09,6558.0,42.95,43.11,42.89,43.09,6558.0
2022-03-22 13:00:00,43.2,43.5,43.2,43.5,2386.0,43.2,43.5,43.2,43.5,2386.0
2022-03-22 13:30:00,43.51,43.64,43.46,43.51,1762.0,43.51,43.64,43.46,43.51,1762.0
2022-03-22 14:00:00,43.48,43.93,43.31,43.88,1800.0,43.48,43.93,43.31,43.88,1800.0
2022-03-22 14:30:00,43.76,43.97,43.72,43.88,2628.0,43.76,43.97,43.72,43.88,2628.0
2022-03-22 15:00:00,43.79,43.79,43.45,43.51,3817.0,43.79,43.79,43.45,43.51,3817.0
2022-03-22 15:30:00,43.49,43.77,43.29,43.63,6413.0,43.49,43.77,43.29,43.63,6413.0
2022-03-23 09:30:00,43.43,43.8,43.4,43.5,1200.0,43.43,43.8,43.4,43.5,1200.0
2022-03-23 10:00:00,43.38,43.84,43.38,43.8,2781.0,43.38,43.84,43.38,43.8,2781.0
2022-03-23 10:30:00,44.09,44.67,44.09,44.67,2618.0,44.09,44.67,44.09,44.67,2618.0
2022-03-23 11:00:00,44.65,44.96,44.58,44.95,2810.0,44.65,44.96,44.58,44.95,2810.0
2022-03-23 11:30:00,44.85,45.04,44.84,45.01,2577.0,44.85,45.04,44.84,45.01,2577.0
2022-03-23 12:00:00,45.03,45.03,44.67,44.67,700.0,45.03,45.03,44.67,44.67,700.0
2022-03-23 12:30:00,44.45,44.65,44.31,44.65,1815.0,44.45,44.65,44.31,44.65,1815.0
2022-03-23 13:00:00,44.49,44.54,44.36,44.36,1320.0,44.49,44.54,44.36,44.36,1320.0
2022-03-23 13:30:00,44.44,44.7,44.38,44.67,1000.0,44.44,44.7,44.38,44.67,1000.0
2022-03-23 14:00:00,44.61,44.68,44.56,44.58,1600.0,44.61,44.68,44.56,44.58,1600.0
2022-03-23 14:30:00,44.4,44.52,44.33,44.39,800.0,44.4,44.52,44.33,44.39,800.0
2022-03-23 15:00:00,44.4,44.54,44.37,44.41,3300.0,44.4,44.54,44.37,44.41,3300.0
2022-03-23 15:30:00,44.39,44.5,44.24,44.38,7234.0,44.39,44.5,44.24,44.38,7234.0
2022-03-24 09:30:00,44.27,44.27,43.43,43.64,1000.0,44.27,44.27,43.43,43.64,1000.0
2022-03-24 10:00:00,43.68,43.95,43.34,43.34,700.0,43.68,43.95,43.34,43.34,700.0
2022-03-24 10:30:00,43.79,43.79,43.54,43.6,700.0,43.79,43.79,43.54,43.6,700.0
2022-03-24 11:00:00,43.8,44.07,43.8,44.07,1400.0,43.8,44.07,43.8,44.07,1400.0
2022-03-24 11:30:00,44.06,44.45,44.06,44.25,900.0,44.06,44.45,44.06,44.25,900.0
2022-03-24 12:00:00,44.28,44.55,44.28,44.5,3078.0,44.28,44.55,44.28,44.5,3078.0
2022-03-24 12:30:00,44.49,44.62,44.46,44.5,2763.0,44.49,44.62,44.46,44.5,2763.0
2022-03-24 13:00:00,44.49,44.5,44.21,44.36,2168.0,44.49,44.5,44.21,44.36,2168.0
2022-03-24 13:30:00,44.3,44.32,44.21,44.24,2747.0,44.3,44.32,44.21,44.24,2747.0
2022-03-24 14:00:00,44.3,44.34,44.28,44.34,1720.0,44.3,44.34,44.28,44.34,1720.0
2022-03-24 14:30:00,44.38,44.38,44.1,44.1,8520.0,44.38,44.38,44.1,44.1,8520.0
2022-03-24 15:00:00,44.08,44.11,43.91,44.01,4607.0,44.08,44.11,43.91,44.01,4607.0
2022-03-24 15:30:00,44.03,44.03,43.84,43.95,7833.0,44.03,44.03,43.84,43.95,7833.0
2022-03-25 09:30:00,43.93,43.93,43.46,43.56,1300.0,43.93,43.93,43.46,43.56,1300.0
2022-03-25 10:00:00,43.48,43.68,43.27,43.68,1414.0,43.48,43.68,43.27,43.68,1414.0
2022-03-25 10:30:00,43.34,43.41,43.34,43.41,300.0,43.34,43.41,43.34,43.41,300.0
2022-03-25 11:00:00,43.57,43.64,42.8,42.8,3600.0,43.57,43.64,42.8,42.8,3600.0
2022-03-25 11:30:00,42.91,42.91,42.55,42.55,4500.0,42.91,42.91,42.55,42.55,4500.0
2022-03-25 12:00:00,42.5,42.5,42.25,42.28,1072.0,42.5,42.5,42.25,42.28,1072.0
2022-03-25 12:30:00,42.32,42.32,42.18,42.25,700.0,42.32,42.32,42.18,42.25,700.0
2022-03-25 13:00:00,42.21,42.21,42.01,42.03,900.0,42.21,42.21,42.01,42.03,900.0
2022-03-25 13:30:00,42.1,42.2,42.04,42.04,400.0,42.1,42.2,42.04,42.04,400.0
2022-03-25 14:00:00,42.65,42.9,42.65,42.86,500.0,42.65,42.9,42.65,42.86,500.0
2022-03-25 14:30:00,42.96,43.07,42.93,42.95,1100.0,42.96,43.07,42.93,42.95,1100.0
2022-03-25 15:00:00,42.95,42.95,42.81,42.83,1448.0,42.95,42.95,42.81,42.83,1448.0
2022-03-25 15:30:00,42.85,43.45,42.83,43.39,3643.0,42.85,43.45,42.83,43.39,3643.0
2022-03-28 09:30:00,43.66,44.03,43.4,44.03,2165.0,43.66,44.03,43.4,44.03,2165.0
2022-03-28 10:00:00,43.6,43.66,42.98,43.15,3000.0,43.6,43.66,42.98,43.15,3000.0
2022-03-28 10:30:00,43.22,43.41,43.02,43.23,5020.0,43.22,43.41,43.02,43.23,5020.0
2022-03-28 11:00:00,43.25,43.29,43.03,43.07,3517.0,43.25,43.29,43.03,43.07,3517.0
2022-03-28 11:30:00,43.06,43.06,42.77,42.83,10952.0,43.06,43.06,42.77,42.83,10952.0
2022-03-28 12:00:00,42.89,43.02,42.87,42.9,1700.0,42.89,43.02,42.87,42.9,1700.0
2022-03-28 12:30:00,43.03,43.09,42.99,43.0,3970.0,43.03,43.09,42.99,43.0,3970.0
2022-03-28 13:00:00,43.01,43.15,42.93,43.15,10300.0,43.01,43.15,42.93,43.15,10300.0
2022-03-28 13:30:00,43.17,43.47,43.16,43.24,4789.0,43.17,43.47,43.16,43.24,4789.0
2022-03-28 14:00:00,43.39,43.39,42.83,42.86,7347.0,43.39,43.39,42.83,42.86,7347.0
2022-03-28 14:30:00,42.85,43.21,42.84,43.15,11891.0,42.85,43.21,42.84,43.15,11891.0
2022-03-28 15:00:00,43.1,43.16,42.82,42.9,8226.0,43.1,43.16,42.82,42.9,8226.0
2022-03-28 15:30:00,42.91,43.23,42.7,43.2,23720.0,42.91,43.23,42.7,43.2,23720.0
2022-03-29 09:30:00,43.72,47.1,43.72,46.62,52984.0,43.72,47.1,43.72,46.62,52984.0
2022-03-29 10:00:00,46.71,46.71,44.2,45.8,37721.0,46.71,46.71,44.2,45.8,37721.0
2022-03-29 10:30:00,45.79,46.98,45.68,46.41,18875.0,45.79,46.98,45.68,46.41,18875.0
2022-03-29 11:00:00,46.63,47.3,46.46,47.08,14751.0,46.63,47.3,46.46,47.08,14751.0
2022-03-29 11:30:00,47.04,48.46,46.83,48.2,14470.0,47.04,48.46,46.83,48.2,14470.0
2022-03-29 12:00:00,48.15,48.67,47.88,48.55,15017.0,48.15,48.67,47.88,48.55,15017.0
2022-03-29 12:30:00,48.61,48.61,48.08,48.23,13125.0,48.61,48.61,48.08,48.23,13125.0
2022-03-29 13:00:00,48.34,49.34,48.28,49.12,28440.0,48.34,49.34,48.28,49.12,28440.0
2022-03-29 13:30:00,49.2,50.0,49.12,49.99,30864.0,49.2,50.0,49.12,49.99,30864.0
2022-03-29 14:00:00,49.95,49.95,49.41,49.68,14552.0,49.95,49.95,49.41,49.68,14552.0
2022-03-29 14:30:00,49.68,49.7,48.49,49.22,27035.0,49.68,49.7,48.49,49.22,27035.0
2022-03-29 15:00:00,49.41,49.52,49.02,49.36,28377.0,49.41,49.52,49.02,49.36,28377.0
2022-03-29 15:30:00,49.29,49.81,49.14,49.47,50352.0,49.29,49.81,49.14,49.47,50352.0
2022-03-30 09:30:00,49.38,52.5,49.27,52.41,78054.0,49.38,52.5,49.27,52.41,78054.0
2022-03-30 10:00:00,52.32,52.35,50.36,50.63,15425.0,52.32,52.35,50.36,50.63,15425.0
2022-03-30 10:30:00,50.63,51.61,50.63,51.33,9678.0,50.63,51.61,50.63,51.33,9678.0
2022-03-30 11:00:00,51.11,51.56,50.98,50.98,2842.0,51.11,51.56,50.98,50.98,2842.0
2022-03-30 11:30:00,50.56,50.56,50.16,50.29,4898.0,50.56,50.56,50.16,50.29,4898.0
2022-03-30 12:00:00,50.27,50.27,49.58,49.6,11266.0,50.27,50.27,49.58,49.6,11266.0
2022-03-30 12:30:00,49.67,50.86,49.67,50.3,7815.0,49.67,50.86,49.67,50.3,7815.0
2022-03-30 13:00:00,50.19,50.25,50.0,50.22,2900.0,50.19,50.25,50.0,50.22,2900.0
2022-03-30 13:30:00,50.26,50.31,49.7,49.7,4600.0,50.26,50.31,49.7,49.7,4600.0
2022-03-30 14:00:00,49.61,50.06,49.61,50.02,4450.0,49.61,50.06,49.61,50.02,4450.0
2022-03-30 14:30:00,49.97,50.2,49.84,49.93,4015.0,49.97,50.2,49.84,49.93,4015.0
2022-03-30 15:00:00,49.94,50.04,49.46,49.76,4530.0,49.94,50.04,49.46,49.76,4530.0
2022-03-30 15:30:00,49.7,50.07,49.7,50.0,7872.0,49.7,50.07,49.7,50.0,7872.0
2022-03-31 09:30:00,49.82,50.51,49.8,50.29,4476.0,49.82,50.51,49.8,50.29,4476.0
2022-03-31 10:00:00,50.2,50.36,49.7,50.26,2844.0,50.2,50.36,49.7,50.26,2844.0
2022-03-31 10:30:00,50.23,50.65,50.07,50.62,4700.0,50.23,50.65,50.07,50.62,4700.0
2022-03-31 11:00:00,50.55,50.65,50.4,50.42,2601.0,50.55,50.65,50.4,50.42,2601.0
2022-03-31 11:30:00,50.35,50.35,49.98,50.02,1085.0,50.35,50.35,49.98,50.02,1085.0
2022-03-31 12:00:00,50.0,50.01,49.88,50.0,3222.0,50.0,50.01,49.88,50.0,3222.0
2022-03-31 12:30:00,49.97,49.97,49.62,49.63,800.0,49.97,49.97,49.62,49.63,800.0
2022-03-31 13:00:00,49.72,50.02,49.55,50.01,1761.0,49.72,50.02,49.55,50.01,1761.0
2022-03-31 13:30:00,50.05,50.09,49.87,49.94,1000.0,50.05,50.09,49.87,49.94,1000.0
2022-03-31 14:00:00,49.71,49.75,49.56,49.65,1800.0,49.71,49.75,49.56,49.65,1800.0
2022-03-31 14:30:00,49.81,50.01,49.81,49.83,2026.0,49.81,50.01,49.81,49.83,2026.0
2022-03-31 15:00:00,49.98,49.98,49.53,49.53,2985.0,49.98,49.98,49.53,49.53,2985.0
2022-03-31 15:30:00,49.57,49.57,49.05,49.05,5617.0,49.57,49.57,49.05,49.05,5617.0
2022-04-01 09:30:00,49.09,49.36,48.6,48.8,2579.0,49.09,49.36,48.6,48.8,2579.0
2022-04-01 10:00:00,48.88,48.88,48.24,48.37,12117.0,48.88,48.88,48.24,48.37,12117.0
2022-04-01 10:30:00,48.42,48.77,48.37,48.37,2599.0,48.42,48.77,48.37,48.37,2599.0
2022-04-01 11:00:00,48.41,48.9,48.38,48.83,1749.0,48.41,48.9,48.38,48.83,1749.0
2022-04-01 11:30:00,48.81,48.85,48.5,48.57,6387.0,48.81,48.85,48.5,48.57,6387.0
2022-04-01 12:00:00,48.56,48.58,48.3,48.36,3465.0,48.56,48.58,48.3,48.36,3465.0
2022-04-01 12:30:00,48.33,48.35,48.14,48.24,6512.0,48.33,48.35,48.14,48.24,6512.0
2022-04-01 13:00:00,48.11,48.26,48.11,48.19,6438.0,48.11,48.26,48.11,48.19,6438.0
2022-04-01 13:30:00,48.2,48.21,47.88,47.95,5191.0,48.2,48.21,47.88,47.95,5191.0
2022-04-01 14:00:00,47.95,48.25,47.92,48.2,9000.0,47.95,48.25,47.92,48.2,9000.0
2022-04-01 14:30:00,48.19,48.55,48.19,48.35,4792.0,48.19,48.55,48.19,48.35,4792.0
2022-04-01 15:00:00,48.39,48.44,48.1,48.21,1500.0,48.39,48.44,48.1,48.21,1500.0
2022-04-01 15:30:00,48.16,48.28,48.14,48.28,4119.0,48.16,48.28,48.14,48.28,4119.0
2022-04-04 09:30:00,48.09,48.09,46.73,46.93,2790.0,48.09,48.09,46.73,46.93,2790.0
2022-04-04 10:00:00,46.81,46.81,46.21,46.59,3700.0,46.81,46.81,46.21,46.59,3700.0
2022-04-04 10:30:00,46.53,46.88,46.53,46.88,1050.0,46.53,46.88,46.53,46.88,1050.0
2022-04-04 11:00:00,46.62,46.62,46.62,46.62,100.0,46.62,46.62,46.62,46.62,100.0
2022-04-04 11:30:00,46.73,47.08,46.73,47.08,853.0,46.73,47.08,46.73,47.08,853.0
2022-04-04 12:00:00,46.97,47.02,46.94,46.95,1068.0,46.97,47.02,46.94,46.95,1068.0
2022-04-04 12:30:00,46.92,46.99,46.73,46.73,1423.0,46.92,46.99,46.73,46.73,1423.0
2022-04-04 13:00:00,46.75,46.75,46.62,46.62,400.0,46.75,46.75,46.62,46.62,400.0
2022-04-04 13:30:00,46.65,46.73,46.65,46.73,400.0,46.65,46.73,46.65,46.73,400.0
2022-04-04 14:00:00,46.79,46.79,46.68,46.75,800.0,46.79,46.79,46.68,46.75,800.0
2022-04-04 14:30:00,46.73,47.02,46.73,46.83,2110.0,46.73,47.02,46.73,46.83,2110.0
2022-04-04 15:00:00,46.82,46.87,46.76,46.86,1430.0,46.82,46.87,46.76,46.86,1430.0
2022-04-04 15:30:00,46.93,47.01,46.65,46.71,4000.0,46.93,47.01,46.65,46.71,4000.0
2022-04-05 09:30:00,46.89,47.35,46.68,47.17,2300.0,46.89,47.35,46.68,47.17,2300.0
2022-04-05 10:00:00,46.94,46.94,46.54,46.87,1589.0,46.94,46.94,46.54,46.87,1589.0
2022-04-05 10:30:00,47.03,47.03,46.8,46.8,1000.0,47.03,47.03,46.8,46.8,1000.0
2022-04-05 11:00:00,46.67,46.9,46.41,46.74,700.0,46.67,46.9,46.41,46.74,700.0
2022-04-05 11:30:00,47.03,47.2,47.02,47.05,1000.0,47.03,47.2,47.02,47.05,1000.0
2022-04-05 12:00:00,47.03,47.03,46.84,46.84,300.0,47.03,47.03,46.84,46.84,300.0
2022-04-05 12:30:00,46.97,47.12,46.94,46.95,1200.0,46.97,47.12,46.94,46.95,1200.0
2022-04-05 13:00:00,47.17,47.17,47.08,47.08,600.0,47.17,47.17,47.08,47.08,600.0
2022-04-05 13:30:00,47.01,47.01,46.8,46.93,308.0,47.01,47.01,46.8,46.93,308.0
2022-04-05 14:00:00,46.95,47.0,46.95,46.98,500.0,46.95,47.0,46.95,46.98,500.0
2022-04-05 14:30:00,47.0,47.1,46.97,46.99,1302.0,47.0,47.1,46.97,46.99,1302.0
2022-04-05 15:00:00,46.99,47.09,46.93,47.09,1600.0,46.99,47.09,46.93,47.09,1600.0
2022-04-05 15:30:00,47.02,47.12,46.4,46.4,8539.0,47.02,47.12,46.4,46.4,8539.0
2022-04-06 09:30:00,43.87,44.11,42.19,42.19,14325.0,43.87,44.11,42.19,42.19,14325.0
2022-04-06 10:00:00,42.14,42.33,41.56,41.56,21275.0,42.14,42.33,41.56,41.56,21275.0
2022-04-06 10:30:00,41.65,44.03,41.65,42.7,21274.0,41.65,44.03,41.65,42.7,21274.0
2022-04-06 11:00:00,42.62,42.64,42.14,42.16,16859.0,42.62,42.64,42.14,42.16,16859.0
2022-04-06 11:30:00,42.13,42.73,42.05,42.5,15398.0,42.13,42.73,42.05,42.5,15398.0
2022-04-06 12:00:00,42.51,42.77,42.14,42.24,10848.0,42.51,42.77,42.14,42.24,10848.0
2022-04-06 12:30:00,42.21,42.3,41.88,42.02,11722.0,42.21,42.3,41.88,42.02,11722.0
2022-04-06 13:00:00,42.01,42.15,41.28,42.15,8618.0,42.01,42.15,41.28,42.15,8618.0
2022-04-06 13:30:00,42.19,42.8,42.19,42.69,3280.0,42.19,42.8,42.19,42.69,3280.0
2022-04-06 14:00:00,42.64,42.89,42.14,42.2,3600.0,42.64,42.89,42.14,42.2,3600.0
2022-04-06 14:30:00,42.24,42.97,42.24,42.97,5054.0,42.24,42.97,42.24,42.97,5054.0
2022-04-06 15:00:00,43.06,43.06,42.25,42.25,5522.0,43.06,43.06,42.25,42.25,5522.0
2022-04-06 15:30:00,42.24,42.71,42.22,42.51,11816.0,42.24,42.71,42.22,42.51,11816.0
2022-04-07 09:30:00,42.52,42.9,42.0,42.01,3521.0,42.52,42.9,42.0,42.01,3521.0
2022-04-07 10:00:00,41.93,41.97,41.31,41.46,2000.0,41.93,41.97,41.31,41.46,2000.0
2022-04-07 10:30:00,41.42,41.48,41.09,41.26,3976.0,41.42,41.48,41.09,41.26,3976.0
2022-04-07 11:00:00,41.32,41.53,41.29,41.29,1300.0,41.32,41.53,41.29,41.29,1300.0
2022-04-07 11:30:00,41.26,41.7,41.26,41.31,2000.0,41.26,41.7,41.26,41.31,2000.0
2022-04-07 12:00:00,41.23,41.23,40.87,40.87,1700.0,41.23,41.23,40.87,40.87,1700.0
2022-04-07 12:30:00,40.84,40.86,40.6,40.73,3925.0,40.84,40.86,40.6,40.73,3925.0
2022-04-07 13:00:00,40.71,40.78,40.58,40.73,3324.0,40.71,40.78,40.58,40.73,3324.0
2022-04-07 13:30:00,40.76,41.49,40.76,41.49,4400.0,40.76,41.49,40.76,41.49,4400.0
2022-04-07 14:00:00,41.52,41.52,41.2,41.36,2922.0,41.52,41.52,41.2,41.36,2922.0
2022-04-07 14:30:00,41.28,41.57,41.28,41.54,4826.0,41.28,41.57,41.28,41.54,4826.0
2022-04-07 15:00:00,41.6,41.8,41.46,41.73,6513.0,41.6,41.8,41.46,41.73,6513.0
2022-04-07 15:30:00,41.69,42.0,41.48,41.52,10039.0,41.69,42.0,41.48,41.52,10039.0
2022-04-08 09:30:00,41.5,41.6,40.45,40.67,10315.0,41.5,41.6,40.45,40.67,10315.0
2022-04-08 10:00:00,40.63,41.15,40.63,41.03,6211.0,40.63,41.15,40.63,41.03,6211.0
2022-04-08 10:30:00,41.05,41.31,40.91,41.16,2521.0,41.05,41.31,40.91,41.16,2521.0
2022-04-08 11:00:00,41.08,41.08,40.69,40.69,2400.0,41.08,41.08,40.69,40.69,2400.0
2022-04-08 11:30:00,40.68,40.7,40.07,40.07,5453.0,40.68,40.7,40.07,40.07,5453.0
2022-04-08 12:00:00,40.07,40.72,40.0,40.72,3200.0,40.07,40.72,40.0,40.72,3200.0
2022-04-08 12:30:00,40.68,40.92,40.66,40.82,800.0,40.68,40.92,40.66,40.82,800.0
2022-04-08 13:00:00,40.92,40.92,40.67,40.72,1800.0,40.92,40.92,40.67,40.72,1800.0
2022-04-08 13:30:00,40.63,40.67,40.49,40.51,3700.0,40.63,40.67,40.49,40.51,3700.0
2022-04-08 14:00:00,40.53,40.75,40.52,40.55,2000.0,40.53,40.75,40.52,40.55,2000.0
2022-04-08 14:30:00,40.47,40.55,40.47,40.49,2200.0,40.47,40.55,40.47,40.49,2200.0
2022-04-08 15:00:00,40.46,40.66,40.42,40.49,3700.0,40.46,40.66,40.42,40.49,3700.0
2022-04-08 15:30:00,40.5,40.53,40.3,40.42,15039.0,40.5,40.53,40.3,40.42,15039.0
2022-04-11 09:30:00,40.57,42.41,40.57,42.41,14050.0,40.57,42.41,40.57,42.41,14050.0
2022-04-11 10:00:00,41.88,42.41,41.88,42.01,2200.0,41.88,42.41,41.88,42.01,2200.0
2022-04-11 10:30:00,42.06,42.36,41.81,41.81,2404.0,42.06,42.36,41.81,41.81,2404.0
2022-04-11 11:00:00,41.66,41.96,41.51,41.96,1508.0,41.66,41.96,41.51,41.96,1508.0
2022-04-11 11:30:00,42.04,42.17,42.04,42.06,2300.0,42.04,42.17,42.04,42.06,2300.0
2022-04-11 12:00:00,42.29,42.31,42.09,42.09,1300.0,42.29,42.31,42.09,42.09,1300.0
2022-04-11 12:30:00,41.89,41.94,41.66,41.77,2020.0,41.89,41.94,41.66,41.77,2020.0
2022-04-11 13:00:00,41.76,42.2,41.76,42.16,3300.0,41.76,42.2,41.76,42.16,3300.0
2022-04-11 13:30:00,42.15,42.21,41.86,41.95,5500.0,42.15,42.21,41.86,41.95,5500.0
2022-04-11 14:00:00,41.98,42.15,41.82,42.02,2300.0,41.98,42.15,41.82,42.02,2300.0
2022-04-11 14:30:00,42.07,42.33,42.02,42.3,24413.0,42.07,42.33,42.02,42.3,24413.0
2022-04-11 15:00:00,42.34,42.9,42.31,42.65,4466.0,42.34,42.9,42.31,42.65,4466.0
2022-04-11 15:30:00,42.5,42.85,42.5,42.74,7273.0,42.5,42.85,42.5,42.74,7273.0
2022-04-12 09:30:00,43.51,43.7,42.73,43.58,11784.0,43.51,43.7,42.73,43.58,11784.0
2022-04-12 10:00:00,43.51,44.03,43.5,43.88,3621.0,43.51,44.03,43.5,43.88,3621.0
2022-04-12 10:30:00,43.84,43.84,43.58,43.61,1600.0,43.84,43.84,43.58,43.61,1600.0
2022-04-12 11:00:00,43.74,44.0,43.53,43.59,1404.0,43.74,44.0,43.53,43.59,1404.0
2022-04-12 11:30:00,43.61,43.63,43.33,43.35,1800.0,43.61,43.63,43.33,43.35,1800.0
2022-04-12 12:00:00,43.17,43.17,43.02,43.02,700.0,43.17,43.17,43.02,43.02,700.0
2022-04-12 12:30:00,42.93,43.04,42.93,43.04,300.0,42.93,43.04,42.93,43.04,300.0
2022-04-12 13:00:00,43.09,43.39,43.04,43.39,600.0,43.09,43.39,43.04,43.39,600.0
2022-04-12 13:30:00,43.1,43.1,42.84,42.89,1500.0,43.1,43.1,42.84,42.89,1500.0
2022-04-12 14:00:00,42.86,42.96,42.77,42.77,1257.0,42.86,42.96,42.77,42.77,1257.0
2022-04-12 14:30:00,42.76,42.85,42.62,42.81,2520.0,42.76,42.85,42.62,42.81,2520.0
2022-04-12 15:00:00,42.81,42.91,42.64,42.75,2000.0,42.81,42.91,42.64,42.75,2000.0
2022-04-12 15:30:00,42.77,43.0,42.7,43.0,6316.0,42.77,43.0,42.7,43.0,6316.0
2022-04-13 09:30:00,44.41,44.76,44.15,44.61,35032.0,44.41,44.76,44.15,44.61,35032.0
2022-04-13 10:00:00,44.5,44.5,43.82,43.92,5539.0,44.5,44.5,43.82,43.92,5539.0
2022-04-13 10:30:00,44.02,44.83,43.92,44.8,3834.0,44.02,44.83,43.92,44.8,3834.0
2022-04-13 11:00:00,44.95,45.12,44.64,44.8,4715.0,44.95,45.12,44.64,44.8,4715.0
2022-04-13 11:30:00,44.84,44.96,44.84,44.85,900.0,44.84,44.96,44.84,44.85,900.0
2022-04-13 12:00:00,44.75,44.94,44.75,44.94,1540.0,44.75,44.94,44.75,44.94,1540.0
2022-04-13 12:30:00,45.08,45.08,44.96,44.97,2606.0,45.08,45.08,44.96,44.97,2606.0
2022-04-13 13:00:00,45.02,45.45,44.97,45.45,2500.0,45.02,45.45,44.97,45.45,2500.0
2022-04-13 13:30:00,45.58,45.66,45.42,45.52,2300.0,45.58,45.66,45.42,45.52,2300.0
2022-04-13 14:00:00,45.36,45.54,45.36,45.5,1400.0,45.36,45.54,45.36,45.5,1400.0
2022-04-13 14:30:00,45.55,46.02,45.55,46.01,4380.0,45.55,46.02,45.55,46.01,4380.0
2022-04-13 15:00:00,45.84,45.97,45.84,45.88,1885.0,45.84,45.97,45.84,45.88,1885.0
2022-04-13 15:30:00,45.87,46.01,45.81,45.88,9830.0,45.87,46.01,45.81,45.88,9830.0
2022-04-14 09:30:00,46.23,46.5,46.06,46.32,1025.0,46.23,46.5,46.06,46.32,1025.0
2022-04-14 10:00:00,46.42,46.58,46.27,46.35,2300.0,46.42,46.58,46.27,46.35,2300.0
2022-04-14 10:30:00,46.36,46.44,46.36,46.44,300.0,46.36,46.44,46.36,46.44,300.0
2022-04-14 11:00:00,46.07,46.28,46.04,46.28,1000.0,46.07,46.28,46.04,46.28,1000.0
2022-04-14 11:30:00,46.2,46.2,46.01,46.01,400.0,46.2,46.2,46.01,46.01,400.0
2022-04-14 12:00:00,46.01,46.01,46.01,46.01,100.0,46.01,46.01,46.01,46.01,100.0
2022-04-14 12:30:00,45.71,45.8,45.62,45.62,700.0,45.71,45.8,45.62,45.62,700.0
2022-04-14 13:00:00,45.79,45.79,45.61,45.61,700.0,45.79,45.79,45.61,45.61,700.0
2022-04-14 13:30:00,45.58,45.8,45.58,45.77,900.0,45.58,45.8,45.58,45.77,900.0
2022-04-14 14:00:00,45.92,45.96,45.82,45.86,800.0,45.92,45.96,45.82,45.86,800.0
2022-04-14 14:30:00,45.79,45.81,45.66,45.68,1400.0,45.79,45.81,45.66,45.68,1400.0
2022-04-14 15:00:00,45.74,45.8,45.61,45.8,2036.0,45.74,45.8,45.61,45.8,2036.0
2022-04-14 15:30:00,45.79,46.34,45.76,45.96,12772.0,45.79,46.34,45.76,45.96,12772.0
2022-04-18 09:30:00,46.15,46.49,46.13,46.47,1953.0,46.15,46.49,46.13,46.47,1953.0
2022-04-18 10:00:00,46.75,47.0,46.64,46.88,2000.0,46.75,47.0,46.64,46.88,2000.0
2022-04-18 10:30:00,46.79,46.81,46.56,46.71,1100.0,46.79,46.81,46.56,46.71,1100.0
2022-04-18 11:00:00,46.96,47.14,46.89,46.89,10996.0,46.96,47.14,46.89,46.89,10996.0
2022-04-18 11:30:00,46.8,46.8,46.4,46.48,1500.0,46.8,46.8,46.4,46.48,1500.0
2022-04-18 12:00:00,46.42,46.6,46.41,46.51,2607.0,46.42,46.6,46.41,46.51,2607.0
2022-04-18 12:30:00,46.51,46.78,46.5,46.78,1612.0,46.51,46.78,46.5,46.78,1612.0
2022-04-18 13:00:00,46.8,46.96,46.75,46.95,700.0,46.8,46.96,46.75,46.95,700.0
2022-04-18 13:30:00,47.01,47.43,47.01,47.35,1800.0,47.01,47.43,47.01,47.35,1800.0
2022-04-18 14:00:00,47.38,47.7,47.36,47.63,3486.0,47.38,47.7,47.36,47.63,3486.0
2022-04-18 14:30:00,47.64,47.64,47.49,47.59,1146.0,47.64,47.64,47.49,47.59,1146.0
2022-04-18 15:00:00,47.58,47.79,47.52,47.7,2672.0,47.58,47.79,47.52,47.7,2672.0
2022-04-18 15:30:00,47.63,47.83,47.62,47.69,8455.0,47.63,47.83,47.62,47.69,8455.0
2022-04-19 09:30:00,47.46,48.01,47.46,48.01,4770.0,47.46,48.01,47.46,48.01,4770.0
2022-04-19 10:00:00,48.04,48.24,48.0,48.04,4839.0,48.04,48.24,48.0,48.04,4839.0
2022-04-19 10:30:00,48.31,48.65,48.31,48.34,2000.0,48.31,48.65,48.31,48.34,2000.0
2022-04-19 11:00:00,48.35,48.76,48.35,48.76,2300.0,48.35,48.76,48.35,48.76,2300.0
2022-04-19 11:30:00,48.8,49.15,48.8,49.06,4335.0,48.8,49.15,48.8,49.06,4335.0
2022-04-19 12:00:00,49.08,49.33,49.02,49.24,4499.0,49.08,49.33,49.02,49.24,4499.0
2022-04-19 12:30:00,49.23,49.28,48.84,48.96,3300.0,49.23,49.28,48.84,48.96,3300.0
2022-04-19 13:00:00,48.99,49.03,48.85,48.87,3400.0,48.99,49.03,48.85,48.87,3400.0
2022-04-19 13:30:00,48.93,49.12,48.9,49.12,3098.0,48.93,49.12,48.9,49.12,3098.0
2022-04-19 14:00:00,49.13,49.31,48.93,48.99,4619.0,49.13,49.31,48.93,48.99,4619.0
2022-04-19 14:30:00,48.99,49.24,48.97,49.24,3399.0,48.99,49.24,48.97,49.24,3399.0
2022-04-19 15:00:00,49.21,49.35,49.12,49.28,4065.0,49.21,49.35,49.12,49.28,4065.0
2022-04-19 15:30:00,49.29,49.31,48.82,48.82,13376.0,49.29,49.31,48.82,48.82,13376.0
2022-04-20 09:30:00,48.9,49.18,48.35,48.47,3878.0,48.9,49.18,48.35,48.47,3878.0
2022-04-20 10:00:00,48.55,48.55,47.96,47.96,5909.0,48.55,48.55,47.96,47.96,5909.0
2022-04-20 10:30:00,48.21,48.53,48.0,48.42,2741.0,48.21,48.53,48.0,48.42,2741.0
2022-04-20 11:00:00,48.29,48.29,47.95,48.11,3555.0,48.29,48.29,47.95,48.11,3555.0
2022-04-20 11:30:00,48.1,48.44,48.1,48.44,4300.0,48.1,48.44,48.1,48.44,4300.0
2022-04-20 12:00:00,48.5,48.51,48.22,48.25,5061.0,48.5,48.51,48.22,48.25,5061.0
2022-04-20 12:30:00,48.26,48.37,48.16,48.28,1700.0,48.26,48.37,48.16,48.28,1700.0
2022-04-20 13:00:00,48.5,48.53,48.48,48.49,2400.0,48.5,48.53,48.48,48.49,2400.0
2022-04-20 13:30:00,48.66,48.71,48.48,48.71,1100.0,48.66,48.71,48.48,48.71,1100.0
2022-04-20 14:00:00,48.66,48.76,48.6,48.65,1261.0,48.66,48.76,48.6,48.65,1261.0
2022-04-20 14:30:00,48.73,48.86,48.65,48.71,1500.0,48.73,48.86,48.65,48.71,1500.0
2022-04-20 15:00:00,48.71,48.8,48.7,48.73,2100.0,48.71,48.8,48.7,48.73,2100.0
2022-04-20 15:30:00,48.7,48.71,48.38,48.55,8239.0,48.7,48.71,48.38,48.55,8239.0
2022-04-21 09:30:00,50.0,50.06,49.56,49.56,4717.0,50.0,50.06,49.56,49.56,4717.0
2022-04-21 10:00:00,49.63,49.78,49.2,49.45,2278.0,49.63,49.78,49.2,49.45,2278.0
2022-04-21 10:30:00,49.7,49.7,49.24,49.41,1400.0,49.7,49.7,49.24,49.41,1400.0
2022-04-21 11:00:00,49.42,49.53,49.18,49.23,5719.0,49.42,49.53,49.18,49.23,5719.0
2022-04-21 11:30:00,49.21,49.24,48.4,48.4,1300.0,49.21,49.24,48.4,48.4,1300.0
2022-04-21 12:00:00,48.4,48.53,48.35,48.35,2274.0,48.4,48.53,48.35,48.35,2274.0
2022-04-21 12:30:00,48.21,48.25,47.94,47.94,4046.0,48.21,48.25,47.94,47.94,4046.0
2022-04-21 13:00:00,47.85,48.13,47.84,48.1,3601.0,47.85,48.13,47.84,48.1,3601.0
2022-04-21 13:30:00,48.16,48.25,47.99,47.99,3900.0,48.16,48.25,47.99,47.99,3900.0
2022-04-21 14:00:00,47.87,47.91,47.57,47.7,6423.0,47.87,47.91,47.57,47.7,6423.0
2022-04-21 14:30:00,47.67,47.99,47.35,47.38,2000.0,47.67,47.99,47.35,47.38,2000.0
2022-04-21 15:00:00,47.32,47.54,47.22,47.53,2100.0,47.32,47.54,47.22,47.53,2100.0
2022-04-21 15:30:00,47.58,47.58,46.95,47.15,11546.0,47.58,47.58,46.95,47.15,11546.0
2022-04-22 09:30:00,47.2,47.77,47.2,47.54,4900.0,47.2,47.77,47.2,47.54,4900.0
2022-04-22 10:00:00,47.59,47.65,47.34,47.34,500.0,47.59,47.65,47.34,47.34,500.0
2022-04-22 10:30:00,47.41,47.61,47.41,47.61,200.0,47.41,47.61,47.41,47.61,200.0
2022-04-22 11:00:00,47.37,47.42,47.37,47.42,500.0,47.37,47.42,47.37,47.42,500.0
2022-04-22 11:30:00,47.44,47.45,47.16,47.16,1000.0,47.44,47.45,47.16,47.16,1000.0
2022-04-22 12:00:00,46.96,47.12,46.95,47.03,1000.0,46.96,47.12,46.95,47.03,1000.0
2022-04-22 12:30:00,47.06,47.31,47.06,47.31,200.0,47.06,47.31,47.06,47.31,200.0
2022-04-22 13:00:00,47.07,47.26,47.07,47.09,420.0,47.07,47.26,47.07,47.09,420.0
2022-04-22 13:30:00,47.09,47.09,47.03,47.03,300.0,47.09,47.09,47.03,47.03,300.0
2022-04-22 14:00:00,47.01,47.11,47.01,47.06,600.0,47.01,47.11,47.01,47.06,600.0
2022-04-22 14:30:00,47.01,47.04,46.99,47.0,600.0,47.01,47.04,46.99,47.0,600.0
2022-04-22 15:00:00,46.95,47.27,46.95,47.12,2300.0,46.95,47.27,46.95,47.12,2300.0
2022-04-22 15:30:00,47.25,47.45,47.03,47.09,2639.0,47.25,47.45,47.03,47.09,2639.0
2022-04-25 09:30:00,46.5,47.68,46.45,47.3,4688.0,46.5,47.68,46.45,47.3,4688.0
2022-04-25 10:00:00,47.18,47.72,47.04,47.6,5782.0,47.18,47.72,47.04,47.6,5782.0
2022-04-25 10:30:00,47.68,48.17,47.4,47.51,7974.0,47.68,48.17,47.4,47.51,7974.0
2022-04-25 11:00:00,47.49,48.06,47.49,48.02,8852.0,47.49,48.06,47.49,48.02,8852.0
2022-04-25 11:30:00,48.11,48.41,47.95,48.16,6428.0,48.11,48.41,47.95,48.16,6428.0
2022-04-25 12:00:00,48.08,48.86,47.99,48.86,4616.0,48.08,48.86,47.99,48.86,4616.0
2022-04-25 12:30:00,48.84,48.99,48.73,48.73,5734.0,48.84,48.99,48.73,48.73,5734.0
2022-04-25 13:00:00,48.75,48.94,48.42,48.52,7071.0,48.75,48.94,48.42,48.52,7071.0
2022-04-25 13:30:00,48.57,48.57,48.3,48.4,3337.0,48.57,48.57,48.3,48.4,3337.0
2022-04-25 14:00:00,48.27,48.71,48.17,48.7,5691.0,48.27,48.71,48.17,48.7,5691.0
2022-04-25 14:30:00,48.92,48.93,48.56,48.56,6300.0,48.92,48.93,48.56,48.56,6300.0
2022-04-25 15:00:00,48.34,48.77,48.22,48.58,5741.0,48.34,48.77,48.22,48.58,5741.0
2022-04-25 15:30:00,48.62,48.86,48.43,48.5,18565.0,48.62,48.86,48.43,48.5,18565.0
2022-04-26 09:30:00,47.89,47.89,47.3,47.67,10909.0,47.89,47.89,47.3,47.67,10909.0
2022-04-26 10:00:00,47.69,47.97,47.4,47.69,1800.0,47.69,47.97,47.4,47.69,1800.0
2022-04-26 10:30:00,47.74,47.74,47.33,47.38,2100.0,47.74,47.74,47.33,47.38,2100.0
2022-04-26 11:00:00,47.4,47.4,47.0,47.36,2339.0,47.4,47.4,47.0,47.36,2339.0
2022-04-26 11:30:00,47.3,47.4,46.93,46.93,1476.0,47.3,47.4,46.93,46.93,1476.0
2022-04-26 12:00:00,46.94,47.06,46.79,46.95,800.0,46.94,47.06,46.79,46.95,800.0
2022-04-26 12:30:00,47.12,47.12,46.95,47.08,700.0,47.12,47.12,46.95,47.08,700.0
2022-04-26 13:00:00,47.13,47.13,46.82,46.82,1200.0,47.13,47.13,46.82,46.82,1200.0
2022-04-26 13:30:00,46.67,46.93,46.67,46.78,1756.0,46.67,46.93,46.67,46.78,1756.0
2022-04-26 14:00:00,46.82,47.05,46.78,47.0,2078.0,46.82,47.05,46.78,47.0,2078.0
2022-04-26 14:30:00,46.98,46.98,46.57,46.89,4584.0,46.98,46.98,46.57,46.89,4584.0
2022-04-26 15:00:00,46.94,46.95,46.59,46.75,4768.0,46.94,46.95,46.59,46.75,4768.0
2022-04-26 15:30:00,46.74,46.82,46.58,46.64,12095.0,46.74,46.82,46.58,46.64,12095.0
2022-04-27 09:30:00,46.51,46.96,46.26,46.55,1300.0,46.51,46.96,46.26,46.55,1300.0
2022-04-27 10:00:00,46.34,46.34,45.68,45.87,1000.0,46.34,46.34,45.68,45.87,1000.0
2022-04-27 10:30:00,45.58,46.07,45.55,45.9,1200.0,45.58,46.07,45.55,45.9,1200.0
2022-04-27 11:00:00,45.99,46.12,45.74,45.99,2500.0,45.99,46.12,45.74,45.99,2500.0
2022-04-27 11:30:00,45.98,46.05,45.87,46.05,5195.0,45.98,46.05,45.87,46.05,5195.0
2022-04-27 12:00:00,46.12,46.45,46.02,46.45,2158.0,46.12,46.45,46.02,46.45,2158.0
2022-04-27 12:30:00,46.44,46.44,46.06,46.06,2573.0,46.44,46.44,46.06,46.06,2573.0
2022-04-27 13:00:00,46.04,46.13,45.83,46.08,3000.0,46.04,46.13,45.83,46.08,3000.0
2022-04-27 13:30:00,46.06,46.07,45.96,46.02,2371.0,46.06,46.07,45.96,46.02,2371.0
2022-04-27 14:00:00,46.03,46.06,45.9,46.01,4500.0,46.03,46.06,45.9,46.01,4500.0
2022-04-27 14:30:00,46.0,46.14,45.8,45.8,4400.0,46.0,46.14,45.8,45.8,4400.0
2022-04-27 15:00:00,45.8,46.02,45.75,45.94,18012.0,45.8,46.02,45.75,45.94,18012.0
2022-04-27 15:30:00,45.98,46.06,45.83,46.06,19232.0,45.98,46.06,45.83,46.06,19232.0
2022-04-28 09:30:00,46.88,47.47,46.05,46.37,4889.0,46.88,47.47,46.05,46.37,4889.0
2022-04-28 10:00:00,46.04,46.12,45.69,45.94,1300.0,46.04,46.12,45.69,45.94,1300.0
2022-04-28 10:30:00,45.83,46.09,45.77,46.09,800.0,45.83,46.09,45.77,46.09,800.0
2022-04-28 11:00:00,46.17,46.21,45.87,45.91,2823.0,46.17,46.21,45.87,45.91,2823.0
2022-04-28 11:30:00,45.86,45.86,45.58,45.63,3015.0,45.86,45.86,45.58,45.63,3015.0
2022-04-28 12:00:00,45.63,46.08,45.59,46.06,5634.0,45.63,46.08,45.59,46.06,5634.0
2022-04-28 12:30:00,46.17,46.58,46.03,46.32,4878.0,46.17,46.58,46.03,46.32,4878.0
2022-04-28 13:00:00,46.38,46.71,46.36,46.63,4716.0,46.38,46.71,46.36,46.63,4716.0
2022-04-28 13:30:00,46.76,46.96,46.66,46.96,3318.0,46.76,46.96,46.66,46.96,3318.0
2022-04-28 14:00:00,47.02,47.24,46.93,47.17,2657.0,47.02,47.24,46.93,47.17,2657.0
2022-04-28 14:30:00,47.17,47.19,46.96,47.02,5653.0,47.17,47.19,46.96,47.02,5653.0
2022-04-28 15:00:00,47.08,47.32,47.05,47.19,4100.0,47.08,47.32,47.05,47.19,4100.0
2022-04-28 15:30:00,47.1,47.1,46.67,46.76,11967.0,47.1,47.1,46.67,46.76,11967.0
2022-04-29 09:30:00,47.44,47.44,46.49,46.86,7920.0,47.44,47.44,46.49,46.86,7920.0
2022-04-29 10:00:00,46.86,47.07,46.11,46.2,6604.0,46.86,47.07,46.11,46.2,6604.0
2022-04-29 10:30:00,46.14,46.19,45.67,45.75,4200.0,46.14,46.19,45.67,45.75,4200.0
2022-04-29 11:00:00,46.03,46.33,45.89,46.23,3823.0,46.03,46.33,45.89,46.23,3823.0
2022-04-29 11:30:00,46.25,46.36,46.14,46.2,2921.0,46.25,46.36,46.14,46.2,2921.0
2022-04-29 12:00:00,46.39,46.39,45.95,45.95,1856.0,46.39,46.39,45.95,45.95,1856.0
2022-04-29 12:30:00,46.0,46.0,45.62,45.62,2000.0,46.0,46.0,45.62,45.62,2000.0
2022-04-29 13:00:00,45.65,45.84,45.54,45.84,1500.0,45.65,45.84,45.54,45.84,1500.0
2022-04-29 13:30:00,45.81,45.98,45.51,45.72,2300.0,45.81,45.98,45.51,45.72,2300.0
2022-04-29 14:00:00,45.77,45.82,45.6,45.8,3171.0,45.77,45.82,45.6,45.8,3171.0
2022-04-29 14:30:00,45.86,45.91,45.67,45.72,4428.0,45.86,45.91,45.67,45.72,4428.0
2022-04-29 15:00:00,45.74,45.76,45.52,45.64,2328.0,45.74,45.76,45.52,45.64,2328.0
2022-04-29 15:30:00,45.62,45.72,45.38,45.5,8034.0,45.62,45.72,45.38,45.5,8034.0
2022-05-02 09:30:00,45.9,46.29,45.0,46.08,1955.0,45.9,46.29,45.0,46.08,1955.0
2022-05-02 10:00:00,45.99,46.06,45.29,45.9,6074.0,45.99,46.06,45.29,45.9,6074.0
2022-05-02 10:30:00,45.96,46.41,45.89,45.89,5740.0,45.96,46.41,45.89,45.89,5740.0
2022-05-02 11:00:00,45.66,45.73,45.25,45.32,4523.0,45.66,45.73,45.25,45.32,4523.0
2022-05-02 11:30:00,45.29,45.52,45.2,45.49,3475.0,45.29,45.52,45.2,45.49,3475.0
2022-05-02 12:00:00,45.51,45.63,45.27,45.51,2093.0,45.51,45.63,45.27,45.51,2093.0
2022-05-02 12:30:00,45.5,45.5,45.14,45.14,3518.0,45.5,45.5,45.14,45.14,3518.0
2022-05-02 13:00:00,45.11,45.18,45.0,45.13,2825.0,45.11,45.18,45.0,45.13,2825.0
2022-05-02 13:30:00,45.07,45.12,44.66,44.86,1800.0,45.07,45.12,44.66,44.86,1800.0
2022-05-02 14:00:00,44.94,45.2,44.87,45.16,3887.0,44.94,45.2,44.87,45.16,3887.0
2022-05-02 14:30:00,45.07,45.29,45.01,45.21,2000.0,45.07,45.29,45.01,45.21,2000.0
2022-05-02 15:00:00,45.17,45.61,45.16,45.6,4972.0,45.17,45.61,45.16,45.6,4972.0
2022-05-02 15:30:00,45.63,46.32,45.61,46.29,10445.0,45.63,46.32,45.61,46.29,10445.0
2022-05-03 09:30:00,46.39,46.48,45.45,45.45,2540.0,46.39,46.48,45.45,45.45,2540.0
2022-05-03 10:00:00,45.77,46.17,45.43,45.59,4103.0,45.77,46.17,45.43,45.59,4103.0
2022-05-03 10:30:00,45.53,45.66,44.89,45.03,9342.0,45.53,45.66,44.89,45.03,9342.0
2022-05-03 11:00:00,45.01,45.5,44.98,45.5,2100.0,45.01,45.5,44.98,45.5,2100.0
2022-05-03 11:30:00,45.45,45.65,45.41,45.41,3000.0,45.45,45.65,45.41,45.41,3000.0
2022-05-03 12:00:00,45.77,45.96,45.5,45.87,1800.0,45.77,45.96,45.5,45.87,1800.0
2022-05-03 12:30:00,45.74,45.74,45.45,45.6,1000.0,45.74,45.74,45.45,45.6,1000.0
2022-05-03 13:00:00,45.61,46.15,45.61,45.98,1900.0,45.61,46.15,45.61,45.98,1900.0
2022-05-03 13:30:00,45.95,46.45,45.95,46.3,1256.0,45.95,46.45,45.95,46.3,1256.0
2022-05-03 14:00:00,46.08,46.08,45.84,46.0,2200.0,46.08,46.08,45.84,46.0,2200.0
2022-05-03 14:30:00,45.94,46.47,45.94,46.45,1609.0,45.94,46.47,45.94,46.45,1609.0
2022-05-03 15:00:00,46.66,46.73,46.53,46.56,2800.0,46.66,46.73,46.53,46.56,2800.0
2022-05-03 15:30:00,46.57,46.93,46.57,46.93,6487.0,46.57,46.93,46.57,46.93,6487.0
2022-05-04 09:30:00,46.69,46.9,46.1,46.1,1100.0,46.69,46.9,46.1,46.1,1100.0
2022-05-04 10:00:00,45.98,45.98,45.21,45.21,2000.0,45.98,45.98,45.21,45.21,2000.0
2022-05-04 10:30:00,45.06,45.65,45.02,45.64,3000.0,45.06,45.65,45.02,45.64,3000.0
2022-05-04 11:00:00,45.74,46.29,45.72,46.26,8832.0,45.74,46.29,45.72,46.26,8832.0
2022-05-04 11:30:00,46.25,46.32,45.99,46.24,2500.0,46.25,46.32,45.99,46.24,2500.0
2022-05-04 12:00:00,46.28,46.7,46.26,46.67,1500.0,46.28,46.7,46.26,46.67,1500.0
2022-05-04 12:30:00,47.03,47.03,46.65,46.65,2063.0,47.03,47.03,46.65,46.65,2063.0
2022-05-04 13:00:00,47.08,47.08,46.35,46.51,3900.0,47.08,47.08,46.35,46.51,3900.0
2022-05-04 13:30:00,46.62,46.62,46.32,46.49,1200.0,46.62,46.62,46.32,46.49,1200.0
2022-05-04 14:00:00,46.7,46.77,45.98,46.47,3450.0,46.7,46.77,45.98,46.47,3450.0
2022-05-04 14:30:00,46.34,47.42,45.85,47.42,4400.0,46.34,47.42,45.85,47.42,4400.0
2022-05-04 15:00:00,47.41,48.09,47.41,48.09,3792.0,47.41,48.09,47.41,48.09,3792.0
2022-05-04 15:30:00,48.07,48.18,47.65,47.65,6730.0,48.07,48.18,47.65,47.65,6730.0
2022-05-05 09:30:00,46.94,46.96,45.99,45.99,2424.0,46.94,46.96,45.99,45.99,2424.0
2022-05-05 10:00:00,46.27,46.58,46.11,46.38,3470.0,46.27,46.58,46.11,46.38,3470.0
2022-05-05 10:30:00,45.85,46.03,45.68,45.92,1500.0,45.85,46.03,45.68,45.92,1500.0
2022-05-05 11:00:00,45.4,45.63,45.21,45.59,1120.0,45.4,45.63,45.21,45.59,1120.0
2022-05-05 11:30:00,45.43,45.76,44.49,44.67,4566.0,45.43,45.76,44.49,44.67,4566.0
2022-05-05 12:00:00,44.42,44.64,44.08,44.51,3517.0,44.42,44.64,44.08,44.51,3517.0
2022-05-05 12:30:00,44.53,44.56,44.13,44.46,3270.0,44.53,44.56,44.13,44.46,3270.0
2022-05-05 13:00:00,44.58,44.92,44.38,44.43,3420.0,44.58,44.92,44.38,44.43,3420.0
2022-05-05 13:30:00,44.35,44.44,44.09,44.11,2519.0,44.35,44.44,44.09,44.11,2519.0
2022-05-05 14:00:00,44.09,44.13,43.44,43.45,4179.0,44.09,44.13,43.44,43.45,4179.0
2022-05-05 14:30:00,43.4,43.77,43.4,43.7,3661.0,43.4,43.77,43.4,43.7,3661.0
2022-05-05 15:00:00,43.69,43.71,43.37,43.49,4050.0,43.69,43.71,43.37,43.49,4050.0
2022-05-05 15:30:00,43.41,44.07,43.4,44.07,15891.0,43.41,44.07,43.4,44.07,15891.0
2022-05-06 09:30:00,43.98,44.46,42.84,42.87,9800.0,43.98,44.46,42.84,42.87,9800.0
2022-05-06 10:00:00,43.11,44.76,43.11,44.62,5618.0,43.11,44.76,43.11,44.62,5618.0
2022-05-06 10:30:00,44.52,45.49,44.49,45.38,4235.0,44.52,45.49,44.49,45.38,4235.0
2022-05-06 11:00:00,45.25,45.84,45.12,45.64,1900.0,45.25,45.84,45.12,45.64,1900.0
2022-05-06 11:30:00,45.69,45.69,45.04,45.04,3877.0,45.69,45.69,45.04,45.04,3877.0
2022-05-06 12:00:00,45.26,45.32,44.53,45.07,1970.0,45.26,45.32,44.53,45.07,1970.0
2022-05-06 12:30:00,44.94,45.52,44.94,45.52,2424.0,44.94,45.52,44.94,45.52,2424.0
2022-05-06 13:00:00,45.52,45.52,45.05,45.19,1600.0,45.52,45.52,45.05,45.19,1600.0
2022-05-06 13:30:00,45.19,45.19,44.78,44.85,1032.0,45.19,45.19,44.78,44.85,1032.0
2022-05-06 14:00:00,44.87,44.98,44.69,44.84,1850.0,44.87,44.98,44.69,44.84,1850.0
2022-05-06 14:30:00,44.68,45.24,44.68,45.22,1850.0,44.68,45.24,44.68,45.22,1850.0
2022-05-06 15:00:00,45.02,45.04,44.74,44.85,4978.0,45.02,45.04,44.74,44.85,4978.0
2022-05-06 15:30:00,44.89,45.08,44.76,44.85,9883.0,44.89,45.08,44.76,44.85,9883.0
2022-05-09 09:30:00,44.01,44.01,42.83,43.13,12948.0,44.01,44.01,42.83,43.13,12948.0
2022-05-09 10:00:00,42.85,43.14,42.66,42.66,1261.0,42.85,43.14,42.66,42.66,1261.0
2022-05-09 10:30:00,42.25,42.25,41.61,41.61,2700.0,42.25,42.25,41.61,41.61,2700.0
2022-05-09 11:00:00,41.68,41.75,41.02,41.12,1800.0,41.68,41.75,41.02,41.12,1800.0
2022-05-09 11:30:00,41.03,41.31,41.03,41.22,1525.0,41.03,41.31,41.03,41.22,1525.0
2022-05-09 12:00:00,40.96,42.1,40.96,42.01,2900.0,40.96,42.1,40.96,42.01,2900.0
2022-05-09 12:30:00,41.76,41.88,41.2,41.27,1400.0,41.76,41.88,41.2,41.27,1400.0
2022-05-09 13:00:00,41.32,41.39,41.19,41.39,1500.0,41.32,41.39,41.19,41.39,1500.0
2022-05-09 13:30:00,41.12,41.13,40.86,40.95,1954.0,41.12,41.13,40.86,40.95,1954.0
2022-05-09 14:00:00,41.0,41.09,40.5,40.5,1498.0,41.0,41.09,40.5,40.5,1498.0
2022-05-09 14:30:00,40.27,40.45,39.95,40.17,14390.0,40.27,40.45,39.95,40.17,14390.0
2022-05-09 15:00:00,40.17,40.17,39.29,39.39,15042.0,40.17,40.17,39.29,39.39,15042.0
2022-05-09 15:30:00,39.25,39.46,39.04,39.46,12961.0,39.25,39.46,39.04,39.46,12961.0
2022-05-10 09:30:00,39.96,40.2,38.6,40.1,5695.0,39.96,40.2,38.6,40.1,5695.0
2022-05-10 10:00:00,40.11,40.79,40.11,40.35,6068.0,40.11,40.79,40.11,40.35,6068.0
2022-05-10 10:30:00,40.33,40.33,39.11,39.11,3300.0,40.33,40.33,39.11,39.11,3300.0
2022-05-10 11:00:00,38.91,38.95,38.6,38.64,2840.0,38.91,38.95,38.6,38.64,2840.0
2022-05-10 11:30:00,38.89,39.17,38.76,39.03,1000.0,38.89,39.17,38.76,39.03,1000.0
2022-05-10 12:00:00,38.93,38.95,38.73,38.81,1400.0,38.93,38.95,38.73,38.81,1400.0
2022-05-10 12:30:00,38.78,38.84,38.43,38.83,1300.0,38.78,38.84,38.43,38.83,1300.0
2022-05-10 13:00:00,38.99,39.08,38.9,39.0,1000.0,38.99,39.08,38.9,39.0,1000.0
2022-05-10 13:30:00,39.45,39.88,39.45,39.88,648.0,39.45,39.88,39.45,39.88,648.0
2022-05-10 14:00:00,40.32,40.42,40.04,40.23,2462.0,40.32,40.42,40.04,40.23,2462.0
2022-05-10 14:30:00,40.15,40.94,40.13,40.94,4018.0,40.15,40.94,40.13,40.94,4018.0
2022-05-10 15:00:00,40.97,41.16,40.54,40.54,1500.0,40.97,41.16,40.54,40.54,1500.0
2022-05-10 15:30:00,40.42,40.62,40.07,40.08,6234.0,40.42,40.62,40.07,40.08,6234.0
2022-05-11 09:30:00,39.93,40.14,38.95,40.14,5400.0,39.93,40.14,38.95,40.14,5400.0
2022-05-11 10:00:00,40.26,40.9,40.17,40.9,1800.0,40.26,40.9,40.17,40.9,1800.0
2022-05-11 10:30:00,40.71,40.71,40.22,40.22,1720.0,40.71,40.71,40.22,40.22,1720.0
2022-05-11 11:00:00,40.19,40.24,39.79,40.11,1800.0,40.19,40.24,39.79,40.11,1800.0
2022-05-11 11:30:00,40.16,40.39,39.94,39.94,900.0,40.16,40.39,39.94,39.94,900.0
2022-05-11 12:00:00,39.94,40.03,39.71,39.71,800.0,39.94,40.03,39.71,39.71,800.0
2022-05-11 12:30:00,39.62,39.85,39.48,39.48,2600.0,39.62,39.85,39.48,39.48,2600.0
2022-05-11 13:00:00,39.41,39.47,39.02,39.14,1220.0,39.41,39.47,39.02,39.14,1220.0
2022-05-11 13:30:00,39.03,39.09,38.7,38.81,3498.0,39.03,39.09,38.7,38.81,3498.0
2022-05-11 14:00:00,38.94,39.22,38.94,39.21,2700.0,38.94,39.22,38.94,39.21,2700.0
2022-05-11 14:30:00,39.07,39.58,39.07,39.46,1400.0,39.07,39.58,39.07,39.46,1400.0
2022-05-11 15:00:00,39.4,39.42,39.28,39.29,1899.0,39.4,39.42,39.28,39.29,1899.0
2022-05-11 15:30:00,39.22,39.22,38.25,38.32,5579.0,39.22,39.22,38.25,38.32,5579.0
2022-05-12 09:30:00,38.08,38.16,37.26,38.05,8246.0,38.08,38.16,37.26,38.05,8246.0
2022-05-12 10:00:00,37.8,39.0,37.62,38.54,2600.0,37.8,39.0,37.62,38.54,2600.0
2022-05-12 10:30:00,38.4,38.73,38.24,38.73,1500.0,38.4,38.73,38.24,38.73,1500.0
2022-05-12 11:00:00,38.87,38.98,38.77,38.79,1420.0,38.87,38.98,38.77,38.79,1420.0
2022-05-12 11:30:00,38.81,38.9,38.35,38.35,3016.0,38.81,38.9,38.35,38.35,3016.0
2022-05-12 12:00:00,38.29,38.89,38.2,38.89,3700.0,38.29,38.89,38.2,38.89,3700.0
2022-05-12 12:30:00,39.06,39.1,38.65,38.8,2147.0,39.06,39.1,38.65,38.8,2147.0
2022-05-12 13:00:00,38.85,38.85,38.33,38.33,1100.0,38.85,38.85,38.33,38.33,1100.0
2022-05-12 13:30:00,38.03,38.03,37.8,37.84,1156.0,38.03,38.03,37.8,37.84,1156.0
2022-05-12 14:00:00,37.88,37.93,37.5,37.56,2170.0,37.88,37.93,37.5,37.56,2170.0
2022-05-12 14:30:00,37.64,37.64,37.29,37.29,2500.0,37.64,37.64,37.29,37.29,2500.0
2022-05-12 15:00:00,37.35,38.02,37.23,37.88,3310.0,37.35,38.02,37.23,37.88,3310.0
2022-05-12 15:30:00,37.88,38.32,37.88,38.29,5178.0,37.88,38.32,37.88,38.29,5178.0
2022-05-13 09:30:00,39.0,40.21,39.0,39.8,6410.0,39.0,40.21,39.0,39.8,6410.0
2022-05-13 10:00:00,40.07,40.08,39.31,39.45,2645.0,40.07,40.08,39.31,39.45,2645.0
2022-05-13 10:30:00,39.49,39.84,39.42,39.77,2144.0,39.49,39.84,39.42,39.77,2144.0
2022-05-13 11:00:00,39.66,40.25,39.53,40.1,1800.0,39.66,40.25,39.53,40.1,1800.0
2022-05-13 11:30:00,40.23,40.23,39.98,39.98,1100.0,40.23,40.23,39.98,39.98,1100.0
2022-05-13 12:00:00,40.02,40.41,40.02,40.41,700.0,40.02,40.41,40.02,40.41,700.0
2022-05-13 12:30:00,40.49,40.49,40.18,40.3,800.0,40.49,40.49,40.18,40.3,800.0
2022-05-13 13:00:00,40.32,40.32,40.08,40.17,800.0,40.32,40.32,40.08,40.17,800.0
2022-05-13 13:30:00,40.13,40.14,39.81,39.82,1095.0,40.13,40.14,39.81,39.82,1095.0
2022-05-13 14:00:00,39.45,39.58,39.25,39.26,1600.0,39.45,39.58,39.25,39.26,1600.0
2022-05-13 14:30:00,39.48,39.55,39.33,39.55,2400.0,39.48,39.55,39.33,39.55,2400.0
2022-05-13 15:00:00,39.53,39.7,39.53,39.62,2607.0,39.53,39.7,39.53,39.62,2607.0
2022-05-13 15:30:00,39.69,39.69,38.85,38.87,12316.0,39.69,39.69,38.85,38.87,12316.0
2022-05-16 09:30:00,39.03,39.03,38.28,38.83,4036.0,39.03,39.03,38.28,38.83,4036.0
2022-05-16 10:00:00,38.92,39.25,38.92,39.1,3400.0,38.92,39.25,38.92,39.1,3400.0
2022-05-16 10:30:00,39.06,39.06,38.34,38.34,2700.0,39.06,39.06,38.34,38.34,2700.0
2022-05-16 11:00:00,38.2,38.56,38.14,38.35,3458.0,38.2,38.56,38.14,38.35,3458.0
2022-05-16 11:30:00,38.18,38.6,38.01,38.6,3210.0,38.18,38.6,38.01,38.6,3210.0
2022-05-16 12:00:00,38.56,38.6,38.24,38.24,2092.0,38.56,38.6,38.24,38.24,2092.0
2022-05-16 12:30:00,38.18,38.27,37.77,37.83,2200.0,38.18,38.27,37.77,37.83,2200.0
2022-05-16 13:00:00,37.74,38.16,37.74,38.1,1500.0,37.74,38.16,37.74,38.1,1500.0
2022-05-16 13:30:00,38.25,38.25,37.98,37.98,1200.0,38.25,38.25,37.98,37.98,1200.0
2022-05-16 14:00:00,37.92,38.16,37.92,38.08,2200.0,37.92,38.16,37.92,38.08,2200.0
2022-05-16 14:30:00,38.08,38.08,37.82,37.94,4770.0,38.08,38.08,37.82,37.94,4770.0
2022-05-16 15:00:00,37.88,37.88,37.37,37.41,2200.0,37.88,37.88,37.37,37.41,2200.0
2022-05-16 15:30:00,37.35,37.4,37.14,37.38,6908.0,37.35,37.4,37.14,37.38,6908.0
2022-05-17 09:30:00,38.54,39.38,38.43,38.94,14584.0,38.54,39.38,38.43,38.94,14584.0
2022-05-17 10:00:00,38.65,38.69,38.09,38.09,1729.0,38.65,38.69,38.09,38.09,1729.0
2022-05-17 10:30:00,38.06,38.06,37.47,37.6,4073.0,38.06,38.06,37.47,37.6,4073.0
2022-05-17 11:00:00,37.77,38.05,37.77,38.05,1490.0,37.77,38.05,37.77,38.05,1490.0
2022-05-17 11:30:00,38.03,38.39,37.9,38.23,9691.0,38.03,38.39,37.9,38.23,9691.0
2022-05-17 12:00:00,38.27,38.27,37.94,37.98,7022.0,38.27,38.27,37.94,37.98,7022.0
2022-05-17 12:30:00,38.0,38.16,38.0,38.08,1168.0,38.0,38.16,38.0,38.08,1168.0
2022-05-17 13:00:00,38.06,38.53,38.06,38.53,2900.0,38.06,38.53,38.06,38.53,2900.0
2022-05-17 13:30:00,38.52,38.52,38.25,38.32,2257.0,38.52,38.52,38.25,38.32,2257.0
2022-05-17 14:00:00,38.33,38.54,38.25,38.46,4100.0,38.33,38.54,38.25,38.46,4100.0
2022-05-17 14:30:00,38.52,38.94,38.35,38.94,3902.0,38.52,38.94,38.35,38.94,3902.0
2022-05-17 15:00:00,39.0,39.0,38.71,38.71,2500.0,39.0,39.0,38.71,38.71,2500.0
2022-05-17 15:30:00,38.66,38.7,38.3,38.68,11439.0,38.66,38.7,38.3,38.68,11439.0
2022-05-18 09:30:00,37.87,37.87,37.33,37.33,1517.0,37.87,37.87,37.33,37.33,1517.0
2022-05-18 10:00:00,37.5,37.63,37.22,37.53,2012.0,37.5,37.63,37.22,37.53,2012.0
2022-05-18 10:30:00,37.26,37.26,37.03,37.25,1100.0,37.26,37.26,37.03,37.25,1100.0
2022-05-18 11:00:00,37.29,37.29,36.89,36.89,796.0,37.29,37.29,36.89,36.89,796.0
2022-05-18 11:30:00,36.7,36.97,36.61,36.68,2771.0,36.7,36.97,36.61,36.68,2771.0
2022-05-18 12:00:00,36.55,36.63,36.33,36.33,2600.0,36.55,36.63,36.33,36.33,2600.0
2022-05-18 12:30:00,36.41,36.7,36.33,36.7,500.0,36.41,36.7,36.33,36.7,500.0
2022-05-18 13:00:00,36.71,36.71,36.25,36.41,10377.0,36.71,36.71,36.25,36.41,10377.0
2022-05-18 13:30:00,36.29,36.3,36.09,36.12,1842.0,36.29,36.3,36.09,36.12,1842.0
2022-05-18 14:00:00,36.03,36.03,35.89,35.93,1500.0,36.03,36.03,35.89,35.93,1500.0
2022-05-18 14:30:00,35.87,35.91,35.74,35.77,1500.0,35.87,35.91,35.74,35.77,1500.0
2022-05-18 15:00:00,35.79,35.88,35.79,35.84,1200.0,35.79,35.88,35.79,35.84,1200.0
2022-05-18 15:30:00,35.84,36.32,35.82,36.23,10063.0,35.84,36.32,35.82,36.23,10063.0
2022-05-19 09:30:00,35.78,36.43,35.76,35.79,11332.0,35.78,36.43,35.76,35.79,11332.0
2022-05-19 10:00:00,36.04,36.15,35.65,35.65,7343.0,36.04,36.15,35.65,35.65,7343.0
2022-05-19 10:30:00,35.47,35.93,35.38,35.69,1349.0,35.47,35.93,35.38,35.69,1349.0
2022-05-19 11:00:00,35.7,35.87,35.55,35.67,3336.0,35.7,35.87,35.55,35.67,3336.0
2022-05-19 11:30:00,35.74,36.22,35.69,36.07,4399.0,35.74,36.22,35.69,36.07,4399.0
2022-05-19 12:00:00,36.07,36.25,36.0,36.03,9172.0,36.07,36.25,36.0,36.03,9172.0
2022-05-19 12:30:00,36.08,36.08,35.61,35.81,1500.0,36.08,36.08,35.61,35.81,1500.0
2022-05-19 13:00:00,35.86,36.06,35.65,35.88,3336.0,35.86,36.06,35.65,35.88,3336.0
2022-05-19 13:30:00,35.73,36.23,35.63,35.99,6334.0,35.73,36.23,35.63,35.99,6334.0
2022-05-19 14:00:00,36.02,36.02,35.78,35.87,1700.0,36.02,36.02,35.78,35.87,1700.0
2022-05-19 14:30:00,35.91,36.08,35.79,35.9,2272.0,35.91,36.08,35.79,35.9,2272.0
2022-05-19 15:00:00,35.93,35.94,35.64,35.64,2159.0,35.93,35.94,35.64,35.64,2159.0
2022-05-19 15:30:00,35.6,35.86,35.6,35.76,8700.0,35.6,35.86,35.6,35.76,8700.0
2022-05-20 09:30:00,36.48,36.5,35.73,35.81,800.0,36.48,36.5,35.73,35.81,800.0
2022-05-20 10:00:00,35.55,35.55,35.32,35.38,1901.0,35.55,35.55,35.32,35.38,1901.0
2022-05-20 10:30:00,35.69,35.69,35.01,35.01,1000.0,35.69,35.69,35.01,35.01,1000.0
2022-05-20 11:00:00,35.05,35.05,34.45,34.58,2255.0,35.05,35.05,34.45,34.58,2255.0
2022-05-20 11:30:00,34.74,34.74,34.51,34.51,600.0,34.74,34.74,34.51,34.51,600.0
2022-05-20 12:00:00,34.43,34.43,34.0,34.0,689.0,34.43,34.43,34.0,34.0,689.0
2022-05-20 12:30:00,33.79,33.79,33.39,33.39,1758.0,33.79,33.79,33.39,33.39,1758.0
2022-05-20 13:00:00,33.4,33.59,33.23,33.28,7973.0,33.4,33.59,33.23,33.28,7973.0
2022-05-20 13:30:00,33.57,33.91,33.57,33.91,700.0,33.57,33.91,33.57,33.91,700.0
2022-05-20 14:00:00,33.93,34.07,33.77,33.98,2500.0,33.93,34.07,33.77,33.98,2500.0
2022-05-20 14:30:00,33.91,34.29,33.87,34.12,1565.0,33.91,34.29,33.87,34.12,1565.0
2022-05-20 15:00:00,34.1,34.26,33.98,34.14,4560.0,34.1,34.26,33.98,34.14,4560.0
2022-05-20 15:30:00,34.14,34.87,34.14,34.87,10308.0,34.14,34.87,34.14,34.87,10308.0
2022-05-23 09:30:00,34.94,34.94,34.32,34.65,1834.0,34.94,34.94,34.32,34.65,1834.0
2022-05-23 10:00:00,33.5,33.67,33.4,33.4,2300.0,33.5,33.67,33.4,33.4,2300.0
2022-05-23 10:30:00,33.72,34.25,33.72,34.25,4011.0,33.72,34.25,33.72,34.25,4011.0
2022-05-23 11:00:00,34.34,35.2,34.34,35.2,4530.0,34.34,35.2,34.34,35.2,4530.0
2022-05-23 11:30:00,35.19,35.28,34.72,34.97,3470.0,35.19,35.28,34.72,34.97,3470.0
2022-05-23 12:00:00,34.87,35.06,34.84,34.89,2244.0,34.87,35.06,34.84,34.89,2244.0
2022-05-23 12:30:00,34.87,34.87,34.66,34.77,1900.0,34.87,34.87,34.66,34.77,1900.0
2022-05-23 13:00:00,34.82,34.87,34.57,34.74,2100.0,34.82,34.87,34.57,34.74,2100.0
2022-05-23 13:30:00,34.75,34.99,34.75,34.9,1300.0,34.75,34.99,34.75,34.9,1300.0
2022-05-23 14:00:00,34.95,35.12,34.92,35.03,2300.0,34.95,35.12,34.92,35.03,2300.0
2022-05-23 14:30:00,34.99,35.03,34.75,34.76,2510.0,34.99,35.03,34.75,34.76,2510.0
2022-05-23 15:00:00,34.8,34.84,34.47,34.58,2000.0,34.8,34.84,34.47,34.58,2000.0
2022-05-23 15:30:00,34.63,34.85,34.6,34.72,7450.0,34.63,34.85,34.6,34.72,7450.0
2022-05-24 09:30:00,33.8,33.8,33.12,33.12,6100.0,33.8,33.8,33.12,33.12,6100.0
2022-05-24 10:00:00,33.02,33.02,32.28,32.35,3201.0,33.02,33.02,32.28,32.35,3201.0
2022-05-24 10:30:00,32.48,32.48,31.81,31.85,4380.0,32.48,32.48,31.81,31.85,4380.0
2022-05-24 11:00:00,31.85,31.94,31.35,31.47,4298.0,31.85,31.94,31.35,31.47,4298.0
2022-05-24 11:30:00,31.46,31.59,31.32,31.59,4959.0,31.46,31.59,31.32,31.59,4959.0
2022-05-24 12:00:00,31.47,31.84,31.47,31.61,2653.0,31.47,31.84,31.47,31.61,2653.0
2022-05-24 12:30:00,31.43,31.43,31.06,31.13,2843.0,31.43,31.43,31.06,31.13,2843.0
2022-05-24 13:00:00,31.05,31.09,30.87,30.89,2600.0,31.05,31.09,30.87,30.89,2600.0
2022-05-24 13:30:00,30.95,30.95,30.56,30.76,3940.0,30.95,30.95,30.56,30.76,3940.0
2022-05-24 14:00:00,30.64,31.03,30.6,30.69,3551.0,30.64,31.03,30.6,30.69,3551.0
2022-05-24 14:30:00,30.59,30.69,30.26,30.58,7947.0,30.59,30.69,30.26,30.58,7947.0
2022-05-24 15:00:00,30.55,30.57,30.41,30.44,6590.0,30.55,30.57,30.41,30.44,6590.0
2022-05-24 15:30:00,30.49,30.69,30.36,30.69,21494.0,30.49,30.69,30.36,30.69,21494.0
2022-05-25 09:30:00,30.67,32.2,30.67,32.2,3298.0,30.67,32.2,30.67,32.2,3298.0
2022-05-25 10:00:00,32.2,33.71,32.2,33.7,2821.0,32.2,33.71,32.2,33.7,2821.0
2022-05-25 10:30:00,33.63,33.79,33.2,33.41,2913.0,33.63,33.79,33.2,33.41,2913.0
2022-05-25 11:00:00,33.5,33.77,33.4,33.41,2900.0,33.5,33.77,33.4,33.41,2900.0
2022-05-25 11:30:00,33.38,33.64,33.2,33.64,1650.0,33.38,33.64,33.2,33.64,1650.0
2022-05-25 12:00:00,33.58,33.62,33.12,33.12,2797.0,33.58,33.62,33.12,33.12,2797.0
2022-05-25 12:30:00,33.15,33.33,33.06,33.06,2190.0,33.15,33.33,33.06,33.06,2190.0
2022-05-25 13:00:00,33.06,33.13,33.03,33.11,1600.0,33.06,33.13,33.03,33.11,1600.0
2022-05-25 13:30:00,33.14,33.14,33.01,33.04,600.0,33.14,33.14,33.01,33.04,600.0
2022-05-25 14:00:00,33.09,33.23,32.77,33.23,2793.0,33.09,33.23,32.77,33.23,2793.0
2022-05-25 14:30:00,33.31,33.33,33.18,33.33,1400.0,33.31,33.33,33.18,33.33,1400.0
2022-05-25 15:00:00,33.38,33.6,33.38,33.42,2600.0,33.38,33.6,33.38,33.42,2600.0
2022-05-25 15:30:00,33.53,33.55,33.32,33.5,10723.0,33.53,33.55,33.32,33.5,10723.0
2022-05-26 09:30:00,34.84,36.64,34.83,36.56,9720.0,34.84,36.64,34.83,36.56,9720.0
2022-05-26 10:00:00,36.66,36.96,36.03,36.75,3125.0,36.66,36.96,36.03,36.75,3125.0
2022-05-26 10:30:00,36.78,38.05,36.78,37.74,4913.0,36.78,38.05,36.78,37.74,4913.0
2022-05-26 11:00:00,37.71,38.14,37.71,38.1,3527.0,37.71,38.14,37.71,38.1,3527.0
2022-05-26 11:30:00,38.07,38.08,37.5,37.51,4026.0,38.07,38.08,37.5,37.51,4026.0
2022-05-26 12:00:00,37.48,38.24,37.45,38.24,1432.0,37.48,38.24,37.45,38.24,1432.0
2022-05-26 12:30:00,38.23,38.46,38.0,38.46,2976.0,38.23,38.46,38.0,38.46,2976.0
2022-05-26 13:00:00,38.36,38.36,38.03,38.03,992.0,38.36,38.36,38.03,38.03,992.0
2022-05-26 13:30:00,38.05,38.46,38.05,38.43,1656.0,38.05,38.46,38.05,38.43,1656.0
2022-05-26 14:00:00,38.41,38.61,38.41,38.52,1058.0,38.41,38.61,38.41,38.52,1058.0
2022-05-26 14:30:00,38.45,38.45,37.91,38.28,2323.0,38.45,38.45,37.91,38.28,2323.0
2022-05-26 15:00:00,37.93,38.07,37.88,38.04,8811.0,37.93,38.07,37.88,38.04,8811.0
2022-05-26 15:30:00,38.11,38.3,38.03,38.05,9521.0,38.11,38.3,38.03,38.05,9521.0
2022-05-27 09:30:00,39.0,39.37,38.58,39.37,4224.0,39.0,39.37,38.58,39.37,4224.0
2022-05-27 10:00:00,39.09,39.19,38.31,38.38,6575.0,39.09,39.19,38.31,38.38,6575.0
2022-05-27 10:30:00,38.39,38.77,38.39,38.45,700.0,38.39,38.77,38.39,38.45,700.0
2022-05-27 11:00:00,38.39,38.7,38.39,38.5,1200.0,38.39,38.7,38.39,38.5,1200.0
2022-05-27 11:30:00,38.48,38.82,38.48,38.79,805.0,38.48,38.82,38.48,38.79,805.0
2022-05-27 12:00:00,38.68,38.76,38.59,38.63,1405.0,38.68,38.76,38.59,38.63,1405.0
2022-05-27 12:30:00,38.69,38.94,38.62,38.92,900.0,38.69,38.94,38.62,38.92,900.0
2022-05-27 13:00:00,38.84,38.86,38.72,38.72,804.0,38.84,38.86,38.72,38.72,804.0
2022-05-27 13:30:00,38.59,38.63,38.55,38.56,1200.0,38.59,38.63,38.55,38.56,1200.0
2022-05-27 14:00:00,38.58,38.63,38.53,38.53,1013.0,38.58,38.63,38.53,38.53,1013.0
2022-05-27 14:30:00,38.58,38.62,38.44,38.45,3300.0,38.58,38.62,38.44,38.45,3300.0
2022-05-27 15:00:00,38.44,38.59,38.38,38.54,2500.0,38.44,38.59,38.38,38.54,2500.0
2022-05-27 15:30:00,38.59,38.6,38.4,38.46,4132.0,38.59,38.6,38.4,38.46,4132.0
2022-05-31 09:30:00,38.37,38.55,37.61,37.71,7790.0,38.37,38.55,37.61,37.71,7790.0
2022-05-31 10:00:00,37.53,38.71,37.38,38.52,5857.0,37.53,38.71,37.38,38.52,5857.0
2022-05-31 10:30:00,38.43,38.48,38.11,38.23,4204.0,38.43,38.48,38.11,38.23,4204.0
2022-05-31 11:00:00,38.2,38.23,37.78,37.78,2284.0,38.2,38.23,37.78,37.78,2284.0
2022-05-31 11:30:00,37.8,37.97,37.78,37.89,1226.0,37.8,37.97,37.78,37.89,1226.0
2022-05-31 12:00:00,37.93,38.19,37.93,38.08,2400.0,37.93,38.19,37.93,38.08,2400.0
2022-05-31 12:30:00,38.06,38.39,38.05,38.25,1270.0,38.06,38.39,38.05,38.25,1270.0
2022-05-31 13:00:00,38.23,38.26,38.1,38.1,2000.0,38.23,38.26,38.1,38.1,2000.0
2022-05-31 13:30:00,38.2,38.57,38.2,38.54,900.0,38.2,38.57,38.2,38.54,900.0
2022-05-31 14:00:00,38.49,38.58,38.37,38.37,1600.0,38.49,38.58,38.37,38.37,1600.0
2022-05-31 14:30:00,38.34,38.46,38.1,38.1,1200.0,38.34,38.46,38.1,38.1,1200.0
2022-05-31 15:00:00,38.13,38.23,38.05,38.22,2547.0,38.13,38.23,38.05,38.22,2547.0
2022-05-31 15:30:00,38.26,38.26,37.67,37.93,12219.0,38.26,38.26,37.67,37.93,12219.0
2022-06-01 09:30:00,38.55,38.55,37.2,37.2,2931.0,38.55,38.55,37.2,37.2,2931.0
2022-06-01 10:00:00,37.24,37.42,37.16,37.23,3393.0,37.24,37.42,37.16,37.23,3393.0
2022-06-01 10:30:00,37.4,37.74,37.31,37.58,4503.0,37.4,37.74,37.31,37.58,4503.0
2022-06-01 11:00:00,37.48,37.59,37.3,37.4,2825.0,37.48,37.59,37.3,37.4,2825.0
2022-06-01 11:30:00,37.4,37.4,37.28,37.35,2015.0,37.4,37.4,37.28,37.35,2015.0
2022-06-01 12:00:00,37.11,37.29,36.91,37.21,2388.0,37.11,37.29,36.91,37.21,2388.0
2022-06-01 12:30:00,37.27,37.4,37.13,37.4,2206.0,37.27,37.4,37.13,37.4,2206.0
2022-06-01 13:00:00,37.48,37.64,37.43,37.53,2863.0,37.48,37.64,37.43,37.53,2863.0
2022-06-01 13:30:00,37.56,37.75,37.56,37.69,2600.0,37.56,37.75,37.56,37.69,2600.0
2022-06-01 14:00:00,37.68,38.05,37.67,38.05,3618.0,37.68,38.05,37.67,38.05,3618.0
2022-06-01 14:30:00,38.09,38.15,37.95,38.05,3064.0,38.09,38.15,37.95,38.05,3064.0
2022-06-01 15:00:00,38.09,38.17,38.0,38.16,4447.0,38.09,38.17,38.0,38.16,4447.0
2022-06-01 15:30:00,38.05,38.22,37.9,37.93,15206.0,38.05,38.22,37.9,37.93,15206.0
2022-06-02 09:30:00,37.73,38.2,37.66,37.84,4100.0,37.73,38.2,37.66,37.84,4100.0
2022-06-02 10:00:00,37.91,38.27,37.91,38.19,2495.0,37.91,38.27,37.91,38.19,2495.0
2022-06-02 10:30:00,38.29,38.29,37.99,37.99,1427.0,38.29,38.29,37.99,37.99,1427.0
2022-06-02 11:00:00,38.22,38.31,38.11,38.21,1700.0,38.22,38.31,38.11,38.21,1700.0
2022-06-02 11:30:00,38.21,38.21,37.98,37.98,1200.0,38.21,38.21,37.98,37.98,1200.0
2022-06-02 12:00:00,38.01,38.01,37.94,38.0,1000.0,38.01,38.01,37.94,38.0,1000.0
2022-06-02 12:30:00,38.02,38.11,37.77,37.84,1700.0,38.02,38.11,37.77,37.84,1700.0
2022-06-02 13:00:00,37.88,37.9,37.74,37.74,1800.0,37.88,37.9,37.74,37.74,1800.0
2022-06-02 13:30:00,37.74,37.94,37.64,37.94,1188.0,37.74,37.94,37.64,37.94,1188.0
2022-06-02 14:00:00,37.91,38.06,37.83,37.83,1950.0,37.91,38.06,37.83,37.83,1950.0
2022-06-02 14:30:00,37.78,37.93,37.72,37.72,3000.0,37.78,37.93,37.72,37.72,3000.0
2022-06-02 15:00:00,37.62,37.92,37.53,37.8,4558.0,37.62,37.92,37.53,37.8,4558.0
2022-06-02 15:30:00,37.82,38.08,37.67,38.07,5126.0,37.82,38.08,37.67,38.07,5126.0
2022-06-03 09:30:00,37.4,37.4,36.99,37.36,920.0,37.4,37.4,36.99,37.36,920.0
2022-06-03 10:00:00,37.48,37.74,37.41,37.74,3100.0,37.48,37.74,37.41,37.74,3100.0
2022-06-03 10:30:00,37.64,37.71,36.98,37.0,8624.0,37.64,37.71,36.98,37.0,8624.0
2022-06-03 11:00:00,36.95,36.95,36.53,36.78,4100.0,36.95,36.95,36.53,36.78,4100.0
2022-06-03 11:30:00,36.79,36.85,36.45,36.51,5595.0,36.79,36.85,36.45,36.51,5595.0
2022-06-03 12:00:00,36.59,36.6,36.27,36.44,1600.0,36.59,36.6,36.27,36.44,1600.0
2022-06-03 12:30:00,36.48,36.55,36.35,36.47,6049.0,36.48,36.55,36.35,36.47,6049.0
2022-06-03 13:00:00,36.45,36.62,36.32,36.49,3845.0,36.45,36.62,36.32,36.49,3845.0
2022-06-03 13:30:00,36.47,36.51,36.3,36.33,3414.0,36.47,36.51,36.3,36.33,3414.0
2022-06-03 14:00:00,36.32,36.35,36.28,36.32,1200.0,36.32,36.35,36.28,36.32,1200.0
2022-06-03 14:30:00,36.34,36.38,36.06,36.08,3650.0,36.34,36.38,36.06,36.08,3650.0
2022-06-03 15:00:00,36.09,36.13,35.81,35.87,9466.0,36.09,36.13,35.81,35.87,9466.0
2022-06-03 15:30:00,35.86,35.96,35.54,35.55,25431.0,35.86,35.96,35.54,35.55,25431.0
2022-06-06 09:30:00,35.98,36.36,34.82,36.35,12064.0,35.98,36.36,34.82,36.35,12064.0
2022-06-06 10:00:00,36.52,37.05,36.48,36.48,14288.0,36.52,37.05,36.48,36.48,14288.0
2022-06-06 10:30:00,36.47,36.67,36.23,36.34,9335.0,36.47,36.67,36.23,36.34,9335.0
2022-06-06 11:00:00,36.38,36.58,36.28,36.53,8477.0,36.38,36.58,36.28,36.53,8477.0
2022-06-06 11:30:00,36.6,36.9,36.59,36.82,13100.0,36.6,36.9,36.59,36.82,13100.0
2022-06-06 12:00:00,36.8,36.83,36.61,36.67,6000.0,36.8,36.83,36.61,36.67,6000.0
2022-06-06 12:30:00,36.54,37.01,36.52,36.91,6461.0,36.54,37.01,36.52,36.91,6461.0
2022-06-06 13:00:00,36.9,36.91,36.73,36.8,25028.0,36.9,36.91,36.73,36.8,25028.0
2022-06-06 13:30:00,36.8,37.01,36.79,36.92,29806.0,36.8,37.01,36.79,36.92,29806.0
2022-06-06 14:00:00,36.93,36.94,36.6,36.63,8789.0,36.93,36.94,36.6,36.63,8789.0
2022-06-06 14:30:00,36.64,36.87,36.61,36.81,6478.0,36.64,36.87,36.61,36.81,6478.0
2022-06-06 15:00:00,36.79,37.02,36.75,36.95,21767.0,36.79,37.02,36.75,36.95,21767.0
2022-06-06 15:30:00,36.95,37.28,36.89,37.25,90874.0,36.95,37.28,36.89,37.25,90874.0
2022-06-07 09:30:00,39.99,40.1,36.99,38.18,52955.0,39.99,40.1,36.99,38.18,52955.0
2022-06-07 10:00:00,38.16,38.72,37.65,38.56,8098.0,38.16,38.72,37.65,38.56,8098.0
2022-06-07 10:30:00,38.69,38.88,38.15,38.81,4912.0,38.69,38.88,38.15,38.81,4912.0
2022-06-07 11:00:00,38.9,38.9,37.34,37.34,4492.0,38.9,38.9,37.34,37.34,4492.0
2022-06-07 11:30:00,37.54,37.66,37.38,37.62,2787.0,37.54,37.66,37.38,37.62,2787.0
2022-06-07 12:00:00,37.76,37.98,37.48,37.6,2174.0,37.76,37.98,37.48,37.6,2174.0
2022-06-07 12:30:00,37.68,38.2,37.68,38.11,2665.0,37.68,38.2,37.68,38.11,2665.0
2022-06-07 13:00:00,38.01,38.2,38.0,38.14,1727.0,38.01,38.2,38.0,38.14,1727.0
2022-06-07 13:30:00,38.1,38.4,38.0,38.4,2654.0,38.1,38.4,38.0,38.4,2654.0
2022-06-07 14:00:00,38.36,38.73,38.36,38.57,5204.0,38.36,38.73,38.36,38.57,5204.0
2022-06-07 14:30:00,38.49,38.74,38.49,38.64,3187.0,38.49,38.74,38.49,38.64,3187.0
2022-06-07 15:00:00,38.69,38.87,38.68,38.81,7012.0,38.69,38.87,38.68,38.81,7012.0
2022-06-07 15:30:00,38.77,39.16,38.74,39.09,11699.0,38.77,39.16,38.74,39.09,11699.0
2022-06-08 09:30:00,38.98,40.96,38.78,40.74,9900.0,38.98,40.96,38.78,40.74,9900.0
2022-06-08 10:00:00,40.74,40.74,40.06,40.39,2350.0,40.74,40.74,40.06,40.39,2350.0
2022-06-08 10:30:00,40.36,41.11,40.33,40.84,6607.0,40.36,41.11,40.33,40.84,6607.0
2022-06-08 11:00:00,40.87,41.4,40.86,41.38,5479.0,40.87,41.4,40.86,41.38,5479.0
2022-06-08 11:30:00,41.46,41.79,41.46,41.77,2400.0,41.46,41.79,41.46,41.77,2400.0
2022-06-08 12:00:00,41.81,41.81,41.0,41.0,3100.0,41.81,41.81,41.0,41.0,3100.0
2022-06-08 12:30:00,41.02,41.3,40.96,41.03,4215.0,41.02,41.3,40.96,41.03,4215.0
2022-06-08 13:00:00,41.0,41.09,40.61,40.87,3000.0,41.0,41.09,40.61,40.87,3000.0
2022-06-08 13:30:00,40.73,40.78,40.49,40.64,4396.0,40.73,40.78,40.49,40.64,4396.0
2022-06-08 14:00:00,40.68,40.81,40.68,40.74,3900.0,40.68,40.81,40.68,40.74,3900.0
2022-06-08 14:30:00,40.77,40.97,40.77,40.93,2298.0,40.77,40.97,40.77,40.93,2298.0
2022-06-08 15:00:00,40.9,41.11,40.8,41.11,5897.0,40.9,41.11,40.8,41.11,5897.0
2022-06-08 15:30:00,41.14,41.32,41.05,41.05,12970.0,41.14,41.32,41.05,41.05,12970.0
2022-06-09 09:30:00,40.81,40.81,39.97,40.35,2055.0,40.81,40.81,39.97,40.35,2055.0
2022-06-09 10:00:00,40.32,41.14,40.32,41.12,3300.0,40.32,41.14,40.32,41.12,3300.0
2022-06-09 10:30:00,41.15,41.17,40.26,40.47,2410.0,41.15,41.17,40.26,40.47,2410.0
2022-06-09 11:00:00,40.34,40.34,39.97,40.16,1800.0,40.34,40.34,39.97,40.16,1800.0
2022-06-09 11:30:00,40.0,40.29,40.0,40.2,1700.0,40.0,40.29,40.0,40.2,1700.0
2022-06-09 12:00:00,40.13,40.13,39.85,39.99,1883.0,40.13,40.13,39.85,39.99,1883.0
2022-06-09 12:30:00,40.0,40.02,39.8,39.97,2344.0,40.0,40.02,39.8,39.97,2344.0
2022-06-09 13:00:00,40.0,40.09,39.98,40.08,1900.0,40.0,40.09,39.98,40.08,1900.0
2022-06-09 13:30:00,40.05,40.37,39.99,40.14,1700.0,40.05,40.37,39.99,40.14,1700.0
2022-06-09 14:00:00,40.24,40.35,40.23,40.23,3400.0,40.24,40.35,40.23,40.23,3400.0
2022-06-09 14:30:00,40.21,40.35,40.1,40.1,2007.0,40.21,40.35,40.1,40.1,2007.0
2022-06-09 15:00:00,40.13,40.16,39.88,40.09,2273.0,40.13,40.16,39.88,40.09,2273.0
2022-06-09 15:30:00,40.05,40.13,39.69,39.69,8157.0,40.05,40.13,39.69,39.69,8157.0
2022-06-10 09:30:00,38.24,39.49,38.24,39.03,3079.0,38.24,39.49,38.24,39.03,3079.0
2022-06-10 10:00:00,37.88,38.2,37.73,38.0,1400.0,37.88,38.2,37.73,38.0,1400.0
2022-06-10 10:30:00,38.08,38.18,37.9,38.18,400.0,38.08,38.18,37.9,38.18,400.0
2022-06-10 11:00:00,37.6,37.6,37.2,37.3,6544.0,37.6,37.6,37.2,37.3,6544.0
2022-06-10 11:30:00,37.43,37.62,37.33,37.62,985.0,37.43,37.62,37.33,37.62,985.0
2022-06-10 12:00:00,37.6,37.81,37.56,37.62,600.0,37.6,37.81,37.56,37.62,600.0
2022-06-10 12:30:00,37.74,37.74,37.43,37.43,800.0,37.74,37.74,37.43,37.43,800.0
2022-06-10 13:00:00,37.68,37.78,37.68,37.78,400.0,37.68,37.78,37.68,37.78,400.0
2022-06-10 13:30:00,37.75,38.1,37.58,38.1,1200.0,37.75,38.1,37.58,38.1,1200.0
2022-06-10 14:00:00,38.01,38.23,37.91,38.13,2100.0,38.01,38.23,37.91,38.13,2100.0
2022-06-10 14:30:00,38.24,38.3,38.11,38.18,3060.0,38.24,38.3,38.11,38.18,3060.0
2022-06-10 15:00:00,38.2,38.21,37.79,37.92,2207.0,38.2,38.21,37.79,37.92,2207.0
2022-06-10 15:30:00,37.8,37.8,37.38,37.64,5647.0,37.8,37.8,37.38,37.64,5647.0
2022-06-13 09:30:00,35.93,36.3,35.65,35.68,4572.0,35.93,36.3,35.65,35.68,4572.0
2022-06-13 10:00:00,35.57,36.08,35.32,35.32,2350.0,35.57,36.08,35.32,35.32,2350.0
2022-06-13 10:30:00,35.17,35.17,34.27,34.47,3939.0,35.17,35.17,34.27,34.47,3939.0
2022-06-13 11:00:00,34.38,34.57,34.24,34.57,1800.0,34.38,34.57,34.24,34.57,1800.0
2022-06-13 11:30:00,34.83,34.88,34.78,34.8,966.0,34.83,34.88,34.78,34.8,966.0
2022-06-13 12:00:00,34.77,34.83,34.62,34.83,800.0,34.77,34.83,34.62,34.83,800.0
2022-06-13 12:30:00,34.87,35.27,34.87,35.15,1741.0,34.87,35.27,34.87,35.15,1741.0
2022-06-13 13:00:00,35.11,35.34,34.97,34.97,4047.0,35.11,35.34,34.97,34.97,4047.0
2022-06-13 13:30:00,35.0,35.37,35.0,35.21,2511.0,35.0,35.37,35.0,35.21,2511.0
2022-06-13 14:00:00,35.15,35.25,35.05,35.25,1468.0,35.15,35.25,35.05,35.25,1468.0
2022-06-13 14:30:00,35.25,35.32,34.95,35.01,3125.0,35.25,35.32,34.95,35.01,3125.0
2022-06-13 15:00:00,34.89,34.99,34.71,34.71,3400.0,34.89,34.99,34.71,34.71,3400.0
2022-06-13 15:30:00,34.62,34.72,34.38,34.5,7100.0,34.62,34.72,34.38,34.5,7100.0
2022-06-14 09:30:00,34.92,35.15,34.27,35.15,2698.0,34.92,35.15,34.27,35.15,2698.0
2022-06-14 10:00:00,35.2,35.61,34.63,34.64,12578.0,35.2,35.61,34.63,34.64,12578.0
2022-06-14 10:30:00,34.81,35.24,34.79,35.18,1700.0,34.81,35.24,34.79,35.18,1700.0
2022-06-14 11:00:00,35.11,35.11,34.68,34.87,4203.0,35.11,35.11,34.68,34.87,4203.0
2022-06-14 11:30:00,34.9,35.61,34.87,35.61,2700.0,34.9,35.61,34.87,35.61,2700.0
2022-06-14 12:00:00,35.55,35.55,35.16,35.16,1200.0,35.55,35.55,35.16,35.16,1200.0
2022-06-14 12:30:00,35.19,35.25,35.1,35.25,1000.0,35.19,35.25,35.1,35.25,1000.0
2022-06-14 13:00:00,35.13,35.25,35.09,35.23,700.0,35.13,35.25,35.09,35.23,700.0
2022-06-14 13:30:00,35.08,35.08,34.78,35.0,1800.0,35.08,35.08,34.78,35.0,1800.0
2022-06-14 14:00:00,35.03,35.22,34.96,35.15,1300.0,35.03,35.22,34.96,35.15,1300.0
2022-06-14 14:30:00,35.2,35.28,35.06,35.12,3635.0,35.2,35.28,35.06,35.12,3635.0
2022-06-14 15:00:00,35.1,35.1,34.88,35.0,5701.0,35.1,35.1,34.88,35.0,5701.0
2022-06-14 15:30:00,35.07,35.18,34.92,34.94,14865.0,35.07,35.18,34.92,34.94,14865.0
2022-06-15 09:30:00,35.63,36.62,35.63,36.5,2700.0,35.63,36.62,35.63,36.5,2700.0
2022-06-15 10:00:00,36.47,36.73,36.47,36.66,1700.0,36.47,36.73,36.47,36.66,1700.0
2022-06-15 10:30:00,36.7,36.7,36.31,36.39,2938.0,36.7,36.7,36.31,36.39,2938.0
2022-06-15 11:00:00,36.25,36.65,36.25,36.65,1164.0,36.25,36.65,36.25,36.65,1164.0
2022-06-15 11:30:00,36.64,36.99,36.64,36.9,2542.0,36.64,36.99,36.64,36.9,2542.0
2022-06-15 12:00:00,36.79,36.95,36.79,36.95,1284.0,36.79,36.95,36.79,36.95,1284.0
2022-06-15 12:30:00,36.66,36.69,36.33,36.35,1300.0,36.66,36.69,36.33,36.35,1300.0
2022-06-15 13:00:00,36.42,36.53,36.27,36.46,2200.0,36.42,36.53,36.27,36.46,2200.0
2022-06-15 13:30:00,36.47,36.59,36.27,36.59,800.0,36.47,36.59,36.27,36.59,800.0
2022-06-15 14:00:00,36.61,36.65,36.0,36.03,3027.0,36.61,36.65,36.0,36.03,3027.0
2022-06-15 14:30:00,35.77,36.7,35.77,36.13,3800.0,35.77,36.7,35.77,36.13,3800.0
2022-06-15 15:00:00,36.34,36.53,36.0,36.53,3100.0,36.34,36.53,36.0,36.53,3100.0
2022-06-15 15:30:00,36.53,36.68,36.22,36.22,5456.0,36.53,36.68,36.22,36.22,5456.0
2022-06-16 09:30:00,34.65,35.09,34.44,34.54,1700.0,34.65,35.09,34.44,34.54,1700.0
2022-06-16 10:00:00,34.24,34.24,33.97,33.98,950.0,34.24,34.24,33.97,33.98,950.0
2022-06-16 10:30:00,34.3,34.3,33.34,33.36,800.0,34.3,34.3,33.34,33.36,800.0
2022-06-16 11:00:00,33.37,33.67,33.37,33.67,1039.0,33.37,33.67,33.37,33.67,1039.0
2022-06-16 11:30:00,33.76,34.05,33.69,33.69,600.0,33.76,34.05,33.69,33.69,600.0
2022-06-16 12:00:00,33.54,33.6,33.4,33.4,1351.0,33.54,33.6,33.4,33.4,1351.0
2022-06-16 12:30:00,33.27,33.66,33.25,33.66,1300.0,33.27,33.66,33.25,33.66,1300.0
2022-06-16 13:00:00,33.3,33.36,33.27,33.28,552.0,33.3,33.36,33.27,33.28,552.0
2022-06-16 13:30:00,33.4,33.4,33.14,33.16,895.0,33.4,33.4,33.14,33.16,895.0
2022-06-16 14:00:00,33.12,33.12,32.93,32.93,1200.0,33.12,33.12,32.93,32.93,1200.0
2022-06-16 14:30:00,32.8,32.82,32.62,32.64,1347.0,32.8,32.82,32.62,32.64,1347.0
2022-06-16 15:00:00,32.73,33.12,32.7,33.09,6176.0,32.73,33.12,32.7,33.09,6176.0
2022-06-16 15:30:00,33.12,33.18,32.65,33.03,5941.0,33.12,33.18,32.65,33.03,5941.0
2022-06-17 09:30:00,33.53,34.25,33.27,34.13,3179.0,33.53,34.25,33.27,34.13,3179.0
2022-06-17 10:00:00,34.07,34.19,33.78,33.78,2509.0,34.07,34.19,33.78,33.78,2509.0
2022-06-17 10:30:00,33.78,34.0,33.78,33.9,1070.0,33.78,34.0,33.78,33.9,1070.0
2022-06-17 11:00:00,33.98,34.41,33.85,34.33,2300.0,33.98,34.41,33.85,34.33,2300.0
2022-06-17 11:30:00,34.23,34.29,34.16,34.25,1354.0,34.23,34.29,34.16,34.25,1354.0
2022-06-17 12:00:00,34.16,34.29,34.13,34.26,1400.0,34.16,34.29,34.13,34.26,1400.0
2022-06-17 12:30:00,34.16,34.16,33.95,33.95,901.0,34.16,34.16,33.95,33.95,901.0
2022-06-17 13:00:00,34.09,34.59,34.09,34.4,1400.0,34.09,34.59,34.09,34.4,1400.0
2022-06-17 13:30:00,34.31,34.31,34.08,34.16,1000.0,34.31,34.31,34.08,34.16,1000.0
2022-06-17 14:00:00,34.24,34.33,34.22,34.29,993.0,34.24,34.33,34.22,34.29,993.0
2022-06-17 14:30:00,34.23,34.31,33.97,33.97,881.0,34.23,34.31,33.97,33.97,881.0
2022-06-17 15:00:00,34.05,34.3,33.97,34.3,800.0,34.05,34.3,33.97,34.3,800.0
2022-06-17 15:30:00,34.28,34.38,34.04,34.09,6579.0,34.28,34.38,34.04,34.09,6579.0
2022-06-21 09:30:00,34.74,34.74,33.3,33.92,4063.0,34.74,34.74,33.3,33.92,4063.0
2022-06-21 10:00:00,33.95,34.46,33.85,33.91,4592.0,33.95,34.46,33.85,33.91,4592.0
2022-06-21 10:30:00,33.83,33.88,33.54,33.67,2000.0,33.83,33.88,33.54,33.67,2000.0
2022-06-21 11:00:00,33.65,33.75,33.5,33.5,3736.0,33.65,33.75,33.5,33.5,3736.0
2022-06-21 11:30:00,33.41,33.45,32.69,32.78,5235.0,33.41,33.45,32.69,32.78,5235.0
2022-06-21 12:00:00,32.74,32.79,32.61,32.73,1500.0,32.74,32.79,32.61,32.73,1500.0
2022-06-21 12:30:00,32.78,33.0,32.77,33.0,1996.0,32.78,33.0,32.77,33.0,1996.0
2022-06-21 13:00:00,32.91,32.93,32.69,32.7,1100.0,32.91,32.93,32.69,32.7,1100.0
2022-06-21 13:30:00,32.85,32.86,32.71,32.71,1300.0,32.85,32.86,32.71,32.71,1300.0
2022-06-21 14:00:00,32.61,32.61,32.46,32.53,1800.0,32.61,32.61,32.46,32.53,1800.0
2022-06-21 14:30:00,32.5,32.61,32.43,32.61,1500.0,32.5,32.61,32.43,32.61,1500.0
2022-06-21 15:00:00,32.59,32.77,32.59,32.64,2700.0,32.59,32.77,32.59,32.64,2700.0
2022-06-21 15:30:00,32.57,32.66,32.55,32.63,7759.0,32.57,32.66,32.55,32.63,7759.0
2022-06-22 09:30:00,32.84,33.4,32.52,33.4,6400.0,32.84,33.4,32.52,33.4,6400.0
2022-06-22 10:00:00,33.39,33.95,33.0,33.85,5600.0,33.39,33.95,33.0,33.85,5600.0
2022-06-22 10:30:00,33.75,34.06,33.43,33.43,1240.0,33.75,34.06,33.43,33.43,1240.0
2022-06-22 11:00:00,33.2,33.31,33.09,33.31,1452.0,33.2,33.31,33.09,33.31,1452.0
2022-06-22 11:30:00,33.35,33.45,32.96,32.96,1100.0,33.35,33.45,32.96,32.96,1100.0
2022-06-22 12:00:00,33.05,33.15,33.05,33.15,200.0,33.05,33.15,33.05,33.15,200.0
2022-06-22 12:30:00,33.23,33.48,33.23,33.48,300.0,33.23,33.48,33.23,33.48,300.0
2022-06-22 13:00:00,33.62,33.7,33.53,33.62,2232.0,33.62,33.7,33.53,33.62,2232.0
2022-06-22 13:30:00,33.57,33.6,33.35,33.38,3257.0,33.57,33.6,33.35,33.38,3257.0
2022-06-22 14:00:00,33.32,33.54,33.32,33.45,921.0,33.32,33.54,33.32,33.45,921.0
2022-06-22 14:30:00,33.39,33.58,33.39,33.57,1800.0,33.39,33.58,33.39,33.57,1800.0
2022-06-22 15:00:00,33.52,33.53,33.22,33.23,1100.0,33.52,33.53,33.22,33.23,1100.0
2022-06-22 15:30:00,33.18,33.44,33.05,33.29,7118.0,33.18,33.44,33.05,33.29,7118.0
2022-06-23 09:30:00,33.1,33.33,32.29,32.63,3700.0,33.1,33.33,32.29,32.63,3700.0
2022-06-23 10:00:00,33.01,33.13,32.71,32.84,3175.0,33.01,33.13,32.71,32.84,3175.0
2022-06-23 10:30:00,32.72,32.91,32.69,32.84,1771.0,32.72,32.91,32.69,32.84,1771.0
2022-06-23 11:00:00,32.82,32.97,32.77,32.92,3546.0,32.82,32.97,32.77,32.92,3546.0
2022-06-23 11:30:00,32.95,32.95,32.64,32.77,2100.0,32.95,32.95,32.64,32.77,2100.0
2022-06-23 12:00:00,32.58,32.64,32.4,32.55,1051.0,32.58,32.64,32.4,32.55,1051.0
2022-06-23 12:30:00,32.61,32.61,32.33,32.33,930.0,32.61,32.61,32.33,32.33,930.0
2022-06-23 13:00:00,32.19,32.39,32.18,32.35,1600.0,32.19,32.39,32.18,32.35,1600.0
2022-06-23 13:30:00,32.36,32.36,32.12,32.15,500.0,32.36,32.36,32.12,32.15,500.0
2022-06-23 14:00:00,32.17,32.27,32.17,32.27,500.0,32.17,32.27,32.17,32.27,500.0
2022-06-23 14:30:00,32.3,32.45,32.29,32.44,1700.0,32.3,32.45,32.29,32.44,1700.0
2022-06-23 15:00:00,32.44,32.65,32.43,32.65,700.0,32.44,32.65,32.43,32.65,700.0
2022-06-23 15:30:00,32.63,32.82,32.44,32.52,4617.0,32.63,32.82,32.44,32.52,4617.0
2022-06-24 09:30:00,32.5,34.57,32.5,34.57,1650.0,32.5,34.57,32.5,34.57,1650.0
2022-06-24 10:00:00,34.72,35.23,34.63,34.92,5610.0,34.72,35.23,34.63,34.92,5610.0
2022-06-24 10:30:00,35.14,35.59,35.12,35.59,6615.0,35.14,35.59,35.12,35.59,6615.0
2022-06-24 11:00:00,35.65,35.8,35.42,35.6,1665.0,35.65,35.8,35.42,35.6,1665.0
2022-06-24 11:30:00,35.71,35.99,35.48,35.52,2249.0,35.71,35.99,35.48,35.52,2249.0
2022-06-24 12:00:00,35.45,35.57,35.29,35.57,2754.0,35.45,35.57,35.29,35.57,2754.0
2022-06-24 12:30:00,35.59,35.7,35.54,35.61,900.0,35.59,35.7,35.54,35.61,900.0
2022-06-24 13:00:00,35.67,35.68,35.57,35.57,600.0,35.67,35.68,35.57,35.57,600.0
2022-06-24 13:30:00,35.39,35.48,35.37,35.43,1700.0,35.39,35.48,35.37,35.43,1700.0
2022-06-24 14:00:00,35.4,35.55,35.4,35.5,1100.0,35.4,35.55,35.4,35.5,1100.0
2022-06-24 14:30:00,35.45,35.54,35.45,35.51,2361.0,35.45,35.54,35.45,35.51,2361.0
2022-06-24 15:00:00,35.51,35.6,35.47,35.6,4300.0,35.51,35.6,35.47,35.6,4300.0
2022-06-24 15:30:00,35.64,36.01,35.6,35.73,7718.0,35.64,36.01,35.6,35.73,7718.0
2022-06-27 09:30:00,36.08,36.13,35.1,35.35,2101.0,36.08,36.13,35.1,35.35,2101.0
2022-06-27 10:00:00,35.24,35.47,34.81,34.81,2160.0,35.24,35.47,34.81,34.81,2160.0
2022-06-27 10:30:00,34.84,35.23,34.83,35.21,1600.0,34.84,35.23,34.83,35.21,1600.0
2022-06-27 11:00:00,35.19,35.19,34.95,35.11,800.0,35.19,35.19,34.95,35.11,800.0
2022-06-27 11:30:00,35.09,35.09,34.75,34.77,1314.0,35.09,35.09,34.75,34.77,1314.0
2022-06-27 12:00:00,34.77,34.77,34.48,34.5,1300.0,34.77,34.77,34.48,34.5,1300.0
2022-06-27 12:30:00,34.44,34.81,34.38,34.81,1638.0,34.44,34.81,34.38,34.81,1638.0
2022-06-27 13:00:00,34.76,34.76,34.61,34.68,1500.0,34.76,34.76,34.61,34.68,1500.0
2022-06-27 13:30:00,34.62,34.81,34.62,34.75,1600.0,34.62,34.81,34.62,34.75,1600.0
2022-06-27 14:00:00,34.77,34.99,34.72,34.82,2600.0,34.77,34.99,34.72,34.82,2600.0
2022-06-27 14:30:00,34.84,35.03,34.83,34.95,2374.0,34.84,35.03,34.83,34.95,2374.0
2022-06-27 15:00:00,34.78,35.0,34.78,34.85,3576.0,34.78,35.0,34.78,34.85,3576.0
2022-06-27 15:30:00,34.86,35.03,34.86,34.93,3821.0,34.86,35.03,34.86,34.93,3821.0
2022-06-28 09:30:00,35.35,35.54,35.23,35.23,1370.0,35.35,35.54,35.23,35.23,1370.0
2022-06-28 10:00:00,35.18,35.18,34.57,34.8,1300.0,35.18,35.18,34.57,34.8,1300.0
2022-06-28 10:30:00,34.71,34.9,34.65,34.65,800.0,34.71,34.9,34.65,34.65,800.0
2022-06-28 11:00:00,34.64,34.64,34.0,34.12,1800.0,34.64,34.64,34.0,34.12,1800.0
2022-06-28 11:30:00,34.08,34.35,34.08,34.13,1600.0,34.08,34.35,34.08,34.13,1600.0
2022-06-28 12:00:00,34.27,34.27,34.11,34.11,500.0,34.27,34.27,34.11,34.11,500.0
2022-06-28 12:30:00,34.31,34.62,34.31,34.62,400.0,34.31,34.62,34.31,34.62,400.0
2022-06-28 13:00:00,34.26,34.26,34.12,34.12,300.0,34.26,34.26,34.12,34.12,300.0
2022-06-28 13:30:00,34.17,34.17,33.96,33.96,500.0,34.17,34.17,33.96,33.96,500.0
2022-06-28 14:00:00,33.91,33.92,33.79,33.85,900.0,33.91,33.92,33.79,33.85,900.0
2022-06-28 14:30:00,33.85,34.01,33.76,34.01,2100.0,33.85,34.01,33.76,34.01,2100.0
2022-06-28 15:00:00,33.94,34.08,33.81,33.87,6366.0,33.94,34.08,33.81,33.87,6366.0
2022-06-28 15:30:00,33.92,33.92,33.59,33.62,3109.0,33.92,33.92,33.59,33.62,3109.0
2022-06-29 09:30:00,33.5,33.5,32.5,32.62,3975.0,33.5,33.5,32.5,32.62,3975.0
2022-06-29 10:00:00,32.53,32.81,32.34,32.45,1800.0,32.53,32.81,32.34,32.45,1800.0
2022-06-29 10:30:00,32.57,32.85,32.57,32.6,1400.0,32.57,32.85,32.57,32.6,1400.0
2022-06-29 11:00:00,32.35,32.48,32.35,32.48,800.0,32.35,32.48,32.35,32.48,800.0
2022-06-29 11:30:00,32.49,32.82,32.49,32.65,900.0,32.49,32.82,32.49,32.65,900.0
2022-06-29 12:00:00,32.62,32.78,32.62,32.65,1300.0,32.62,32.78,32.62,32.65,1300.0
2022-06-29 12:30:00,32.7,32.82,32.7,32.82,1043.0,32.7,32.82,32.7,32.82,1043.0
2022-06-29 13:00:00,32.84,32.93,32.78,32.8,1100.0,32.84,32.93,32.78,32.8,1100.0
2022-06-29 13:30:00,32.82,33.12,32.82,33.12,800.0,32.82,33.12,32.82,33.12,800.0
2022-06-29 14:00:00,33.09,33.24,33.09,33.16,1300.0,33.09,33.24,33.09,33.16,1300.0
2022-06-29 14:30:00,33.26,33.31,33.19,33.24,1685.0,33.26,33.31,33.19,33.24,1685.0
2022-06-29 15:00:00,33.26,33.49,33.25,33.45,2400.0,33.26,33.49,33.25,33.45,2400.0
2022-06-29 15:30:00,33.43,33.79,33.43,33.79,13312.0,33.43,33.79,33.43,33.79,13312.0
2022-06-30 09:30:00,33.24,33.24,32.77,33.11,4981.0,33.24,33.24,32.77,33.11,4981.0
2022-06-30 10:00:00,32.98,33.19,32.76,33.19,3425.0,32.98,33.19,32.76,33.19,3425.0
2022-06-30 10:30:00,33.18,33.4,32.67,32.96,3242.0,33.18,33.4,32.67,32.96,3242.0
2022-06-30 11:00:00,33.05,33.23,33.01,33.1,9170.0,33.05,33.23,33.01,33.1,9170.0
2022-06-30 11:30:00,33.03,33.05,32.86,33.0,2900.0,33.03,33.05,32.86,33.0,2900.0
2022-06-30 12:00:00,32.97,33.07,32.77,33.0,4263.0,32.97,33.07,32.77,33.0,4263.0
2022-06-30 12:30:00,33.0,33.09,32.79,32.88,2100.0,33.0,33.09,32.79,32.88,2100.0
2022-06-30 13:00:00,32.93,33.13,32.81,33.13,2500.0,32.93,33.13,32.81,33.13,2500.0
2022-06-30 13:30:00,33.17,33.43,33.16,33.24,1700.0,33.17,33.43,33.16,33.24,1700.0
2022-06-30 14:00:00,33.16,33.28,33.15,33.27,2800.0,33.16,33.28,33.15,33.27,2800.0
2022-06-30 14:30:00,33.21,33.23,33.0,33.0,2200.0,33.21,33.23,33.0,33.0,2200.0
2022-06-30 15:00:00,32.91,32.99,32.77,32.99,3600.0,32.91,32.99,32.77,32.99,3600.0
2022-06-30 15:30:00,33.05,33.05,32.47,32.68,8324.0,33.05,33.05,32.47,32.68,8324.0
2022-07-01 09:30:00,32.95,33.91,32.63,33.65,7335.0,32.95,33.91,32.63,33.65,7335.0
2022-07-01 10:00:00,33.75,33.75,33.12,33.12,5000.0,33.75,33.75,33.12,33.12,5000.0
2022-07-01 10:30:00,33.01,33.01,32.37,32.77,5700.0,33.01,33.01,32.37,32.77,5700.0
2022-07-01 11:00:00,32.7,33.07,32.7,32.94,2561.0,32.7,33.07,32.7,32.94,2561.0
2022-07-01 11:30:00,32.91,33.09,32.83,32.83,2700.0,32.91,33.09,32.83,32.83,2700.0
2022-07-01 12:00:00,32.74,33.18,32.73,33.18,1100.0,32.74,33.18,32.73,33.18,1100.0
2022-07-01 12:30:00,33.22,33.27,33.02,33.21,2000.0,33.22,33.27,33.02,33.21,2000.0
2022-07-01 13:00:00,33.17,33.26,32.99,33.18,3720.0,33.17,33.26,32.99,33.18,3720.0
2022-07-01 13:30:00,33.27,33.48,33.27,33.41,1300.0,33.27,33.48,33.27,33.41,1300.0
2022-07-01 14:00:00,33.39,33.52,33.37,33.52,2100.0,33.39,33.52,33.37,33.52,2100.0
2022-07-01 14:30:00,33.49,33.59,33.48,33.53,1300.0,33.49,33.59,33.48,33.53,1300.0
2022-07-01 15:00:00,33.57,33.57,33.36,33.38,2574.0,33.57,33.57,33.36,33.38,2574.0
2022-07-01 15:30:00,33.39,33.75,33.39,33.68,10209.0,33.39,33.75,33.39,33.68,10209.0
2022-07-05 09:30:00,32.72,33.15,32.41,32.47,7400.0,32.72,33.15,32.41,32.47,7400.0
2022-07-05 10:00:00,32.4,32.84,32.28,32.6,2500.0,32.4,32.84,32.28,32.6,2500.0
2022-07-05 10:30:00,32.62,33.18,32.62,32.92,1100.0,32.62,33.18,32.62,32.92,1100.0
2022-07-05 11:00:00,32.85,32.94,32.84,32.86,900.0,32.85,32.94,32.84,32.86,900.0
2022-07-05 11:30:00,32.93,33.24,32.81,33.24,3189.0,32.93,33.24,32.81,33.24,3189.0
2022-07-05 12:00:00,33.24,33.88,33.21,33.88,1400.0,33.24,33.88,33.21,33.88,1400.0
2022-07-05 12:30:00,33.85,33.87,33.46,33.46,2736.0,33.85,33.87,33.46,33.46,2736.0
2022-07-05 13:00:00,33.5,33.77,33.5,33.74,993.0,33.5,33.77,33.5,33.74,993.0
2022-07-05 13:30:00,33.9,33.91,33.69,33.69,900.0,33.9,33.91,33.69,33.69,900.0
2022-07-05 14:00:00,33.73,33.73,33.51,33.58,1400.0,33.73,33.73,33.51,33.58,1400.0
2022-07-05 14:30:00,33.61,33.72,33.61,33.67,692.0,33.61,33.72,33.61,33.67,692.0
2022-07-05 15:00:00,33.64,33.98,33.64,33.98,1676.0,33.64,33.98,33.64,33.98,1676.0
2022-07-05 15:30:00,33.94,34.16,33.92,34.1,2800.0,33.94,34.16,33.92,34.1,2800.0
2022-07-06 09:30:00,34.36,34.49,33.41,33.41,600.0,34.36,34.49,33.41,33.41,600.0
2022-07-06 10:00:00,33.23,33.23,32.57,32.57,2617.0,33.23,33.23,32.57,32.57,2617.0
2022-07-06 10:30:00,32.55,32.83,32.48,32.54,2500.0,32.55,32.83,32.48,32.54,2500.0
2022-07-06 11:00:00,32.59,32.74,32.47,32.48,1941.0,32.59,32.74,32.47,32.48,1941.0
2022-07-06 11:30:00,32.25,32.55,32.25,32.53,800.0,32.25,32.55,32.25,32.53,800.0
2022-07-06 12:00:00,32.31,32.55,32.31,32.47,1426.0,32.31,32.55,32.31,32.47,1426.0
2022-07-06 12:30:00,32.62,32.62,32.5,32.54,1327.0,32.62,32.62,32.5,32.54,1327.0
2022-07-06 13:00:00,32.66,32.66,32.55,32.55,200.0,32.66,32.66,32.55,32.55,200.0
2022-07-06 13:30:00,32.61,32.87,32.59,32.87,700.0,32.61,32.87,32.59,32.87,700.0
2022-07-06 14:00:00,32.76,32.92,32.54,32.58,700.0,32.76,32.92,32.54,32.58,700.0
2022-07-06 14:30:00,32.8,32.8,32.72,32.72,802.0,32.8,32.8,32.72,32.72,802.0
2022-07-06 15:00:00,32.67,32.67,32.52,32.54,1120.0,32.67,32.67,32.52,32.54,1120.0
2022-07-06 15:30:00,32.57,32.61,32.28,32.4,5558.0,32.57,32.61,32.28,32.4,5558.0
2022-07-07 09:30:00,33.15,33.82,33.1,33.4,2100.0,33.15,33.82,33.1,33.4,2100.0
2022-07-07 10:00:00,33.23,33.36,32.85,32.87,500.0,33.23,33.36,32.85,32.87,500.0
2022-07-07 10:30:00,33.26,33.26,33.15,33.21,900.0,33.26,33.26,33.15,33.21,900.0
2022-07-07 11:00:00,33.26,33.26,32.9,32.9,200.0,33.26,33.26,32.9,32.9,200.0
2022-07-07 11:30:00,33.03,33.03,33.01,33.01,200.0,33.03,33.03,33.01,33.01,200.0
2022-07-07 12:00:00,32.95,33.04,32.87,32.94,1639.0,32.95,33.04,32.87,32.94,1639.0
2022-07-07 12:30:00,32.95,33.06,32.91,33.04,1000.0,32.95,33.06,32.91,33.04,1000.0
2022-07-07 13:00:00,33.02,33.05,33.02,33.04,400.0,33.02,33.05,33.02,33.04,400.0
2022-07-07 13:30:00,33.08,33.08,33.08,33.08,300.0,33.08,33.08,33.08,33.08,300.0
2022-07-07 14:00:00,33.12,33.14,33.07,33.14,400.0,33.12,33.14,33.07,33.14,400.0
2022-07-07 14:30:00,33.11,33.12,33.05,33.07,2400.0,33.11,33.12,33.05,33.07,2400.0
2022-07-07 15:00:00,33.1,33.21,33.02,33.03,1771.0,33.1,33.21,33.02,33.03,1771.0
2022-07-07 15:30:00,33.03,33.05,32.83,32.99,4308.0,33.03,33.05,32.83,32.99,4308.0
2022-07-08 09:30:00,32.87,33.19,32.25,32.3,2548.0,32.87,33.19,32.25,32.3,2548.0
2022-07-08 10:00:00,32.33,32.84,32.25,32.81,2258.0,32.33,32.84,32.25,32.81,2258.0
2022-07-08 10:30:00,33.48,33.56,33.25,33.25,2100.0,33.48,33.56,33.25,33.25,2100.0
2022-07-08 11:00:00,33.22,33.37,33.22,33.31,1330.0,33.22,33.37,33.22,33.31,1330.0
2022-07-08 11:30:00,33.27,33.27,33.03,33.03,700.0,33.27,33.27,33.03,33.03,700.0
2022-07-08 12:00:00,33.07,33.07,32.58,32.58,2135.0,33.07,33.07,32.58,32.58,2135.0
2022-07-08 12:30:00,32.54,32.54,32.4,32.4,1273.0,32.54,32.54,32.4,32.4,1273.0
2022-07-08 13:00:00,32.23,32.64,32.15,32.15,3500.0,32.23,32.64,32.15,32.15,3500.0
2022-07-08 13:30:00,32.32,32.37,32.29,32.31,1000.0,32.32,32.37,32.29,32.31,1000.0
2022-07-08 14:00:00,32.22,32.33,32.19,32.33,1000.0,32.22,32.33,32.19,32.33,1000.0
2022-07-08 14:30:00,32.38,32.38,32.29,32.33,1507.0,32.38,32.38,32.29,32.33,1507.0
2022-07-08 15:00:00,32.28,32.3,32.19,32.23,1007.0,32.28,32.3,32.19,32.23,1007.0
2022-07-08 15:30:00,32.23,32.27,32.14,32.15,4592.0,32.23,32.27,32.14,32.15,4592.0
2022-07-11 09:30:00,31.74,32.06,31.07,31.7,4999.0,31.74,32.06,31.07,31.7,4999.0
2022-07-11 10:00:00,31.36,31.93,31.36,31.81,1522.0,31.36,31.93,31.36,31.81,1522.0
2022-07-11 10:30:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2022-07-11 11:00:00,31.3,31.59,31.23,31.58,700.0,31.3,31.59,31.23,31.58,700.0
2022-07-11 11:30:00,31.66,31.68,31.57,31.64,1500.0,31.66,31.68,31.57,31.64,1500.0
2022-07-11 12:00:00,31.53,31.53,31.48,31.48,300.0,31.53,31.53,31.48,31.48,300.0
2022-07-11 12:30:00,31.61,31.61,31.51,31.51,500.0,31.61,31.61,31.51,31.51,500.0
2022-07-11 13:00:00,31.59,31.66,31.55,31.55,800.0,31.59,31.66,31.55,31.55,800.0
2022-07-11 13:30:00,31.74,31.74,31.7,31.7,200.0,31.74,31.74,31.7,31.7,200.0
2022-07-11 14:00:00,31.92,31.95,31.68,31.89,900.0,31.92,31.95,31.68,31.89,900.0
2022-07-11 14:30:00,31.94,32.05,31.91,32.05,1100.0,31.94,32.05,31.91,32.05,1100.0
2022-07-11 15:00:00,31.97,32.28,31.95,32.27,3590.0,31.97,32.28,31.95,32.27,3590.0
2022-07-11 15:30:00,32.26,32.38,32.24,32.25,28187.0,32.26,32.38,32.24,32.25,28187.0
2022-07-12 09:30:00,31.77,31.92,29.9,31.24,9060.0,31.77,31.92,29.9,31.24,9060.0
2022-07-12 10:00:00,31.03,31.38,30.93,30.98,9266.0,31.03,31.38,30.93,30.98,9266.0
2022-07-12 10:30:00,31.15,31.28,30.91,31.24,1400.0,31.15,31.28,30.91,31.24,1400.0
2022-07-12 11:00:00,31.03,31.28,30.95,31.04,9374.0,31.03,31.28,30.95,31.04,9374.0
2022-07-12 11:30:00,31.03,31.08,30.86,31.08,1350.0,31.03,31.08,30.86,31.08,1350.0
2022-07-12 12:00:00,31.1,31.32,30.95,31.26,14440.0,31.1,31.32,30.95,31.26,14440.0
2022-07-12 12:30:00,31.24,31.32,31.23,31.3,1300.0,31.24,31.32,31.23,31.3,1300.0
2022-07-12 13:00:00,31.25,31.32,31.18,31.27,600.0,31.25,31.32,31.18,31.27,600.0
2022-07-12 13:30:00,31.29,31.51,31.28,31.45,3800.0,31.29,31.51,31.28,31.45,3800.0
2022-07-12 14:00:00,31.54,31.54,31.36,31.42,2149.0,31.54,31.54,31.36,31.42,2149.0
2022-07-12 14:30:00,31.45,31.48,31.32,31.37,1500.0,31.45,31.48,31.32,31.37,1500.0
2022-07-12 15:00:00,31.14,31.22,30.95,30.96,4635.0,31.14,31.22,30.95,30.96,4635.0
2022-07-12 15:30:00,31.03,31.03,30.73,30.99,6878.0,31.03,31.03,30.73,30.99,6878.0
2022-07-13 09:30:00,29.93,30.8,29.75,30.8,2900.0,29.93,30.8,29.75,30.8,2900.0
2022-07-13 10:00:00,30.77,30.8,30.2,30.46,1800.0,30.77,30.8,30.2,30.46,1800.0
2022-07-13 10:30:00,30.9,30.97,30.83,30.97,3318.0,30.9,30.97,30.83,30.97,3318.0
2022-07-13 11:00:00,30.92,31.09,30.87,30.87,2100.0,30.92,31.09,30.87,30.87,2100.0
2022-07-13 11:30:00,30.86,30.86,30.42,30.42,1400.0,30.86,30.86,30.42,30.42,1400.0
2022-07-13 12:00:00,30.38,30.58,30.37,30.45,1644.0,30.38,30.58,30.37,30.45,1644.0
2022-07-13 12:30:00,30.46,30.66,30.45,30.55,1530.0,30.46,30.66,30.45,30.55,1530.0
2022-07-13 13:00:00,30.71,30.71,30.49,30.6,1170.0,30.71,30.71,30.49,30.6,1170.0
2022-07-13 13:30:00,30.66,30.73,30.65,30.73,1846.0,30.66,30.73,30.65,30.73,1846.0
2022-07-13 14:00:00,30.6,30.62,30.41,30.62,900.0,30.6,30.62,30.41,30.62,900.0
2022-07-13 14:30:00,30.64,30.85,30.43,30.43,2426.0,30.64,30.85,30.43,30.43,2426.0
2022-07-13 15:00:00,30.52,31.84,30.51,31.71,42192.0,30.52,31.84,30.51,31.71,42192.0
2022-07-13 15:30:00,31.65,31.83,31.51,31.81,16532.0,31.65,31.83,31.51,31.81,16532.0
2022-07-14 09:30:00,31.0,32.37,31.0,32.17,11292.0,31.0,32.37,31.0,32.17,11292.0
2022-07-14 10:00:00,31.84,31.84,31.37,31.64,3560.0,31.84,31.84,31.37,31.64,3560.0
2022-07-14 10:30:00,31.72,32.06,31.46,31.64,4355.0,31.72,32.06,31.46,31.64,4355.0
2022-07-14 11:00:00,31.89,31.91,31.71,31.8,1968.0,31.89,31.91,31.71,31.8,1968.0
2022-07-14 11:30:00,31.87,32.24,31.73,32.24,6354.0,31.87,32.24,31.73,32.24,6354.0
2022-07-14 12:00:00,31.98,32.1,31.87,31.87,800.0,31.98,32.1,31.87,31.87,800.0
2022-07-14 12:30:00,31.85,31.85,31.62,31.69,1200.0,31.85,31.85,31.62,31.69,1200.0
2022-07-14 13:00:00,31.65,31.73,31.63,31.65,1100.0,31.65,31.73,31.63,31.65,1100.0
2022-07-14 13:30:00,31.72,31.92,31.63,31.88,2400.0,31.72,31.92,31.63,31.88,2400.0
2022-07-14 14:00:00,31.83,31.94,31.78,31.89,3416.0,31.83,31.94,31.78,31.89,3416.0
2022-07-14 14:30:00,31.89,32.05,31.75,31.86,4526.0,31.89,32.05,31.75,31.86,4526.0
2022-07-14 15:00:00,31.88,31.88,31.72,31.75,4739.0,31.88,31.88,31.72,31.75,4739.0
2022-07-14 15:30:00,31.77,31.8,31.36,31.49,12667.0,31.77,31.8,31.36,31.49,12667.0
2022-07-15 09:30:00,32.47,33.11,32.21,32.23,14469.0,32.47,33.11,32.21,32.23,14469.0
2022-07-15 10:00:00,32.37,32.98,32.21,32.95,10691.0,32.37,32.98,32.21,32.95,10691.0
2022-07-15 10:30:00,32.95,32.97,32.49,32.5,6498.0,32.95,32.97,32.49,32.5,6498.0
2022-07-15 11:00:00,32.48,32.8,32.41,32.57,10044.0,32.48,32.8,32.41,32.57,10044.0
2022-07-15 11:30:00,32.59,32.67,32.53,32.56,5888.0,32.59,32.67,32.53,32.56,5888.0
2022-07-15 12:00:00,32.57,32.91,32.53,32.68,8886.0,32.57,32.91,32.53,32.68,8886.0
2022-07-15 12:30:00,32.65,32.66,32.51,32.51,2941.0,32.65,32.66,32.51,32.51,2941.0
2022-07-15 13:00:00,32.54,32.68,32.51,32.57,5297.0,32.54,32.68,32.51,32.57,5297.0
2022-07-15 13:30:00,32.56,32.7,32.41,32.49,8088.0,32.56,32.7,32.41,32.49,8088.0
2022-07-15 14:00:00,32.49,32.49,32.32,32.4,5304.0,32.49,32.49,32.32,32.4,5304.0
2022-07-15 14:30:00,32.38,32.39,32.32,32.32,6331.0,32.38,32.39,32.32,32.32,6331.0
2022-07-15 15:00:00,32.26,32.34,32.14,32.15,9410.0,32.26,32.34,32.14,32.15,9410.0
2022-07-15 15:30:00,32.16,32.22,31.92,31.92,23909.0,32.16,32.22,31.92,31.92,23909.0
2022-07-18 09:30:00,33.0,33.91,33.0,33.86,12631.0,33.0,33.91,33.0,33.86,12631.0
2022-07-18 10:00:00,33.86,33.86,33.45,33.61,3000.0,33.86,33.86,33.45,33.61,3000.0
2022-07-18 10:30:00,33.69,34.06,33.69,34.05,1800.0,33.69,34.06,33.69,34.05,1800.0
2022-07-18 11:00:00,34.03,34.15,33.98,34.13,5487.0,34.03,34.15,33.98,34.13,5487.0
2022-07-18 11:30:00,34.08,34.17,34.05,34.05,1704.0,34.08,34.17,34.05,34.05,1704.0
2022-07-18 12:00:00,33.98,34.05,33.85,33.99,1000.0,33.98,34.05,33.85,33.99,1000.0
2022-07-18 12:30:00,33.84,34.01,33.84,33.98,500.0,33.84,34.01,33.84,33.98,500.0
2022-07-18 13:00:00,34.0,34.0,33.9,33.91,1533.0,34.0,34.0,33.9,33.91,1533.0
2022-07-18 13:30:00,33.92,33.92,33.11,33.11,1100.0,33.92,33.92,33.11,33.11,1100.0
2022-07-18 14:00:00,33.14,33.42,33.11,33.32,1500.0,33.14,33.42,33.11,33.32,1500.0
2022-07-18 14:30:00,33.34,33.41,33.29,33.39,1373.0,33.34,33.41,33.29,33.39,1373.0
2022-07-18 15:00:00,33.38,33.59,33.37,33.48,2300.0,33.38,33.59,33.37,33.48,2300.0
2022-07-18 15:30:00,33.49,33.56,33.22,33.24,7918.0,33.49,33.56,33.22,33.24,7918.0
2022-07-19 09:30:00,34.22,34.76,34.22,34.47,7787.0,34.22,34.76,34.22,34.47,7787.0
2022-07-19 10:00:00,34.97,35.03,34.72,35.03,3610.0,34.97,35.03,34.72,35.03,3610.0
2022-07-19 10:30:00,34.98,34.98,34.8,34.8,600.0,34.98,34.98,34.8,34.8,600.0
2022-07-19 11:00:00,34.82,34.85,34.77,34.77,2062.0,34.82,34.85,34.77,34.77,2062.0
2022-07-19 11:30:00,34.75,34.93,34.72,34.87,2534.0,34.75,34.93,34.72,34.87,2534.0
2022-07-19 12:00:00,34.78,34.81,34.73,34.73,800.0,34.78,34.81,34.73,34.73,800.0
2022-07-19 12:30:00,34.72,34.94,34.72,34.86,948.0,34.72,34.94,34.72,34.86,948.0
2022-07-19 13:00:00,34.78,34.92,34.77,34.9,2353.0,34.78,34.92,34.77,34.9,2353.0
2022-07-19 13:30:00,34.95,35.0,34.87,34.94,3422.0,34.95,35.0,34.87,34.94,3422.0
2022-07-19 14:00:00,34.96,35.0,34.91,34.92,1450.0,34.96,35.0,34.91,34.92,1450.0
2022-07-19 14:30:00,34.93,35.01,34.93,34.98,1700.0,34.93,35.01,34.93,34.98,1700.0
2022-07-19 15:00:00,34.97,35.02,34.83,34.83,2000.0,34.97,35.02,34.83,34.83,2000.0
2022-07-19 15:30:00,34.81,34.92,34.69,34.69,7205.0,34.81,34.92,34.69,34.69,7205.0
2022-07-20 09:30:00,34.98,34.98,34.48,34.7,612.0,34.98,34.98,34.48,34.7,612.0
2022-07-20 10:00:00,34.65,35.03,34.57,34.92,2234.0,34.65,35.03,34.57,34.92,2234.0
2022-07-20 10:30:00,35.0,35.39,35.0,35.21,2068.0,35.0,35.39,35.0,35.21,2068.0
2022-07-20 11:00:00,35.16,35.42,35.16,35.25,1150.0,35.16,35.42,35.16,35.25,1150.0
2022-07-20 11:30:00,35.36,35.36,35.2,35.24,1200.0,35.36,35.36,35.2,35.24,1200.0
2022-07-20 12:00:00,35.21,35.21,34.97,35.04,5969.0,35.21,35.21,34.97,35.04,5969.0
2022-07-20 12:30:00,34.99,35.05,34.84,34.9,2850.0,34.99,35.05,34.84,34.9,2850.0
2022-07-20 13:00:00,34.81,34.82,34.68,34.82,800.0,34.81,34.82,34.68,34.82,800.0
2022-07-20 13:30:00,34.85,34.96,34.77,34.77,400.0,34.85,34.96,34.77,34.77,400.0
2022-07-20 14:00:00,34.93,34.93,34.81,34.81,591.0,34.93,34.93,34.81,34.81,591.0
2022-07-20 14:30:00,34.91,34.96,34.86,34.86,1600.0,34.91,34.96,34.86,34.86,1600.0
2022-07-20 15:00:00,35.0,35.08,34.98,35.06,1480.0,35.0,35.08,34.98,35.06,1480.0
2022-07-20 15:30:00,35.0,35.2,35.0,35.15,3079.0,35.0,35.2,35.0,35.15,3079.0
2022-07-21 09:30:00,34.75,34.8,34.13,34.5,3500.0,34.75,34.8,34.13,34.5,3500.0
2022-07-21 10:00:00,34.57,34.7,34.2,34.47,6700.0,34.57,34.7,34.2,34.47,6700.0
2022-07-21 10:30:00,34.48,34.8,34.42,34.79,900.0,34.48,34.8,34.42,34.79,900.0
2022-07-21 11:00:00,34.79,34.79,34.74,34.74,500.0,34.79,34.79,34.74,34.74,500.0
2022-07-21 11:30:00,34.66,34.84,34.66,34.8,700.0,34.66,34.84,34.66,34.8,700.0
2022-07-21 12:00:00,34.85,34.92,34.73,34.73,900.0,34.85,34.92,34.73,34.73,900.0
2022-07-21 12:30:00,34.92,34.95,34.9,34.93,1202.0,34.92,34.95,34.9,34.93,1202.0
2022-07-21 13:00:00,34.9,34.9,34.84,34.84,1000.0,34.9,34.9,34.84,34.84,1000.0
2022-07-21 13:30:00,34.88,34.92,34.88,34.88,1000.0,34.88,34.92,34.88,34.88,1000.0
2022-07-21 14:00:00,34.92,35.06,34.92,35.06,800.0,34.92,35.06,34.92,35.06,800.0
2022-07-21 14:30:00,34.97,35.0,34.94,34.99,1100.0,34.97,35.0,34.94,34.99,1100.0
2022-07-21 15:00:00,35.0,35.14,34.94,34.95,1931.0,35.0,35.14,34.94,34.95,1931.0
2022-07-21 15:30:00,34.96,35.04,34.78,34.99,3961.0,34.96,35.04,34.78,34.99,3961.0
2022-07-22 09:30:00,35.02,35.59,34.14,34.14,3753.0,35.02,35.59,34.14,34.14,3753.0
2022-07-22 10:00:00,34.29,34.89,34.24,34.79,2176.0,34.29,34.89,34.24,34.79,2176.0
2022-07-22 10:30:00,34.69,34.77,34.64,34.7,700.0,34.69,34.77,34.64,34.7,700.0
2022-07-22 11:00:00,34.59,34.59,34.38,34.47,2902.0,34.59,34.59,34.38,34.47,2902.0
2022-07-22 11:30:00,34.47,34.53,34.41,34.47,1500.0,34.47,34.53,34.41,34.47,1500.0
2022-07-22 12:00:00,34.28,34.29,34.28,34.29,1001.0,34.28,34.29,34.28,34.29,1001.0
2022-07-22 12:30:00,34.27,34.41,34.27,34.28,600.0,34.27,34.41,34.27,34.28,600.0
2022-07-22 13:00:00,34.22,34.22,34.05,34.14,1359.0,34.22,34.22,34.05,34.14,1359.0
2022-07-22 13:30:00,34.17,34.17,34.1,34.1,500.0,34.17,34.17,34.1,34.1,500.0
2022-07-22 14:00:00,33.99,34.05,33.97,34.05,500.0,33.99,34.05,33.97,34.05,500.0
2022-07-22 14:30:00,33.98,34.07,33.98,34.05,800.0,33.98,34.07,33.98,34.05,800.0
2022-07-22 15:00:00,34.13,34.34,34.12,34.3,1800.0,34.13,34.34,34.12,34.3,1800.0
2022-07-22 15:30:00,34.32,34.48,34.28,34.45,2902.0,34.32,34.48,34.28,34.45,2902.0
2022-07-25 09:30:00,34.32,34.53,33.49,34.42,1300.0,34.32,34.53,33.49,34.42,1300.0
2022-07-25 10:00:00,34.21,34.4,33.99,34.08,2811.0,34.21,34.4,33.99,34.08,2811.0
2022-07-25 10:30:00,33.92,34.17,33.92,34.03,1733.0,33.92,34.17,33.92,34.03,1733.0
2022-07-25 11:00:00,33.97,34.1,33.96,34.1,829.0,33.97,34.1,33.96,34.1,829.0
2022-07-25 11:30:00,34.15,34.49,34.15,34.49,1362.0,34.15,34.49,34.15,34.49,1362.0
2022-07-25 12:00:00,34.34,34.39,34.3,34.39,1500.0,34.34,34.39,34.3,34.39,1500.0
2022-07-25 12:30:00,34.42,34.44,34.4,34.44,800.0,34.42,34.44,34.4,34.44,800.0
2022-07-25 13:00:00,34.36,34.52,34.36,34.36,1458.0,34.36,34.52,34.36,34.36,1458.0
2022-07-25 13:30:00,34.44,34.5,34.44,34.48,1000.0,34.44,34.5,34.44,34.48,1000.0
2022-07-25 14:00:00,34.47,34.52,34.47,34.51,600.0,34.47,34.52,34.47,34.51,600.0
2022-07-25 14:30:00,34.51,34.55,34.46,34.46,900.0,34.51,34.55,34.46,34.46,900.0
2022-07-25 15:00:00,34.46,34.52,34.35,34.52,1000.0,34.46,34.52,34.35,34.52,1000.0
2022-07-25 15:30:00,34.48,34.81,34.47,34.76,3606.0,34.48,34.81,34.47,34.76,3606.0
2022-07-26 09:30:00,34.34,34.34,34.02,34.15,1100.0,34.34,34.34,34.02,34.15,1100.0
2022-07-26 10:00:00,34.08,34.19,34.02,34.02,1159.0,34.08,34.19,34.02,34.02,1159.0
2022-07-26 10:30:00,34.07,34.47,34.07,34.43,1076.0,34.07,34.47,34.07,34.43,1076.0
2022-07-26 11:00:00,34.27,34.36,34.2,34.22,1518.0,34.27,34.36,34.2,34.22,1518.0
2022-07-26 11:30:00,34.22,34.27,34.14,34.14,2800.0,34.22,34.27,34.14,34.14,2800.0
2022-07-26 12:00:00,34.18,34.33,34.17,34.33,700.0,34.18,34.33,34.17,34.33,700.0
2022-07-26 12:30:00,34.36,34.36,34.22,34.3,1308.0,34.36,34.36,34.22,34.3,1308.0
2022-07-26 13:00:00,34.27,34.27,34.24,34.24,700.0,34.27,34.27,34.24,34.24,700.0
2022-07-26 13:30:00,34.13,34.14,34.08,34.14,400.0,34.13,34.14,34.08,34.14,400.0
2022-07-26 14:00:00,34.04,34.08,33.99,33.99,800.0,34.04,34.08,33.99,33.99,800.0
2022-07-26 14:30:00,33.96,34.02,33.95,33.99,1100.0,33.96,34.02,33.95,33.99,1100.0
2022-07-26 15:00:00,33.98,34.15,33.94,34.12,1300.0,33.98,34.15,33.94,34.12,1300.0
2022-07-26 15:30:00,34.17,34.2,33.94,33.96,6430.0,34.17,34.2,33.94,33.96,6430.0
2022-07-27 09:30:00,34.81,34.81,34.59,34.73,986.0,34.81,34.81,34.59,34.73,986.0
2022-07-27 10:00:00,34.63,34.7,34.63,34.7,395.0,34.63,34.7,34.63,34.7,395.0
2022-07-27 10:30:00,34.64,35.01,34.64,35.01,800.0,34.64,35.01,34.64,35.01,800.0
2022-07-27 11:00:00,35.0,35.0,34.79,34.79,450.0,35.0,35.0,34.79,34.79,450.0
2022-07-27 11:30:00,34.84,34.85,34.74,34.78,800.0,34.84,34.85,34.74,34.78,800.0
2022-07-27 12:00:00,34.75,34.77,34.71,34.77,500.0,34.75,34.77,34.71,34.77,500.0
2022-07-27 12:30:00,34.74,34.74,34.74,34.74,200.0,34.74,34.74,34.74,34.74,200.0
2022-07-27 13:00:00,34.55,34.55,34.55,34.55,100.0,34.55,34.55,34.55,34.55,100.0
2022-07-27 13:30:00,34.52,34.7,34.52,34.7,200.0,34.52,34.7,34.52,34.7,200.0
2022-07-27 14:00:00,34.69,34.74,34.64,34.7,800.0,34.69,34.74,34.64,34.7,800.0
2022-07-27 14:30:00,34.6,35.37,34.59,35.37,2700.0,34.6,35.37,34.59,35.37,2700.0
2022-07-27 15:00:00,35.33,35.48,35.33,35.38,300.0,35.33,35.48,35.33,35.38,300.0
2022-07-27 15:30:00,35.65,35.65,35.52,35.61,2665.0,35.65,35.65,35.52,35.61,2665.0
2022-07-28 09:30:00,36.42,36.45,35.87,36.44,5685.0,36.42,36.45,35.87,36.44,5685.0
2022-07-28 10:00:00,36.4,36.45,35.75,35.75,1400.0,36.4,36.45,35.75,35.75,1400.0
2022-07-28 10:30:00,35.73,36.1,35.73,36.1,585.0,35.73,36.1,35.73,36.1,585.0
2022-07-28 11:00:00,36.26,36.29,36.17,36.18,1200.0,36.26,36.29,36.17,36.18,1200.0
2022-07-28 11:30:00,36.39,36.48,36.39,36.48,200.0,36.39,36.48,36.39,36.48,200.0
2022-07-28 12:00:00,36.47,36.49,36.47,36.47,400.0,36.47,36.49,36.47,36.47,400.0
2022-07-28 12:30:00,36.58,36.58,36.44,36.55,1200.0,36.58,36.58,36.44,36.55,1200.0
2022-07-28 13:00:00,36.53,36.57,36.4,36.57,1300.0,36.53,36.57,36.4,36.57,1300.0
2022-07-28 13:30:00,36.53,36.6,36.47,36.47,1134.0,36.53,36.6,36.47,36.47,1134.0
2022-07-28 14:00:00,36.4,36.4,36.23,36.24,1550.0,36.4,36.4,36.23,36.24,1550.0
2022-07-28 14:30:00,36.32,36.46,36.32,36.41,1200.0,36.32,36.46,36.32,36.41,1200.0
2022-07-28 15:00:00,36.5,36.87,36.49,36.87,1900.0,36.5,36.87,36.49,36.87,1900.0
2022-07-28 15:30:00,36.87,37.15,36.87,37.06,2326.0,36.87,37.15,36.87,37.06,2326.0
2022-07-29 09:30:00,36.83,36.93,36.39,36.78,3449.0,36.83,36.93,36.39,36.78,3449.0
2022-07-29 10:00:00,36.87,37.3,36.87,37.3,1355.0,36.87,37.3,36.87,37.3,1355.0
2022-07-29 10:30:00,36.99,37.2,36.99,37.13,1150.0,36.99,37.2,36.99,37.13,1150.0
2022-07-29 11:00:00,37.13,37.14,36.95,36.95,1350.0,37.13,37.14,36.95,36.95,1350.0
2022-07-29 11:30:00,36.97,37.13,36.91,36.98,1122.0,36.97,37.13,36.91,36.98,1122.0
2022-07-29 12:00:00,36.89,37.05,36.89,37.01,800.0,36.89,37.05,36.89,37.01,800.0
2022-07-29 12:30:00,36.91,37.0,36.91,37.0,400.0,36.91,37.0,36.91,37.0,400.0
2022-07-29 13:00:00,36.92,36.95,36.89,36.95,700.0,36.92,36.95,36.89,36.95,700.0
2022-07-29 13:30:00,36.98,37.1,36.92,37.1,1100.0,36.98,37.1,36.92,37.1,1100.0
2022-07-29 14:00:00,37.12,37.18,37.09,37.17,2000.0,37.12,37.18,37.09,37.17,2000.0
2022-07-29 14:30:00,37.18,37.18,37.04,37.16,2204.0,37.18,37.18,37.04,37.16,2204.0
2022-07-29 15:00:00,37.18,37.28,37.16,37.24,3218.0,37.18,37.28,37.16,37.24,3218.0
2022-07-29 15:30:00,37.25,37.58,37.24,37.27,12237.0,37.25,37.58,37.24,37.27,12237.0
2022-08-01 09:30:00,36.87,37.4,36.87,37.4,5731.0,36.87,37.4,36.87,37.4,5731.0
2022-08-01 10:00:00,37.39,37.52,37.18,37.47,2900.0,37.39,37.52,37.18,37.47,2900.0
2022-08-01 10:30:00,37.49,38.02,37.4,37.93,5138.0,37.49,38.02,37.4,37.93,5138.0
2022-08-01 11:00:00,37.87,37.93,37.54,37.67,2882.0,37.87,37.93,37.54,37.67,2882.0
2022-08-01 11:30:00,37.66,37.89,37.57,37.84,2655.0,37.66,37.89,37.57,37.84,2655.0
2022-08-01 12:00:00,37.84,37.99,37.77,37.99,1300.0,37.84,37.99,37.77,37.99,1300.0
2022-08-01 12:30:00,38.01,38.22,38.0,38.02,1739.0,38.01,38.22,38.0,38.02,1739.0
2022-08-01 13:00:00,37.88,38.07,37.82,37.82,1400.0,37.88,38.07,37.82,37.82,1400.0
2022-08-01 13:30:00,37.89,37.96,37.83,37.91,1500.0,37.89,37.96,37.83,37.91,1500.0
2022-08-01 14:00:00,37.94,38.19,37.94,38.1,1000.0,37.94,38.19,37.94,38.1,1000.0
2022-08-01 14:30:00,38.08,38.1,38.05,38.1,1000.0,38.08,38.1,38.05,38.1,1000.0
2022-08-01 15:00:00,38.27,38.32,37.95,37.95,3700.0,38.27,38.32,37.95,37.95,3700.0
2022-08-01 15:30:00,37.96,38.0,37.82,37.98,8571.0,37.96,38.0,37.82,37.98,8571.0
2022-08-02 09:30:00,37.81,38.59,37.81,38.23,6478.0,37.81,38.59,37.81,38.23,6478.0
2022-08-02 10:00:00,38.27,38.32,38.14,38.14,400.0,38.27,38.32,38.14,38.14,400.0
2022-08-02 10:30:00,38.28,38.87,38.28,38.81,4400.0,38.28,38.87,38.28,38.81,4400.0
2022-08-02 11:00:00,38.68,38.79,38.68,38.79,700.0,38.68,38.79,38.68,38.79,700.0
2022-08-02 11:30:00,38.74,38.94,38.74,38.9,1463.0,38.74,38.94,38.74,38.9,1463.0
2022-08-02 12:00:00,38.84,39.25,38.84,39.12,1900.0,38.84,39.25,38.84,39.12,1900.0
2022-08-02 12:30:00,39.12,39.22,39.04,39.05,2100.0,39.12,39.22,39.04,39.05,2100.0
2022-08-02 13:00:00,39.02,39.07,39.02,39.05,1100.0,39.02,39.07,39.02,39.05,1100.0
2022-08-02 13:30:00,38.87,38.87,38.72,38.72,800.0,38.87,38.87,38.72,38.72,800.0
2022-08-02 14:00:00,38.96,39.05,38.91,38.96,1878.0,38.96,39.05,38.91,38.96,1878.0
2022-08-02 14:30:00,39.08,39.08,38.8,38.94,1500.0,39.08,39.08,38.8,38.94,1500.0
2022-08-02 15:00:00,39.03,39.14,38.99,39.12,3383.0,39.03,39.14,38.99,39.12,3383.0
2022-08-02 15:30:00,39.16,39.16,38.99,39.07,5985.0,39.16,39.16,38.99,39.07,5985.0
2022-08-03 09:30:00,39.06,40.02,39.06,39.92,2415.0,39.06,40.02,39.06,39.92,2415.0
2022-08-03 10:00:00,39.82,39.83,39.5,39.65,800.0,39.82,39.83,39.5,39.65,800.0
2022-08-03 10:30:00,39.72,39.88,39.66,39.66,800.0,39.72,39.88,39.66,39.66,800.0
2022-08-03 11:00:00,39.63,39.85,39.63,39.82,1600.0,39.63,39.85,39.63,39.82,1600.0
2022-08-03 11:30:00,39.82,39.88,39.72,39.84,2083.0,39.82,39.88,39.72,39.84,2083.0
2022-08-03 12:00:00,39.81,39.86,39.8,39.86,300.0,39.81,39.86,39.8,39.86,300.0
2022-08-03 12:30:00,39.84,40.14,39.84,40.14,500.0,39.84,40.14,39.84,40.14,500.0
2022-08-03 13:00:00,40.15,40.21,40.01,40.03,1000.0,40.15,40.21,40.01,40.03,1000.0
2022-08-03 13:30:00,40.07,40.07,39.96,39.99,600.0,40.07,40.07,39.96,39.99,600.0
2022-08-03 14:00:00,39.95,39.96,39.9,39.92,641.0,39.95,39.96,39.9,39.92,641.0
2022-08-03 14:30:00,39.82,39.83,39.74,39.77,2368.0,39.82,39.83,39.74,39.77,2368.0
2022-08-03 15:00:00,39.76,40.02,39.76,39.89,1600.0,39.76,40.02,39.76,39.89,1600.0
2022-08-03 15:30:00,39.91,40.01,39.8,39.8,4267.0,39.91,40.01,39.8,39.8,4267.0
2022-08-04 09:30:00,39.67,39.99,39.42,39.99,6411.0,39.67,39.99,39.42,39.99,6411.0
2022-08-04 10:00:00,39.83,39.92,39.75,39.86,1105.0,39.83,39.92,39.75,39.86,1105.0
2022-08-04 10:30:00,39.67,39.82,39.61,39.82,1613.0,39.67,39.82,39.61,39.82,1613.0
2022-08-04 11:00:00,39.99,40.07,39.86,39.87,1605.0,39.99,40.07,39.86,39.87,1605.0
2022-08-04 11:30:00,39.85,39.85,39.67,39.81,600.0,39.85,39.85,39.67,39.81,600.0
2022-08-04 12:00:00,39.81,39.89,39.76,39.87,831.0,39.81,39.89,39.76,39.87,831.0
2022-08-04 12:30:00,39.81,39.86,39.65,39.69,1100.0,39.81,39.86,39.65,39.69,1100.0
2022-08-04 13:00:00,39.8,39.87,39.75,39.87,1326.0,39.8,39.87,39.75,39.87,1326.0
2022-08-04 13:30:00,39.79,39.79,39.67,39.67,1300.0,39.79,39.79,39.67,39.67,1300.0
2022-08-04 14:00:00,39.71,39.71,39.51,39.55,706.0,39.71,39.71,39.51,39.55,706.0
2022-08-04 14:30:00,39.58,39.59,39.5,39.58,1800.0,39.58,39.59,39.5,39.58,1800.0
2022-08-04 15:00:00,39.58,39.67,39.55,39.55,2100.0,39.58,39.67,39.55,39.55,2100.0
2022-08-04 15:30:00,39.58,39.6,39.39,39.55,3994.0,39.58,39.6,39.39,39.55,3994.0
2022-08-05 09:30:00,39.39,39.39,39.15,39.15,200.0,39.39,39.39,39.15,39.15,200.0
2022-08-05 10:00:00,39.57,39.82,39.57,39.82,300.0,39.57,39.82,39.57,39.82,300.0
2022-08-05 10:30:00,39.66,39.75,39.49,39.49,500.0,39.66,39.75,39.49,39.49,500.0
2022-08-05 11:00:00,39.57,39.6,39.42,39.42,750.0,39.57,39.6,39.42,39.42,750.0
2022-08-05 11:30:00,39.4,39.41,39.34,39.34,900.0,39.4,39.41,39.34,39.34,900.0
2022-08-05 12:00:00,39.45,39.49,39.45,39.49,300.0,39.45,39.49,39.45,39.49,300.0
2022-08-05 12:30:00,39.39,39.39,39.37,39.37,300.0,39.39,39.39,39.37,39.37,300.0
2022-08-05 13:00:00,39.5,39.5,39.44,39.48,500.0,39.5,39.5,39.44,39.48,500.0
2022-08-05 13:30:00,39.26,39.26,39.08,39.08,600.0,39.26,39.26,39.08,39.08,600.0
2022-08-05 14:00:00,39.26,39.26,39.03,39.03,400.0,39.26,39.26,39.03,39.03,400.0
2022-08-05 14:30:00,38.99,39.18,38.99,39.18,300.0,38.99,39.18,38.99,39.18,300.0
2022-08-05 15:00:00,39.02,39.03,38.95,38.95,841.0,39.02,39.03,38.95,38.95,841.0
2022-08-05 15:30:00,38.93,39.09,38.88,39.09,1981.0,38.93,39.09,38.88,39.09,1981.0
2022-08-08 09:30:00,39.84,40.2,39.84,40.13,995.0,39.84,40.2,39.84,40.13,995.0
2022-08-08 10:00:00,40.23,40.57,40.23,40.5,721.0,40.23,40.57,40.23,40.5,721.0
2022-08-08 10:30:00,40.8,41.13,40.8,41.12,2899.0,40.8,41.13,40.8,41.12,2899.0
2022-08-08 11:00:00,41.1,41.32,40.98,40.98,1550.0,41.1,41.32,40.98,40.98,1550.0
2022-08-08 11:30:00,40.89,40.95,40.58,40.74,900.0,40.89,40.95,40.58,40.74,900.0
2022-08-08 12:00:00,40.63,40.63,40.43,40.48,600.0,40.63,40.63,40.43,40.48,600.0
2022-08-08 12:30:00,40.5,40.61,40.45,40.6,800.0,40.5,40.61,40.45,40.6,800.0
2022-08-08 13:00:00,40.58,40.64,40.57,40.57,500.0,40.58,40.64,40.57,40.57,500.0
2022-08-08 13:30:00,40.52,40.63,40.44,40.63,800.0,40.52,40.63,40.44,40.63,800.0
2022-08-08 14:00:00,40.55,40.65,40.4,40.64,400.0,40.55,40.65,40.4,40.64,400.0
2022-08-08 14:30:00,40.68,40.68,40.59,40.63,600.0,40.68,40.68,40.59,40.63,600.0
2022-08-08 15:00:00,40.59,40.59,40.43,40.5,1200.0,40.59,40.59,40.43,40.5,1200.0
2022-08-08 15:30:00,40.62,40.78,40.5,40.66,2600.0,40.62,40.78,40.5,40.66,2600.0
2022-08-09 09:30:00,40.49,41.0,40.44,40.44,2200.0,40.49,41.0,40.44,40.44,2200.0
2022-08-09 10:00:00,40.3,40.51,40.3,40.5,1600.0,40.3,40.51,40.3,40.5,1600.0
2022-08-09 10:30:00,40.52,40.52,40.35,40.52,500.0,40.52,40.52,40.35,40.52,500.0
2022-08-09 11:00:00,40.54,40.66,40.37,40.44,1980.0,40.54,40.66,40.37,40.44,1980.0
2022-08-09 11:30:00,40.31,40.31,40.2,40.29,700.0,40.31,40.31,40.2,40.29,700.0
2022-08-09 12:00:00,40.21,40.35,40.21,40.35,600.0,40.21,40.35,40.21,40.35,600.0
2022-08-09 12:30:00,40.35,40.35,40.29,40.31,600.0,40.35,40.35,40.29,40.31,600.0
2022-08-09 13:00:00,40.37,40.37,40.28,40.28,828.0,40.37,40.37,40.28,40.28,828.0
2022-08-09 13:30:00,40.27,40.49,40.26,40.48,720.0,40.27,40.49,40.26,40.48,720.0
2022-08-09 14:00:00,40.44,40.44,40.2,40.24,900.0,40.44,40.44,40.2,40.24,900.0
2022-08-09 14:30:00,40.25,40.25,40.24,40.25,800.0,40.25,40.25,40.24,40.25,800.0
2022-08-09 15:00:00,40.09,40.09,39.8,40.0,1397.0,40.09,40.09,39.8,40.0,1397.0
2022-08-09 15:30:00,39.97,40.04,39.79,40.04,3479.0,39.97,40.04,39.79,40.04,3479.0
2022-08-10 09:30:00,42.65,42.96,41.16,41.16,3000.0,42.65,42.96,41.16,41.16,3000.0
2022-08-10 10:00:00,41.26,41.43,41.07,41.39,2700.0,41.26,41.43,41.07,41.39,2700.0
2022-08-10 10:30:00,41.77,42.14,41.77,41.79,2194.0,41.77,42.14,41.77,41.79,2194.0
2022-08-10 11:00:00,42.13,42.18,41.99,42.18,1420.0,42.13,42.18,41.99,42.18,1420.0
2022-08-10 11:30:00,42.12,42.12,41.85,41.93,2189.0,42.12,42.12,41.85,41.93,2189.0
2022-08-10 12:00:00,41.99,42.17,41.91,42.15,1788.0,41.99,42.17,41.91,42.15,1788.0
2022-08-10 12:30:00,42.17,42.4,42.17,42.36,700.0,42.17,42.4,42.17,42.36,700.0
2022-08-10 13:00:00,42.46,42.47,42.17,42.17,1516.0,42.46,42.47,42.17,42.17,1516.0
2022-08-10 13:30:00,42.19,42.19,42.06,42.17,900.0,42.19,42.19,42.06,42.17,900.0
2022-08-10 14:00:00,42.18,42.26,42.13,42.25,1200.0,42.18,42.26,42.13,42.25,1200.0
2022-08-10 14:30:00,42.23,42.23,41.9,41.94,1300.0,42.23,42.23,41.9,41.94,1300.0
2022-08-10 15:00:00,41.94,42.0,41.86,41.98,3096.0,41.94,42.0,41.86,41.98,3096.0
2022-08-10 15:30:00,42.0,42.21,41.91,41.98,7067.0,42.0,42.21,41.91,41.98,7067.0
2022-08-11 09:30:00,43.0,43.36,42.53,42.92,1600.0,43.0,43.36,42.53,42.92,1600.0
2022-08-11 10:00:00,42.9,42.95,42.66,42.66,3630.0,42.9,42.95,42.66,42.66,3630.0
2022-08-11 10:30:00,42.58,42.65,42.18,42.25,2401.0,42.58,42.65,42.18,42.25,2401.0
2022-08-11 11:00:00,42.2,42.51,42.2,42.48,3404.0,42.2,42.51,42.2,42.48,3404.0
2022-08-11 11:30:00,42.53,42.53,42.17,42.17,756.0,42.53,42.53,42.17,42.17,756.0
2022-08-11 12:00:00,42.41,42.49,42.28,42.48,1300.0,42.41,42.49,42.28,42.48,1300.0
2022-08-11 12:30:00,42.51,42.61,42.49,42.6,2500.0,42.51,42.61,42.49,42.6,2500.0
2022-08-11 13:00:00,42.6,42.64,42.55,42.63,600.0,42.6,42.64,42.55,42.63,600.0
2022-08-11 13:30:00,42.64,42.81,42.59,42.73,1800.0,42.64,42.81,42.59,42.73,1800.0
2022-08-11 14:00:00,42.73,42.8,42.67,42.8,1000.0,42.73,42.8,42.67,42.8,1000.0
2022-08-11 14:30:00,42.8,42.8,42.69,42.76,1936.0,42.8,42.8,42.69,42.76,1936.0
2022-08-11 15:00:00,42.73,42.76,42.69,42.76,1400.0,42.73,42.76,42.69,42.76,1400.0
2022-08-11 15:30:00,42.78,42.94,42.66,42.7,6951.0,42.78,42.94,42.66,42.7,6951.0
2022-08-12 09:30:00,42.55,42.94,42.55,42.63,1010.0,42.55,42.94,42.55,42.63,1010.0
2022-08-12 10:00:00,42.68,42.86,42.68,42.86,598.0,42.68,42.86,42.68,42.86,598.0
2022-08-12 10:30:00,42.73,42.9,42.73,42.9,650.0,42.73,42.9,42.73,42.9,650.0
2022-08-12 11:00:00,42.91,43.07,42.89,43.07,1200.0,42.91,43.07,42.89,43.07,1200.0
2022-08-12 11:30:00,43.09,43.09,42.85,42.85,1055.0,43.09,43.09,42.85,42.85,1055.0
2022-08-12 12:00:00,42.83,42.98,42.8,42.98,1500.0,42.83,42.98,42.8,42.98,1500.0
2022-08-12 12:30:00,43.01,43.01,42.98,42.98,400.0,43.01,43.01,42.98,42.98,400.0
2022-08-12 13:00:00,42.96,43.0,42.94,42.94,1700.0,42.96,43.0,42.94,42.94,1700.0
2022-08-12 13:30:00,42.93,42.99,42.91,42.99,900.0,42.93,42.99,42.91,42.99,900.0
2022-08-12 14:00:00,43.02,43.03,42.98,42.99,1100.0,43.02,43.03,42.98,42.99,1100.0
2022-08-12 14:30:00,43.01,43.04,42.86,42.86,3021.0,43.01,43.04,42.86,42.86,3021.0
2022-08-12 15:00:00,42.93,42.93,42.88,42.93,1900.0,42.93,42.93,42.88,42.93,1900.0
2022-08-12 15:30:00,42.95,43.08,42.95,43.08,5217.0,42.95,43.08,42.95,43.08,5217.0
2022-08-15 09:30:00,42.85,42.97,42.53,42.87,1600.0,42.85,42.97,42.53,42.87,1600.0
2022-08-15 10:00:00,42.89,42.89,42.5,42.63,816.0,42.89,42.89,42.5,42.63,816.0
2022-08-15 10:30:00,42.77,42.77,42.69,42.77,1000.0,42.77,42.77,42.69,42.77,1000.0
2022-08-15 11:00:00,42.6,42.62,42.56,42.56,700.0,42.6,42.62,42.56,42.56,700.0
2022-08-15 11:30:00,42.6,42.88,42.6,42.83,1125.0,42.6,42.88,42.6,42.83,1125.0
2022-08-15 12:00:00,42.89,42.92,42.86,42.86,700.0,42.89,42.92,42.86,42.86,700.0
2022-08-15 12:30:00,42.77,42.77,42.67,42.67,200.0,42.77,42.77,42.67,42.67,200.0
2022-08-15 13:00:00,42.69,42.69,42.53,42.55,656.0,42.69,42.69,42.53,42.55,656.0
2022-08-15 13:30:00,42.5,42.54,42.44,42.5,1688.0,42.5,42.54,42.44,42.5,1688.0
2022-08-15 14:00:00,42.5,42.5,42.44,42.48,1072.0,42.5,42.5,42.44,42.48,1072.0
2022-08-15 14:30:00,42.61,42.81,42.61,42.79,610.0,42.61,42.81,42.61,42.79,610.0
2022-08-15 15:00:00,42.85,42.98,42.83,42.89,1484.0,42.85,42.98,42.83,42.89,1484.0
2022-08-15 15:30:00,42.86,43.09,42.79,43.09,3211.0,42.86,43.09,42.79,43.09,3211.0
2022-08-16 09:30:00,43.05,43.12,42.49,42.91,789.0,43.05,43.12,42.49,42.91,789.0
2022-08-16 10:00:00,42.56,42.84,42.56,42.75,2200.0,42.56,42.84,42.56,42.75,2200.0
2022-08-16 10:30:00,42.39,42.58,42.39,42.53,800.0,42.39,42.58,42.39,42.53,800.0
2022-08-16 11:00:00,42.57,42.8,42.57,42.8,1092.0,42.57,42.8,42.57,42.8,1092.0
2022-08-16 11:30:00,42.86,42.87,42.85,42.85,800.0,42.86,42.87,42.85,42.85,800.0
2022-08-16 12:00:00,42.92,42.95,42.85,42.9,940.0,42.92,42.95,42.85,42.9,940.0
2022-08-16 12:30:00,42.94,43.03,42.88,43.03,1589.0,42.94,43.03,42.88,43.03,1589.0
2022-08-16 13:00:00,43.0,43.16,42.98,43.16,720.0,43.0,43.16,42.98,43.16,720.0
2022-08-16 13:30:00,43.41,43.59,43.41,43.59,700.0,43.41,43.59,43.41,43.59,700.0
2022-08-16 14:00:00,43.63,43.78,43.63,43.66,4275.0,43.63,43.78,43.63,43.66,4275.0
2022-08-16 14:30:00,43.66,43.66,43.66,43.66,0.0,43.66,43.66,43.66,43.66,0.0
2022-08-16 15:00:00,43.42,43.52,43.41,43.52,700.0,43.42,43.52,43.41,43.52,700.0
2022-08-16 15:30:00,43.52,43.77,43.51,43.77,2654.0,43.52,43.77,43.51,43.77,2654.0
2022-08-17 09:30:00,42.78,42.84,42.69,42.81,1076.0,42.78,42.84,42.69,42.81,1076.0
2022-08-17 10:00:00,42.71,42.71,42.31,42.42,760.0,42.71,42.71,42.31,42.42,760.0
2022-08-17 10:30:00,42.2,42.22,41.65,41.65,1162.0,42.2,42.22,41.65,41.65,1162.0
2022-08-17 11:00:00,41.92,41.95,41.85,41.85,899.0,41.92,41.95,41.85,41.85,899.0
2022-08-17 11:30:00,41.69,41.74,41.52,41.56,731.0,41.69,41.74,41.52,41.56,731.0
2022-08-17 12:00:00,41.7,41.79,41.53,41.79,600.0,41.7,41.79,41.53,41.79,600.0
2022-08-17 12:30:00,41.78,41.81,41.78,41.79,300.0,41.78,41.81,41.78,41.79,300.0
2022-08-17 13:00:00,41.8,41.88,41.79,41.88,434.0,41.8,41.88,41.79,41.88,434.0
2022-08-17 13:30:00,41.93,41.93,41.91,41.91,400.0,41.93,41.93,41.91,41.91,400.0
2022-08-17 14:00:00,42.02,42.36,41.98,42.26,600.0,42.02,42.36,41.98,42.26,600.0
2022-08-17 14:30:00,42.27,42.29,42.13,42.13,800.0,42.27,42.29,42.13,42.13,800.0
2022-08-17 15:00:00,42.16,42.2,42.12,42.2,772.0,42.16,42.2,42.12,42.2,772.0
2022-08-17 15:30:00,42.17,42.29,42.11,42.28,3958.0,42.17,42.29,42.11,42.28,3958.0
2022-08-18 09:30:00,41.9,42.09,41.83,41.94,500.0,41.9,42.09,41.83,41.94,500.0
2022-08-18 10:00:00,42.45,42.45,42.35,42.35,200.0,42.45,42.45,42.35,42.35,200.0
2022-08-18 10:30:00,42.55,42.7,42.55,42.61,800.0,42.55,42.7,42.55,42.61,800.0
2022-08-18 11:00:00,42.62,42.79,42.62,42.79,851.0,42.62,42.79,42.62,42.79,851.0
2022-08-18 11:30:00,42.94,42.97,42.94,42.97,300.0,42.94,42.97,42.94,42.97,300.0
2022-08-18 12:00:00,43.03,43.03,42.94,42.94,300.0,43.03,43.03,42.94,42.94,300.0
2022-08-18 12:30:00,42.89,42.89,42.88,42.88,800.0,42.89,42.89,42.88,42.88,800.0
2022-08-18 13:00:00,42.76,42.94,42.76,42.92,800.0,42.76,42.94,42.76,42.92,800.0
2022-08-18 13:30:00,42.87,42.87,42.83,42.84,900.0,42.87,42.87,42.83,42.84,900.0
2022-08-18 14:00:00,42.93,43.04,42.93,43.04,1188.0,42.93,43.04,42.93,43.04,1188.0
2022-08-18 14:30:00,43.19,43.19,43.19,43.19,100.0,43.19,43.19,43.19,43.19,100.0
2022-08-18 15:00:00,43.26,43.28,43.08,43.17,1770.0,43.26,43.28,43.08,43.17,1770.0
2022-08-18 15:30:00,43.1,43.31,43.08,43.31,1700.0,43.1,43.31,43.08,43.31,1700.0
2022-08-19 09:30:00,42.35,42.35,42.35,42.35,0.0,42.35,42.35,42.35,42.35,0.0
2022-08-19 10:00:00,42.19,42.19,41.9,41.92,839.0,42.19,42.19,41.9,41.92,839.0
2022-08-19 10:30:00,41.94,41.94,41.94,41.94,200.0,41.94,41.94,41.94,41.94,200.0
2022-08-19 11:00:00,41.86,41.91,41.86,41.91,300.0,41.86,41.91,41.86,41.91,300.0
2022-08-19 11:30:00,41.87,42.05,41.87,42.05,361.0,41.87,42.05,41.87,42.05,361.0
2022-08-19 12:00:00,42.16,42.16,42.09,42.09,200.0,42.16,42.16,42.09,42.09,200.0
2022-08-19 12:30:00,42.18,42.22,42.18,42.22,200.0,42.18,42.22,42.18,42.22,200.0
2022-08-19 13:00:00,42.18,42.2,42.16,42.16,400.0,42.18,42.2,42.16,42.16,400.0
2022-08-19 13:30:00,42.03,42.12,42.03,42.11,400.0,42.03,42.12,42.03,42.11,400.0
2022-08-19 14:00:00,42.1,42.16,42.08,42.15,764.0,42.1,42.16,42.08,42.15,764.0
2022-08-19 14:30:00,42.13,42.18,42.04,42.04,1200.0,42.13,42.18,42.04,42.04,1200.0
2022-08-19 15:00:00,42.03,42.14,41.93,42.14,1926.0,42.03,42.14,41.93,42.14,1926.0
2022-08-19 15:30:00,42.21,42.35,42.18,42.29,4062.0,42.21,42.35,42.18,42.29,4062.0
2022-08-22 09:30:00,41.15,41.15,41.15,41.15,100.0,41.15,41.15,41.15,41.15,100.0
2022-08-22 10:00:00,41.43,41.43,41.13,41.19,1100.0,41.43,41.43,41.13,41.19,1100.0
2022-08-22 10:30:00,41.18,41.41,41.18,41.26,1700.0,41.18,41.41,41.18,41.26,1700.0
2022-08-22 11:00:00,41.04,41.37,41.04,41.37,1000.0,41.04,41.37,41.04,41.37,1000.0
2022-08-22 11:30:00,41.38,41.39,41.34,41.37,800.0,41.38,41.39,41.34,41.37,800.0
2022-08-22 12:00:00,41.32,41.32,41.19,41.19,619.0,41.32,41.32,41.19,41.19,619.0
2022-08-22 12:30:00,41.19,41.26,41.15,41.26,900.0,41.19,41.26,41.15,41.26,900.0
2022-08-22 13:00:00,41.14,41.16,40.99,40.99,400.0,41.14,41.16,40.99,40.99,400.0
2022-08-22 13:30:00,40.96,41.01,40.96,40.97,600.0,40.96,41.01,40.96,40.97,600.0
2022-08-22 14:00:00,40.97,41.0,40.94,41.0,700.0,40.97,41.0,40.94,41.0,700.0
2022-08-22 14:30:00,41.0,41.09,41.0,41.02,1498.0,41.0,41.09,41.0,41.02,1498.0
2022-08-22 15:00:00,40.98,41.01,40.9,40.9,800.0,40.98,41.01,40.9,40.9,800.0
2022-08-22 15:30:00,40.88,40.99,40.81,40.99,1605.0,40.88,40.99,40.81,40.99,1605.0
2022-08-23 09:30:00,41.55,42.05,41.55,42.05,3000.0,41.55,42.05,41.55,42.05,3000.0
2022-08-23 10:00:00,42.13,42.23,42.13,42.18,800.0,42.13,42.23,42.13,42.18,800.0
2022-08-23 10:30:00,42.19,42.24,42.06,42.06,1000.0,42.19,42.24,42.06,42.06,1000.0
2022-08-23 11:00:00,41.94,42.0,41.81,41.95,902.0,41.94,42.0,41.81,41.95,902.0
2022-08-23 11:30:00,41.98,41.98,41.91,41.91,200.0,41.98,41.98,41.91,41.91,200.0
2022-08-23 12:00:00,41.75,41.77,41.74,41.75,605.0,41.75,41.77,41.74,41.75,605.0
2022-08-23 12:30:00,41.8,41.89,41.8,41.83,608.0,41.8,41.89,41.8,41.83,608.0
2022-08-23 13:00:00,41.85,41.85,41.75,41.76,800.0,41.85,41.85,41.75,41.76,800.0
2022-08-23 13:30:00,41.71,41.71,41.64,41.66,500.0,41.71,41.71,41.64,41.66,500.0
2022-08-23 14:00:00,41.72,41.75,41.69,41.75,1049.0,41.72,41.75,41.69,41.75,1049.0
2022-08-23 14:30:00,41.73,41.77,41.73,41.76,432.0,41.73,41.77,41.73,41.76,432.0
2022-08-23 15:00:00,41.79,41.87,41.79,41.87,311.0,41.79,41.87,41.79,41.87,311.0
2022-08-23 15:30:00,41.89,42.03,41.89,42.0,2344.0,41.89,42.03,41.89,42.0,2344.0
2022-08-24 09:30:00,42.02,42.35,42.02,42.35,1403.0,42.02,42.35,42.02,42.35,1403.0
2022-08-24 10:00:00,42.3,42.3,42.23,42.23,300.0,42.3,42.3,42.23,42.23,300.0
2022-08-24 10:30:00,42.21,42.21,42.21,42.21,167.0,42.21,42.21,42.21,42.21,167.0
2022-08-24 11:00:00,42.19,42.25,42.19,42.25,300.0,42.19,42.25,42.19,42.25,300.0
2022-08-24 11:30:00,42.32,42.43,42.31,42.39,600.0,42.32,42.43,42.31,42.39,600.0
2022-08-24 12:00:00,42.41,42.58,42.41,42.58,400.0,42.41,42.58,42.41,42.58,400.0
2022-08-24 12:30:00,42.63,42.63,42.38,42.41,600.0,42.63,42.63,42.38,42.41,600.0
2022-08-24 13:00:00,42.61,42.61,42.36,42.36,400.0,42.61,42.61,42.36,42.36,400.0
2022-08-24 13:30:00,42.34,42.34,42.22,42.23,500.0,42.34,42.34,42.22,42.23,500.0
2022-08-24 14:00:00,42.24,42.28,42.17,42.22,400.0,42.24,42.28,42.17,42.22,400.0
2022-08-24 14:30:00,42.27,42.37,42.27,42.37,669.0,42.27,42.37,42.27,42.37,669.0
2022-08-24 15:00:00,42.4,42.47,42.4,42.43,1100.0,42.4,42.47,42.4,42.43,1100.0
2022-08-24 15:30:00,42.5,42.59,42.47,42.47,1900.0,42.5,42.59,42.47,42.47,1900.0
2022-08-25 09:30:00,42.6,42.89,42.6,42.81,642.0,42.6,42.89,42.6,42.81,642.0
2022-08-25 10:00:00,43.29,43.39,43.29,43.39,500.0,43.29,43.39,43.29,43.39,500.0
2022-08-25 10:30:00,43.69,43.7,43.41,43.41,300.0,43.69,43.7,43.41,43.41,300.0
2022-08-25 11:00:00,43.09,43.27,43.09,43.21,503.0,43.09,43.27,43.09,43.21,503.0
2022-08-25 11:30:00,43.25,43.28,43.22,43.22,800.0,43.25,43.28,43.22,43.22,800.0
2022-08-25 12:00:00,43.3,43.33,43.03,43.13,700.0,43.3,43.33,43.03,43.13,700.0
2022-08-25 12:30:00,43.21,43.24,43.12,43.19,1400.0,43.21,43.24,43.12,43.19,1400.0
2022-08-25 13:00:00,43.24,43.28,43.14,43.14,900.0,43.24,43.28,43.14,43.14,900.0
2022-08-25 13:30:00,43.18,43.44,43.18,43.43,2074.0,43.18,43.44,43.18,43.43,2074.0
2022-08-25 14:00:00,43.35,43.35,43.23,43.23,400.0,43.35,43.35,43.23,43.23,400.0
2022-08-25 14:30:00,43.25,43.4,43.25,43.37,1500.0,43.25,43.4,43.25,43.37,1500.0
2022-08-25 15:00:00,43.42,43.63,43.42,43.59,1700.0,43.42,43.63,43.42,43.59,1700.0
2022-08-25 15:30:00,43.56,43.8,43.56,43.58,3560.0,43.56,43.8,43.56,43.58,3560.0
2022-08-26 09:30:00,43.86,43.94,43.73,43.89,863.0,43.86,43.94,43.73,43.89,863.0
2022-08-26 10:00:00,43.82,43.92,43.07,43.07,1084.0,43.82,43.92,43.07,43.07,1084.0
2022-08-26 10:30:00,43.05,43.05,42.73,42.73,610.0,43.05,43.05,42.73,42.73,610.0
2022-08-26 11:00:00,42.68,42.78,42.56,42.66,1853.0,42.68,42.78,42.56,42.66,1853.0
2022-08-26 11:30:00,42.62,42.73,42.62,42.62,1700.0,42.62,42.73,42.62,42.62,1700.0
2022-08-26 12:00:00,42.34,42.46,42.16,42.16,900.0,42.34,42.46,42.16,42.16,900.0
2022-08-26 12:30:00,42.18,42.18,42.07,42.09,1078.0,42.18,42.18,42.07,42.09,1078.0
2022-08-26 13:00:00,42.28,42.58,42.28,42.57,1394.0,42.28,42.58,42.28,42.57,1394.0
2022-08-26 13:30:00,42.49,42.52,42.31,42.34,1811.0,42.49,42.52,42.31,42.34,1811.0
2022-08-26 14:00:00,42.34,42.34,42.02,42.13,2900.0,42.34,42.34,42.02,42.13,2900.0
2022-08-26 14:30:00,42.18,42.21,42.12,42.13,2440.0,42.18,42.21,42.12,42.13,2440.0
2022-08-26 15:00:00,42.13,42.2,41.98,42.12,10618.0,42.13,42.2,41.98,42.12,10618.0
2022-08-26 15:30:00,42.1,42.37,42.09,42.27,6987.0,42.1,42.37,42.09,42.27,6987.0
2022-08-29 09:30:00,41.34,41.66,41.12,41.36,870.0,41.34,41.66,41.12,41.36,870.0
2022-08-29 10:00:00,41.58,41.88,41.58,41.84,999.0,41.58,41.88,41.58,41.84,999.0
2022-08-29 10:30:00,41.89,41.91,41.82,41.91,788.0,41.89,41.91,41.82,41.91,788.0
2022-08-29 11:00:00,41.88,42.0,41.77,42.0,1000.0,41.88,42.0,41.77,42.0,1000.0
2022-08-29 11:30:00,42.02,42.05,41.93,42.05,595.0,42.02,42.05,41.93,42.05,595.0
2022-08-29 12:00:00,42.17,42.19,42.11,42.11,900.0,42.17,42.19,42.11,42.11,900.0
2022-08-29 12:30:00,42.05,42.07,41.92,41.92,1000.0,42.05,42.07,41.92,41.92,1000.0
2022-08-29 13:00:00,41.95,42.01,41.84,41.89,1000.0,41.95,42.01,41.84,41.89,1000.0
2022-08-29 13:30:00,41.91,42.01,41.89,41.9,800.0,41.91,42.01,41.89,41.9,800.0
2022-08-29 14:00:00,41.89,41.89,41.84,41.85,600.0,41.89,41.89,41.84,41.85,600.0
2022-08-29 14:30:00,41.91,42.03,41.86,41.86,800.0,41.91,42.03,41.86,41.86,800.0
2022-08-29 15:00:00,42.1,42.1,41.93,41.93,1000.0,42.1,42.1,41.93,41.93,1000.0
2022-08-29 15:30:00,41.88,41.91,41.58,41.58,2400.0,41.88,41.91,41.58,41.58,2400.0
2022-08-30 09:30:00,41.99,41.99,41.82,41.82,339.0,41.99,41.99,41.82,41.82,339.0
2022-08-30 10:00:00,41.83,41.83,41.49,41.63,600.0,41.83,41.83,41.49,41.63,600.0
2022-08-30 10:30:00,41.5,41.69,41.34,41.69,1200.0,41.5,41.69,41.34,41.69,1200.0
2022-08-30 11:00:00,41.66,41.73,41.65,41.65,936.0,41.66,41.73,41.65,41.65,936.0
2022-08-30 11:30:00,41.79,41.84,41.67,41.75,1223.0,41.79,41.84,41.67,41.75,1223.0
2022-08-30 12:00:00,41.83,41.92,41.73,41.73,400.0,41.83,41.92,41.73,41.73,400.0
2022-08-30 12:30:00,41.77,41.77,41.57,41.59,1000.0,41.77,41.77,41.57,41.59,1000.0
2022-08-30 13:00:00,41.47,41.47,41.25,41.31,973.0,41.47,41.47,41.25,41.31,973.0
2022-08-30 13:30:00,41.39,41.53,41.36,41.53,1000.0,41.39,41.53,41.36,41.53,1000.0
2022-08-30 14:00:00,41.4,41.53,41.4,41.53,900.0,41.4,41.53,41.4,41.53,900.0
2022-08-30 14:30:00,41.37,41.43,40.7,40.84,6504.0,41.37,41.43,40.7,40.84,6504.0
2022-08-30 15:00:00,40.87,41.24,40.87,41.19,2988.0,40.87,41.24,40.87,41.19,2988.0
2022-08-30 15:30:00,41.04,41.13,40.86,40.99,4042.0,41.04,41.13,40.86,40.99,4042.0
2022-08-31 09:30:00,41.35,41.35,40.84,41.01,600.0,41.35,41.35,40.84,41.01,600.0
2022-08-31 10:00:00,41.21,41.25,41.04,41.25,513.0,41.21,41.25,41.04,41.25,513.0
2022-08-31 10:30:00,41.03,41.18,40.93,41.15,800.0,41.03,41.18,40.93,41.15,800.0
2022-08-31 11:00:00,41.0,41.25,40.99,41.25,700.0,41.0,41.25,40.99,41.25,700.0
2022-08-31 11:30:00,41.15,41.37,41.15,41.37,721.0,41.15,41.37,41.15,41.37,721.0
2022-08-31 12:00:00,41.37,41.42,41.37,41.42,600.0,41.37,41.42,41.37,41.42,600.0
2022-08-31 12:30:00,41.45,41.49,41.37,41.4,772.0,41.45,41.49,41.37,41.4,772.0
2022-08-31 13:00:00,41.41,41.49,41.22,41.22,992.0,41.41,41.49,41.22,41.22,992.0
2022-08-31 13:30:00,41.25,41.39,41.25,41.31,1100.0,41.25,41.39,41.25,41.31,1100.0
2022-08-31 14:00:00,41.31,41.47,41.31,41.34,832.0,41.31,41.47,41.31,41.34,832.0
2022-08-31 14:30:00,41.34,41.34,41.09,41.13,800.0,41.34,41.34,41.09,41.13,800.0
2022-08-31 15:00:00,41.27,41.54,41.27,41.54,2000.0,41.27,41.54,41.27,41.54,2000.0
2022-08-31 15:30:00,41.52,41.71,41.35,41.37,5198.0,41.52,41.71,41.35,41.37,5198.0
2022-09-01 09:30:00,40.53,40.84,40.38,40.63,1800.0,40.53,40.84,40.38,40.63,1800.0
2022-09-01 10:00:00,40.8,41.0,40.8,40.93,400.0,40.8,41.0,40.8,40.93,400.0
2022-09-01 10:30:00,41.15,41.25,40.98,40.98,1781.0,41.15,41.25,40.98,40.98,1781.0
2022-09-01 11:00:00,41.03,41.42,41.03,41.25,3679.0,41.03,41.42,41.03,41.25,3679.0
2022-09-01 11:30:00,41.05,41.22,40.86,40.89,600.0,41.05,41.22,40.86,40.89,600.0
2022-09-01 12:00:00,40.81,40.88,40.58,40.61,1363.0,40.81,40.88,40.58,40.61,1363.0
2022-09-01 12:30:00,40.57,40.61,40.51,40.52,1400.0,40.57,40.61,40.51,40.52,1400.0
2022-09-01 13:00:00,40.51,40.88,40.5,40.87,2706.0,40.51,40.88,40.5,40.87,2706.0
2022-09-01 13:30:00,40.78,40.79,40.59,40.62,1300.0,40.78,40.79,40.59,40.62,1300.0
2022-09-01 14:00:00,40.75,40.89,40.71,40.89,800.0,40.75,40.89,40.71,40.89,800.0
2022-09-01 14:30:00,40.95,41.15,40.95,41.11,900.0,40.95,41.15,40.95,41.11,900.0
2022-09-01 15:00:00,41.17,41.54,41.17,41.46,900.0,41.17,41.54,41.17,41.46,900.0
2022-09-01 15:30:00,41.53,41.79,41.48,41.64,2207.0,41.53,41.79,41.48,41.64,2207.0
2022-09-02 09:30:00,41.95,41.95,41.62,41.75,900.0,41.95,41.95,41.62,41.75,900.0
2022-09-02 10:00:00,41.9,41.96,41.9,41.96,200.0,41.9,41.96,41.9,41.96,200.0
2022-09-02 10:30:00,42.19,42.28,42.19,42.19,500.0,42.19,42.28,42.19,42.19,500.0
2022-09-02 11:00:00,42.24,42.24,42.02,42.18,1200.0,42.24,42.24,42.02,42.18,1200.0
2022-09-02 11:30:00,42.22,42.25,42.08,42.13,1600.0,42.22,42.25,42.08,42.13,1600.0
2022-09-02 12:00:00,42.14,42.14,41.83,41.89,1500.0,42.14,42.14,41.83,41.89,1500.0
2022-09-02 12:30:00,41.87,41.94,41.78,41.84,1100.0,41.87,41.94,41.78,41.84,1100.0
2022-09-02 13:00:00,41.73,41.82,41.53,41.54,1400.0,41.73,41.82,41.53,41.54,1400.0
2022-09-02 13:30:00,41.5,41.59,41.35,41.48,2900.0,41.5,41.59,41.35,41.48,2900.0
2022-09-02 14:00:00,41.53,41.72,41.53,41.72,1800.0,41.53,41.72,41.53,41.72,1800.0
2022-09-02 14:30:00,41.75,41.91,41.72,41.74,1800.0,41.75,41.91,41.72,41.74,1800.0
2022-09-02 15:00:00,41.91,41.99,41.83,41.9,2646.0,41.91,41.99,41.83,41.9,2646.0
2022-09-02 15:30:00,41.87,42.02,41.78,41.98,3733.0,41.87,42.02,41.78,41.98,3733.0
2022-09-06 09:30:00,42.58,42.58,41.67,41.73,4913.0,42.58,42.58,41.67,41.73,4913.0
2022-09-06 10:00:00,41.98,42.16,41.98,42.16,3058.0,41.98,42.16,41.98,42.16,3058.0
2022-09-06 10:30:00,42.31,42.85,42.11,42.74,3143.0,42.31,42.85,42.11,42.74,3143.0
2022-09-06 11:00:00,42.86,43.07,42.54,42.68,3000.0,42.86,43.07,42.54,42.68,3000.0
2022-09-06 11:30:00,42.68,43.13,42.68,43.08,2881.0,42.68,43.13,42.68,43.08,2881.0
2022-09-06 12:00:00,43.0,43.06,42.72,42.72,1300.0,43.0,43.06,42.72,42.72,1300.0
2022-09-06 12:30:00,42.76,42.88,42.68,42.88,1206.0,42.76,42.88,42.68,42.88,1206.0
2022-09-06 13:00:00,42.82,42.82,42.73,42.73,1104.0,42.82,42.82,42.73,42.73,1104.0
2022-09-06 13:30:00,42.65,42.66,42.53,42.66,1600.0,42.65,42.66,42.53,42.66,1600.0
2022-09-06 14:00:00,42.69,42.88,42.69,42.76,1100.0,42.69,42.88,42.69,42.76,1100.0
2022-09-06 14:30:00,42.7,42.7,42.21,42.31,8320.0,42.7,42.7,42.21,42.31,8320.0
2022-09-06 15:00:00,42.3,42.4,42.25,42.28,2544.0,42.3,42.4,42.25,42.28,2544.0
2022-09-06 15:30:00,42.11,42.39,42.08,42.34,4961.0,42.11,42.39,42.08,42.34,4961.0
2022-09-07 09:30:00,42.38,43.43,42.25,42.84,3293.0,42.38,43.43,42.25,42.84,3293.0
2022-09-07 10:00:00,42.54,42.69,42.43,42.43,1900.0,42.54,42.69,42.43,42.43,1900.0
2022-09-07 10:30:00,42.77,42.89,42.33,42.56,1906.0,42.77,42.89,42.33,42.56,1906.0
2022-09-07 11:00:00,42.53,42.92,42.48,42.92,2707.0,42.53,42.92,42.48,42.92,2707.0
2022-09-07 11:30:00,42.81,42.95,42.73,42.94,1611.0,42.81,42.95,42.73,42.94,1611.0
2022-09-07 12:00:00,42.93,43.06,42.83,43.05,3842.0,42.93,43.06,42.83,43.05,3842.0
2022-09-07 12:30:00,43.12,43.68,43.05,43.45,3316.0,43.12,43.68,43.05,43.45,3316.0
2022-09-07 13:00:00,43.37,43.37,43.2,43.23,2733.0,43.37,43.37,43.2,43.23,2733.0
2022-09-07 13:30:00,43.24,43.56,43.24,43.45,4573.0,43.24,43.56,43.24,43.45,4573.0
2022-09-07 14:00:00,43.44,43.5,43.38,43.49,2976.0,43.44,43.5,43.38,43.49,2976.0
2022-09-07 14:30:00,43.53,44.0,43.53,43.8,13612.0,43.53,44.0,43.53,43.8,13612.0
2022-09-07 15:00:00,43.8,44.21,43.8,44.12,7675.0,43.8,44.21,43.8,44.12,7675.0
2022-09-07 15:30:00,44.12,44.21,43.87,43.89,11923.0,44.12,44.21,43.87,43.89,11923.0
2022-09-08 09:30:00,41.12,41.12,38.71,39.78,61184.0,41.12,41.12,38.71,39.78,61184.0
2022-09-08 10:00:00,39.8,39.93,38.07,39.17,25442.0,39.8,39.93,38.07,39.17,25442.0
2022-09-08 10:30:00,39.16,39.84,39.02,39.02,16766.0,39.16,39.84,39.02,39.02,16766.0
2022-09-08 11:00:00,39.04,39.54,38.75,39.47,15343.0,39.04,39.54,38.75,39.47,15343.0
2022-09-08 11:30:00,39.5,39.54,38.97,39.09,14360.0,39.5,39.54,38.97,39.09,14360.0
2022-09-08 12:00:00,39.06,39.06,37.85,38.01,15733.0,39.06,39.06,37.85,38.01,15733.0
2022-09-08 12:30:00,37.92,38.67,37.85,38.6,9091.0,37.92,38.67,37.85,38.6,9091.0
2022-09-08 13:00:00,38.6,38.79,38.45,38.65,11795.0,38.6,38.79,38.45,38.65,11795.0
2022-09-08 13:30:00,38.54,38.75,38.54,38.59,6601.0,38.54,38.75,38.54,38.59,6601.0
2022-09-08 14:00:00,38.56,38.56,37.92,37.98,14132.0,38.56,38.56,37.92,37.98,14132.0
2022-09-08 14:30:00,37.98,38.21,37.77,37.77,13967.0,37.98,38.21,37.77,37.77,13967.0
2022-09-08 15:00:00,37.78,37.8,37.39,37.6,14006.0,37.78,37.8,37.39,37.6,14006.0
2022-09-08 15:30:00,37.58,37.8,37.34,37.71,41634.0,37.58,37.8,37.34,37.71,41634.0
2022-09-09 09:30:00,37.75,38.02,36.77,38.02,34082.0,37.75,38.02,36.77,38.02,34082.0
2022-09-09 10:00:00,38.05,38.67,38.0,38.41,18404.0,38.05,38.67,38.0,38.41,18404.0
2022-09-09 10:30:00,38.43,38.61,38.35,38.38,4000.0,38.43,38.61,38.35,38.38,4000.0
2022-09-09 11:00:00,38.37,38.76,38.35,38.74,6050.0,38.37,38.76,38.35,38.74,6050.0
2022-09-09 11:30:00,38.72,38.94,38.63,38.94,6138.0,38.72,38.94,38.63,38.94,6138.0
2022-09-09 12:00:00,38.93,39.09,38.85,38.88,4900.0,38.93,39.09,38.85,38.88,4900.0
2022-09-09 12:30:00,38.9,39.04,38.85,39.03,5359.0,38.9,39.04,38.85,39.03,5359.0
2022-09-09 13:00:00,39.02,39.27,39.02,39.14,4525.0,39.02,39.27,39.02,39.14,4525.0
2022-09-09 13:30:00,39.16,39.32,39.15,39.28,4037.0,39.16,39.32,39.15,39.28,4037.0
2022-09-09 14:00:00,39.29,39.29,39.07,39.07,4376.0,39.29,39.29,39.07,39.07,4376.0
2022-09-09 14:30:00,39.09,39.21,38.91,39.2,8589.0,39.09,39.21,38.91,39.2,8589.0
2022-09-09 15:00:00,39.17,39.22,38.81,38.84,8603.0,39.17,39.22,38.81,38.84,8603.0
2022-09-09 15:30:00,38.82,39.0,38.81,38.87,19204.0,38.82,39.0,38.81,38.87,19204.0
2022-09-12 09:30:00,38.87,39.82,38.87,39.71,3644.0,38.87,39.82,38.87,39.71,3644.0
2022-09-12 10:00:00,39.77,39.77,39.3,39.35,2601.0,39.77,39.77,39.3,39.35,2601.0
2022-09-12 10:30:00,39.39,39.43,39.25,39.25,6082.0,39.39,39.43,39.25,39.25,6082.0
2022-09-12 11:00:00,39.13,39.44,39.11,39.39,2400.0,39.13,39.44,39.11,39.39,2400.0
2022-09-12 11:30:00,39.4,39.4,38.85,38.96,2200.0,39.4,39.4,38.85,38.96,2200.0
2022-09-12 12:00:00,38.92,39.05,38.92,39.03,2565.0,38.92,39.05,38.92,39.03,2565.0
2022-09-12 12:30:00,39.09,39.15,38.92,38.92,3633.0,39.09,39.15,38.92,38.92,3633.0
2022-09-12 13:00:00,38.92,39.07,38.78,39.03,4400.0,38.92,39.07,38.78,39.03,4400.0
2022-09-12 13:30:00,39.03,39.16,38.95,39.12,3500.0,39.03,39.16,38.95,39.12,3500.0
2022-09-12 14:00:00,39.12,39.26,39.08,39.21,3177.0,39.12,39.26,39.08,39.21,3177.0
2022-09-12 14:30:00,39.16,39.18,38.88,38.91,3300.0,39.16,39.18,38.88,38.91,3300.0
2022-09-12 15:00:00,38.95,39.12,38.86,38.99,5215.0,38.95,39.12,38.86,38.99,5215.0
2022-09-12 15:30:00,39.02,39.02,38.82,38.94,10666.0,39.02,39.02,38.82,38.94,10666.0
2022-09-13 09:30:00,37.4,38.28,37.32,38.16,3552.0,37.4,38.28,37.32,38.16,3552.0
2022-09-13 10:00:00,37.86,37.98,37.63,37.63,3300.0,37.86,37.98,37.63,37.63,3300.0
2022-09-13 10:30:00,37.63,37.67,37.13,37.32,3000.0,37.63,37.67,37.13,37.32,3000.0
2022-09-13 11:00:00,37.15,37.16,36.7,37.05,4397.0,37.15,37.16,36.7,37.05,4397.0
2022-09-13 11:30:00,37.08,37.39,37.08,37.18,4586.0,37.08,37.39,37.08,37.18,4586.0
2022-09-13 12:00:00,37.15,37.39,37.12,37.18,2500.0,37.15,37.39,37.12,37.18,2500.0
2022-09-13 12:30:00,37.11,37.32,37.02,37.26,1525.0,37.11,37.32,37.02,37.26,1525.0
2022-09-13 13:00:00,37.06,37.25,37.0,37.01,3120.0,37.06,37.25,37.0,37.01,3120.0
2022-09-13 13:30:00,37.12,37.12,37.03,37.08,1348.0,37.12,37.12,37.03,37.08,1348.0
2022-09-13 14:00:00,37.05,37.12,37.01,37.05,3500.0,37.05,37.12,37.01,37.05,3500.0
2022-09-13 14:30:00,37.04,37.08,36.98,37.04,4631.0,37.04,37.08,36.98,37.04,4631.0
2022-09-13 15:00:00,37.02,37.02,36.55,36.57,2694.0,37.02,37.02,36.55,36.57,2694.0
2022-09-13 15:30:00,36.56,36.56,36.16,36.21,19554.0,36.56,36.56,36.16,36.21,19554.0
2022-09-14 09:30:00,36.25,36.25,35.59,35.66,2421.0,36.25,36.25,35.59,35.66,2421.0
2022-09-14 10:00:00,35.69,35.99,35.4,35.4,4247.0,35.69,35.99,35.4,35.4,4247.0
2022-09-14 10:30:00,35.36,35.97,35.3,35.92,2558.0,35.36,35.97,35.3,35.92,2558.0
2022-09-14 11:00:00,35.95,35.97,35.78,35.92,2013.0,35.95,35.97,35.78,35.92,2013.0
2022-09-14 11:30:00,35.95,36.39,35.92,36.39,3120.0,35.95,36.39,35.92,36.39,3120.0
2022-09-14 12:00:00,36.34,36.36,36.18,36.22,1348.0,36.34,36.36,36.18,36.22,1348.0
2022-09-14 12:30:00,36.28,36.44,36.2,36.44,1000.0,36.28,36.44,36.2,36.44,1000.0
2022-09-14 13:00:00,36.43,36.64,36.43,36.63,1500.0,36.43,36.64,36.43,36.63,1500.0
2022-09-14 13:30:00,36.67,37.07,36.67,36.9,3900.0,36.67,37.07,36.67,36.9,3900.0
2022-09-14 14:00:00,36.98,37.1,36.82,36.96,1600.0,36.98,37.1,36.82,36.96,1600.0
2022-09-14 14:30:00,36.96,37.32,36.96,37.26,2582.0,36.96,37.32,36.96,37.26,2582.0
2022-09-14 15:00:00,37.17,37.3,37.11,37.22,8288.0,37.17,37.3,37.11,37.22,8288.0
2022-09-14 15:30:00,37.23,37.49,36.92,37.27,17506.0,37.23,37.49,36.92,37.27,17506.0
2022-09-15 09:30:00,38.02,38.24,37.97,38.24,1098.0,38.02,38.24,37.97,38.24,1098.0
2022-09-15 10:00:00,38.09,38.26,37.97,37.97,2700.0,38.09,38.26,37.97,37.97,2700.0
2022-09-15 10:30:00,38.19,38.27,37.93,37.93,2000.0,38.19,38.27,37.93,37.93,2000.0
2022-09-15 11:00:00,37.83,37.95,37.58,37.9,2100.0,37.83,37.95,37.58,37.9,2100.0
2022-09-15 11:30:00,38.0,38.03,37.86,37.87,1700.0,38.0,38.03,37.86,37.87,1700.0
2022-09-15 12:00:00,37.95,38.0,37.79,37.92,1900.0,37.95,38.0,37.79,37.92,1900.0
2022-09-15 12:30:00,37.93,38.07,37.93,38.03,800.0,37.93,38.07,37.93,38.03,800.0
2022-09-15 13:00:00,38.07,38.31,38.07,38.31,2357.0,38.07,38.31,38.07,38.31,2357.0
2022-09-15 13:30:00,38.25,38.25,37.93,37.93,2200.0,38.25,38.25,37.93,37.93,2200.0
2022-09-15 14:00:00,37.87,37.93,37.74,37.88,1391.0,37.87,37.93,37.74,37.88,1391.0
2022-09-15 14:30:00,37.97,38.0,37.84,37.87,900.0,37.97,38.0,37.84,37.87,900.0
2022-09-15 15:00:00,37.81,37.84,37.34,37.61,2208.0,37.81,37.84,37.34,37.61,2208.0
2022-09-15 15:30:00,37.63,37.81,37.48,37.48,10189.0,37.63,37.81,37.48,37.48,10189.0
2022-09-16 09:30:00,36.72,36.72,36.41,36.45,1100.0,36.72,36.72,36.41,36.45,1100.0
2022-09-16 10:00:00,36.31,37.46,36.31,37.44,2595.0,36.31,37.46,36.31,37.44,2595.0
2022-09-16 10:30:00,37.42,37.42,36.99,36.99,477.0,37.42,37.42,36.99,36.99,477.0
2022-09-16 11:00:00,36.93,37.1,36.88,36.96,1300.0,36.93,37.1,36.88,36.96,1300.0
2022-09-16 11:30:00,37.07,37.18,36.96,37.15,1679.0,37.07,37.18,36.96,37.15,1679.0
2022-09-16 12:00:00,36.83,36.83,36.6,36.65,400.0,36.83,36.83,36.6,36.65,400.0
2022-09-16 12:30:00,36.63,36.8,36.53,36.78,1223.0,36.63,36.8,36.53,36.78,1223.0
2022-09-16 13:00:00,36.75,36.79,36.63,36.63,500.0,36.75,36.79,36.63,36.63,500.0
2022-09-16 13:30:00,36.7,36.75,36.62,36.62,800.0,36.7,36.75,36.62,36.62,800.0
2022-09-16 14:00:00,36.7,36.77,36.56,36.77,2601.0,36.7,36.77,36.56,36.77,2601.0
2022-09-16 14:30:00,36.77,36.92,36.72,36.87,1442.0,36.77,36.92,36.72,36.87,1442.0
2022-09-16 15:00:00,36.86,37.04,36.86,36.99,1800.0,36.86,37.04,36.86,36.99,1800.0
2022-09-16 15:30:00,36.99,37.8,36.91,37.46,6291.0,36.99,37.8,36.91,37.46,6291.0
2022-09-19 09:30:00,37.53,37.96,37.5,37.55,5862.0,37.53,37.96,37.5,37.55,5862.0
2022-09-19 10:00:00,37.47,37.78,37.21,37.48,3292.0,37.47,37.78,37.21,37.48,3292.0
2022-09-19 10:30:00,37.37,37.56,37.2,37.2,3300.0,37.37,37.56,37.2,37.2,3300.0
2022-09-19 11:00:00,37.11,37.17,36.8,36.8,1900.0,37.11,37.17,36.8,36.8,1900.0
2022-09-19 11:30:00,36.81,36.85,36.64,36.79,1637.0,36.81,36.85,36.64,36.79,1637.0
2022-09-19 12:00:00,36.65,36.67,36.43,36.43,1500.0,36.65,36.67,36.43,36.43,1500.0
2022-09-19 12:30:00,36.5,36.72,36.49,36.72,2382.0,36.5,36.72,36.49,36.72,2382.0
2022-09-19 13:00:00,36.7,36.75,36.65,36.75,1100.0,36.7,36.75,36.65,36.75,1100.0
2022-09-19 13:30:00,36.69,36.76,36.65,36.65,1600.0,36.69,36.76,36.65,36.65,1600.0
2022-09-19 14:00:00,36.67,36.67,36.55,36.55,1864.0,36.67,36.67,36.55,36.55,1864.0
2022-09-19 14:30:00,36.49,36.49,36.45,36.45,300.0,36.49,36.49,36.45,36.45,300.0
2022-09-19 15:00:00,36.42,36.52,36.41,36.41,2700.0,36.42,36.52,36.41,36.41,2700.0
2022-09-19 15:30:00,36.38,36.59,36.04,36.22,13730.0,36.38,36.59,36.04,36.22,13730.0
2022-09-20 09:30:00,35.75,35.85,35.61,35.79,2319.0,35.75,35.85,35.61,35.79,2319.0
2022-09-20 10:00:00,35.69,36.52,35.69,36.24,3697.0,35.69,36.52,35.69,36.24,3697.0
2022-09-20 10:30:00,35.95,36.18,35.86,36.17,1400.0,35.95,36.18,35.86,36.17,1400.0
2022-09-20 11:00:00,36.13,36.37,36.13,36.31,2065.0,36.13,36.37,36.13,36.31,2065.0
2022-09-20 11:30:00,36.3,36.3,36.03,36.03,2400.0,36.3,36.3,36.03,36.03,2400.0
2022-09-20 12:00:00,36.1,36.14,36.0,36.0,1200.0,36.1,36.14,36.0,36.0,1200.0
2022-09-20 12:30:00,35.9,35.94,35.72,35.84,1800.0,35.9,35.94,35.72,35.84,1800.0
2022-09-20 13:00:00,35.67,35.67,35.5,35.53,1400.0,35.67,35.67,35.5,35.53,1400.0
2022-09-20 13:30:00,35.47,35.58,35.39,35.4,2200.0,35.47,35.58,35.39,35.4,2200.0
2022-09-20 14:00:00,35.48,35.48,35.34,35.47,1741.0,35.48,35.48,35.34,35.47,1741.0
2022-09-20 14:30:00,35.45,35.63,35.4,35.62,2035.0,35.45,35.63,35.4,35.62,2035.0
2022-09-20 15:00:00,35.65,35.83,35.64,35.83,1500.0,35.65,35.83,35.64,35.83,1500.0
2022-09-20 15:30:00,35.74,36.04,35.73,35.73,8355.0,35.74,36.04,35.73,35.73,8355.0
2022-09-21 09:30:00,35.82,35.82,35.32,35.4,5720.0,35.82,35.82,35.32,35.4,5720.0
2022-09-21 10:00:00,35.35,35.55,35.24,35.55,2898.0,35.35,35.55,35.24,35.55,2898.0
2022-09-21 10:30:00,35.43,35.7,35.43,35.7,900.0,35.43,35.7,35.43,35.7,900.0
2022-09-21 11:00:00,35.74,35.74,35.66,35.74,1050.0,35.74,35.74,35.66,35.74,1050.0
2022-09-21 11:30:00,35.8,35.85,35.64,35.7,500.0,35.8,35.85,35.64,35.7,500.0
2022-09-21 12:00:00,35.73,35.73,35.68,35.7,1415.0,35.73,35.73,35.68,35.7,1415.0
2022-09-21 12:30:00,35.7,35.76,35.67,35.67,1200.0,35.7,35.76,35.67,35.67,1200.0
2022-09-21 13:00:00,35.64,35.69,35.62,35.68,1200.0,35.64,35.69,35.62,35.68,1200.0
2022-09-21 13:30:00,35.68,35.97,35.68,35.95,800.0,35.68,35.97,35.68,35.95,800.0
2022-09-21 14:00:00,35.38,35.5,35.3,35.43,3510.0,35.38,35.5,35.3,35.43,3510.0
2022-09-21 14:30:00,35.38,36.25,35.33,35.98,3279.0,35.38,36.25,35.33,35.98,3279.0
2022-09-21 15:00:00,36.02,36.02,35.25,35.28,4170.0,36.02,36.02,35.25,35.28,4170.0
2022-09-21 15:30:00,35.27,35.37,34.89,34.89,6535.0,35.27,35.37,34.89,34.89,6535.0
2022-09-22 09:30:00,34.61,34.61,34.3,34.3,1417.0,34.61,34.61,34.3,34.3,1417.0
2022-09-22 10:00:00,34.16,34.16,33.52,33.53,3000.0,34.16,34.16,33.52,33.53,3000.0
2022-09-22 10:30:00,33.51,33.94,33.32,33.32,9542.0,33.51,33.94,33.32,33.32,9542.0
2022-09-22 11:00:00,33.33,33.53,33.26,33.43,5853.0,33.33,33.53,33.26,33.43,5853.0
2022-09-22 11:30:00,33.47,33.58,33.35,33.38,3900.0,33.47,33.58,33.35,33.38,3900.0
2022-09-22 12:00:00,33.37,33.76,33.33,33.68,6800.0,33.37,33.76,33.33,33.68,6800.0
2022-09-22 12:30:00,33.56,33.9,33.56,33.72,3885.0,33.56,33.9,33.56,33.72,3885.0
2022-09-22 13:00:00,33.74,33.74,33.61,33.72,4316.0,33.74,33.74,33.61,33.72,4316.0
2022-09-22 13:30:00,33.75,33.84,33.72,33.84,4300.0,33.75,33.84,33.72,33.84,4300.0
2022-09-22 14:00:00,33.83,33.83,33.06,33.17,4637.0,33.83,33.83,33.06,33.17,4637.0
2022-09-22 14:30:00,33.14,33.5,33.11,33.5,3405.0,33.14,33.5,33.11,33.5,3405.0
2022-09-22 15:00:00,33.51,33.67,33.51,33.63,5564.0,33.51,33.67,33.51,33.63,5564.0
2022-09-22 15:30:00,33.66,33.72,33.43,33.43,9955.0,33.66,33.72,33.43,33.43,9955.0
2022-09-23 09:30:00,32.84,33.11,32.58,32.58,1700.0,32.84,33.11,32.58,32.58,1700.0
2022-09-23 10:00:00,32.59,32.69,32.32,32.61,2100.0,32.59,32.69,32.32,32.61,2100.0
2022-09-23 10:30:00,32.65,32.67,32.17,32.17,2000.0,32.65,32.67,32.17,32.17,2000.0
2022-09-23 11:00:00,32.1,32.27,32.05,32.2,2200.0,32.1,32.27,32.05,32.2,2200.0
2022-09-23 11:30:00,32.23,32.26,32.05,32.12,800.0,32.23,32.26,32.05,32.12,800.0
2022-09-23 12:00:00,32.08,32.08,31.8,31.8,2535.0,32.08,32.08,31.8,31.8,2535.0
2022-09-23 12:30:00,31.82,32.04,31.81,32.02,2300.0,31.82,32.04,31.81,32.02,2300.0
2022-09-23 13:00:00,32.17,32.24,32.09,32.19,1906.0,32.17,32.24,32.09,32.19,1906.0
2022-09-23 13:30:00,32.18,32.24,32.03,32.04,2732.0,32.18,32.24,32.03,32.04,2732.0
2022-09-23 14:00:00,32.04,32.11,31.91,32.03,2895.0,32.04,32.11,31.91,32.03,2895.0
2022-09-23 14:30:00,31.98,32.02,31.77,31.83,9381.0,31.98,32.02,31.77,31.83,9381.0
2022-09-23 15:00:00,31.87,32.17,31.87,32.17,4591.0,31.87,32.17,31.87,32.17,4591.0
2022-09-23 15:30:00,32.21,32.28,32.02,32.22,9380.0,32.21,32.28,32.02,32.22,9380.0
2022-09-26 09:30:00,32.64,33.02,32.54,32.82,1600.0,32.64,33.02,32.54,32.82,1600.0
2022-09-26 10:00:00,32.95,32.95,32.81,32.86,1500.0,32.95,32.95,32.81,32.86,1500.0
2022-09-26 10:30:00,32.56,32.56,32.15,32.15,2491.0,32.56,32.56,32.15,32.15,2491.0
2022-09-26 11:00:00,32.2,32.21,31.68,31.69,1800.0,32.2,32.21,31.68,31.69,1800.0
2022-09-26 11:30:00,31.73,31.74,31.47,31.53,2656.0,31.73,31.74,31.47,31.53,2656.0
2022-09-26 12:00:00,31.43,31.5,31.26,31.26,2281.0,31.43,31.5,31.26,31.26,2281.0
2022-09-26 12:30:00,31.19,31.46,31.1,31.45,4915.0,31.19,31.46,31.1,31.45,4915.0
2022-09-26 13:00:00,31.45,31.47,31.09,31.11,2603.0,31.45,31.47,31.09,31.11,2603.0
2022-09-26 13:30:00,31.18,31.29,31.13,31.13,1600.0,31.18,31.29,31.13,31.13,1600.0
2022-09-26 14:00:00,31.24,31.25,31.05,31.05,1400.0,31.24,31.25,31.05,31.05,1400.0
2022-09-26 14:30:00,31.05,31.21,31.04,31.17,3634.0,31.05,31.21,31.04,31.17,3634.0
2022-09-26 15:00:00,31.17,31.29,31.1,31.11,3214.0,31.17,31.29,31.1,31.11,3214.0
2022-09-26 15:30:00,31.05,31.11,30.77,30.77,16880.0,31.05,31.11,30.77,30.77,16880.0
2022-09-27 09:30:00,31.5,32.22,31.5,31.92,6200.0,31.5,32.22,31.5,31.92,6200.0
2022-09-27 10:00:00,31.86,32.13,31.75,32.0,3873.0,31.86,32.13,31.75,32.0,3873.0
2022-09-27 10:30:00,32.1,32.49,32.1,32.49,2390.0,32.1,32.49,32.1,32.49,2390.0
2022-09-27 11:00:00,32.33,32.33,32.22,32.22,600.0,32.33,32.33,32.22,32.22,600.0
2022-09-27 11:30:00,31.65,31.78,31.29,31.32,4199.0,31.65,31.78,31.29,31.32,4199.0
2022-09-27 12:00:00,31.13,31.13,30.82,30.89,2800.0,31.13,31.13,30.82,30.89,2800.0
2022-09-27 12:30:00,30.87,30.98,30.86,30.95,2900.0,30.87,30.98,30.86,30.95,2900.0
2022-09-27 13:00:00,30.84,30.9,30.67,30.7,2400.0,30.84,30.9,30.67,30.7,2400.0
2022-09-27 13:30:00,30.67,30.83,30.67,30.8,3300.0,30.67,30.83,30.67,30.8,3300.0
2022-09-27 14:00:00,30.87,30.89,30.66,30.71,1500.0,30.87,30.89,30.66,30.71,1500.0
2022-09-27 14:30:00,30.75,31.02,30.75,30.97,957.0,30.75,31.02,30.75,30.97,957.0
2022-09-27 15:00:00,30.95,31.1,30.88,31.08,2849.0,30.95,31.1,30.88,31.08,2849.0
2022-09-27 15:30:00,31.07,31.21,30.93,31.15,6223.0,31.07,31.21,30.93,31.15,6223.0
2022-09-28 09:30:00,31.29,31.52,31.16,31.32,6100.0,31.29,31.52,31.16,31.32,6100.0
2022-09-28 10:00:00,31.51,31.79,31.42,31.68,4529.0,31.51,31.79,31.42,31.68,4529.0
2022-09-28 10:30:00,31.95,32.03,31.77,31.92,1973.0,31.95,32.03,31.77,31.92,1973.0
2022-09-28 11:00:00,31.93,32.25,31.91,32.19,1800.0,31.93,32.25,31.91,32.19,1800.0
2022-09-28 11:30:00,31.97,31.97,31.7,31.91,2022.0,31.97,31.97,31.7,31.91,2022.0
2022-09-28 12:00:00,31.91,32.11,31.9,31.96,2296.0,31.91,32.11,31.9,31.96,2296.0
2022-09-28 12:30:00,32.01,32.03,31.96,32.02,2300.0,32.01,32.03,31.96,32.02,2300.0
2022-09-28 13:00:00,32.22,32.22,32.09,32.09,1400.0,32.22,32.22,32.09,32.09,1400.0
2022-09-28 13:30:00,32.06,32.08,31.9,31.93,1200.0,32.06,32.08,31.9,31.93,1200.0
2022-09-28 14:00:00,32.0,32.04,31.84,31.91,3295.0,32.0,32.04,31.84,31.91,3295.0
2022-09-28 14:30:00,31.97,32.07,31.86,31.93,1800.0,31.97,32.07,31.86,31.93,1800.0
2022-09-28 15:00:00,31.94,31.99,31.83,31.88,4636.0,31.94,31.99,31.83,31.88,4636.0
2022-09-28 15:30:00,31.94,32.16,31.94,32.05,7195.0,31.94,32.16,31.94,32.05,7195.0
2022-09-29 09:30:00,31.55,31.55,30.4,30.59,3203.0,31.55,31.55,30.4,30.59,3203.0
2022-09-29 10:00:00,30.43,30.87,30.36,30.81,5048.0,30.43,30.87,30.36,30.81,5048.0
2022-09-29 10:30:00,30.83,31.01,30.62,31.0,2400.0,30.83,31.01,30.62,31.0,2400.0
2022-09-29 11:00:00,30.97,31.21,30.97,31.0,2974.0,30.97,31.21,30.97,31.0,2974.0
2022-09-29 11:30:00,31.03,31.47,31.03,31.47,1000.0,31.03,31.47,31.03,31.47,1000.0
2022-09-29 12:00:00,31.4,31.42,31.2,31.34,1800.0,31.4,31.42,31.2,31.34,1800.0
2022-09-29 12:30:00,31.39,31.52,31.39,31.43,2910.0,31.39,31.52,31.39,31.43,2910.0
2022-09-29 13:00:00,31.32,31.32,31.19,31.24,1300.0,31.32,31.32,31.19,31.24,1300.0
2022-09-29 13:30:00,31.24,31.28,31.0,31.0,1400.0,31.24,31.28,31.0,31.0,1400.0
2022-09-29 14:00:00,30.85,31.1,30.85,31.1,2000.0,30.85,31.1,30.85,31.1,2000.0
2022-09-29 14:30:00,31.07,31.1,30.95,30.97,1100.0,31.07,31.1,30.95,30.97,1100.0
2022-09-29 15:00:00,31.0,31.24,31.0,31.24,1900.0,31.0,31.24,31.0,31.24,1900.0
2022-09-29 15:30:00,31.25,31.47,31.25,31.45,5393.0,31.25,31.47,31.25,31.45,5393.0
2022-09-30 09:30:00,31.26,31.29,30.95,31.29,700.0,31.26,31.29,30.95,31.29,700.0
2022-09-30 10:00:00,31.42,31.55,31.29,31.29,1300.0,31.42,31.55,31.29,31.29,1300.0
2022-09-30 10:30:00,31.44,31.44,31.3,31.38,2400.0,31.44,31.44,31.3,31.38,2400.0
2022-09-30 11:00:00,31.4,31.73,31.33,31.71,3100.0,31.4,31.73,31.33,31.71,3100.0
2022-09-30 11:30:00,31.69,31.75,31.35,31.35,939.0,31.69,31.75,31.35,31.35,939.0
2022-09-30 12:00:00,31.36,31.43,31.26,31.29,3700.0,31.36,31.43,31.26,31.29,3700.0
2022-09-30 12:30:00,31.25,31.62,31.25,31.61,6622.0,31.25,31.62,31.25,31.61,6622.0
2022-09-30 13:00:00,31.58,31.6,31.55,31.6,400.0,31.58,31.6,31.55,31.6,400.0
2022-09-30 13:30:00,31.64,31.64,31.38,31.43,500.0,31.64,31.64,31.38,31.43,500.0
2022-09-30 14:00:00,31.34,31.36,31.23,31.23,1000.0,31.34,31.36,31.23,31.23,1000.0
2022-09-30 14:30:00,31.28,31.29,31.07,31.07,1400.0,31.28,31.29,31.07,31.07,1400.0
2022-09-30 15:00:00,31.09,31.2,31.03,31.07,1600.0,31.09,31.2,31.03,31.07,1600.0
2022-09-30 15:30:00,31.1,31.1,30.96,31.0,3300.0,31.1,31.1,30.96,31.0,3300.0
2022-10-03 09:30:00,30.91,31.12,30.45,30.45,948.0,30.91,31.12,30.45,30.45,948.0
2022-10-03 10:00:00,30.6,31.41,30.6,31.3,2525.0,30.6,31.41,30.6,31.3,2525.0
2022-10-03 10:30:00,31.31,31.31,30.92,30.99,2963.0,31.31,31.31,30.92,30.99,2963.0
2022-10-03 11:00:00,30.99,31.25,30.99,31.25,1800.0,30.99,31.25,30.99,31.25,1800.0
2022-10-03 11:30:00,31.27,31.33,31.15,31.16,1800.0,31.27,31.33,31.15,31.16,1800.0
2022-10-03 12:00:00,31.27,31.29,31.24,31.25,1230.0,31.27,31.29,31.24,31.25,1230.0
2022-10-03 12:30:00,31.22,31.34,31.17,31.24,900.0,31.22,31.34,31.17,31.24,900.0
2022-10-03 13:00:00,31.25,31.48,31.25,31.48,3152.0,31.25,31.48,31.25,31.48,3152.0
2022-10-03 13:30:00,31.47,31.53,31.42,31.45,1200.0,31.47,31.53,31.42,31.45,1200.0
2022-10-03 14:00:00,31.4,31.56,31.4,31.56,500.0,31.4,31.56,31.4,31.56,500.0
2022-10-03 14:30:00,31.53,31.67,31.53,31.62,1500.0,31.53,31.67,31.53,31.62,1500.0
2022-10-03 15:00:00,31.62,31.66,31.61,31.63,1700.0,31.62,31.66,31.61,31.63,1700.0
2022-10-03 15:30:00,31.61,31.62,31.29,31.36,8427.0,31.61,31.62,31.29,31.36,8427.0
2022-10-04 09:30:00,32.53,32.53,32.37,32.45,1000.0,32.53,32.53,32.37,32.45,1000.0
2022-10-04 10:00:00,32.66,32.83,32.56,32.57,2175.0,32.66,32.83,32.56,32.57,2175.0
2022-10-04 10:30:00,32.6,33.01,32.52,32.89,1957.0,32.6,33.01,32.52,32.89,1957.0
2022-10-04 11:00:00,32.85,32.91,32.83,32.89,1400.0,32.85,32.91,32.83,32.89,1400.0
2022-10-04 11:30:00,32.91,33.02,32.83,33.02,1300.0,32.91,33.02,32.83,33.02,1300.0
2022-10-04 12:00:00,33.07,33.1,32.95,33.1,1100.0,33.07,33.1,32.95,33.1,1100.0
2022-10-04 12:30:00,33.11,33.13,33.0,33.07,1400.0,33.11,33.13,33.0,33.07,1400.0
2022-10-04 13:00:00,33.12,33.17,32.93,33.05,2700.0,33.12,33.17,32.93,33.05,2700.0
2022-10-04 13:30:00,33.04,33.04,32.84,32.84,1000.0,33.04,33.04,32.84,32.84,1000.0
2022-10-04 14:00:00,32.82,33.0,32.76,32.96,4080.0,32.82,33.0,32.76,32.96,4080.0
2022-10-04 14:30:00,32.92,33.04,32.89,33.03,2138.0,32.92,33.04,32.89,33.03,2138.0
2022-10-04 15:00:00,33.01,33.01,32.89,32.95,1627.0,33.01,33.01,32.89,32.95,1627.0
2022-10-04 15:30:00,32.95,33.23,32.95,33.23,4801.0,32.95,33.23,32.95,33.23,4801.0
2022-10-05 09:30:00,32.79,32.79,32.31,32.44,795.0,32.79,32.79,32.31,32.44,795.0
2022-10-05 10:00:00,32.14,32.36,32.0,32.0,1100.0,32.14,32.36,32.0,32.0,1100.0
2022-10-05 10:30:00,31.92,31.92,31.64,31.64,518.0,31.92,31.92,31.64,31.64,518.0
2022-10-05 11:00:00,31.61,31.88,31.6,31.88,1100.0,31.61,31.88,31.6,31.88,1100.0
2022-10-05 11:30:00,31.94,31.95,31.91,31.92,500.0,31.94,31.95,31.91,31.92,500.0
2022-10-05 12:00:00,31.95,31.98,31.86,31.97,819.0,31.95,31.98,31.86,31.97,819.0
2022-10-05 12:30:00,31.96,31.96,31.7,31.74,3029.0,31.96,31.96,31.7,31.74,3029.0
2022-10-05 13:00:00,31.67,31.9,31.67,31.9,6789.0,31.67,31.9,31.67,31.9,6789.0
2022-10-05 13:30:00,32.0,32.14,32.0,32.14,1000.0,32.0,32.14,32.0,32.14,1000.0
2022-10-05 14:00:00,32.15,32.16,32.09,32.16,1624.0,32.15,32.16,32.09,32.16,1624.0
2022-10-05 14:30:00,32.26,32.35,32.26,32.35,1293.0,32.26,32.35,32.26,32.35,1293.0
2022-10-05 15:00:00,32.41,32.55,32.41,32.5,1034.0,32.41,32.55,32.41,32.5,1034.0
2022-10-05 15:30:00,32.49,32.77,32.49,32.68,14735.0,32.49,32.77,32.49,32.68,14735.0
2022-10-06 09:30:00,32.99,33.11,32.77,32.77,800.0,32.99,33.11,32.77,32.77,800.0
2022-10-06 10:00:00,32.33,32.38,32.28,32.29,600.0,32.33,32.38,32.28,32.29,600.0
2022-10-06 10:30:00,32.1,32.32,32.04,32.27,937.0,32.1,32.32,32.04,32.27,937.0
2022-10-06 11:00:00,32.34,32.5,32.22,32.41,800.0,32.34,32.5,32.22,32.41,800.0
2022-10-06 11:30:00,32.4,32.4,32.22,32.22,600.0,32.4,32.4,32.22,32.22,600.0
2022-10-06 12:00:00,32.07,32.19,32.07,32.19,200.0,32.07,32.19,32.07,32.19,200.0
2022-10-06 12:30:00,32.33,32.44,32.33,32.42,700.0,32.33,32.44,32.33,32.42,700.0
2022-10-06 13:00:00,32.28,32.41,32.26,32.4,500.0,32.28,32.41,32.26,32.4,500.0
2022-10-06 13:30:00,32.31,32.43,32.31,32.39,300.0,32.31,32.43,32.31,32.39,300.0
2022-10-06 14:00:00,32.4,32.4,32.22,32.24,1001.0,32.4,32.4,32.22,32.24,1001.0
2022-10-06 14:30:00,32.22,32.24,32.1,32.1,1973.0,32.22,32.24,32.1,32.1,1973.0
2022-10-06 15:00:00,32.11,32.11,32.02,32.08,4760.0,32.11,32.11,32.02,32.08,4760.0
2022-10-06 15:30:00,32.04,32.33,31.96,32.25,8225.0,32.04,32.33,31.96,32.25,8225.0
2022-10-07 09:30:00,31.89,31.99,31.72,31.72,475.0,31.89,31.99,31.72,31.72,475.0
2022-10-07 10:00:00,31.32,31.38,31.32,31.34,500.0,31.32,31.38,31.32,31.34,500.0
2022-10-07 10:30:00,31.46,31.79,31.41,31.68,1152.0,31.46,31.79,31.41,31.68,1152.0
2022-10-07 11:00:00,31.73,31.73,31.52,31.65,1500.0,31.73,31.73,31.52,31.65,1500.0
2022-10-07 11:30:00,31.59,31.69,31.59,31.65,800.0,31.59,31.69,31.59,31.65,800.0
2022-10-07 12:00:00,31.63,31.66,31.44,31.45,1700.0,31.63,31.66,31.44,31.45,1700.0
2022-10-07 12:30:00,31.38,31.54,31.38,31.54,1435.0,31.38,31.54,31.38,31.54,1435.0
2022-10-07 13:00:00,31.51,31.56,31.46,31.51,869.0,31.51,31.56,31.46,31.51,869.0
2022-10-07 13:30:00,31.48,31.69,31.48,31.67,3943.0,31.48,31.69,31.48,31.67,3943.0
2022-10-07 14:00:00,31.62,31.76,31.61,31.68,3922.0,31.62,31.76,31.61,31.68,3922.0
2022-10-07 14:30:00,31.67,31.76,31.65,31.71,4561.0,31.67,31.76,31.65,31.71,4561.0
2022-10-07 15:00:00,31.71,31.79,31.66,31.66,5502.0,31.71,31.79,31.66,31.66,5502.0
2022-10-07 15:30:00,31.64,31.99,31.64,31.98,18587.0,31.64,31.99,31.64,31.98,18587.0
2022-10-10 09:30:00,31.83,32.36,31.83,31.87,1348.0,31.83,32.36,31.83,31.87,1348.0
2022-10-10 10:00:00,31.91,32.22,31.91,32.17,8879.0,31.91,32.22,31.91,32.17,8879.0
2022-10-10 10:30:00,32.11,32.16,31.8,31.84,4474.0,32.11,32.16,31.8,31.84,4474.0
2022-10-10 11:00:00,31.77,31.88,31.68,31.78,5149.0,31.77,31.88,31.68,31.78,5149.0
2022-10-10 11:30:00,31.79,31.93,31.7,31.79,2600.0,31.79,31.93,31.7,31.79,2600.0
2022-10-10 12:00:00,31.75,31.75,31.42,31.42,4317.0,31.75,31.75,31.42,31.42,4317.0
2022-10-10 12:30:00,31.43,31.45,31.17,31.22,5200.0,31.43,31.45,31.17,31.22,5200.0
2022-10-10 13:00:00,31.16,31.37,31.13,31.37,3900.0,31.16,31.37,31.13,31.37,3900.0
2022-10-10 13:30:00,31.36,31.72,31.3,31.65,5738.0,31.36,31.72,31.3,31.65,5738.0
2022-10-10 14:00:00,31.61,31.63,31.53,31.59,6323.0,31.61,31.63,31.53,31.59,6323.0
2022-10-10 14:30:00,31.63,31.74,31.59,31.64,5694.0,31.63,31.74,31.59,31.64,5694.0
2022-10-10 15:00:00,31.71,31.79,31.64,31.68,7639.0,31.71,31.79,31.64,31.68,7639.0
2022-10-10 15:30:00,31.68,31.79,31.64,31.64,14555.0,31.68,31.79,31.64,31.64,14555.0
2022-10-11 09:30:00,31.25,31.25,30.57,30.59,2334.0,31.25,31.25,30.57,30.59,2334.0
2022-10-11 10:00:00,30.56,30.81,30.56,30.79,1500.0,30.56,30.81,30.56,30.79,1500.0
2022-10-11 10:30:00,30.74,30.99,30.72,30.99,2200.0,30.74,30.99,30.72,30.99,2200.0
2022-10-11 11:00:00,30.99,31.25,30.99,31.25,1288.0,30.99,31.25,30.99,31.25,1288.0
2022-10-11 11:30:00,31.36,31.84,31.36,31.67,1000.0,31.36,31.84,31.36,31.67,1000.0
2022-10-11 12:00:00,31.54,31.78,31.51,31.78,2809.0,31.54,31.78,31.51,31.78,2809.0
2022-10-11 12:30:00,31.85,32.09,31.85,32.02,2201.0,31.85,32.09,31.85,32.02,2201.0
2022-10-11 13:00:00,32.02,32.05,31.92,31.94,2500.0,32.02,32.05,31.92,31.94,2500.0
2022-10-11 13:30:00,31.89,31.97,31.84,31.91,4400.0,31.89,31.97,31.84,31.91,4400.0
2022-10-11 14:00:00,31.93,31.93,31.67,31.7,4600.0,31.93,31.93,31.67,31.7,4600.0
2022-10-11 14:30:00,31.75,31.85,31.51,31.54,3303.0,31.75,31.85,31.51,31.54,3303.0
2022-10-11 15:00:00,31.45,31.6,31.36,31.6,6493.0,31.45,31.6,31.36,31.6,6493.0
2022-10-11 15:30:00,31.57,31.67,31.5,31.59,7525.0,31.57,31.67,31.5,31.59,7525.0
2022-10-12 09:30:00,32.19,32.73,32.19,32.72,1922.0,32.19,32.73,32.19,32.72,1922.0
2022-10-12 10:00:00,32.92,32.92,32.37,32.48,1900.0,32.92,32.92,32.37,32.48,1900.0
2022-10-12 10:30:00,32.7,32.92,32.5,32.64,3225.0,32.7,32.92,32.5,32.64,3225.0
2022-10-12 11:00:00,32.64,33.16,32.64,33.1,1800.0,32.64,33.16,32.64,33.1,1800.0
2022-10-12 11:30:00,33.13,33.15,33.01,33.03,2010.0,33.13,33.15,33.01,33.03,2010.0
2022-10-12 12:00:00,32.98,33.15,32.81,32.83,2929.0,32.98,33.15,32.81,32.83,2929.0
2022-10-12 12:30:00,32.85,32.85,32.61,32.76,800.0,32.85,32.85,32.61,32.76,800.0
2022-10-12 13:00:00,32.76,32.81,32.72,32.74,1600.0,32.76,32.81,32.72,32.74,1600.0
2022-10-12 13:30:00,32.73,32.76,32.68,32.76,2200.0,32.73,32.76,32.68,32.76,2200.0
2022-10-12 14:00:00,32.69,32.96,32.69,32.96,1100.0,32.69,32.96,32.69,32.96,1100.0
2022-10-12 14:30:00,33.09,33.09,32.77,32.89,1896.0,33.09,33.09,32.77,32.89,1896.0
2022-10-12 15:00:00,32.85,32.99,32.85,32.9,3704.0,32.85,32.99,32.85,32.9,3704.0
2022-10-12 15:30:00,32.89,33.0,32.47,32.47,6966.0,32.89,33.0,32.47,32.47,6966.0
2022-10-13 09:30:00,31.84,32.41,31.79,32.34,2448.0,31.84,32.41,31.79,32.34,2448.0
2022-10-13 10:00:00,32.3,32.48,32.3,32.33,1400.0,32.3,32.48,32.3,32.33,1400.0
2022-10-13 10:30:00,32.08,32.16,32.07,32.12,1000.0,32.08,32.16,32.07,32.12,1000.0
2022-10-13 11:00:00,32.14,32.91,32.14,32.78,900.0,32.14,32.91,32.14,32.78,900.0
2022-10-13 11:30:00,32.8,33.0,32.79,32.87,1850.0,32.8,33.0,32.79,32.87,1850.0
2022-10-13 12:00:00,32.95,33.02,32.85,33.0,4000.0,32.95,33.02,32.85,33.0,4000.0
2022-10-13 12:30:00,32.96,33.17,32.96,33.05,4928.0,32.96,33.17,32.96,33.05,4928.0
2022-10-13 13:00:00,33.05,33.26,32.94,33.22,3347.0,33.05,33.26,32.94,33.22,3347.0
2022-10-13 13:30:00,33.28,33.59,33.28,33.59,4400.0,33.28,33.59,33.28,33.59,4400.0
2022-10-13 14:00:00,33.55,33.57,33.35,33.35,2899.0,33.55,33.57,33.35,33.35,2899.0
2022-10-13 14:30:00,33.39,33.61,33.37,33.59,3559.0,33.39,33.61,33.37,33.59,3559.0
2022-10-13 15:00:00,33.58,33.64,33.5,33.5,5000.0,33.58,33.64,33.5,33.5,5000.0
2022-10-13 15:30:00,33.51,33.89,33.45,33.64,18171.0,33.51,33.89,33.45,33.64,18171.0
2022-10-14 09:30:00,34.75,34.94,34.36,34.36,3465.0,34.75,34.94,34.36,34.36,3465.0
2022-10-14 10:00:00,34.02,34.02,33.46,33.67,3400.0,34.02,34.02,33.46,33.67,3400.0
2022-10-14 10:30:00,33.74,34.04,33.69,33.74,1300.0,33.74,34.04,33.69,33.74,1300.0
2022-10-14 11:00:00,33.78,33.85,33.41,33.73,2400.0,33.78,33.85,33.41,33.73,2400.0
2022-10-14 11:30:00,33.78,33.9,33.39,33.54,2162.0,33.78,33.9,33.39,33.54,2162.0
2022-10-14 12:00:00,33.41,33.51,33.22,33.51,1721.0,33.41,33.51,33.22,33.51,1721.0
2022-10-14 12:30:00,33.54,33.75,33.51,33.68,2707.0,33.54,33.75,33.51,33.68,2707.0
2022-10-14 13:00:00,33.73,33.78,33.61,33.67,4610.0,33.73,33.78,33.61,33.67,4610.0
2022-10-14 13:30:00,33.66,33.71,33.58,33.68,2000.0,33.66,33.71,33.58,33.68,2000.0
2022-10-14 14:00:00,33.59,33.61,33.37,33.37,2368.0,33.59,33.61,33.37,33.37,2368.0
2022-10-14 14:30:00,33.33,33.35,33.25,33.25,2300.0,33.33,33.35,33.25,33.25,2300.0
2022-10-14 15:00:00,33.31,33.43,33.22,33.42,2181.0,33.31,33.43,33.22,33.42,2181.0
2022-10-14 15:30:00,33.37,33.56,33.32,33.41,5875.0,33.37,33.56,33.32,33.41,5875.0
2022-10-17 09:30:00,33.98,34.21,33.7,33.7,3200.0,33.98,34.21,33.7,33.7,3200.0
2022-10-17 10:00:00,33.74,34.01,33.74,33.98,1400.0,33.74,34.01,33.74,33.98,1400.0
2022-10-17 10:30:00,34.03,34.08,33.9,34.01,2884.0,34.03,34.08,33.9,34.01,2884.0
2022-10-17 11:00:00,34.02,34.21,34.01,34.21,3000.0,34.02,34.21,34.01,34.21,3000.0
2022-10-17 11:30:00,34.15,34.45,34.15,34.45,1565.0,34.15,34.45,34.15,34.45,1565.0
2022-10-17 12:00:00,34.47,34.53,34.4,34.46,2300.0,34.47,34.53,34.4,34.46,2300.0
2022-10-17 12:30:00,34.51,34.51,34.35,34.38,1200.0,34.51,34.51,34.35,34.38,1200.0
2022-10-17 13:00:00,34.38,34.5,34.3,34.45,2845.0,34.38,34.5,34.3,34.45,2845.0
2022-10-17 13:30:00,34.45,34.51,34.34,34.34,2600.0,34.45,34.51,34.34,34.34,2600.0
2022-10-17 14:00:00,34.34,34.36,34.25,34.3,2338.0,34.34,34.36,34.25,34.3,2338.0
2022-10-17 14:30:00,34.29,34.38,34.26,34.26,3139.0,34.29,34.38,34.26,34.26,3139.0
2022-10-17 15:00:00,34.21,34.25,34.06,34.14,5434.0,34.21,34.25,34.06,34.14,5434.0
2022-10-17 15:30:00,34.14,34.16,33.93,34.01,11945.0,34.14,34.16,33.93,34.01,11945.0
2022-10-18 09:30:00,34.91,35.47,34.91,35.05,3174.0,34.91,35.47,34.91,35.05,3174.0
2022-10-18 10:00:00,35.19,35.2,34.59,34.59,3179.0,35.19,35.2,34.59,34.59,3179.0
2022-10-18 10:30:00,34.51,34.59,34.42,34.55,2201.0,34.51,34.59,34.42,34.55,2201.0
2022-10-18 11:00:00,34.53,35.02,34.53,35.02,7081.0,34.53,35.02,34.53,35.02,7081.0
2022-10-18 11:30:00,34.92,35.08,34.63,35.08,1716.0,34.92,35.08,34.63,35.08,1716.0
2022-10-18 12:00:00,35.11,35.14,34.91,34.97,2200.0,35.11,35.14,34.91,34.97,2200.0
2022-10-18 12:30:00,34.92,35.04,34.82,34.9,1200.0,34.92,35.04,34.82,34.9,1200.0
2022-10-18 13:00:00,34.74,35.03,34.74,35.01,2780.0,34.74,35.03,34.74,35.01,2780.0
2022-10-18 13:30:00,35.03,35.18,35.03,35.11,2418.0,35.03,35.18,35.03,35.11,2418.0
2022-10-18 14:00:00,35.1,35.14,35.05,35.14,1800.0,35.1,35.14,35.05,35.14,1800.0
2022-10-18 14:30:00,35.11,35.14,34.99,35.11,1677.0,35.11,35.14,34.99,35.11,1677.0
2022-10-18 15:00:00,35.12,35.25,35.06,35.25,3202.0,35.12,35.25,35.06,35.25,3202.0
2022-10-18 15:30:00,35.24,35.51,35.24,35.51,6479.0,35.24,35.51,35.24,35.51,6479.0
2022-10-19 09:30:00,35.69,35.69,35.33,35.33,1100.0,35.69,35.69,35.33,35.33,1100.0
2022-10-19 10:00:00,35.24,35.84,35.23,35.65,3100.0,35.24,35.84,35.23,35.65,3100.0
2022-10-19 10:30:00,35.68,35.68,35.22,35.25,3235.0,35.68,35.68,35.22,35.25,3235.0
2022-10-19 11:00:00,35.32,35.34,35.08,35.08,2350.0,35.32,35.34,35.08,35.08,2350.0
2022-10-19 11:30:00,35.12,35.13,34.99,35.04,1213.0,35.12,35.13,34.99,35.04,1213.0
2022-10-19 12:00:00,34.94,34.94,34.75,34.88,2300.0,34.94,34.94,34.75,34.88,2300.0
2022-10-19 12:30:00,34.92,34.97,34.8,34.91,1800.0,34.92,34.97,34.8,34.91,1800.0
2022-10-19 13:00:00,34.91,34.91,34.68,34.74,3100.0,34.91,34.91,34.68,34.74,3100.0
2022-10-19 13:30:00,34.77,34.79,34.74,34.79,1069.0,34.77,34.79,34.74,34.79,1069.0
2022-10-19 14:00:00,34.8,34.96,34.8,34.96,1957.0,34.8,34.96,34.8,34.96,1957.0
2022-10-19 14:30:00,34.98,35.07,34.93,34.93,2884.0,34.98,35.07,34.93,34.93,2884.0
2022-10-19 15:00:00,34.94,35.0,34.9,34.99,2882.0,34.94,35.0,34.9,34.99,2882.0
2022-10-19 15:30:00,34.97,35.21,34.96,35.16,9594.0,34.97,35.21,34.96,35.16,9594.0
2022-10-20 09:30:00,35.26,35.5,35.25,35.41,1419.0,35.26,35.5,35.25,35.41,1419.0
2022-10-20 10:00:00,35.53,35.75,35.53,35.75,600.0,35.53,35.75,35.53,35.75,600.0
2022-10-20 10:30:00,35.71,35.76,35.57,35.76,1300.0,35.71,35.76,35.57,35.76,1300.0
2022-10-20 11:00:00,35.74,35.79,35.65,35.65,904.0,35.74,35.79,35.65,35.65,904.0
2022-10-20 11:30:00,35.66,35.95,35.65,35.89,2500.0,35.66,35.95,35.65,35.89,2500.0
2022-10-20 12:00:00,35.77,35.77,35.3,35.34,3096.0,35.77,35.77,35.3,35.34,3096.0
2022-10-20 12:30:00,35.26,35.3,35.17,35.3,2600.0,35.26,35.3,35.17,35.3,2600.0
2022-10-20 13:00:00,35.31,35.55,35.28,35.52,3400.0,35.31,35.55,35.28,35.52,3400.0
2022-10-20 13:30:00,35.52,35.59,35.45,35.45,1900.0,35.52,35.59,35.45,35.45,1900.0
2022-10-20 14:00:00,35.46,35.52,35.4,35.5,2377.0,35.46,35.52,35.4,35.5,2377.0
2022-10-20 14:30:00,35.46,35.57,35.37,35.52,3700.0,35.46,35.57,35.37,35.52,3700.0
2022-10-20 15:00:00,35.55,35.66,35.47,35.6,3514.0,35.55,35.66,35.47,35.6,3514.0
2022-10-20 15:30:00,35.59,35.77,35.43,35.53,11699.0,35.59,35.77,35.43,35.53,11699.0
2022-10-21 09:30:00,35.44,35.53,35.44,35.45,300.0,35.44,35.53,35.44,35.45,300.0
2022-10-21 10:00:00,36.03,36.03,35.78,35.87,6284.0,36.03,36.03,35.78,35.87,6284.0
2022-10-21 10:30:00,35.83,36.02,35.75,35.75,1504.0,35.83,36.02,35.75,35.75,1504.0
2022-10-21 11:00:00,35.74,35.92,35.68,35.92,875.0,35.74,35.92,35.68,35.92,875.0
2022-10-21 11:30:00,35.97,35.97,35.97,35.97,200.0,35.97,35.97,35.97,35.97,200.0
2022-10-21 12:00:00,36.21,36.21,36.14,36.18,500.0,36.21,36.21,36.14,36.18,500.0
2022-10-21 12:30:00,36.05,36.35,36.05,36.25,500.0,36.05,36.35,36.05,36.25,500.0
2022-10-21 13:00:00,36.38,36.38,36.31,36.33,600.0,36.38,36.38,36.31,36.33,600.0
2022-10-21 13:30:00,36.35,36.51,36.35,36.47,944.0,36.35,36.51,36.35,36.47,944.0
2022-10-21 14:00:00,36.49,36.66,36.49,36.66,6284.0,36.49,36.66,36.49,36.66,6284.0
2022-10-21 14:30:00,36.7,36.73,36.69,36.69,1834.0,36.7,36.73,36.69,36.69,1834.0
2022-10-21 15:00:00,36.73,36.8,36.73,36.8,1780.0,36.73,36.8,36.73,36.8,1780.0
2022-10-21 15:30:00,36.8,36.88,36.53,36.53,5409.0,36.8,36.88,36.53,36.53,5409.0
2022-10-24 09:30:00,36.44,36.44,35.85,35.96,2289.0,36.44,36.44,35.85,35.96,2289.0
2022-10-24 10:00:00,36.0,36.08,35.65,35.7,1500.0,36.0,36.08,35.65,35.7,1500.0
2022-10-24 10:30:00,35.65,35.78,35.31,35.58,1525.0,35.65,35.78,35.31,35.58,1525.0
2022-10-24 11:00:00,35.65,35.66,35.36,35.49,2950.0,35.65,35.66,35.36,35.49,2950.0
2022-10-24 11:30:00,35.5,35.8,35.4,35.77,3353.0,35.5,35.8,35.4,35.77,3353.0
2022-10-24 12:00:00,35.8,36.0,35.8,36.0,1500.0,35.8,36.0,35.8,36.0,1500.0
2022-10-24 12:30:00,35.88,35.97,35.8,35.92,1400.0,35.88,35.97,35.8,35.92,1400.0
2022-10-24 13:00:00,35.79,35.92,35.69,35.69,1000.0,35.79,35.92,35.69,35.69,1000.0
2022-10-24 13:30:00,35.64,35.7,35.62,35.64,1200.0,35.64,35.7,35.62,35.64,1200.0
2022-10-24 14:00:00,35.71,35.73,35.59,35.59,1125.0,35.71,35.73,35.59,35.59,1125.0
2022-10-24 14:30:00,35.6,35.87,35.58,35.86,1100.0,35.6,35.87,35.58,35.86,1100.0
2022-10-24 15:00:00,35.86,36.08,35.86,36.08,2024.0,35.86,36.08,35.86,36.08,2024.0
2022-10-24 15:30:00,36.14,36.14,35.83,35.98,6808.0,36.14,36.14,35.83,35.98,6808.0
2022-10-25 09:30:00,36.0,36.5,35.86,36.5,800.0,36.0,36.5,35.86,36.5,800.0
2022-10-25 10:00:00,36.6,36.6,36.0,36.15,4604.0,36.6,36.6,36.0,36.15,4604.0
2022-10-25 10:30:00,36.35,36.41,36.25,36.34,4800.0,36.35,36.41,36.25,36.34,4800.0
2022-10-25 11:00:00,36.36,36.54,36.36,36.4,500.0,36.36,36.54,36.36,36.4,500.0
2022-10-25 11:30:00,36.38,36.55,36.36,36.55,1800.0,36.38,36.55,36.36,36.55,1800.0
2022-10-25 12:00:00,36.62,36.73,36.62,36.73,800.0,36.62,36.73,36.62,36.73,800.0
2022-10-25 12:30:00,36.65,36.67,36.51,36.53,900.0,36.65,36.67,36.51,36.53,900.0
2022-10-25 13:00:00,36.53,36.62,36.47,36.56,1000.0,36.53,36.62,36.47,36.56,1000.0
2022-10-25 13:30:00,36.58,36.58,36.41,36.46,400.0,36.58,36.58,36.41,36.46,400.0
2022-10-25 14:00:00,36.49,36.58,36.48,36.58,1200.0,36.49,36.58,36.48,36.58,1200.0
2022-10-25 14:30:00,36.61,36.65,36.55,36.55,1738.0,36.61,36.65,36.55,36.55,1738.0
2022-10-25 15:00:00,36.57,36.7,36.57,36.69,2768.0,36.57,36.7,36.57,36.69,2768.0
2022-10-25 15:30:00,36.68,36.92,36.67,36.82,7237.0,36.68,36.92,36.67,36.82,7237.0
2022-10-26 09:30:00,37.01,37.38,37.01,37.09,1500.0,37.01,37.38,37.01,37.09,1500.0
2022-10-26 10:00:00,37.27,37.88,37.27,37.88,1800.0,37.27,37.88,37.27,37.88,1800.0
2022-10-26 10:30:00,37.99,38.17,37.99,38.1,1400.0,37.99,38.17,37.99,38.1,1400.0
2022-10-26 11:00:00,38.16,38.65,38.16,38.52,2906.0,38.16,38.65,38.16,38.52,2906.0
2022-10-26 11:30:00,38.52,38.52,38.24,38.29,2107.0,38.52,38.52,38.24,38.29,2107.0
2022-10-26 12:00:00,38.3,38.42,38.3,38.3,1886.0,38.3,38.42,38.3,38.3,1886.0
2022-10-26 12:30:00,38.34,38.34,38.1,38.1,4028.0,38.34,38.34,38.1,38.1,4028.0
2022-10-26 13:00:00,38.11,38.3,38.1,38.28,1800.0,38.11,38.3,38.1,38.28,1800.0
2022-10-26 13:30:00,38.23,38.41,38.23,38.4,1400.0,38.23,38.41,38.23,38.4,1400.0
2022-10-26 14:00:00,38.44,38.45,38.16,38.16,3500.0,38.44,38.45,38.16,38.16,3500.0
2022-10-26 14:30:00,38.16,38.23,38.16,38.21,1400.0,38.16,38.23,38.16,38.21,1400.0
2022-10-26 15:00:00,38.15,38.33,38.15,38.2,2700.0,38.15,38.33,38.15,38.2,2700.0
2022-10-26 15:30:00,38.2,38.27,38.19,38.21,8103.0,38.2,38.27,38.19,38.21,8103.0
2022-10-27 09:30:00,38.85,39.57,38.85,39.06,2374.0,38.85,39.57,38.85,39.06,2374.0
2022-10-27 10:00:00,39.05,39.16,38.73,38.92,1214.0,39.05,39.16,38.73,38.92,1214.0
2022-10-27 10:30:00,38.96,38.96,38.68,38.88,800.0,38.96,38.96,38.68,38.88,800.0
2022-10-27 11:00:00,38.79,38.98,38.79,38.93,500.0,38.79,38.98,38.79,38.93,500.0
2022-10-27 11:30:00,39.08,39.08,38.88,39.05,869.0,39.08,39.08,38.88,39.05,869.0
2022-10-27 12:00:00,39.22,39.22,39.11,39.16,1000.0,39.22,39.22,39.11,39.16,1000.0
2022-10-27 12:30:00,39.07,39.33,39.07,39.33,1203.0,39.07,39.33,39.07,39.33,1203.0
2022-10-27 13:00:00,39.26,39.3,39.25,39.3,500.0,39.26,39.3,39.25,39.3,500.0
2022-10-27 13:30:00,39.14,39.16,38.94,38.95,1400.0,39.14,39.16,38.94,38.95,1400.0
2022-10-27 14:00:00,38.97,39.0,38.89,39.0,920.0,38.97,39.0,38.89,39.0,920.0
2022-10-27 14:30:00,39.07,39.07,38.86,38.86,1000.0,39.07,39.07,38.86,38.86,1000.0
2022-10-27 15:00:00,38.93,39.05,38.83,39.01,7541.0,38.93,39.05,38.83,39.01,7541.0
2022-10-27 15:30:00,39.01,39.2,38.78,38.8,8076.0,39.01,39.2,38.78,38.8,8076.0
2022-10-28 09:30:00,38.88,39.43,38.88,39.43,900.0,38.88,39.43,38.88,39.43,900.0
2022-10-28 10:00:00,39.42,39.42,38.62,39.35,1700.0,39.42,39.42,38.62,39.35,1700.0
2022-10-28 10:30:00,39.3,39.52,39.05,39.52,1641.0,39.3,39.52,39.05,39.52,1641.0
2022-10-28 11:00:00,39.59,39.67,39.47,39.63,500.0,39.59,39.67,39.47,39.63,500.0
2022-10-28 11:30:00,39.65,39.68,39.32,39.6,3214.0,39.65,39.68,39.32,39.6,3214.0
2022-10-28 12:00:00,39.66,40.25,39.66,40.2,7492.0,39.66,40.25,39.66,40.2,7492.0
2022-10-28 12:30:00,40.14,40.25,40.12,40.12,1300.0,40.14,40.25,40.12,40.12,1300.0
2022-10-28 13:00:00,40.18,40.23,40.14,40.2,900.0,40.18,40.23,40.14,40.2,900.0
2022-10-28 13:30:00,40.2,40.34,40.2,40.34,3116.0,40.2,40.34,40.2,40.34,3116.0
2022-10-28 14:00:00,40.33,40.5,40.31,40.35,5682.0,40.33,40.5,40.31,40.35,5682.0
2022-10-28 14:30:00,40.4,40.4,40.29,40.38,7084.0,40.4,40.4,40.29,40.38,7084.0
2022-10-28 15:00:00,40.4,40.4,40.01,40.08,1600.0,40.4,40.4,40.01,40.08,1600.0
2022-10-28 15:30:00,40.05,40.31,40.05,40.29,4993.0,40.05,40.31,40.05,40.29,4993.0
2022-10-31 09:30:00,40.31,40.4,40.06,40.4,500.0,40.31,40.4,40.06,40.4,500.0
2022-10-31 10:00:00,40.58,40.88,40.5,40.7,1039.0,40.58,40.88,40.5,40.7,1039.0
2022-10-31 10:30:00,40.77,40.8,40.56,40.6,1878.0,40.77,40.8,40.56,40.6,1878.0
2022-10-31 11:00:00,40.6,40.69,40.38,40.38,1530.0,40.6,40.69,40.38,40.38,1530.0
2022-10-31 11:30:00,40.44,40.56,40.2,40.24,4563.0,40.44,40.56,40.2,40.24,4563.0
2022-10-31 12:00:00,40.23,40.43,40.17,40.34,3978.0,40.23,40.43,40.17,40.34,3978.0
2022-10-31 12:30:00,40.32,40.38,40.17,40.24,3411.0,40.32,40.38,40.17,40.24,3411.0
2022-10-31 13:00:00,40.24,40.29,40.12,40.21,1700.0,40.24,40.29,40.12,40.21,1700.0
2022-10-31 13:30:00,40.25,40.27,39.78,39.78,2700.0,40.25,40.27,39.78,39.78,2700.0
2022-10-31 14:00:00,39.81,40.11,39.81,40.1,3400.0,39.81,40.11,39.81,40.1,3400.0
2022-10-31 14:30:00,40.06,40.21,39.88,39.93,1898.0,40.06,40.21,39.88,39.93,1898.0
2022-10-31 15:00:00,39.83,40.04,39.83,40.04,1900.0,39.83,40.04,39.83,40.04,1900.0
2022-10-31 15:30:00,40.0,40.04,39.63,39.87,14771.0,40.0,40.04,39.63,39.87,14771.0
2022-11-01 09:30:00,40.42,40.57,39.91,39.95,2558.0,40.42,40.57,39.91,39.95,2558.0
2022-11-01 10:00:00,39.57,39.73,39.05,39.17,10590.0,39.57,39.73,39.05,39.17,10590.0
2022-11-01 10:30:00,38.81,39.15,38.39,38.93,7766.0,38.81,39.15,38.39,38.93,7766.0
2022-11-01 11:00:00,39.09,39.09,38.85,38.87,1527.0,39.09,39.09,38.85,38.87,1527.0
2022-11-01 11:30:00,38.86,38.86,38.54,38.55,5800.0,38.86,38.86,38.54,38.55,5800.0
2022-11-01 12:00:00,38.56,38.57,38.25,38.44,3935.0,38.56,38.57,38.25,38.44,3935.0
2022-11-01 12:30:00,38.33,38.48,38.33,38.45,1232.0,38.33,38.48,38.33,38.45,1232.0
2022-11-01 13:00:00,38.55,38.6,38.52,38.52,1107.0,38.55,38.6,38.52,38.52,1107.0
2022-11-01 13:30:00,38.51,38.51,38.39,38.47,1496.0,38.51,38.51,38.39,38.47,1496.0
2022-11-01 14:00:00,38.25,38.48,38.25,38.37,1600.0,38.25,38.48,38.25,38.37,1600.0
2022-11-01 14:30:00,38.38,38.38,38.25,38.32,2460.0,38.38,38.38,38.25,38.32,2460.0
2022-11-01 15:00:00,38.29,38.31,37.99,37.99,3582.0,38.29,38.31,37.99,37.99,3582.0
2022-11-01 15:30:00,37.99,38.06,37.85,38.06,6968.0,37.99,38.06,37.85,38.06,6968.0
2022-11-02 09:30:00,37.31,37.38,37.0,37.17,3844.0,37.31,37.38,37.0,37.17,3844.0
2022-11-02 10:00:00,37.24,37.36,37.04,37.19,3125.0,37.24,37.36,37.04,37.19,3125.0
2022-11-02 10:30:00,37.26,37.4,37.23,37.24,2300.0,37.26,37.4,37.23,37.24,2300.0
2022-11-02 11:00:00,37.21,37.22,36.97,36.99,1100.0,37.21,37.22,36.97,36.99,1100.0
2022-11-02 11:30:00,36.97,37.05,36.86,36.86,1200.0,36.97,37.05,36.86,36.86,1200.0
2022-11-02 12:00:00,36.81,36.81,36.64,36.68,3096.0,36.81,36.81,36.64,36.68,3096.0
2022-11-02 12:30:00,36.71,37.13,36.51,37.12,11046.0,36.71,37.13,36.51,37.12,11046.0
2022-11-02 13:00:00,37.09,37.09,36.97,36.97,2400.0,37.09,37.09,36.97,36.97,2400.0
2022-11-02 13:30:00,36.8,36.98,36.77,36.94,2747.0,36.8,36.98,36.77,36.94,2747.0
2022-11-02 14:00:00,36.98,37.86,36.96,37.73,4623.0,36.98,37.86,36.96,37.73,4623.0
2022-11-02 14:30:00,37.93,37.93,36.75,36.89,4312.0,37.93,37.93,36.75,36.89,4312.0
2022-11-02 15:00:00,36.91,37.03,36.2,36.22,4343.0,36.91,37.03,36.2,36.22,4343.0
2022-11-02 15:30:00,36.2,36.34,35.92,35.95,8797.0,36.2,36.34,35.92,35.95,8797.0
2022-11-03 09:30:00,35.14,36.11,35.14,35.47,3943.0,35.14,36.11,35.14,35.47,3943.0
2022-11-03 10:00:00,35.49,36.05,35.49,36.05,1500.0,35.49,36.05,35.49,36.05,1500.0
2022-11-03 10:30:00,36.0,36.51,35.98,36.48,1500.0,36.0,36.51,35.98,36.48,1500.0
2022-11-03 11:00:00,36.62,36.9,36.62,36.9,1400.0,36.62,36.9,36.62,36.9,1400.0
2022-11-03 11:30:00,36.93,37.2,36.93,36.99,1445.0,36.93,37.2,36.93,36.99,1445.0
2022-11-03 12:00:00,37.14,37.44,37.06,37.44,2700.0,37.14,37.44,37.06,37.44,2700.0
2022-11-03 12:30:00,37.43,37.75,37.41,37.75,2446.0,37.43,37.75,37.41,37.75,2446.0
2022-11-03 13:00:00,37.74,37.74,37.58,37.6,800.0,37.74,37.74,37.58,37.6,800.0
2022-11-03 13:30:00,37.63,37.73,37.6,37.63,1492.0,37.63,37.73,37.6,37.63,1492.0
2022-11-03 14:00:00,37.62,37.76,37.62,37.76,1400.0,37.62,37.76,37.62,37.76,1400.0
2022-11-03 14:30:00,37.8,37.8,37.62,37.64,900.0,37.8,37.8,37.62,37.64,900.0
2022-11-03 15:00:00,37.63,37.66,37.48,37.52,1368.0,37.63,37.66,37.48,37.52,1368.0
2022-11-03 15:30:00,37.54,37.69,37.22,37.24,5785.0,37.54,37.69,37.22,37.24,5785.0
2022-11-04 09:30:00,38.28,38.28,37.23,37.38,2100.0,38.28,38.28,37.23,37.38,2100.0
2022-11-04 10:00:00,37.21,37.83,37.19,37.83,1000.0,37.21,37.83,37.19,37.83,1000.0
2022-11-04 10:30:00,37.89,37.89,37.6,37.8,2100.0,37.89,37.89,37.6,37.8,2100.0
2022-11-04 11:00:00,37.8,37.8,37.42,37.42,700.0,37.8,37.8,37.42,37.42,700.0
2022-11-04 11:30:00,37.3,37.3,37.21,37.21,798.0,37.3,37.3,37.21,37.21,798.0
2022-11-04 12:00:00,37.17,37.5,37.09,37.4,1900.0,37.17,37.5,37.09,37.4,1900.0
2022-11-04 12:30:00,37.38,37.38,37.24,37.31,1100.0,37.38,37.38,37.24,37.31,1100.0
2022-11-04 13:00:00,37.37,37.39,37.27,37.32,600.0,37.37,37.39,37.27,37.32,600.0
2022-11-04 13:30:00,37.22,37.28,37.12,37.12,1451.0,37.22,37.28,37.12,37.12,1451.0
2022-11-04 14:00:00,37.06,37.32,37.06,37.32,664.0,37.06,37.32,37.06,37.32,664.0
2022-11-04 14:30:00,37.33,37.42,37.3,37.38,1700.0,37.33,37.42,37.3,37.38,1700.0
2022-11-04 15:00:00,37.38,37.41,37.31,37.41,1703.0,37.38,37.41,37.31,37.41,1703.0
2022-11-04 15:30:00,37.39,37.69,37.39,37.68,8587.0,37.39,37.69,37.39,37.68,8587.0
2022-11-07 09:30:00,37.6,37.6,36.74,36.74,500.0,37.6,37.6,36.74,36.74,500.0
2022-11-07 10:00:00,36.81,36.9,36.66,36.66,1534.0,36.81,36.9,36.66,36.66,1534.0
2022-11-07 10:30:00,36.74,36.95,36.6,36.95,1625.0,36.74,36.95,36.6,36.95,1625.0
2022-11-07 11:00:00,36.95,37.04,36.76,37.04,814.0,36.95,37.04,36.76,37.04,814.0
2022-11-07 11:30:00,37.03,37.03,36.74,36.74,800.0,37.03,37.03,36.74,36.74,800.0
2022-11-07 12:00:00,36.75,36.98,36.75,36.92,800.0,36.75,36.98,36.75,36.92,800.0
2022-11-07 12:30:00,36.85,36.85,36.71,36.75,1219.0,36.85,36.85,36.71,36.75,1219.0
2022-11-07 13:00:00,36.77,36.89,36.77,36.82,1700.0,36.77,36.89,36.77,36.82,1700.0
2022-11-07 13:30:00,36.87,36.92,36.81,36.92,585.0,36.87,36.92,36.81,36.92,585.0
2022-11-07 14:00:00,36.99,37.28,36.99,37.28,1216.0,36.99,37.28,36.99,37.28,1216.0
2022-11-07 14:30:00,37.27,37.3,37.13,37.13,914.0,37.27,37.3,37.13,37.13,914.0
2022-11-07 15:00:00,37.1,37.26,37.09,37.24,2767.0,37.1,37.26,37.09,37.24,2767.0
2022-11-07 15:30:00,37.25,37.25,36.95,37.05,4948.0,37.25,37.25,36.95,37.05,4948.0
2022-11-08 09:30:00,38.85,39.11,37.62,37.87,4365.0,38.85,39.11,37.62,37.87,4365.0
2022-11-08 10:00:00,37.77,37.81,37.33,37.48,2361.0,37.77,37.81,37.33,37.48,2361.0
2022-11-08 10:30:00,37.68,37.71,37.56,37.64,2746.0,37.68,37.71,37.56,37.64,2746.0
2022-11-08 11:00:00,37.76,38.08,37.7,38.02,1400.0,37.76,38.08,37.7,38.02,1400.0
2022-11-08 11:30:00,38.16,38.26,38.04,38.11,1400.0,38.16,38.26,38.04,38.11,1400.0
2022-11-08 12:00:00,38.2,38.25,37.9,37.9,2530.0,38.2,38.25,37.9,37.9,2530.0
2022-11-08 12:30:00,38.01,38.05,37.87,37.87,969.0,38.01,38.05,37.87,37.87,969.0
2022-11-08 13:00:00,37.89,37.92,37.53,37.53,900.0,37.89,37.92,37.53,37.53,900.0
2022-11-08 13:30:00,37.73,37.73,37.49,37.49,700.0,37.73,37.73,37.49,37.49,700.0
2022-11-08 14:00:00,37.54,37.54,37.19,37.19,671.0,37.54,37.54,37.19,37.19,671.0
2022-11-08 14:30:00,37.14,37.49,37.11,37.43,2245.0,37.14,37.49,37.11,37.43,2245.0
2022-11-08 15:00:00,37.45,37.5,37.08,37.39,5700.0,37.45,37.5,37.08,37.39,5700.0
2022-11-08 15:30:00,37.43,37.44,37.03,37.03,12366.0,37.43,37.44,37.03,37.03,12366.0
2022-11-09 09:30:00,36.42,36.42,36.22,36.42,3900.0,36.42,36.42,36.22,36.42,3900.0
2022-11-09 10:00:00,36.57,36.89,36.57,36.87,1686.0,36.57,36.89,36.57,36.87,1686.0
2022-11-09 10:30:00,36.62,36.64,36.5,36.5,1047.0,36.62,36.64,36.5,36.5,1047.0
2022-11-09 11:00:00,36.63,36.67,36.47,36.51,1700.0,36.63,36.67,36.47,36.51,1700.0
2022-11-09 11:30:00,36.34,36.5,36.31,36.31,1200.0,36.34,36.5,36.31,36.31,1200.0
2022-11-09 12:00:00,36.31,36.31,36.2,36.21,2125.0,36.31,36.31,36.2,36.21,2125.0
2022-11-09 12:30:00,36.3,36.49,36.3,36.46,1200.0,36.3,36.49,36.3,36.46,1200.0
2022-11-09 13:00:00,36.53,36.54,36.48,36.51,1414.0,36.53,36.54,36.48,36.51,1414.0
2022-11-09 13:30:00,36.5,36.5,36.32,36.32,2100.0,36.5,36.5,36.32,36.32,2100.0
2022-11-09 14:00:00,36.43,36.59,36.42,36.46,2568.0,36.43,36.59,36.42,36.46,2568.0
2022-11-09 14:30:00,36.48,36.48,36.03,36.03,3446.0,36.48,36.48,36.03,36.03,3446.0
2022-11-09 15:00:00,36.07,36.29,36.07,36.17,3274.0,36.07,36.29,36.07,36.17,3274.0
2022-11-09 15:30:00,36.18,36.27,36.03,36.27,9211.0,36.18,36.27,36.03,36.27,9211.0
2022-11-10 09:30:00,37.5,38.12,37.5,38.08,9156.0,37.5,38.12,37.5,38.08,9156.0
2022-11-10 10:00:00,38.11,38.3,37.8,38.23,3498.0,38.11,38.3,37.8,38.23,3498.0
2022-11-10 10:30:00,38.21,38.28,37.94,38.27,2423.0,38.21,38.28,37.94,38.27,2423.0
2022-11-10 11:00:00,38.34,38.8,38.21,38.69,10536.0,38.34,38.8,38.21,38.69,10536.0
2022-11-10 11:30:00,38.7,38.84,38.61,38.84,2382.0,38.7,38.84,38.61,38.84,2382.0
2022-11-10 12:00:00,38.85,39.0,38.73,38.9,5700.0,38.85,39.0,38.73,38.9,5700.0
2022-11-10 12:30:00,38.85,38.91,38.77,38.89,3850.0,38.85,38.91,38.77,38.89,3850.0
2022-11-10 13:00:00,38.87,38.95,38.84,38.95,4014.0,38.87,38.95,38.84,38.95,4014.0
2022-11-10 13:30:00,38.98,39.47,38.9,39.32,3396.0,38.98,39.47,38.9,39.32,3396.0
2022-11-10 14:00:00,39.35,39.42,39.32,39.4,5470.0,39.35,39.42,39.32,39.4,5470.0
2022-11-10 14:30:00,39.38,39.46,39.29,39.43,3516.0,39.38,39.46,39.29,39.43,3516.0
2022-11-10 15:00:00,39.43,39.73,39.42,39.73,8443.0,39.43,39.73,39.42,39.73,8443.0
2022-11-10 15:30:00,39.73,40.14,39.7,39.9,19081.0,39.73,40.14,39.7,39.9,19081.0
2022-11-11 09:30:00,40.01,40.01,39.49,39.76,3000.0,40.01,40.01,39.49,39.76,3000.0
2022-11-11 10:00:00,39.75,39.9,39.35,39.78,1400.0,39.75,39.9,39.35,39.78,1400.0
2022-11-11 10:30:00,39.72,39.93,39.7,39.89,800.0,39.72,39.93,39.7,39.89,800.0
2022-11-11 11:00:00,39.94,39.96,39.71,39.87,2500.0,39.94,39.96,39.71,39.87,2500.0
2022-11-11 11:30:00,39.84,39.95,39.75,39.78,1500.0,39.84,39.95,39.75,39.78,1500.0
2022-11-11 12:00:00,39.67,39.9,39.66,39.84,1030.0,39.67,39.9,39.66,39.84,1030.0
2022-11-11 12:30:00,39.88,39.89,39.54,39.54,1000.0,39.88,39.89,39.54,39.54,1000.0
2022-11-11 13:00:00,39.61,39.65,39.58,39.63,1014.0,39.61,39.65,39.58,39.63,1014.0
2022-11-11 13:30:00,39.68,40.12,39.68,40.02,3399.0,39.68,40.12,39.68,40.02,3399.0
2022-11-11 14:00:00,40.02,40.02,39.72,39.76,2200.0,40.02,40.02,39.72,39.76,2200.0
2022-11-11 14:30:00,39.9,39.92,39.8,39.92,1591.0,39.9,39.92,39.8,39.92,1591.0
2022-11-11 15:00:00,39.88,39.88,39.35,39.35,2522.0,39.88,39.88,39.35,39.35,2522.0
2022-11-11 15:30:00,39.35,39.58,39.09,39.28,24357.0,39.35,39.58,39.09,39.28,24357.0
2022-11-14 09:30:00,39.06,39.4,38.95,39.25,1519.0,39.06,39.4,38.95,39.25,1519.0
2022-11-14 10:00:00,39.36,39.36,38.81,38.82,1300.0,39.36,39.36,38.81,38.82,1300.0
2022-11-14 10:30:00,38.49,38.65,38.45,38.64,1900.0,38.49,38.65,38.45,38.64,1900.0
2022-11-14 11:00:00,38.59,38.61,38.37,38.41,1300.0,38.59,38.61,38.37,38.41,1300.0
2022-11-14 11:30:00,38.37,38.5,38.31,38.5,600.0,38.37,38.5,38.31,38.5,600.0
2022-11-14 12:00:00,38.37,38.45,38.22,38.22,800.0,38.37,38.45,38.22,38.22,800.0
2022-11-14 12:30:00,38.44,38.47,38.26,38.27,1103.0,38.44,38.47,38.26,38.27,1103.0
2022-11-14 13:00:00,38.27,38.91,38.19,38.88,2934.0,38.27,38.91,38.19,38.88,2934.0
2022-11-14 13:30:00,38.79,39.14,38.75,39.12,5053.0,38.79,39.14,38.75,39.12,5053.0
2022-11-14 14:00:00,39.14,39.21,39.02,39.02,1100.0,39.14,39.21,39.02,39.02,1100.0
2022-11-14 14:30:00,39.02,39.07,39.01,39.07,1298.0,39.02,39.07,39.01,39.07,1298.0
2022-11-14 15:00:00,39.2,39.24,39.02,39.05,2000.0,39.2,39.24,39.02,39.05,2000.0
2022-11-14 15:30:00,39.12,39.2,38.88,39.08,4331.0,39.12,39.2,38.88,39.08,4331.0
2022-11-15 09:30:00,40.19,40.21,39.9,40.21,900.0,40.19,40.21,39.9,40.21,900.0
2022-11-15 10:00:00,40.24,40.4,39.76,40.01,1343.0,40.24,40.4,39.76,40.01,1343.0
2022-11-15 10:30:00,40.2,40.56,40.2,40.56,1063.0,40.2,40.56,40.2,40.56,1063.0
2022-11-15 11:00:00,40.48,40.57,40.47,40.54,600.0,40.48,40.57,40.47,40.54,600.0
2022-11-15 11:30:00,40.45,40.49,40.4,40.49,1700.0,40.45,40.49,40.4,40.49,1700.0
2022-11-15 12:00:00,40.62,40.63,40.33,40.34,2100.0,40.62,40.63,40.33,40.34,2100.0
2022-11-15 12:30:00,40.33,40.42,40.23,40.23,800.0,40.33,40.42,40.23,40.23,800.0
2022-11-15 13:00:00,40.21,40.39,39.8,39.8,1100.0,40.21,40.39,39.8,39.8,1100.0
2022-11-15 13:30:00,39.76,39.78,39.52,39.78,1123.0,39.76,39.78,39.52,39.78,1123.0
2022-11-15 14:00:00,39.76,39.77,39.54,39.75,1300.0,39.76,39.77,39.54,39.75,1300.0
2022-11-15 14:30:00,39.64,39.83,39.5,39.82,1656.0,39.64,39.83,39.5,39.82,1656.0
2022-11-15 15:00:00,39.84,39.92,39.65,39.88,2903.0,39.84,39.92,39.65,39.88,2903.0
2022-11-15 15:30:00,39.85,39.95,39.69,39.8,7076.0,39.85,39.95,39.69,39.8,7076.0
2022-11-16 09:30:00,39.03,39.16,38.98,39.09,732.0,39.03,39.16,38.98,39.09,732.0
2022-11-16 10:00:00,39.12,39.12,39.0,39.0,1088.0,39.12,39.12,39.0,39.0,1088.0
2022-11-16 10:30:00,38.74,38.74,38.63,38.63,300.0,38.74,38.74,38.63,38.63,300.0
2022-11-16 11:00:00,38.73,38.96,38.73,38.96,300.0,38.73,38.96,38.73,38.96,300.0
2022-11-16 11:30:00,38.86,39.03,38.86,38.98,947.0,38.86,39.03,38.86,38.98,947.0
2022-11-16 12:00:00,39.01,39.04,39.01,39.04,500.0,39.01,39.04,39.01,39.04,500.0
2022-11-16 12:30:00,39.19,39.25,39.14,39.17,771.0,39.19,39.25,39.14,39.17,771.0
2022-11-16 13:00:00,39.25,39.26,39.23,39.25,2377.0,39.25,39.26,39.23,39.25,2377.0
2022-11-16 13:30:00,39.2,39.25,39.12,39.19,2742.0,39.2,39.25,39.12,39.19,2742.0
2022-11-16 14:00:00,39.14,39.3,39.14,39.3,1281.0,39.14,39.3,39.14,39.3,1281.0
2022-11-16 14:30:00,39.44,39.54,39.44,39.54,500.0,39.44,39.54,39.44,39.54,500.0
2022-11-16 15:00:00,39.53,39.54,39.35,39.35,1400.0,39.53,39.54,39.35,39.35,1400.0
2022-11-16 15:30:00,39.35,39.49,39.31,39.34,11551.0,39.35,39.49,39.31,39.34,11551.0
2022-11-17 09:30:00,38.64,38.8,38.63,38.63,1200.0,38.64,38.8,38.63,38.63,1200.0
2022-11-17 10:00:00,38.47,38.47,38.33,38.33,274.0,38.47,38.47,38.33,38.33,274.0
2022-11-17 10:30:00,39.0,39.34,38.99,39.2,1505.0,39.0,39.34,38.99,39.2,1505.0
2022-11-17 11:00:00,39.21,39.44,39.21,39.41,600.0,39.21,39.44,39.21,39.41,600.0
2022-11-17 11:30:00,39.4,39.5,39.4,39.5,3300.0,39.4,39.5,39.4,39.5,3300.0
2022-11-17 12:00:00,39.5,39.67,39.41,39.5,3348.0,39.5,39.67,39.41,39.5,3348.0
2022-11-17 12:30:00,39.43,39.63,39.38,39.63,9928.0,39.43,39.63,39.38,39.63,9928.0
2022-11-17 13:00:00,39.65,39.65,39.39,39.39,9559.0,39.65,39.65,39.39,39.39,9559.0
2022-11-17 13:30:00,39.42,39.51,39.38,39.39,3696.0,39.42,39.51,39.38,39.39,3696.0
2022-11-17 14:00:00,39.42,39.42,39.25,39.38,2100.0,39.42,39.42,39.25,39.38,2100.0
2022-11-17 14:30:00,39.4,39.48,39.37,39.45,7404.0,39.4,39.48,39.37,39.45,7404.0
2022-11-17 15:00:00,39.45,39.53,39.32,39.4,11897.0,39.45,39.53,39.32,39.4,11897.0
2022-11-17 15:30:00,39.4,39.54,39.37,39.41,28547.0,39.4,39.54,39.37,39.41,28547.0
2022-11-18 09:30:00,39.99,39.99,39.9,39.9,336.0,39.99,39.99,39.9,39.9,336.0
2022-11-18 10:00:00,39.86,40.0,39.68,39.68,1300.0,39.86,40.0,39.68,39.68,1300.0
2022-11-18 10:30:00,39.72,39.8,39.69,39.73,7800.0,39.72,39.8,39.69,39.73,7800.0
2022-11-18 11:00:00,39.7,39.74,39.61,39.61,1100.0,39.7,39.74,39.61,39.61,1100.0
2022-11-18 11:30:00,39.62,39.7,39.62,39.68,2082.0,39.62,39.7,39.62,39.68,2082.0
2022-11-18 12:00:00,39.67,39.69,39.43,39.52,1809.0,39.67,39.69,39.43,39.52,1809.0
2022-11-18 12:30:00,39.52,39.52,39.43,39.43,1130.0,39.52,39.52,39.43,39.43,1130.0
2022-11-18 13:00:00,39.4,39.44,39.36,39.42,4885.0,39.4,39.44,39.36,39.42,4885.0
2022-11-18 13:30:00,39.42,39.53,39.35,39.37,1812.0,39.42,39.53,39.35,39.37,1812.0
2022-11-18 14:00:00,39.41,39.49,39.39,39.4,4868.0,39.41,39.49,39.39,39.4,4868.0
2022-11-18 14:30:00,39.4,39.41,39.21,39.29,5656.0,39.4,39.41,39.21,39.29,5656.0
2022-11-18 15:00:00,39.26,39.37,39.26,39.37,1146.0,39.26,39.37,39.26,39.37,1146.0
2022-11-18 15:30:00,39.4,39.59,39.28,39.4,30859.0,39.4,39.59,39.28,39.4,30859.0
2022-11-21 09:30:00,39.13,39.16,39.08,39.12,720.0,39.13,39.16,39.08,39.12,720.0
2022-11-21 10:00:00,38.96,38.99,38.65,38.65,600.0,38.96,38.99,38.65,38.65,600.0
2022-11-21 10:30:00,38.62,38.64,38.53,38.59,1000.0,38.62,38.64,38.53,38.59,1000.0
2022-11-21 11:00:00,38.75,39.03,38.73,39.02,664.0,38.75,39.03,38.73,39.02,664.0
2022-11-21 11:30:00,38.88,38.88,38.73,38.75,1100.0,38.88,38.88,38.73,38.75,1100.0
2022-11-21 12:00:00,38.51,38.54,38.25,38.29,1784.0,38.51,38.54,38.25,38.29,1784.0
2022-11-21 12:30:00,38.32,38.55,38.31,38.54,2400.0,38.32,38.55,38.31,38.54,2400.0
2022-11-21 13:00:00,38.53,38.56,38.25,38.32,3377.0,38.53,38.56,38.25,38.32,3377.0
2022-11-21 13:30:00,38.4,38.4,38.25,38.25,4373.0,38.4,38.4,38.25,38.25,4373.0
2022-11-21 14:00:00,38.08,38.1,37.83,37.93,3381.0,38.08,38.1,37.83,37.93,3381.0
2022-11-21 14:30:00,37.98,38.0,37.88,37.95,2523.0,37.98,38.0,37.88,37.95,2523.0
2022-11-21 15:00:00,37.97,38.04,37.77,37.92,5142.0,37.97,38.04,37.77,37.92,5142.0
2022-11-21 15:30:00,37.91,38.2,37.91,38.03,11284.0,37.91,38.2,37.91,38.03,11284.0
2022-11-22 09:30:00,37.83,37.83,36.47,36.52,4910.0,37.83,37.83,36.47,36.52,4910.0
2022-11-22 10:00:00,36.52,37.33,36.52,37.2,2094.0,36.52,37.33,36.52,37.2,2094.0
2022-11-22 10:30:00,37.3,37.3,36.94,37.14,3188.0,37.3,37.3,36.94,37.14,3188.0
2022-11-22 11:00:00,37.2,37.36,37.14,37.19,3551.0,37.2,37.36,37.14,37.19,3551.0
2022-11-22 11:30:00,37.22,37.22,36.96,37.02,1688.0,37.22,37.22,36.96,37.02,1688.0
2022-11-22 12:00:00,36.98,37.19,36.98,37.07,1848.0,36.98,37.19,36.98,37.07,1848.0
2022-11-22 12:30:00,37.06,37.14,36.95,36.97,2133.0,37.06,37.14,36.95,36.97,2133.0
2022-11-22 13:00:00,37.01,37.2,37.0,37.14,1651.0,37.01,37.2,37.0,37.14,1651.0
2022-11-22 13:30:00,37.15,37.26,37.06,37.21,1730.0,37.15,37.26,37.06,37.21,1730.0
2022-11-22 14:00:00,37.22,37.24,37.14,37.17,1150.0,37.22,37.24,37.14,37.17,1150.0
2022-11-22 14:30:00,37.13,37.24,37.09,37.11,1800.0,37.13,37.24,37.09,37.11,1800.0
2022-11-22 15:00:00,37.12,37.24,37.12,37.2,1400.0,37.12,37.24,37.12,37.2,1400.0
2022-11-22 15:30:00,37.3,37.58,37.29,37.57,6441.0,37.3,37.58,37.29,37.57,6441.0
2022-11-23 09:30:00,37.36,37.55,37.36,37.55,400.0,37.36,37.55,37.36,37.55,400.0
2022-11-23 10:00:00,37.47,37.49,37.34,37.34,2449.0,37.47,37.49,37.34,37.34,2449.0
2022-11-23 10:30:00,37.7,37.74,37.59,37.59,600.0,37.7,37.74,37.59,37.59,600.0
2022-11-23 11:00:00,37.83,37.83,37.6,37.6,600.0,37.83,37.83,37.6,37.6,600.0
2022-11-23 11:30:00,37.62,37.62,37.43,37.43,1400.0,37.62,37.62,37.43,37.43,1400.0
2022-11-23 12:00:00,37.63,37.63,37.58,37.58,600.0,37.63,37.63,37.58,37.58,600.0
2022-11-23 12:30:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2022-11-23 13:00:00,37.59,37.75,37.58,37.75,594.0,37.59,37.75,37.58,37.75,594.0
2022-11-23 13:30:00,37.77,37.83,37.77,37.82,976.0,37.77,37.83,37.77,37.82,976.0
2022-11-23 14:00:00,37.77,38.0,37.77,37.89,1767.0,37.77,38.0,37.77,37.89,1767.0
2022-11-23 14:30:00,37.81,37.85,37.77,37.81,1000.0,37.81,37.85,37.77,37.81,1000.0
2022-11-23 15:00:00,37.78,37.89,37.78,37.89,800.0,37.78,37.89,37.78,37.89,800.0
2022-11-23 15:30:00,37.86,38.04,37.76,37.78,3200.0,37.86,38.04,37.76,37.78,3200.0
2022-11-25 09:30:00,37.73,37.73,37.63,37.63,200.0,37.73,37.73,37.63,37.63,200.0
2022-11-25 10:00:00,38.2,38.27,38.2,38.24,1029.0,38.2,38.27,38.2,38.24,1029.0
2022-11-25 10:30:00,38.39,38.53,38.39,38.46,1358.0,38.39,38.53,38.39,38.46,1358.0
2022-11-25 11:00:00,38.43,38.54,38.31,38.51,800.0,38.43,38.54,38.31,38.51,800.0
2022-11-25 11:30:00,38.49,38.62,38.47,38.62,1100.0,38.49,38.62,38.47,38.62,1100.0
2022-11-25 12:00:00,38.62,38.68,38.57,38.66,1475.0,38.62,38.68,38.57,38.66,1475.0
2022-11-25 12:30:00,38.67,38.93,38.63,38.9,5363.0,38.67,38.93,38.63,38.9,5363.0
2022-11-28 09:30:00,38.66,38.79,38.66,38.79,744.0,38.66,38.79,38.66,38.79,744.0
2022-11-28 10:00:00,38.71,38.78,38.48,38.76,1861.0,38.71,38.78,38.48,38.76,1861.0
2022-11-28 10:30:00,38.76,38.86,38.58,38.6,1200.0,38.76,38.86,38.58,38.6,1200.0
2022-11-28 11:00:00,38.66,38.76,38.62,38.76,1650.0,38.66,38.76,38.62,38.76,1650.0
2022-11-28 11:30:00,38.84,39.0,38.83,38.86,2800.0,38.84,39.0,38.83,38.86,2800.0
2022-11-28 12:00:00,38.93,39.12,38.93,39.12,500.0,38.93,39.12,38.93,39.12,500.0
2022-11-28 12:30:00,39.19,39.26,39.16,39.23,4851.0,39.19,39.26,39.16,39.23,4851.0
2022-11-28 13:00:00,39.21,39.53,39.19,39.47,3173.0,39.21,39.53,39.19,39.47,3173.0
2022-11-28 13:30:00,39.45,39.51,39.43,39.47,2100.0,39.45,39.51,39.43,39.47,2100.0
2022-11-28 14:00:00,39.48,39.59,39.48,39.58,2500.0,39.48,39.59,39.48,39.58,2500.0
2022-11-28 14:30:00,39.57,39.59,39.46,39.49,2640.0,39.57,39.59,39.46,39.49,2640.0
2022-11-28 15:00:00,39.45,39.62,39.39,39.61,4600.0,39.45,39.62,39.39,39.61,4600.0
2022-11-28 15:30:00,39.61,39.87,39.4,39.47,16014.0,39.61,39.87,39.4,39.47,16014.0
2022-11-29 09:30:00,38.7,38.7,38.0,38.3,10963.0,38.7,38.7,38.0,38.3,10963.0
2022-11-29 10:00:00,38.45,38.75,38.44,38.46,5109.0,38.45,38.75,38.44,38.46,5109.0
2022-11-29 10:30:00,38.51,38.6,38.3,38.45,2100.0,38.51,38.6,38.3,38.45,2100.0
2022-11-29 11:00:00,38.31,38.31,38.05,38.3,1300.0,38.31,38.31,38.05,38.3,1300.0
2022-11-29 11:30:00,38.3,38.69,38.25,38.63,2500.0,38.3,38.69,38.25,38.63,2500.0
2022-11-29 12:00:00,38.65,38.65,38.43,38.47,2800.0,38.65,38.65,38.43,38.47,2800.0
2022-11-29 12:30:00,38.51,38.58,38.44,38.45,2916.0,38.51,38.58,38.44,38.45,2916.0
2022-11-29 13:00:00,38.42,38.61,38.34,38.59,2400.0,38.42,38.61,38.34,38.59,2400.0
2022-11-29 13:30:00,38.74,38.97,38.71,38.97,3100.0,38.74,38.97,38.71,38.97,3100.0
2022-11-29 14:00:00,39.0,39.16,38.99,39.02,5500.0,39.0,39.16,38.99,39.02,5500.0
2022-11-29 14:30:00,39.02,39.1,38.89,38.96,3609.0,39.02,39.1,38.89,38.96,3609.0
2022-11-29 15:00:00,38.97,39.1,38.97,39.06,4100.0,38.97,39.1,38.97,39.06,4100.0
2022-11-29 15:30:00,39.07,39.22,39.01,39.19,6059.0,39.07,39.22,39.01,39.19,6059.0
2022-11-30 09:30:00,38.48,39.19,38.48,39.05,1100.0,38.48,39.19,38.48,39.05,1100.0
2022-11-30 10:00:00,39.18,39.45,39.18,39.41,4869.0,39.18,39.45,39.18,39.41,4869.0
2022-11-30 10:30:00,39.59,39.59,39.38,39.54,2902.0,39.59,39.59,39.38,39.54,2902.0
2022-11-30 11:00:00,39.55,39.62,39.47,39.52,3743.0,39.55,39.62,39.47,39.52,3743.0
2022-11-30 11:30:00,39.56,39.58,39.48,39.58,1459.0,39.56,39.58,39.48,39.58,1459.0
2022-11-30 12:00:00,39.58,39.6,39.43,39.47,1650.0,39.58,39.6,39.43,39.47,1650.0
2022-11-30 12:30:00,39.46,39.46,39.21,39.31,1217.0,39.46,39.46,39.21,39.31,1217.0
2022-11-30 13:00:00,39.37,39.44,39.34,39.34,1735.0,39.37,39.44,39.34,39.34,1735.0
2022-11-30 13:30:00,39.45,39.58,39.35,39.46,17491.0,39.45,39.58,39.35,39.46,17491.0
2022-11-30 14:00:00,39.69,40.25,39.68,39.91,5978.0,39.69,40.25,39.68,39.91,5978.0
2022-11-30 14:30:00,39.8,39.82,39.72,39.77,1902.0,39.8,39.82,39.72,39.77,1902.0
2022-11-30 15:00:00,39.75,39.87,39.68,39.76,2100.0,39.75,39.87,39.68,39.76,2100.0
2022-11-30 15:30:00,39.76,39.95,39.47,39.66,9347.0,39.76,39.95,39.47,39.66,9347.0
2022-12-01 09:30:00,39.79,39.83,39.62,39.7,750.0,39.79,39.83,39.62,39.7,750.0
2022-12-01 10:00:00,39.72,39.75,39.46,39.66,2173.0,39.72,39.75,39.46,39.66,2173.0
2022-12-01 10:30:00,39.81,39.81,39.56,39.74,1100.0,39.81,39.81,39.56,39.74,1100.0
2022-12-01 11:00:00,39.77,39.96,39.74,39.96,1800.0,39.77,39.96,39.74,39.96,1800.0
2022-12-01 11:30:00,40.07,40.07,39.91,39.91,900.0,40.07,40.07,39.91,39.91,900.0
2022-12-01 12:00:00,39.95,39.95,39.79,39.81,1200.0,39.95,39.95,39.79,39.81,1200.0
2022-12-01 12:30:00,39.81,39.81,39.69,39.69,944.0,39.81,39.81,39.69,39.69,944.0
2022-12-01 13:00:00,39.71,39.73,39.49,39.58,1431.0,39.71,39.73,39.49,39.58,1431.0
2022-12-01 13:30:00,39.61,39.63,39.56,39.57,900.0,39.61,39.63,39.56,39.57,900.0
2022-12-01 14:00:00,39.57,39.71,39.54,39.65,900.0,39.57,39.71,39.54,39.65,900.0
2022-12-01 14:30:00,39.63,39.63,39.54,39.6,1000.0,39.63,39.63,39.54,39.6,1000.0
2022-12-01 15:00:00,39.61,39.67,39.55,39.55,1757.0,39.61,39.67,39.55,39.55,1757.0
2022-12-01 15:30:00,39.63,39.64,39.08,39.19,6143.0,39.63,39.64,39.08,39.19,6143.0
2022-12-02 09:30:00,38.63,38.63,38.25,38.4,8823.0,38.63,38.63,38.25,38.4,8823.0
2022-12-02 10:00:00,38.45,38.71,38.38,38.43,3004.0,38.45,38.71,38.38,38.43,3004.0
2022-12-02 10:30:00,38.66,39.03,38.66,39.0,1550.0,38.66,39.03,38.66,39.0,1550.0
2022-12-02 11:00:00,38.88,38.91,38.83,38.86,1700.0,38.88,38.91,38.83,38.86,1700.0
2022-12-02 11:30:00,38.9,38.97,38.78,38.78,1600.0,38.9,38.97,38.78,38.78,1600.0
2022-12-02 12:00:00,38.9,39.14,38.6,39.01,6956.0,38.9,39.14,38.6,39.01,6956.0
2022-12-02 12:30:00,39.02,39.08,38.93,38.96,5408.0,39.02,39.08,38.93,38.96,5408.0
2022-12-02 13:00:00,39.02,39.02,38.86,38.86,2851.0,39.02,39.02,38.86,38.86,2851.0
2022-12-02 13:30:00,38.86,38.97,38.83,38.97,2700.0,38.86,38.97,38.83,38.97,2700.0
2022-12-02 14:00:00,38.97,39.0,38.91,39.0,2984.0,38.97,39.0,38.91,39.0,2984.0
2022-12-02 14:30:00,39.02,39.22,39.02,39.22,2000.0,39.02,39.22,39.02,39.22,2000.0
2022-12-02 15:00:00,39.25,39.25,39.16,39.16,3300.0,39.25,39.25,39.16,39.16,3300.0
2022-12-02 15:30:00,39.12,39.12,38.91,39.02,7901.0,39.12,39.12,38.91,39.02,7901.0
2022-12-05 09:30:00,38.29,38.43,38.1,38.17,7301.0,38.29,38.43,38.1,38.17,7301.0
2022-12-05 10:00:00,38.11,38.28,37.93,37.95,4638.0,38.11,38.28,37.93,37.95,4638.0
2022-12-05 10:30:00,37.94,38.2,37.94,38.16,4702.0,37.94,38.2,37.94,38.16,4702.0
2022-12-05 11:00:00,38.25,38.25,37.93,37.94,1800.0,38.25,38.25,37.93,37.94,1800.0
2022-12-05 11:30:00,37.97,38.01,37.72,37.74,2872.0,37.97,38.01,37.72,37.74,2872.0
2022-12-05 12:00:00,37.77,37.78,37.57,37.64,9733.0,37.77,37.78,37.57,37.64,9733.0
2022-12-05 12:30:00,37.64,37.64,37.54,37.63,6130.0,37.64,37.64,37.54,37.63,6130.0
2022-12-05 13:00:00,37.6,37.65,37.46,37.49,4089.0,37.6,37.65,37.46,37.49,4089.0
2022-12-05 13:30:00,37.5,37.54,37.38,37.4,5700.0,37.5,37.54,37.38,37.4,5700.0
2022-12-05 14:00:00,37.41,37.52,37.37,37.41,14915.0,37.41,37.52,37.37,37.41,14915.0
2022-12-05 14:30:00,37.38,37.5,37.38,37.47,3700.0,37.38,37.5,37.38,37.47,3700.0
2022-12-05 15:00:00,37.48,37.5,37.33,37.34,9377.0,37.48,37.5,37.33,37.34,9377.0
2022-12-05 15:30:00,37.36,37.44,37.18,37.24,17390.0,37.36,37.44,37.18,37.24,17390.0
2022-12-06 09:30:00,37.38,37.38,36.79,36.79,11172.0,37.38,37.38,36.79,36.79,11172.0
2022-12-06 10:00:00,36.67,36.85,36.62,36.82,3770.0,36.67,36.85,36.62,36.82,3770.0
2022-12-06 10:30:00,36.61,36.63,36.33,36.44,3523.0,36.61,36.63,36.33,36.44,3523.0
2022-12-06 11:00:00,36.37,36.44,36.24,36.28,1661.0,36.37,36.44,36.24,36.28,1661.0
2022-12-06 11:30:00,36.33,36.47,36.33,36.44,1800.0,36.33,36.47,36.33,36.44,1800.0
2022-12-06 12:00:00,36.3,36.33,36.08,36.1,1680.0,36.3,36.33,36.08,36.1,1680.0
2022-12-06 12:30:00,36.12,36.14,35.91,35.93,2538.0,36.12,36.14,35.91,35.93,2538.0
2022-12-06 13:00:00,35.9,36.21,35.9,36.12,8023.0,35.9,36.21,35.9,36.12,8023.0
2022-12-06 13:30:00,36.14,36.31,35.94,36.28,8134.0,36.14,36.31,35.94,36.28,8134.0
2022-12-06 14:00:00,36.27,36.3,35.88,36.03,8392.0,36.27,36.3,35.88,36.03,8392.0
2022-12-06 14:30:00,36.04,36.11,35.66,35.69,7147.0,36.04,36.11,35.66,35.69,7147.0
2022-12-06 15:00:00,35.71,36.02,35.69,35.94,8186.0,35.71,36.02,35.69,35.94,8186.0
2022-12-06 15:30:00,35.95,36.3,35.95,36.22,32309.0,35.95,36.3,35.95,36.22,32309.0
2022-12-07 09:30:00,35.01,36.16,34.71,35.37,20648.0,35.01,36.16,34.71,35.37,20648.0
2022-12-07 10:00:00,35.0,35.36,34.42,34.9,6316.0,35.0,35.36,34.42,34.9,6316.0
2022-12-07 10:30:00,34.93,35.02,34.33,34.67,7507.0,34.93,35.02,34.33,34.67,7507.0
2022-12-07 11:00:00,34.65,34.82,34.15,34.34,7225.0,34.65,34.82,34.15,34.34,7225.0
2022-12-07 11:30:00,34.29,34.29,33.86,34.18,11855.0,34.29,34.29,33.86,34.18,11855.0
2022-12-07 12:00:00,34.13,34.52,34.13,34.25,6468.0,34.13,34.52,34.13,34.25,6468.0
2022-12-07 12:30:00,34.25,34.51,33.98,34.5,10466.0,34.25,34.51,33.98,34.5,10466.0
2022-12-07 13:00:00,34.5,34.73,34.48,34.61,11200.0,34.5,34.73,34.48,34.61,11200.0
2022-12-07 13:30:00,34.6,34.69,34.37,34.37,8310.0,34.6,34.69,34.37,34.37,8310.0
2022-12-07 14:00:00,34.29,34.3,33.36,33.62,12878.0,34.29,34.3,33.36,33.62,12878.0
2022-12-07 14:30:00,33.72,34.01,33.68,33.74,7500.0,33.72,34.01,33.68,33.74,7500.0
2022-12-07 15:00:00,33.73,33.89,33.05,33.11,12830.0,33.73,33.89,33.05,33.11,12830.0
2022-12-07 15:30:00,33.22,33.75,33.2,33.57,23878.0,33.22,33.75,33.2,33.57,23878.0
2022-12-08 09:30:00,34.14,34.34,34.09,34.34,2933.0,34.14,34.34,34.09,34.34,2933.0
2022-12-08 10:00:00,34.43,34.79,34.41,34.78,6468.0,34.43,34.79,34.41,34.78,6468.0
2022-12-08 10:30:00,34.87,35.61,34.87,35.5,7655.0,34.87,35.61,34.87,35.5,7655.0
2022-12-08 11:00:00,35.5,35.5,35.12,35.22,4099.0,35.5,35.5,35.12,35.22,4099.0
2022-12-08 11:30:00,35.19,35.57,35.19,35.36,2364.0,35.19,35.57,35.19,35.36,2364.0
2022-12-08 12:00:00,35.27,35.27,34.74,34.77,2800.0,35.27,35.27,34.74,34.77,2800.0
2022-12-08 12:30:00,34.61,34.72,34.5,34.72,4411.0,34.61,34.72,34.5,34.72,4411.0
2022-12-08 13:00:00,34.8,34.87,34.66,34.87,2856.0,34.8,34.87,34.66,34.87,2856.0
2022-12-08 13:30:00,34.83,35.33,34.83,35.28,3335.0,34.83,35.33,34.83,35.28,3335.0
2022-12-08 14:00:00,35.25,35.25,34.92,35.21,5000.0,35.25,35.25,34.92,35.21,5000.0
2022-12-08 14:30:00,35.17,35.18,34.98,35.06,8476.0,35.17,35.18,34.98,35.06,8476.0
2022-12-08 15:00:00,35.05,35.12,35.03,35.05,5881.0,35.05,35.12,35.03,35.05,5881.0
2022-12-08 15:30:00,35.02,35.09,34.98,35.02,24273.0,35.02,35.09,34.98,35.02,24273.0
2022-12-09 09:30:00,34.76,35.2,34.58,35.1,2733.0,34.76,35.2,34.58,35.1,2733.0
2022-12-09 10:00:00,35.0,35.23,34.96,35.14,2500.0,35.0,35.23,34.96,35.14,2500.0
2022-12-09 10:30:00,35.13,35.18,35.0,35.07,2167.0,35.13,35.18,35.0,35.07,2167.0
2022-12-09 11:00:00,35.18,35.18,35.0,35.03,2300.0,35.18,35.18,35.0,35.03,2300.0
2022-12-09 11:30:00,35.02,35.02,34.91,34.95,2140.0,35.02,35.02,34.91,34.95,2140.0
2022-12-09 12:00:00,34.95,35.13,34.95,35.01,2399.0,34.95,35.13,34.95,35.01,2399.0
2022-12-09 12:30:00,35.0,35.08,34.71,34.73,2300.0,35.0,35.08,34.71,34.73,2300.0
2022-12-09 13:00:00,34.75,34.75,34.44,34.44,3350.0,34.75,34.75,34.44,34.44,3350.0
2022-12-09 13:30:00,34.48,34.66,34.44,34.44,2207.0,34.48,34.66,34.44,34.44,2207.0
2022-12-09 14:00:00,34.43,34.51,34.31,34.51,2700.0,34.43,34.51,34.31,34.51,2700.0
2022-12-09 14:30:00,34.48,34.54,34.36,34.52,4347.0,34.48,34.54,34.36,34.52,4347.0
2022-12-09 15:00:00,34.55,34.71,34.55,34.65,5383.0,34.55,34.71,34.55,34.65,5383.0
2022-12-09 15:30:00,34.65,34.7,34.49,34.69,10791.0,34.65,34.7,34.49,34.69,10791.0
2022-12-12 09:30:00,34.54,34.8,34.49,34.72,2600.0,34.54,34.8,34.49,34.72,2600.0
2022-12-12 10:00:00,34.65,34.78,34.38,34.59,5439.0,34.65,34.78,34.38,34.59,5439.0
2022-12-12 10:30:00,34.67,35.5,34.67,35.45,9924.0,34.67,35.5,34.67,35.45,9924.0
2022-12-12 11:00:00,35.43,35.75,35.33,35.66,5786.0,35.43,35.75,35.33,35.66,5786.0
2022-12-12 11:30:00,35.63,36.0,35.47,35.95,8125.0,35.63,36.0,35.47,35.95,8125.0
2022-12-12 12:00:00,35.97,36.0,35.76,35.96,8376.0,35.97,36.0,35.76,35.96,8376.0
2022-12-12 12:30:00,35.98,36.01,35.81,35.81,3600.0,35.98,36.01,35.81,35.81,3600.0
2022-12-12 13:00:00,35.81,35.82,35.34,35.35,2417.0,35.81,35.82,35.34,35.35,2417.0
2022-12-12 13:30:00,35.39,35.66,35.39,35.5,800.0,35.39,35.66,35.39,35.5,800.0
2022-12-12 14:00:00,35.52,35.52,35.22,35.22,1300.0,35.52,35.52,35.22,35.22,1300.0
2022-12-12 14:30:00,35.23,35.34,35.23,35.3,1993.0,35.23,35.34,35.23,35.3,1993.0
2022-12-12 15:00:00,35.32,35.53,35.32,35.53,3777.0,35.32,35.53,35.32,35.53,3777.0
2022-12-12 15:30:00,35.58,35.85,35.56,35.76,8473.0,35.58,35.85,35.56,35.76,8473.0
2022-12-13 09:30:00,36.96,37.0,36.41,36.41,12566.0,36.96,37.0,36.41,36.41,12566.0
2022-12-13 10:00:00,36.5,36.54,35.95,35.96,15095.0,36.5,36.54,35.95,35.96,15095.0
2022-12-13 10:30:00,36.0,36.05,35.84,36.0,20097.0,36.0,36.05,35.84,36.0,20097.0
2022-12-13 11:00:00,36.0,36.05,35.75,35.75,18143.0,36.0,36.05,35.75,35.75,18143.0
2022-12-13 11:30:00,35.86,35.95,35.62,35.79,2045.0,35.86,35.95,35.62,35.79,2045.0
2022-12-13 12:00:00,35.79,35.85,35.6,35.85,1800.0,35.79,35.85,35.6,35.85,1800.0
2022-12-13 12:30:00,35.84,35.89,35.64,35.64,2000.0,35.84,35.89,35.64,35.64,2000.0
2022-12-13 13:00:00,35.76,35.88,35.73,35.83,2501.0,35.76,35.88,35.73,35.83,2501.0
2022-12-13 13:30:00,35.84,35.87,35.67,35.72,2649.0,35.84,35.87,35.67,35.72,2649.0
2022-12-13 14:00:00,35.81,35.87,35.66,35.78,1900.0,35.81,35.87,35.66,35.78,1900.0
2022-12-13 14:30:00,35.75,35.92,35.7,35.75,2500.0,35.75,35.92,35.7,35.75,2500.0
2022-12-13 15:00:00,35.71,35.78,35.63,35.72,2600.0,35.71,35.78,35.63,35.72,2600.0
2022-12-13 15:30:00,35.72,35.81,35.56,35.6,15575.0,35.72,35.81,35.56,35.6,15575.0
2022-12-14 09:30:00,35.87,35.9,35.5,35.67,2420.0,35.87,35.9,35.5,35.67,2420.0
2022-12-14 10:00:00,35.64,35.73,35.5,35.73,2521.0,35.64,35.73,35.5,35.73,2521.0
2022-12-14 10:30:00,35.59,35.7,35.56,35.63,2326.0,35.59,35.7,35.56,35.63,2326.0
2022-12-14 11:00:00,35.67,35.67,35.59,35.61,1218.0,35.67,35.67,35.59,35.61,1218.0
2022-12-14 11:30:00,35.62,35.62,35.4,35.4,900.0,35.62,35.62,35.4,35.4,900.0
2022-12-14 12:00:00,35.4,35.42,35.38,35.38,1414.0,35.4,35.42,35.38,35.38,1414.0
2022-12-14 12:30:00,35.38,35.47,35.35,35.41,2000.0,35.38,35.47,35.35,35.41,2000.0
2022-12-14 13:00:00,35.65,35.65,35.51,35.55,900.0,35.65,35.65,35.51,35.55,900.0
2022-12-14 13:30:00,35.47,35.72,35.47,35.58,1500.0,35.47,35.72,35.47,35.58,1500.0
2022-12-14 14:00:00,35.59,35.59,35.02,35.23,2583.0,35.59,35.59,35.02,35.23,2583.0
2022-12-14 14:30:00,35.26,35.4,35.05,35.24,2829.0,35.26,35.4,35.05,35.24,2829.0
2022-12-14 15:00:00,35.37,35.87,35.35,35.35,3718.0,35.37,35.87,35.35,35.35,3718.0
2022-12-14 15:30:00,35.34,35.57,35.31,35.5,8640.0,35.34,35.57,35.31,35.5,8640.0
2022-12-15 09:30:00,35.0,35.04,34.69,34.69,9373.0,35.0,35.04,34.69,34.69,9373.0
2022-12-15 10:00:00,34.56,34.75,34.5,34.74,3696.0,34.56,34.75,34.5,34.74,3696.0
2022-12-15 10:30:00,34.93,35.01,34.56,34.56,2087.0,34.93,35.01,34.56,34.56,2087.0
2022-12-15 11:00:00,34.6,34.64,34.35,34.35,2511.0,34.6,34.64,34.35,34.35,2511.0
2022-12-15 11:30:00,34.35,34.48,34.29,34.46,2540.0,34.35,34.48,34.29,34.46,2540.0
2022-12-15 12:00:00,34.49,34.49,34.42,34.45,1700.0,34.49,34.49,34.42,34.45,1700.0
2022-12-15 12:30:00,34.48,34.48,34.31,34.35,1814.0,34.48,34.48,34.31,34.35,1814.0
2022-12-15 13:00:00,34.35,34.36,34.18,34.21,1500.0,34.35,34.36,34.18,34.21,1500.0
2022-12-15 13:30:00,34.17,34.18,34.08,34.11,1514.0,34.17,34.18,34.08,34.11,1514.0
2022-12-15 14:00:00,34.12,34.28,34.1,34.21,1975.0,34.12,34.28,34.1,34.21,1975.0
2022-12-15 14:30:00,34.31,34.35,34.27,34.34,1742.0,34.31,34.35,34.27,34.34,1742.0
2022-12-15 15:00:00,34.36,34.36,34.2,34.32,3315.0,34.36,34.36,34.2,34.32,3315.0
2022-12-15 15:30:00,34.32,34.45,34.3,34.45,8208.0,34.32,34.45,34.3,34.45,8208.0
2022-12-16 09:30:00,33.79,34.27,33.79,34.23,2100.0,33.79,34.27,33.79,34.23,2100.0
2022-12-16 10:00:00,34.1,34.18,34.03,34.16,1979.0,34.1,34.18,34.03,34.16,1979.0
2022-12-16 10:30:00,34.14,34.18,34.02,34.1,1800.0,34.14,34.18,34.02,34.1,1800.0
2022-12-16 11:00:00,34.09,34.33,34.09,34.29,1317.0,34.09,34.33,34.09,34.29,1317.0
2022-12-16 11:30:00,34.3,34.31,34.1,34.11,600.0,34.3,34.31,34.1,34.11,600.0
2022-12-16 12:00:00,34.12,34.22,34.1,34.17,2098.0,34.12,34.22,34.1,34.17,2098.0
2022-12-16 12:30:00,34.16,34.17,33.88,33.88,1600.0,34.16,34.17,33.88,33.88,1600.0
2022-12-16 13:00:00,33.87,33.97,33.86,33.96,2100.0,33.87,33.97,33.86,33.96,2100.0
2022-12-16 13:30:00,33.92,33.92,33.8,33.85,2541.0,33.92,33.92,33.8,33.85,2541.0
2022-12-16 14:00:00,33.82,33.9,33.82,33.85,1800.0,33.82,33.9,33.82,33.85,1800.0
2022-12-16 14:30:00,33.82,33.96,33.81,33.96,2469.0,33.82,33.96,33.81,33.96,2469.0
2022-12-16 15:00:00,33.95,34.06,33.92,33.98,2828.0,33.95,34.06,33.92,33.98,2828.0
2022-12-16 15:30:00,33.99,34.0,33.73,33.88,12554.0,33.99,34.0,33.73,33.88,12554.0
2022-12-19 09:30:00,34.0,34.07,33.75,33.75,2699.0,34.0,34.07,33.75,33.75,2699.0
2022-12-19 10:00:00,33.7,33.75,33.54,33.54,3813.0,33.7,33.75,33.54,33.54,3813.0
2022-12-19 10:30:00,33.58,33.63,33.5,33.63,3109.0,33.58,33.63,33.5,33.63,3109.0
2022-12-19 11:00:00,33.72,33.75,33.7,33.73,1300.0,33.72,33.75,33.7,33.73,1300.0
2022-12-19 11:30:00,33.75,33.75,33.5,33.58,2725.0,33.75,33.75,33.5,33.58,2725.0
2022-12-19 12:00:00,33.5,33.63,33.5,33.61,1300.0,33.5,33.63,33.5,33.61,1300.0
2022-12-19 12:30:00,33.59,33.61,33.5,33.61,1300.0,33.59,33.61,33.5,33.61,1300.0
2022-12-19 13:00:00,33.57,33.62,33.49,33.55,2040.0,33.57,33.62,33.49,33.55,2040.0
2022-12-19 13:30:00,33.53,33.53,33.44,33.47,1704.0,33.53,33.53,33.44,33.47,1704.0
2022-12-19 14:00:00,33.46,33.66,33.46,33.53,4328.0,33.46,33.66,33.46,33.53,4328.0
2022-12-19 14:30:00,33.52,33.53,33.3,33.32,5083.0,33.52,33.53,33.3,33.32,5083.0
2022-12-19 15:00:00,33.29,33.3,33.15,33.26,5389.0,33.29,33.3,33.15,33.26,5389.0
2022-12-19 15:30:00,33.26,33.3,32.99,33.09,14244.0,33.26,33.3,32.99,33.09,14244.0
2022-12-20 09:30:00,33.19,33.19,32.86,32.94,1700.0,33.19,33.19,32.86,32.94,1700.0
2022-12-20 10:00:00,33.25,33.35,33.17,33.26,2720.0,33.25,33.35,33.17,33.26,2720.0
2022-12-20 10:30:00,33.27,33.35,33.13,33.23,2628.0,33.27,33.35,33.13,33.23,2628.0
2022-12-20 11:00:00,33.25,33.35,33.22,33.34,1807.0,33.25,33.35,33.22,33.34,1807.0
2022-12-20 11:30:00,33.32,33.37,33.32,33.36,400.0,33.32,33.37,33.32,33.36,400.0
2022-12-20 12:00:00,33.29,33.37,33.28,33.28,1000.0,33.29,33.37,33.28,33.28,1000.0
2022-12-20 12:30:00,33.24,33.29,33.24,33.28,1000.0,33.24,33.29,33.24,33.28,1000.0
2022-12-20 13:00:00,33.26,33.38,33.22,33.38,1800.0,33.26,33.38,33.22,33.38,1800.0
2022-12-20 13:30:00,33.37,33.37,33.29,33.31,1000.0,33.37,33.37,33.29,33.31,1000.0
2022-12-20 14:00:00,33.33,33.33,33.29,33.3,600.0,33.33,33.33,33.29,33.3,600.0
2022-12-20 14:30:00,33.31,33.34,33.26,33.34,4300.0,33.31,33.34,33.26,33.34,4300.0
2022-12-20 15:00:00,33.35,33.37,33.23,33.37,10662.0,33.35,33.37,33.23,33.37,10662.0
2022-12-20 15:30:00,33.39,33.39,33.27,33.34,17075.0,33.39,33.39,33.27,33.34,17075.0
2022-12-21 09:30:00,33.31,33.58,33.31,33.56,1600.0,33.31,33.58,33.31,33.56,1600.0
2022-12-21 10:00:00,33.59,33.72,33.56,33.62,1504.0,33.59,33.72,33.56,33.62,1504.0
2022-12-21 10:30:00,33.59,34.09,33.59,33.84,2821.0,33.59,34.09,33.59,33.84,2821.0
2022-12-21 11:00:00,33.75,33.91,33.67,33.72,3489.0,33.75,33.91,33.67,33.72,3489.0
2022-12-21 11:30:00,33.71,33.74,33.71,33.73,1273.0,33.71,33.74,33.71,33.73,1273.0
2022-12-21 12:00:00,33.65,33.67,33.6,33.67,1400.0,33.65,33.67,33.6,33.67,1400.0
2022-12-21 12:30:00,33.63,33.7,33.63,33.7,1300.0,33.63,33.7,33.63,33.7,1300.0
2022-12-21 13:00:00,33.73,33.79,33.61,33.61,1800.0,33.73,33.79,33.61,33.61,1800.0
2022-12-21 13:30:00,33.62,33.85,33.62,33.85,2201.0,33.62,33.85,33.62,33.85,2201.0
2022-12-21 14:00:00,33.86,34.01,33.86,33.99,4100.0,33.86,34.01,33.86,33.99,4100.0
2022-12-21 14:30:00,34.0,34.04,33.91,33.91,2878.0,34.0,34.04,33.91,33.91,2878.0
2022-12-21 15:00:00,33.92,33.92,33.66,33.69,3895.0,33.92,33.92,33.66,33.69,3895.0
2022-12-21 15:30:00,33.69,33.84,33.67,33.72,13616.0,33.69,33.84,33.67,33.72,13616.0
2022-12-22 09:30:00,33.22,33.58,33.21,33.47,2000.0,33.22,33.58,33.21,33.47,2000.0
2022-12-22 10:00:00,33.44,33.63,33.4,33.6,2612.0,33.44,33.63,33.4,33.6,2612.0
2022-12-22 10:30:00,33.57,33.79,33.52,33.62,2600.0,33.57,33.79,33.52,33.62,2600.0
2022-12-22 11:00:00,33.6,33.7,33.58,33.65,1712.0,33.6,33.7,33.58,33.65,1712.0
2022-12-22 11:30:00,33.66,33.69,33.47,33.47,4132.0,33.66,33.69,33.47,33.47,4132.0
2022-12-22 12:00:00,33.53,33.65,33.52,33.64,2200.0,33.53,33.65,33.52,33.64,2200.0
2022-12-22 12:30:00,33.63,33.99,33.63,33.94,2800.0,33.63,33.99,33.63,33.94,2800.0
2022-12-22 13:00:00,33.95,34.02,33.87,34.02,1500.0,33.95,34.02,33.87,34.02,1500.0
2022-12-22 13:30:00,33.92,34.11,33.92,34.1,2300.0,33.92,34.11,33.92,34.1,2300.0
2022-12-22 14:00:00,34.13,34.38,34.1,34.26,3900.0,34.13,34.38,34.1,34.26,3900.0
2022-12-22 14:30:00,34.28,34.5,34.26,34.45,3304.0,34.28,34.5,34.26,34.45,3304.0
2022-12-22 15:00:00,34.49,34.74,34.45,34.67,4544.0,34.49,34.74,34.45,34.67,4544.0
2022-12-22 15:30:00,34.65,34.93,34.63,34.86,8622.0,34.65,34.93,34.63,34.86,8622.0
2022-12-23 09:30:00,35.0,35.02,34.36,34.5,4657.0,35.0,35.02,34.36,34.5,4657.0
2022-12-23 10:00:00,34.33,34.62,34.28,34.59,2466.0,34.33,34.62,34.28,34.59,2466.0
2022-12-23 10:30:00,34.63,34.79,34.61,34.67,2642.0,34.63,34.79,34.61,34.67,2642.0
2022-12-23 11:00:00,34.62,34.78,34.55,34.78,1443.0,34.62,34.78,34.55,34.78,1443.0
2022-12-23 11:30:00,34.78,34.83,34.74,34.83,1300.0,34.78,34.83,34.74,34.83,1300.0
2022-12-23 12:00:00,34.84,34.99,34.84,34.94,2334.0,34.84,34.99,34.84,34.94,2334.0
2022-12-23 12:30:00,34.98,35.0,34.82,34.87,1307.0,34.98,35.0,34.82,34.87,1307.0
2022-12-23 13:00:00,34.89,35.0,34.89,34.98,2000.0,34.89,35.0,34.89,34.98,2000.0
2022-12-23 13:30:00,34.99,35.0,34.91,34.95,2299.0,34.99,35.0,34.91,34.95,2299.0
2022-12-23 14:00:00,34.94,34.95,34.88,34.91,2400.0,34.94,34.95,34.88,34.91,2400.0
2022-12-23 14:30:00,34.92,35.0,34.92,34.99,7693.0,34.92,35.0,34.92,34.99,7693.0
2022-12-23 15:00:00,35.0,35.05,34.88,34.93,21723.0,35.0,35.05,34.88,34.93,21723.0
2022-12-23 15:30:00,34.93,35.0,34.89,34.99,11911.0,34.93,35.0,34.89,34.99,11911.0
2022-12-27 09:30:00,34.98,34.98,34.84,34.87,1600.0,34.98,34.98,34.84,34.87,1600.0
2022-12-27 10:00:00,34.85,35.11,34.85,35.0,5517.0,34.85,35.11,34.85,35.0,5517.0
2022-12-27 10:30:00,35.01,35.12,35.01,35.02,2802.0,35.01,35.12,35.01,35.02,2802.0
2022-12-27 11:00:00,35.04,35.11,35.02,35.07,1529.0,35.04,35.11,35.02,35.07,1529.0
2022-12-27 11:30:00,35.08,35.08,34.93,34.94,1460.0,35.08,35.08,34.93,34.94,1460.0
2022-12-27 12:00:00,34.96,35.07,34.96,34.99,2742.0,34.96,35.07,34.96,34.99,2742.0
2022-12-27 12:30:00,35.0,35.02,34.93,34.98,5509.0,35.0,35.02,34.93,34.98,5509.0
2022-12-27 13:00:00,35.0,35.0,34.92,34.96,1311.0,35.0,35.0,34.92,34.96,1311.0
2022-12-27 13:30:00,34.98,34.98,34.66,34.66,400.0,34.98,34.98,34.66,34.66,400.0
2022-12-27 14:00:00,34.69,34.78,34.62,34.7,2300.0,34.69,34.78,34.62,34.7,2300.0
2022-12-27 14:30:00,34.7,34.72,34.61,34.72,1806.0,34.7,34.72,34.61,34.72,1806.0
2022-12-27 15:00:00,34.71,34.87,34.7,34.83,13989.0,34.71,34.87,34.7,34.83,13989.0
2022-12-27 15:30:00,34.85,34.97,34.82,34.82,12261.0,34.85,34.97,34.82,34.82,12261.0
2022-12-28 09:30:00,35.07,35.07,34.87,34.98,1200.0,35.07,35.07,34.87,34.98,1200.0
2022-12-28 10:00:00,35.01,35.03,34.88,34.96,2800.0,35.01,35.03,34.88,34.96,2800.0
2022-12-28 10:30:00,34.96,34.98,34.8,34.83,1300.0,34.96,34.98,34.8,34.83,1300.0
2022-12-28 11:00:00,34.84,34.99,34.8,34.99,1400.0,34.84,34.99,34.8,34.99,1400.0
2022-12-28 11:30:00,34.96,35.06,34.94,34.98,1694.0,34.96,35.06,34.94,34.98,1694.0
2022-12-28 12:00:00,35.0,35.0,34.65,34.95,1700.0,35.0,35.0,34.65,34.95,1700.0
2022-12-28 12:30:00,34.82,34.95,34.81,34.95,1700.0,34.82,34.95,34.81,34.95,1700.0
2022-12-28 13:00:00,35.05,35.07,34.96,34.98,2100.0,35.05,35.07,34.96,34.98,2100.0
2022-12-28 13:30:00,34.97,35.01,34.97,34.97,1300.0,34.97,35.01,34.97,34.97,1300.0
2022-12-28 14:00:00,35.0,35.02,34.98,34.99,2500.0,35.0,35.02,34.98,34.99,2500.0
2022-12-28 14:30:00,34.98,35.02,34.98,34.99,2700.0,34.98,35.02,34.98,34.99,2700.0
2022-12-28 15:00:00,34.99,34.99,34.73,34.97,4652.0,34.99,34.99,34.73,34.97,4652.0
2022-12-28 15:30:00,34.99,35.04,34.95,34.95,5810.0,34.99,35.04,34.95,34.95,5810.0
2022-12-29 09:30:00,35.05,35.3,34.97,35.3,900.0,35.05,35.3,34.97,35.3,900.0
2022-12-29 10:00:00,35.23,35.28,34.97,34.98,1900.0,35.23,35.28,34.97,34.98,1900.0
2022-12-29 10:30:00,34.96,35.05,34.79,34.79,2168.0,34.96,35.05,34.79,34.79,2168.0
2022-12-29 11:00:00,34.79,34.92,34.65,34.92,2072.0,34.79,34.92,34.65,34.92,2072.0
2022-12-29 11:30:00,34.95,35.06,34.95,35.02,1800.0,34.95,35.06,34.95,35.02,1800.0
2022-12-29 12:00:00,35.01,35.01,34.94,34.97,2057.0,35.01,35.01,34.94,34.97,2057.0
2022-12-29 12:30:00,34.96,35.04,34.94,35.0,2400.0,34.96,35.04,34.94,35.0,2400.0
2022-12-29 13:00:00,35.03,35.08,34.97,34.97,1433.0,35.03,35.08,34.97,34.97,1433.0
2022-12-29 13:30:00,34.9,34.98,34.84,34.98,1817.0,34.9,34.98,34.84,34.98,1817.0
2022-12-29 14:00:00,35.05,35.19,35.04,35.19,1268.0,35.05,35.19,35.04,35.19,1268.0
2022-12-29 14:30:00,35.2,35.2,35.12,35.19,2900.0,35.2,35.2,35.12,35.19,2900.0
2022-12-29 15:00:00,35.14,35.17,34.98,35.05,3663.0,35.14,35.17,34.98,35.05,3663.0
2022-12-29 15:30:00,35.15,35.18,35.01,35.07,6662.0,35.15,35.18,35.01,35.07,6662.0
2022-12-30 09:30:00,34.95,35.2,34.93,35.2,500.0,34.95,35.2,34.93,35.2,500.0
2022-12-30 10:00:00,35.35,35.5,35.32,35.46,1301.0,35.35,35.5,35.32,35.46,1301.0
2022-12-30 10:30:00,35.27,35.5,35.26,35.26,1762.0,35.27,35.5,35.26,35.26,1762.0
2022-12-30 11:00:00,35.21,35.21,34.93,34.96,1541.0,35.21,35.21,34.93,34.96,1541.0
2022-12-30 11:30:00,35.04,35.06,34.92,34.97,1900.0,35.04,35.06,34.92,34.97,1900.0
2022-12-30 12:00:00,35.01,35.15,34.99,34.99,1323.0,35.01,35.15,34.99,34.99,1323.0
2022-12-30 12:30:00,35.07,35.13,35.06,35.07,2389.0,35.07,35.13,35.06,35.07,2389.0
2022-12-30 13:00:00,35.09,35.12,34.96,34.98,800.0,35.09,35.12,34.96,34.98,800.0
2022-12-30 13:30:00,35.03,35.13,34.93,35.13,1396.0,35.03,35.13,34.93,35.13,1396.0
2022-12-30 14:00:00,35.13,35.15,35.05,35.1,2400.0,35.13,35.15,35.05,35.1,2400.0
2022-12-30 14:30:00,35.11,35.13,35.05,35.06,1754.0,35.11,35.13,35.05,35.06,1754.0
2022-12-30 15:00:00,35.12,35.21,35.12,35.18,1300.0,35.12,35.21,35.12,35.18,1300.0
2022-12-30 15:30:00,35.14,35.5,35.14,35.46,7970.0,35.14,35.5,35.14,35.46,7970.0
2023-01-03 09:30:00,35.99,36.05,35.46,35.53,3217.0,35.99,36.05,35.46,35.53,3217.0
2023-01-03 10:00:00,35.7,35.7,35.46,35.55,4593.0,35.7,35.7,35.46,35.55,4593.0
2023-01-03 10:30:00,35.56,35.7,35.56,35.68,3726.0,35.56,35.7,35.56,35.68,3726.0
2023-01-03 11:00:00,35.68,35.7,35.46,35.56,4550.0,35.68,35.7,35.46,35.56,4550.0
2023-01-03 11:30:00,35.55,35.55,35.41,35.55,6149.0,35.55,35.55,35.41,35.55,6149.0
2023-01-03 12:00:00,35.59,35.78,35.59,35.69,5116.0,35.59,35.78,35.59,35.69,5116.0
2023-01-03 12:30:00,35.71,35.71,35.5,35.69,3994.0,35.71,35.71,35.5,35.69,3994.0
2023-01-03 13:00:00,35.66,35.75,35.58,35.69,5129.0,35.66,35.75,35.58,35.69,5129.0
2023-01-03 13:30:00,35.71,35.76,35.66,35.68,2944.0,35.71,35.76,35.66,35.68,2944.0
2023-01-03 14:00:00,35.64,35.7,35.59,35.61,4175.0,35.64,35.7,35.59,35.61,4175.0
2023-01-03 14:30:00,35.61,35.61,35.49,35.56,5532.0,35.61,35.61,35.49,35.56,5532.0
2023-01-03 15:00:00,35.56,35.69,35.55,35.56,4970.0,35.56,35.69,35.55,35.56,4970.0
2023-01-03 15:30:00,35.53,35.67,35.36,35.46,23311.0,35.53,35.67,35.36,35.46,23311.0
2023-01-04 09:30:00,35.75,36.5,35.75,36.47,4095.0,35.75,36.5,35.75,36.47,4095.0
2023-01-04 10:00:00,36.47,36.72,36.45,36.62,2200.0,36.47,36.72,36.45,36.62,2200.0
2023-01-04 10:30:00,36.59,36.59,36.27,36.42,1913.0,36.59,36.59,36.27,36.42,1913.0
2023-01-04 11:00:00,36.36,36.43,36.15,36.21,5860.0,36.36,36.43,36.15,36.21,5860.0
2023-01-04 11:30:00,36.4,36.69,36.39,36.69,1833.0,36.4,36.69,36.39,36.69,1833.0
2023-01-04 12:00:00,36.71,36.76,36.68,36.75,887.0,36.71,36.76,36.68,36.75,887.0
2023-01-04 12:30:00,36.83,36.97,36.83,36.96,1700.0,36.83,36.97,36.83,36.96,1700.0
2023-01-04 13:00:00,36.95,37.11,36.93,36.97,5000.0,36.95,37.11,36.93,36.97,5000.0
2023-01-04 13:30:00,37.01,37.28,37.01,37.06,3300.0,37.01,37.28,37.01,37.06,3300.0
2023-01-04 14:00:00,37.06,37.06,36.7,36.7,3200.0,37.06,37.06,36.7,36.7,3200.0
2023-01-04 14:30:00,36.76,36.76,36.59,36.63,5426.0,36.76,36.76,36.59,36.63,5426.0
2023-01-04 15:00:00,36.64,36.85,36.53,36.82,6872.0,36.64,36.85,36.53,36.82,6872.0
2023-01-04 15:30:00,36.81,37.16,36.78,37.15,10844.0,36.81,37.16,36.78,37.15,10844.0
2023-01-05 09:30:00,36.99,37.09,36.68,37.08,2800.0,36.99,37.09,36.68,37.08,2800.0
2023-01-05 10:00:00,37.04,37.4,37.04,37.24,1672.0,37.04,37.4,37.04,37.24,1672.0
2023-01-05 10:30:00,37.24,37.33,37.16,37.2,2499.0,37.24,37.33,37.16,37.2,2499.0
2023-01-05 11:00:00,37.24,37.42,37.24,37.34,1847.0,37.24,37.42,37.24,37.34,1847.0
2023-01-05 11:30:00,37.48,37.71,37.45,37.48,3501.0,37.48,37.71,37.45,37.48,3501.0
2023-01-05 12:00:00,37.47,37.47,37.29,37.34,3434.0,37.47,37.47,37.29,37.34,3434.0
2023-01-05 12:30:00,37.34,37.39,37.27,37.29,3551.0,37.34,37.39,37.27,37.29,3551.0
2023-01-05 13:00:00,37.28,37.38,37.23,37.24,4463.0,37.28,37.38,37.23,37.24,4463.0
2023-01-05 13:30:00,37.27,37.3,37.27,37.28,1147.0,37.27,37.3,37.27,37.28,1147.0
2023-01-05 14:00:00,37.27,37.37,37.23,37.28,4100.0,37.27,37.37,37.23,37.28,4100.0
2023-01-05 14:30:00,37.3,37.55,37.25,37.52,1700.0,37.3,37.55,37.25,37.52,1700.0
2023-01-05 15:00:00,37.53,37.59,37.39,37.4,4700.0,37.53,37.59,37.39,37.4,4700.0
2023-01-05 15:30:00,37.39,37.73,37.34,37.68,9958.0,37.39,37.73,37.34,37.68,9958.0
2023-01-06 09:30:00,38.02,38.08,37.53,37.67,1722.0,38.02,38.08,37.53,37.67,1722.0
2023-01-06 10:00:00,37.61,38.17,37.49,38.07,2883.0,37.61,38.17,37.49,38.07,2883.0
2023-01-06 10:30:00,38.11,38.23,38.07,38.23,1464.0,38.11,38.23,38.07,38.23,1464.0
2023-01-06 11:00:00,38.16,38.5,38.16,38.5,1100.0,38.16,38.5,38.16,38.5,1100.0
2023-01-06 11:30:00,38.48,38.48,38.33,38.33,800.0,38.48,38.48,38.33,38.33,800.0
2023-01-06 12:00:00,38.24,38.5,38.23,38.3,2775.0,38.24,38.5,38.23,38.3,2775.0
2023-01-06 12:30:00,38.32,38.32,38.05,38.05,4854.0,38.32,38.32,38.05,38.05,4854.0
2023-01-06 13:00:00,38.15,38.15,37.97,38.0,2870.0,38.15,38.15,37.97,38.0,2870.0
2023-01-06 13:30:00,38.0,38.23,37.98,38.22,17506.0,38.0,38.23,37.98,38.22,17506.0
2023-01-06 14:00:00,38.22,38.41,38.22,38.39,14282.0,38.22,38.41,38.22,38.39,14282.0
2023-01-06 14:30:00,38.4,38.5,38.4,38.48,3527.0,38.4,38.5,38.4,38.48,3527.0
2023-01-06 15:00:00,38.48,38.56,38.43,38.55,11256.0,38.48,38.56,38.43,38.55,11256.0
2023-01-06 15:30:00,38.56,38.64,38.5,38.59,19694.0,38.56,38.64,38.5,38.59,19694.0
2023-01-09 09:30:00,39.07,39.67,39.04,39.5,88271.0,39.07,39.67,39.04,39.5,88271.0
2023-01-09 10:00:00,39.51,39.97,39.42,39.7,7925.0,39.51,39.97,39.42,39.7,7925.0
2023-01-09 10:30:00,39.52,40.0,39.46,39.87,2461.0,39.52,40.0,39.46,39.87,2461.0
2023-01-09 11:00:00,39.89,39.89,39.64,39.77,4699.0,39.89,39.89,39.64,39.77,4699.0
2023-01-09 11:30:00,39.85,39.85,39.63,39.71,4478.0,39.85,39.85,39.63,39.71,4478.0
2023-01-09 12:00:00,39.74,40.06,39.59,39.94,9435.0,39.74,40.06,39.59,39.94,9435.0
2023-01-09 12:30:00,39.94,40.06,39.87,40.06,2900.0,39.94,40.06,39.87,40.06,2900.0
2023-01-09 13:00:00,40.09,40.11,39.83,40.06,3064.0,40.09,40.11,39.83,40.06,3064.0
2023-01-09 13:30:00,39.83,39.85,39.67,39.77,3627.0,39.83,39.85,39.67,39.77,3627.0
2023-01-09 14:00:00,39.82,40.07,39.82,40.0,2400.0,39.82,40.07,39.82,40.0,2400.0
2023-01-09 14:30:00,40.03,40.32,40.03,40.15,4896.0,40.03,40.32,40.03,40.15,4896.0
2023-01-09 15:00:00,40.12,40.35,40.12,40.18,6310.0,40.12,40.35,40.12,40.18,6310.0
2023-01-09 15:30:00,40.19,40.36,40.17,40.17,15614.0,40.19,40.36,40.17,40.17,15614.0
2023-01-10 09:30:00,40.18,40.74,40.18,40.74,8975.0,40.18,40.74,40.18,40.74,8975.0
2023-01-10 10:00:00,40.73,40.73,40.59,40.62,6211.0,40.73,40.73,40.59,40.62,6211.0
2023-01-10 10:30:00,40.48,40.61,40.38,40.61,1700.0,40.48,40.61,40.38,40.61,1700.0
2023-01-10 11:00:00,40.62,40.64,40.57,40.57,5059.0,40.62,40.64,40.57,40.57,5059.0
2023-01-10 11:30:00,40.59,40.72,40.59,40.7,2500.0,40.59,40.72,40.59,40.7,2500.0
2023-01-10 12:00:00,40.71,40.78,40.66,40.7,6506.0,40.71,40.78,40.66,40.7,6506.0
2023-01-10 12:30:00,40.73,40.74,40.69,40.72,16905.0,40.73,40.74,40.69,40.72,16905.0
2023-01-10 13:00:00,40.71,40.77,40.7,40.75,17873.0,40.71,40.77,40.7,40.75,17873.0
2023-01-10 13:30:00,40.74,40.86,40.74,40.86,13283.0,40.74,40.86,40.74,40.86,13283.0
2023-01-10 14:00:00,40.89,41.09,40.86,40.99,7470.0,40.89,41.09,40.86,40.99,7470.0
2023-01-10 14:30:00,41.0,41.05,40.75,40.83,9282.0,41.0,41.05,40.75,40.83,9282.0
2023-01-10 15:00:00,40.84,40.85,40.65,40.85,7248.0,40.84,40.85,40.65,40.85,7248.0
2023-01-10 15:30:00,40.85,41.17,40.82,41.08,43806.0,40.85,41.17,40.82,41.08,43806.0
2023-01-11 09:30:00,41.5,41.73,41.24,41.69,11736.0,41.5,41.73,41.24,41.69,11736.0
2023-01-11 10:00:00,41.64,41.84,41.64,41.78,4871.0,41.64,41.84,41.64,41.78,4871.0
2023-01-11 10:30:00,41.78,41.8,41.28,41.28,3090.0,41.78,41.8,41.28,41.28,3090.0
2023-01-11 11:00:00,41.26,41.28,40.7,40.7,2300.0,41.26,41.28,40.7,40.7,2300.0
2023-01-11 11:30:00,40.64,40.92,40.64,40.69,1777.0,40.64,40.92,40.64,40.69,1777.0
2023-01-11 12:00:00,40.7,40.85,40.62,40.85,1501.0,40.7,40.85,40.62,40.85,1501.0
2023-01-11 12:30:00,40.77,40.88,40.68,40.83,2785.0,40.77,40.88,40.68,40.83,2785.0
2023-01-11 13:00:00,40.83,40.83,40.74,40.74,500.0,40.83,40.83,40.74,40.74,500.0
2023-01-11 13:30:00,40.71,40.74,40.69,40.69,1400.0,40.71,40.74,40.69,40.69,1400.0
2023-01-11 14:00:00,40.66,40.66,40.5,40.55,1300.0,40.66,40.66,40.5,40.55,1300.0
2023-01-11 14:30:00,40.61,40.61,40.5,40.52,2186.0,40.61,40.61,40.5,40.52,2186.0
2023-01-11 15:00:00,40.51,40.71,40.5,40.65,3408.0,40.51,40.71,40.5,40.65,3408.0
2023-01-11 15:30:00,40.61,40.89,40.48,40.89,8583.0,40.61,40.89,40.48,40.89,8583.0
2023-01-12 09:30:00,41.5,41.94,41.39,41.62,3575.0,41.5,41.94,41.39,41.62,3575.0
2023-01-12 10:00:00,41.9,42.01,41.87,41.99,6974.0,41.9,42.01,41.87,41.99,6974.0
2023-01-12 10:30:00,41.9,42.0,41.81,42.0,2251.0,41.9,42.0,41.81,42.0,2251.0
2023-01-12 11:00:00,41.93,41.93,41.48,41.57,6007.0,41.93,41.93,41.48,41.57,6007.0
2023-01-12 11:30:00,41.6,41.81,41.6,41.81,1770.0,41.6,41.81,41.6,41.81,1770.0
2023-01-12 12:00:00,41.88,41.88,41.65,41.65,1857.0,41.88,41.88,41.65,41.65,1857.0
2023-01-12 12:30:00,41.78,41.79,41.69,41.77,1221.0,41.78,41.79,41.69,41.77,1221.0
2023-01-12 13:00:00,41.85,41.88,41.77,41.77,1400.0,41.85,41.88,41.77,41.77,1400.0
2023-01-12 13:30:00,41.69,41.88,41.69,41.88,2754.0,41.69,41.88,41.69,41.88,2754.0
2023-01-12 14:00:00,41.87,41.87,41.65,41.66,1913.0,41.87,41.87,41.65,41.66,1913.0
2023-01-12 14:30:00,41.56,41.76,41.56,41.76,1419.0,41.56,41.76,41.56,41.76,1419.0
2023-01-12 15:00:00,41.8,41.92,41.76,41.89,3715.0,41.8,41.92,41.76,41.89,3715.0
2023-01-12 15:30:00,41.89,42.08,41.88,42.08,7990.0,41.89,42.08,41.88,42.08,7990.0
2023-01-13 09:30:00,42.06,42.12,42.06,42.07,1300.0,42.06,42.12,42.06,42.07,1300.0
2023-01-13 10:00:00,42.11,42.17,42.01,42.17,1918.0,42.11,42.17,42.01,42.17,1918.0
2023-01-13 10:30:00,42.1,42.32,42.05,42.28,2481.0,42.1,42.32,42.05,42.28,2481.0
2023-01-13 11:00:00,42.3,42.3,41.96,41.96,1960.0,42.3,42.3,41.96,41.96,1960.0
2023-01-13 11:30:00,41.97,42.17,41.97,42.02,1500.0,41.97,42.17,41.97,42.02,1500.0
2023-01-13 12:00:00,41.93,42.13,41.93,42.08,1095.0,41.93,42.13,41.93,42.08,1095.0
2023-01-13 12:30:00,42.05,42.44,42.03,42.4,3400.0,42.05,42.44,42.03,42.4,3400.0
2023-01-13 13:00:00,42.46,42.5,42.37,42.48,6926.0,42.46,42.5,42.37,42.48,6926.0
2023-01-13 13:30:00,42.47,42.57,42.37,42.37,3743.0,42.47,42.57,42.37,42.37,3743.0
2023-01-13 14:00:00,42.44,42.5,42.43,42.47,2000.0,42.44,42.5,42.43,42.47,2000.0
2023-01-13 14:30:00,42.48,42.48,42.38,42.39,2100.0,42.48,42.48,42.38,42.39,2100.0
2023-01-13 15:00:00,42.35,42.56,42.34,42.56,1500.0,42.35,42.56,42.34,42.56,1500.0
2023-01-13 15:30:00,42.55,43.0,42.55,42.99,16992.0,42.55,43.0,42.55,42.99,16992.0
2023-01-17 09:30:00,42.76,42.84,42.4,42.42,2620.0,42.76,42.84,42.4,42.42,2620.0
2023-01-17 10:00:00,42.53,42.53,42.19,42.46,2818.0,42.53,42.53,42.19,42.46,2818.0
2023-01-17 10:30:00,42.34,42.42,42.26,42.35,1025.0,42.34,42.42,42.26,42.35,1025.0
2023-01-17 11:00:00,42.29,42.29,42.18,42.28,800.0,42.29,42.29,42.18,42.28,800.0
2023-01-17 11:30:00,42.33,42.34,41.88,41.89,1952.0,42.33,42.34,41.88,41.89,1952.0
2023-01-17 12:00:00,41.89,41.89,41.61,41.63,1600.0,41.89,41.89,41.61,41.63,1600.0
2023-01-17 12:30:00,41.7,41.82,41.66,41.71,1500.0,41.7,41.82,41.66,41.71,1500.0
2023-01-17 13:00:00,41.69,41.69,41.5,41.56,4300.0,41.69,41.69,41.5,41.56,4300.0
2023-01-17 13:30:00,41.53,41.62,41.4,41.57,3898.0,41.53,41.62,41.4,41.57,3898.0
2023-01-17 14:00:00,41.5,41.5,41.18,41.31,2505.0,41.5,41.5,41.18,41.31,2505.0
2023-01-17 14:30:00,41.28,41.3,41.1,41.12,3219.0,41.28,41.3,41.1,41.12,3219.0
2023-01-17 15:00:00,41.15,41.21,41.03,41.07,7892.0,41.15,41.21,41.03,41.07,7892.0
2023-01-17 15:30:00,41.17,41.22,40.98,41.02,8927.0,41.17,41.22,40.98,41.02,8927.0
2023-01-18 09:30:00,41.22,41.22,41.12,41.21,1300.0,41.22,41.22,41.12,41.21,1300.0
2023-01-18 10:00:00,41.27,41.6,41.27,41.5,3240.0,41.27,41.6,41.27,41.5,3240.0
2023-01-18 10:30:00,41.47,41.47,41.21,41.31,600.0,41.47,41.47,41.21,41.31,600.0
2023-01-18 11:00:00,41.37,41.51,41.32,41.51,874.0,41.37,41.51,41.32,41.51,874.0
2023-01-18 11:30:00,41.48,41.48,41.25,41.25,1000.0,41.48,41.48,41.25,41.25,1000.0
2023-01-18 12:00:00,41.29,41.39,41.23,41.26,900.0,41.29,41.39,41.23,41.26,900.0
2023-01-18 12:30:00,41.21,41.27,41.07,41.07,800.0,41.21,41.27,41.07,41.07,800.0
2023-01-18 13:00:00,41.1,41.11,41.06,41.11,600.0,41.1,41.11,41.06,41.11,600.0
2023-01-18 13:30:00,41.27,41.35,41.11,41.13,1300.0,41.27,41.35,41.11,41.13,1300.0
2023-01-18 14:00:00,41.11,41.14,41.03,41.07,1600.0,41.11,41.14,41.03,41.07,1600.0
2023-01-18 14:30:00,41.19,41.26,41.15,41.19,2400.0,41.19,41.26,41.15,41.19,2400.0
2023-01-18 15:00:00,41.18,41.23,41.03,41.03,5873.0,41.18,41.23,41.03,41.03,5873.0
2023-01-18 15:30:00,40.99,41.12,40.98,41.02,10484.0,40.99,41.12,40.98,41.02,10484.0
2023-01-19 09:30:00,40.73,40.83,40.61,40.83,336.0,40.73,40.83,40.61,40.83,336.0
2023-01-19 10:00:00,40.93,40.97,40.8,40.8,1000.0,40.93,40.97,40.8,40.8,1000.0
2023-01-19 10:30:00,40.87,40.95,40.75,40.75,1600.0,40.87,40.95,40.75,40.75,1600.0
2023-01-19 11:00:00,40.76,40.76,40.5,40.51,2034.0,40.76,40.76,40.5,40.51,2034.0
2023-01-19 11:30:00,40.53,40.59,40.48,40.48,3712.0,40.53,40.59,40.48,40.48,3712.0
2023-01-19 12:00:00,40.45,40.75,40.41,40.64,2400.0,40.45,40.75,40.41,40.64,2400.0
2023-01-19 12:30:00,40.63,40.63,40.53,40.6,1000.0,40.63,40.63,40.53,40.6,1000.0
2023-01-19 13:00:00,40.6,40.72,40.59,40.67,700.0,40.6,40.72,40.59,40.67,700.0
2023-01-19 13:30:00,40.75,40.76,40.73,40.75,700.0,40.75,40.76,40.73,40.75,700.0
2023-01-19 14:00:00,40.75,41.03,40.75,40.87,2223.0,40.75,41.03,40.75,40.87,2223.0
2023-01-19 14:30:00,40.84,40.98,40.83,40.83,1705.0,40.84,40.98,40.83,40.83,1705.0
2023-01-19 15:00:00,40.91,40.94,40.76,40.85,1731.0,40.91,40.94,40.76,40.85,1731.0
2023-01-19 15:30:00,40.83,41.0,40.75,40.98,4517.0,40.83,41.0,40.75,40.98,4517.0
2023-01-20 09:30:00,41.47,41.62,41.47,41.61,2031.0,41.47,41.62,41.47,41.61,2031.0
2023-01-20 10:00:00,41.88,41.88,41.66,41.76,801.0,41.88,41.88,41.66,41.76,801.0
2023-01-20 10:30:00,41.79,41.79,41.56,41.7,1500.0,41.79,41.79,41.56,41.7,1500.0
2023-01-20 11:00:00,41.65,41.85,41.65,41.84,1099.0,41.65,41.85,41.65,41.84,1099.0
2023-01-20 11:30:00,41.8,41.89,41.8,41.89,900.0,41.8,41.89,41.8,41.89,900.0
2023-01-20 12:00:00,42.04,42.09,41.99,42.05,1102.0,42.04,42.09,41.99,42.05,1102.0
2023-01-20 12:30:00,42.05,42.13,42.05,42.13,397.0,42.05,42.13,42.05,42.13,397.0
2023-01-20 13:00:00,42.04,42.04,41.77,41.77,1200.0,42.04,42.04,41.77,41.77,1200.0
2023-01-20 13:30:00,41.77,41.96,41.77,41.94,2696.0,41.77,41.96,41.77,41.94,2696.0
2023-01-20 14:00:00,41.89,41.99,41.89,41.96,1500.0,41.89,41.99,41.89,41.96,1500.0
2023-01-20 14:30:00,41.97,42.01,41.93,41.99,2645.0,41.97,42.01,41.93,41.99,2645.0
2023-01-20 15:00:00,42.09,42.1,41.92,42.03,4200.0,42.09,42.1,41.92,42.03,4200.0
2023-01-20 15:30:00,42.04,42.18,42.04,42.1,4700.0,42.04,42.18,42.04,42.1,4700.0
2023-01-23 09:30:00,42.27,42.27,42.16,42.23,400.0,42.27,42.27,42.16,42.23,400.0
2023-01-23 10:00:00,42.09,42.2,41.93,41.93,500.0,42.09,42.2,41.93,41.93,500.0
2023-01-23 10:30:00,41.87,42.07,41.67,41.86,5266.0,41.87,42.07,41.67,41.86,5266.0
2023-01-23 11:00:00,42.02,42.1,41.99,42.08,873.0,42.02,42.1,41.99,42.08,873.0
2023-01-23 11:30:00,42.1,42.1,42.01,42.01,300.0,42.1,42.1,42.01,42.01,300.0
2023-01-23 12:00:00,41.89,41.92,41.65,41.68,2028.0,41.89,41.92,41.65,41.68,2028.0
2023-01-23 12:30:00,41.66,41.7,41.64,41.7,1664.0,41.66,41.7,41.64,41.7,1664.0
2023-01-23 13:00:00,41.75,41.91,41.75,41.9,1573.0,41.75,41.91,41.75,41.9,1573.0
2023-01-23 13:30:00,41.89,42.12,41.85,42.05,1894.0,41.89,42.12,41.85,42.05,1894.0
2023-01-23 14:00:00,41.93,41.94,41.82,41.82,600.0,41.93,41.94,41.82,41.82,600.0
2023-01-23 14:30:00,41.83,41.84,41.78,41.81,1700.0,41.83,41.84,41.78,41.81,1700.0
2023-01-23 15:00:00,41.84,41.89,41.7,41.7,3414.0,41.84,41.89,41.7,41.7,3414.0
2023-01-23 15:30:00,41.7,42.17,41.69,42.11,6974.0,41.7,42.17,41.69,42.11,6974.0
2023-01-24 09:30:00,41.83,41.94,41.83,41.92,300.0,41.83,41.94,41.83,41.92,300.0
2023-01-24 10:00:00,41.71,41.71,41.57,41.57,393.0,41.71,41.71,41.57,41.57,393.0
2023-01-24 10:30:00,41.63,41.74,41.5,41.65,847.0,41.63,41.74,41.5,41.65,847.0
2023-01-24 11:00:00,41.6,41.81,41.6,41.79,917.0,41.6,41.81,41.6,41.79,917.0
2023-01-24 11:30:00,41.76,41.81,41.69,41.69,1304.0,41.76,41.81,41.69,41.69,1304.0
2023-01-24 12:00:00,41.74,41.74,41.59,41.59,400.0,41.74,41.74,41.59,41.59,400.0
2023-01-24 12:30:00,41.55,41.63,41.5,41.61,1247.0,41.55,41.63,41.5,41.61,1247.0
2023-01-24 13:00:00,41.62,41.62,41.5,41.51,2368.0,41.62,41.62,41.5,41.51,2368.0
2023-01-24 13:30:00,41.33,41.48,41.32,41.41,2009.0,41.33,41.48,41.32,41.41,2009.0
2023-01-24 14:00:00,41.36,41.36,41.13,41.13,2369.0,41.36,41.36,41.13,41.13,2369.0
2023-01-24 14:30:00,41.1,41.36,41.05,41.3,6025.0,41.1,41.36,41.05,41.3,6025.0
2023-01-24 15:00:00,41.31,41.31,41.06,41.09,2708.0,41.31,41.31,41.06,41.09,2708.0
2023-01-24 15:30:00,41.15,41.16,40.91,41.06,5761.0,41.15,41.16,40.91,41.06,5761.0
2023-01-25 09:30:00,40.51,40.52,40.25,40.25,2766.0,40.51,40.52,40.25,40.25,2766.0
2023-01-25 10:00:00,40.15,40.33,40.14,40.33,1200.0,40.15,40.33,40.14,40.33,1200.0
2023-01-25 10:30:00,40.32,40.35,40.23,40.35,600.0,40.32,40.35,40.23,40.35,600.0
2023-01-25 11:00:00,40.32,40.48,40.14,40.48,1300.0,40.32,40.48,40.14,40.48,1300.0
2023-01-25 11:30:00,40.35,40.42,40.31,40.42,794.0,40.35,40.42,40.31,40.42,794.0
2023-01-25 12:00:00,40.46,40.49,40.01,40.02,3261.0,40.46,40.49,40.01,40.02,3261.0
2023-01-25 12:30:00,40.12,40.25,40.1,40.25,900.0,40.12,40.25,40.1,40.25,900.0
2023-01-25 13:00:00,40.36,40.41,40.36,40.4,1200.0,40.36,40.41,40.36,40.4,1200.0
2023-01-25 13:30:00,40.38,40.52,40.38,40.38,1242.0,40.38,40.52,40.38,40.38,1242.0
2023-01-25 14:00:00,40.41,40.46,40.32,40.33,1317.0,40.41,40.46,40.32,40.33,1317.0
2023-01-25 14:30:00,40.38,40.52,40.38,40.52,2319.0,40.38,40.52,40.38,40.52,2319.0
2023-01-25 15:00:00,40.6,40.65,40.4,40.51,2629.0,40.6,40.65,40.4,40.51,2629.0
2023-01-25 15:30:00,40.5,40.52,40.44,40.48,10268.0,40.5,40.52,40.44,40.48,10268.0
2023-01-26 09:30:00,41.19,41.19,40.46,40.53,1502.0,41.19,41.19,40.46,40.53,1502.0
2023-01-26 10:00:00,40.57,41.03,40.53,41.0,1700.0,40.57,41.03,40.53,41.0,1700.0
2023-01-26 10:30:00,41.01,41.01,40.63,40.63,1400.0,41.01,41.01,40.63,40.63,1400.0
2023-01-26 11:00:00,40.8,41.12,40.73,41.12,4683.0,40.8,41.12,40.73,41.12,4683.0
2023-01-26 11:30:00,41.14,41.15,40.9,41.09,1037.0,41.14,41.15,40.9,41.09,1037.0
2023-01-26 12:00:00,41.19,41.25,41.19,41.25,400.0,41.19,41.25,41.19,41.25,400.0
2023-01-26 12:30:00,41.3,41.41,41.19,41.41,1100.0,41.3,41.41,41.19,41.41,1100.0
2023-01-26 13:00:00,41.43,41.45,41.39,41.39,400.0,41.43,41.45,41.39,41.39,400.0
2023-01-26 13:30:00,41.45,41.5,41.35,41.36,1400.0,41.45,41.5,41.35,41.36,1400.0
2023-01-26 14:00:00,41.36,41.5,41.35,41.44,2255.0,41.36,41.5,41.35,41.44,2255.0
2023-01-26 14:30:00,41.47,41.5,41.46,41.5,2360.0,41.47,41.5,41.46,41.5,2360.0
2023-01-26 15:00:00,41.45,41.48,41.13,41.13,2100.0,41.45,41.48,41.13,41.13,2100.0
2023-01-26 15:30:00,40.95,41.1,40.95,41.08,6829.0,40.95,41.1,40.95,41.08,6829.0
2023-01-27 09:30:00,40.88,41.06,40.88,41.06,1000.0,40.88,41.06,40.88,41.06,1000.0
2023-01-27 10:00:00,40.91,41.09,40.91,41.0,1100.0,40.91,41.09,40.91,41.0,1100.0
2023-01-27 10:30:00,41.15,41.15,41.15,41.15,100.0,41.15,41.15,41.15,41.15,100.0
2023-01-27 11:00:00,41.31,41.5,41.22,41.5,936.0,41.31,41.5,41.22,41.5,936.0
2023-01-27 11:30:00,41.52,41.59,41.47,41.47,800.0,41.52,41.59,41.47,41.47,800.0
2023-01-27 12:00:00,41.53,41.7,41.53,41.69,1300.0,41.53,41.7,41.53,41.69,1300.0
2023-01-27 12:30:00,41.76,41.76,41.76,41.76,100.0,41.76,41.76,41.76,41.76,100.0
2023-01-27 13:00:00,41.9,41.9,41.73,41.73,1200.0,41.9,41.9,41.73,41.73,1200.0
2023-01-27 13:30:00,41.71,41.85,41.71,41.85,500.0,41.71,41.85,41.71,41.85,500.0
2023-01-27 14:00:00,41.84,41.91,41.83,41.9,900.0,41.84,41.91,41.83,41.9,900.0
2023-01-27 14:30:00,41.91,41.93,41.82,41.82,1400.0,41.91,41.93,41.82,41.82,1400.0
2023-01-27 15:00:00,41.82,41.91,41.75,41.77,2100.0,41.82,41.91,41.75,41.77,2100.0
2023-01-27 15:30:00,41.71,41.71,41.49,41.5,5500.0,41.71,41.71,41.49,41.5,5500.0
2023-01-30 09:30:00,40.98,40.99,40.7,40.7,800.0,40.98,40.99,40.7,40.7,800.0
2023-01-30 10:00:00,40.7,41.0,40.7,40.74,1300.0,40.7,41.0,40.7,40.74,1300.0
2023-01-30 10:30:00,40.72,40.75,40.5,40.51,3482.0,40.72,40.75,40.5,40.51,3482.0
2023-01-30 11:00:00,40.57,40.92,40.57,40.82,600.0,40.57,40.92,40.57,40.82,600.0
2023-01-30 11:30:00,40.97,41.02,40.91,40.92,700.0,40.97,41.02,40.91,40.92,700.0
2023-01-30 12:00:00,41.04,41.17,40.91,41.06,1340.0,41.04,41.17,40.91,41.06,1340.0
2023-01-30 12:30:00,41.13,41.19,41.08,41.19,1500.0,41.13,41.19,41.08,41.19,1500.0
2023-01-30 13:00:00,41.32,41.37,41.32,41.32,600.0,41.32,41.37,41.32,41.32,600.0
2023-01-30 13:30:00,41.36,41.5,41.36,41.45,1900.0,41.36,41.5,41.36,41.45,1900.0
2023-01-30 14:00:00,41.39,41.41,41.26,41.3,1300.0,41.39,41.41,41.26,41.3,1300.0
2023-01-30 14:30:00,41.3,41.36,41.25,41.35,1500.0,41.3,41.36,41.25,41.35,1500.0
2023-01-30 15:00:00,41.39,41.47,41.34,41.45,3357.0,41.39,41.47,41.34,41.45,3357.0
2023-01-30 15:30:00,41.44,41.76,41.44,41.57,16823.0,41.44,41.76,41.44,41.57,16823.0
2023-01-31 09:30:00,41.67,42.06,41.67,42.04,1200.0,41.67,42.06,41.67,42.04,1200.0
2023-01-31 10:00:00,41.83,42.17,41.76,42.09,2191.0,41.83,42.17,41.76,42.09,2191.0
2023-01-31 10:30:00,42.15,42.36,42.14,42.36,700.0,42.15,42.36,42.14,42.36,700.0
2023-01-31 11:00:00,42.39,42.5,42.38,42.5,2874.0,42.39,42.5,42.38,42.5,2874.0
2023-01-31 11:30:00,42.5,42.9,42.5,42.81,3385.0,42.5,42.9,42.5,42.81,3385.0
2023-01-31 12:00:00,42.8,42.81,42.46,42.51,3941.0,42.8,42.81,42.46,42.51,3941.0
2023-01-31 12:30:00,42.53,42.68,42.48,42.63,1600.0,42.53,42.68,42.48,42.63,1600.0
2023-01-31 13:00:00,42.64,42.69,42.52,42.6,2300.0,42.64,42.69,42.52,42.6,2300.0
2023-01-31 13:30:00,42.6,42.75,42.6,42.67,2400.0,42.6,42.75,42.6,42.67,2400.0
2023-01-31 14:00:00,42.71,43.08,42.71,42.97,5184.0,42.71,43.08,42.71,42.97,5184.0
2023-01-31 14:30:00,43.04,43.12,43.01,43.01,2938.0,43.04,43.12,43.01,43.01,2938.0
2023-01-31 15:00:00,43.03,43.11,42.89,42.91,3496.0,43.03,43.11,42.89,42.91,3496.0
2023-01-31 15:30:00,42.99,43.42,42.94,43.39,9684.0,42.99,43.42,42.94,43.39,9684.0
2023-02-01 09:30:00,43.49,43.5,43.2,43.41,2200.0,43.49,43.5,43.2,43.41,2200.0
2023-02-01 10:00:00,43.3,43.76,43.28,43.71,1395.0,43.3,43.76,43.28,43.71,1395.0
2023-02-01 10:30:00,43.67,43.67,43.19,43.21,2040.0,43.67,43.67,43.19,43.21,2040.0
2023-02-01 11:00:00,43.2,43.34,43.09,43.09,1675.0,43.2,43.34,43.09,43.09,1675.0
2023-02-01 11:30:00,42.92,43.03,42.91,43.03,773.0,42.92,43.03,42.91,43.03,773.0
2023-02-01 12:00:00,43.03,43.03,42.83,43.0,1200.0,43.03,43.03,42.83,43.0,1200.0
2023-02-01 12:30:00,43.04,43.21,43.03,43.17,900.0,43.04,43.21,43.03,43.17,900.0
2023-02-01 13:00:00,43.17,43.17,42.87,42.96,800.0,43.17,43.17,42.87,42.96,800.0
2023-02-01 13:30:00,42.92,43.01,42.92,43.01,432.0,42.92,43.01,42.92,43.01,432.0
2023-02-01 14:00:00,43.0,43.02,42.77,43.02,1281.0,43.0,43.02,42.77,43.02,1281.0
2023-02-01 14:30:00,43.02,43.72,42.93,43.66,7081.0,43.02,43.72,42.93,43.66,7081.0
2023-02-01 15:00:00,43.66,44.2,43.66,44.2,6500.0,43.66,44.2,43.66,44.2,6500.0
2023-02-01 15:30:00,44.37,44.5,43.9,44.06,7383.0,44.37,44.5,43.9,44.06,7383.0
2023-02-02 09:30:00,44.6,45.27,44.6,45.0,3877.0,44.6,45.27,44.6,45.0,3877.0
2023-02-02 10:00:00,45.06,45.17,44.76,45.16,3283.0,45.06,45.17,44.76,45.16,3283.0
2023-02-02 10:30:00,45.31,45.5,45.18,45.32,3107.0,45.31,45.5,45.18,45.32,3107.0
2023-02-02 11:00:00,45.28,45.32,45.16,45.28,2200.0,45.28,45.32,45.16,45.28,2200.0
2023-02-02 11:30:00,45.29,45.34,45.13,45.14,2748.0,45.29,45.34,45.13,45.14,2748.0
2023-02-02 12:00:00,45.11,45.2,44.93,45.1,3152.0,45.11,45.2,44.93,45.1,3152.0
2023-02-02 12:30:00,45.02,45.13,44.97,45.01,3585.0,45.02,45.13,44.97,45.01,3585.0
2023-02-02 13:00:00,45.07,45.1,44.91,44.99,1100.0,45.07,45.1,44.91,44.99,1100.0
2023-02-02 13:30:00,44.96,45.1,44.96,45.09,1500.0,44.96,45.1,44.96,45.09,1500.0
2023-02-02 14:00:00,45.08,45.16,44.96,45.08,3508.0,45.08,45.16,44.96,45.08,3508.0
2023-02-02 14:30:00,45.05,45.05,44.61,44.61,2300.0,45.05,45.05,44.61,44.61,2300.0
2023-02-02 15:00:00,44.58,44.8,44.48,44.74,4500.0,44.58,44.8,44.48,44.74,4500.0
2023-02-02 15:30:00,44.7,44.88,44.43,44.43,17052.0,44.7,44.88,44.43,44.43,17052.0
2023-02-03 09:30:00,44.1,44.43,44.1,44.1,1023.0,44.1,44.43,44.1,44.1,1023.0
2023-02-03 10:00:00,44.31,44.69,44.31,44.59,442.0,44.31,44.69,44.31,44.59,442.0
2023-02-03 10:30:00,44.63,45.04,44.63,44.97,1918.0,44.63,45.04,44.63,44.97,1918.0
2023-02-03 11:00:00,45.01,45.01,44.84,44.86,600.0,45.01,45.01,44.84,44.86,600.0
2023-02-03 11:30:00,44.66,44.75,44.65,44.69,800.0,44.66,44.75,44.65,44.69,800.0
2023-02-03 12:00:00,44.67,44.76,44.67,44.76,600.0,44.67,44.76,44.67,44.76,600.0
2023-02-03 12:30:00,44.77,44.81,44.65,44.7,941.0,44.77,44.81,44.65,44.7,941.0
2023-02-03 13:00:00,44.51,44.56,44.43,44.56,1021.0,44.51,44.56,44.43,44.56,1021.0
2023-02-03 13:30:00,44.52,44.68,44.48,44.61,1928.0,44.52,44.68,44.48,44.61,1928.0
2023-02-03 14:00:00,44.62,44.66,44.39,44.45,1800.0,44.62,44.66,44.39,44.45,1800.0
2023-02-03 14:30:00,44.49,44.58,44.37,44.37,1300.0,44.49,44.58,44.37,44.37,1300.0
2023-02-03 15:00:00,44.3,44.6,44.21,44.53,1200.0,44.3,44.6,44.21,44.53,1200.0
2023-02-03 15:30:00,44.54,44.78,44.49,44.69,4958.0,44.54,44.78,44.49,44.69,4958.0
2023-02-06 09:30:00,44.6,44.74,44.6,44.66,600.0,44.6,44.74,44.6,44.66,600.0
2023-02-06 10:00:00,44.75,44.75,44.39,44.39,772.0,44.75,44.75,44.39,44.39,772.0
2023-02-06 10:30:00,44.35,44.35,44.31,44.31,1300.0,44.35,44.35,44.31,44.31,1300.0
2023-02-06 11:00:00,44.2,44.36,44.2,44.36,500.0,44.2,44.36,44.2,44.36,500.0
2023-02-06 11:30:00,44.19,44.28,44.19,44.28,684.0,44.19,44.28,44.19,44.28,684.0
2023-02-06 12:00:00,44.3,44.3,44.29,44.29,300.0,44.3,44.3,44.29,44.29,300.0
2023-02-06 12:30:00,44.28,44.44,44.28,44.36,800.0,44.28,44.44,44.28,44.36,800.0
2023-02-06 13:00:00,44.34,44.41,44.34,44.37,410.0,44.34,44.41,44.34,44.37,410.0
2023-02-06 13:30:00,44.38,44.38,44.25,44.25,531.0,44.38,44.38,44.25,44.25,531.0
2023-02-06 14:00:00,44.3,44.32,44.28,44.31,947.0,44.3,44.32,44.28,44.31,947.0
2023-02-06 14:30:00,44.2,44.2,44.12,44.2,770.0,44.2,44.2,44.12,44.2,770.0
2023-02-06 15:00:00,44.16,44.16,44.09,44.14,700.0,44.16,44.16,44.09,44.14,700.0
2023-02-06 15:30:00,44.12,44.28,44.11,44.28,2863.0,44.12,44.28,44.11,44.28,2863.0
2023-02-07 09:30:00,44.23,44.52,44.23,44.43,2649.0,44.23,44.52,44.23,44.43,2649.0
2023-02-07 10:00:00,44.36,44.38,44.11,44.13,844.0,44.36,44.38,44.11,44.13,844.0
2023-02-07 10:30:00,44.16,44.16,44.06,44.06,300.0,44.16,44.16,44.06,44.06,300.0
2023-02-07 11:00:00,43.94,44.01,43.94,43.99,1090.0,43.94,44.01,43.94,43.99,1090.0
2023-02-07 11:30:00,44.03,44.03,44.03,44.03,151.0,44.03,44.03,44.03,44.03,151.0
2023-02-07 12:00:00,43.91,43.91,43.91,43.91,300.0,43.91,43.91,43.91,43.91,300.0
2023-02-07 12:30:00,43.87,44.26,43.85,44.26,425.0,43.87,44.26,43.85,44.26,425.0
2023-02-07 13:00:00,44.21,44.36,44.17,44.19,700.0,44.21,44.36,44.17,44.19,700.0
2023-02-07 13:30:00,43.62,43.96,43.62,43.96,537.0,43.62,43.96,43.62,43.96,537.0
2023-02-07 14:00:00,44.16,44.35,44.15,44.25,714.0,44.16,44.35,44.15,44.25,714.0
2023-02-07 14:30:00,44.44,44.46,44.41,44.41,500.0,44.44,44.46,44.41,44.41,500.0
2023-02-07 15:00:00,44.47,44.47,44.37,44.44,1269.0,44.47,44.47,44.37,44.44,1269.0
2023-02-07 15:30:00,44.47,44.85,44.37,44.85,2845.0,44.47,44.85,44.37,44.85,2845.0
2023-02-08 09:30:00,44.51,44.69,44.51,44.63,644.0,44.51,44.69,44.51,44.63,644.0
2023-02-08 10:00:00,44.43,44.43,44.34,44.34,200.0,44.43,44.43,44.34,44.34,200.0
2023-02-08 10:30:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2023-02-08 11:00:00,44.26,44.28,44.02,44.02,748.0,44.26,44.28,44.02,44.02,748.0
2023-02-08 11:30:00,44.08,44.08,44.01,44.04,782.0,44.08,44.08,44.01,44.04,782.0
2023-02-08 12:00:00,44.08,44.09,44.0,44.0,300.0,44.08,44.09,44.0,44.0,300.0
2023-02-08 12:30:00,44.04,44.07,43.93,43.93,500.0,44.04,44.07,43.93,43.93,500.0
2023-02-08 13:00:00,43.97,43.97,43.85,43.93,500.0,43.97,43.97,43.85,43.93,500.0
2023-02-08 13:30:00,43.9,43.91,43.9,43.91,300.0,43.9,43.91,43.9,43.91,300.0
2023-02-08 14:00:00,43.93,43.93,43.84,43.84,449.0,43.93,43.93,43.84,43.84,449.0
2023-02-08 14:30:00,43.76,43.77,43.76,43.76,428.0,43.76,43.77,43.76,43.76,428.0
2023-02-08 15:00:00,43.82,43.82,43.63,43.82,649.0,43.82,43.82,43.63,43.82,649.0
2023-02-08 15:30:00,43.85,43.88,43.8,43.86,700.0,43.85,43.88,43.8,43.86,700.0
2023-02-09 09:30:00,44.25,44.25,44.25,44.25,100.0,44.25,44.25,44.25,44.25,100.0
2023-02-09 10:00:00,44.0,44.0,44.0,44.0,100.0,44.0,44.0,44.0,44.0,100.0
2023-02-09 10:30:00,44.03,44.03,43.8,43.84,2600.0,44.03,44.03,43.8,43.84,2600.0
2023-02-09 11:00:00,43.83,44.08,43.72,44.08,1959.0,43.83,44.08,43.72,44.08,1959.0
2023-02-09 11:30:00,44.09,44.14,44.03,44.09,3251.0,44.09,44.14,44.03,44.09,3251.0
2023-02-09 12:00:00,44.08,44.08,43.88,43.99,1200.0,44.08,44.08,43.88,43.99,1200.0
2023-02-09 12:30:00,43.97,43.97,43.84,43.87,1500.0,43.97,43.97,43.84,43.87,1500.0
2023-02-09 13:00:00,43.95,44.21,43.92,44.14,2006.0,43.95,44.21,43.92,44.14,2006.0
2023-02-09 13:30:00,44.15,44.35,43.82,43.84,1760.0,44.15,44.35,43.82,43.84,1760.0
2023-02-09 14:00:00,43.87,44.02,43.87,44.01,1735.0,43.87,44.02,43.87,44.01,1735.0
2023-02-09 14:30:00,44.08,44.21,44.05,44.21,2021.0,44.08,44.21,44.05,44.21,2021.0
2023-02-09 15:00:00,44.23,44.43,44.23,44.43,2600.0,44.23,44.43,44.23,44.43,2600.0
2023-02-09 15:30:00,44.45,44.47,43.94,44.01,11008.0,44.45,44.47,43.94,44.01,11008.0
2023-02-10 09:30:00,43.75,43.75,43.71,43.71,400.0,43.75,43.75,43.71,43.71,400.0
2023-02-10 10:00:00,43.66,43.78,43.59,43.68,1700.0,43.66,43.78,43.59,43.68,1700.0
2023-02-10 10:30:00,43.62,44.04,43.62,44.04,4537.0,43.62,44.04,43.62,44.04,4537.0
2023-02-10 11:00:00,44.02,44.26,43.79,43.79,1600.0,44.02,44.26,43.79,43.79,1600.0
2023-02-10 11:30:00,43.73,43.83,43.5,43.55,6816.0,43.73,43.83,43.5,43.55,6816.0
2023-02-10 12:00:00,43.5,43.64,43.5,43.51,2540.0,43.5,43.64,43.5,43.51,2540.0
2023-02-10 12:30:00,43.52,43.52,43.33,43.42,1800.0,43.52,43.52,43.33,43.42,1800.0
2023-02-10 13:00:00,43.36,43.39,43.36,43.37,500.0,43.36,43.39,43.36,43.37,500.0
2023-02-10 13:30:00,43.45,43.46,43.28,43.28,799.0,43.45,43.46,43.28,43.28,799.0
2023-02-10 14:00:00,43.23,43.44,43.21,43.29,1300.0,43.23,43.44,43.21,43.29,1300.0
2023-02-10 14:30:00,43.32,43.36,43.28,43.35,1112.0,43.32,43.36,43.28,43.35,1112.0
2023-02-10 15:00:00,43.43,43.48,43.3,43.32,2079.0,43.43,43.48,43.3,43.32,2079.0
2023-02-10 15:30:00,43.33,43.6,43.33,43.6,3651.0,43.33,43.6,43.33,43.6,3651.0
2023-02-13 09:30:00,43.18,43.58,43.17,43.58,1211.0,43.18,43.58,43.17,43.58,1211.0
2023-02-13 10:00:00,43.71,43.72,43.68,43.68,371.0,43.71,43.72,43.68,43.68,371.0
2023-02-13 10:30:00,43.62,43.71,43.59,43.66,1184.0,43.62,43.71,43.59,43.66,1184.0
2023-02-13 11:00:00,43.73,43.81,43.73,43.79,300.0,43.73,43.81,43.73,43.79,300.0
2023-02-13 11:30:00,43.59,43.59,43.5,43.51,800.0,43.59,43.59,43.5,43.51,800.0
2023-02-13 12:00:00,43.43,43.57,43.43,43.55,913.0,43.43,43.57,43.43,43.55,913.0
2023-02-13 12:30:00,43.49,43.49,43.4,43.4,1344.0,43.49,43.49,43.4,43.4,1344.0
2023-02-13 13:00:00,43.34,43.57,43.34,43.57,1200.0,43.34,43.57,43.34,43.57,1200.0
2023-02-13 13:30:00,43.58,43.6,43.57,43.57,400.0,43.58,43.6,43.57,43.57,400.0
2023-02-13 14:00:00,43.53,43.53,43.38,43.38,1100.0,43.53,43.53,43.38,43.38,1100.0
2023-02-13 14:30:00,43.63,43.74,43.6,43.61,723.0,43.63,43.74,43.6,43.61,723.0
2023-02-13 15:00:00,43.65,43.84,43.65,43.78,1722.0,43.65,43.84,43.65,43.78,1722.0
2023-02-13 15:30:00,43.8,43.97,43.64,43.74,5554.0,43.8,43.97,43.64,43.74,5554.0
2023-02-14 09:30:00,43.39,43.69,43.39,43.69,200.0,43.39,43.69,43.39,43.69,200.0
2023-02-14 10:00:00,44.16,44.16,44.16,44.16,100.0,44.16,44.16,44.16,44.16,100.0
2023-02-14 10:30:00,43.56,43.56,43.55,43.55,300.0,43.56,43.56,43.55,43.55,300.0
2023-02-14 11:00:00,43.61,43.66,43.53,43.56,2788.0,43.61,43.66,43.53,43.56,2788.0
2023-02-14 11:30:00,43.4,43.4,43.36,43.36,1100.0,43.4,43.4,43.36,43.36,1100.0
2023-02-14 12:00:00,43.41,43.54,43.35,43.54,600.0,43.41,43.54,43.35,43.54,600.0
2023-02-14 12:30:00,43.67,43.71,43.5,43.64,600.0,43.67,43.71,43.5,43.64,600.0
2023-02-14 13:00:00,43.63,43.69,43.52,43.6,1900.0,43.63,43.69,43.52,43.6,1900.0
2023-02-14 13:30:00,43.63,43.63,43.36,43.53,1400.0,43.63,43.63,43.36,43.53,1400.0
2023-02-14 14:00:00,43.68,43.69,43.59,43.68,500.0,43.68,43.69,43.59,43.68,500.0
2023-02-14 14:30:00,43.79,43.97,43.78,43.94,1801.0,43.79,43.97,43.78,43.94,1801.0
2023-02-14 15:00:00,43.93,44.02,43.92,44.0,700.0,43.93,44.02,43.92,44.0,700.0
2023-02-14 15:30:00,43.97,44.15,43.91,43.95,4638.0,43.97,44.15,43.91,43.95,4638.0
2023-02-15 09:30:00,43.63,43.63,43.38,43.41,750.0,43.63,43.63,43.38,43.41,750.0
2023-02-15 10:00:00,43.35,43.59,43.33,43.59,892.0,43.35,43.59,43.33,43.59,892.0
2023-02-15 10:30:00,43.52,43.66,43.52,43.54,900.0,43.52,43.66,43.52,43.54,900.0
2023-02-15 11:00:00,43.52,43.63,43.52,43.54,600.0,43.52,43.63,43.52,43.54,600.0
2023-02-15 11:30:00,43.54,43.56,43.48,43.56,2124.0,43.54,43.56,43.48,43.56,2124.0
2023-02-15 12:00:00,43.45,43.57,43.32,43.33,1444.0,43.45,43.57,43.32,43.33,1444.0
2023-02-15 12:30:00,43.36,43.44,43.36,43.43,528.0,43.36,43.44,43.36,43.43,528.0
2023-02-15 13:00:00,43.5,43.59,43.5,43.59,1300.0,43.5,43.59,43.5,43.59,1300.0
2023-02-15 13:30:00,43.57,43.61,43.51,43.6,1300.0,43.57,43.61,43.51,43.6,1300.0
2023-02-15 14:00:00,43.59,43.63,43.57,43.57,1300.0,43.59,43.63,43.57,43.57,1300.0
2023-02-15 14:30:00,43.65,43.71,43.65,43.71,400.0,43.65,43.71,43.65,43.71,400.0
2023-02-15 15:00:00,43.64,43.67,43.55,43.64,2500.0,43.64,43.67,43.55,43.64,2500.0
2023-02-15 15:30:00,43.63,43.63,43.31,43.62,7005.0,43.63,43.63,43.31,43.62,7005.0
2023-02-16 09:30:00,43.03,43.73,43.03,43.7,400.0,43.03,43.73,43.03,43.7,400.0
2023-02-16 10:00:00,43.77,44.39,43.77,44.35,1500.0,43.77,44.39,43.77,44.35,1500.0
2023-02-16 10:30:00,44.37,44.45,44.3,44.45,1400.0,44.37,44.45,44.3,44.45,1400.0
2023-02-16 11:00:00,44.5,44.55,44.48,44.48,1367.0,44.5,44.55,44.48,44.48,1367.0
2023-02-16 11:30:00,44.5,44.67,44.5,44.67,1261.0,44.5,44.67,44.5,44.67,1261.0
2023-02-16 12:00:00,44.65,44.65,44.32,44.55,1785.0,44.65,44.65,44.32,44.55,1785.0
2023-02-16 12:30:00,44.55,44.68,44.49,44.64,1306.0,44.55,44.68,44.49,44.64,1306.0
2023-02-16 13:00:00,44.65,44.7,44.5,44.53,2397.0,44.65,44.7,44.5,44.53,2397.0
2023-02-16 13:30:00,44.52,44.7,44.52,44.64,3237.0,44.52,44.7,44.52,44.64,3237.0
2023-02-16 14:00:00,44.68,44.71,44.49,44.49,5502.0,44.68,44.71,44.49,44.49,5502.0
2023-02-16 14:30:00,44.56,44.68,44.36,44.36,7252.0,44.56,44.68,44.36,44.36,7252.0
2023-02-16 15:00:00,44.33,44.34,43.86,43.97,3922.0,44.33,44.34,43.86,43.97,3922.0
2023-02-16 15:30:00,43.76,43.76,43.5,43.52,7289.0,43.76,43.76,43.5,43.52,7289.0
2023-02-17 09:30:00,43.5,43.5,42.68,42.68,1671.0,43.5,43.5,42.68,42.68,1671.0
2023-02-17 10:00:00,43.01,43.08,42.94,43.08,700.0,43.01,43.08,42.94,43.08,700.0
2023-02-17 10:30:00,43.22,43.22,42.96,42.98,1050.0,43.22,43.22,42.96,42.98,1050.0
2023-02-17 11:00:00,42.89,42.93,42.89,42.93,200.0,42.89,42.93,42.89,42.93,200.0
2023-02-17 11:30:00,42.59,42.63,42.54,42.56,694.0,42.59,42.63,42.54,42.56,694.0
2023-02-17 12:00:00,42.59,42.65,42.59,42.65,500.0,42.59,42.65,42.59,42.65,500.0
2023-02-17 12:30:00,42.63,42.63,42.5,42.53,991.0,42.63,42.63,42.5,42.53,991.0
2023-02-17 13:00:00,42.5,42.75,42.5,42.67,1500.0,42.5,42.75,42.5,42.67,1500.0
2023-02-17 13:30:00,42.66,42.7,42.66,42.67,1000.0,42.66,42.7,42.66,42.67,1000.0
2023-02-17 14:00:00,42.68,42.75,42.6,42.67,900.0,42.68,42.75,42.6,42.67,900.0
2023-02-17 14:30:00,42.64,42.68,42.57,42.66,1400.0,42.64,42.68,42.57,42.66,1400.0
2023-02-17 15:00:00,42.64,42.65,42.5,42.51,2150.0,42.64,42.65,42.5,42.51,2150.0
2023-02-17 15:30:00,42.54,42.75,42.53,42.71,3700.0,42.54,42.75,42.53,42.71,3700.0
2023-02-21 09:30:00,42.21,42.21,42.0,42.14,2468.0,42.21,42.21,42.0,42.14,2468.0
2023-02-21 10:00:00,41.71,41.71,41.23,41.23,3894.0,41.71,41.71,41.23,41.23,3894.0
2023-02-21 10:30:00,41.12,41.2,40.81,40.9,1744.0,41.12,41.2,40.81,40.9,1744.0
2023-02-21 11:00:00,40.96,41.14,40.93,40.93,2429.0,40.96,41.14,40.93,40.93,2429.0
2023-02-21 11:30:00,40.92,41.03,40.77,40.91,4170.0,40.92,41.03,40.77,40.91,4170.0
2023-02-21 12:00:00,40.84,41.01,40.84,40.99,2418.0,40.84,41.01,40.84,40.99,2418.0
2023-02-21 12:30:00,41.03,41.12,41.02,41.12,1574.0,41.03,41.12,41.02,41.12,1574.0
2023-02-21 13:00:00,41.05,41.06,40.94,40.94,1867.0,41.05,41.06,40.94,40.94,1867.0
2023-02-21 13:30:00,40.89,41.02,40.89,41.02,1951.0,40.89,41.02,40.89,41.02,1951.0
2023-02-21 14:00:00,41.08,41.08,40.79,40.79,2871.0,41.08,41.08,40.79,40.79,2871.0
2023-02-21 14:30:00,40.81,40.9,40.8,40.82,3479.0,40.81,40.9,40.8,40.82,3479.0
2023-02-21 15:00:00,40.83,40.84,40.7,40.72,2935.0,40.83,40.84,40.7,40.72,2935.0
2023-02-21 15:30:00,40.86,40.91,40.78,40.87,8440.0,40.86,40.91,40.78,40.87,8440.0
2023-02-22 09:30:00,41.0,41.45,41.0,41.45,1300.0,41.0,41.45,41.0,41.45,1300.0
2023-02-22 10:00:00,41.29,41.29,41.09,41.09,984.0,41.29,41.29,41.09,41.09,984.0
2023-02-22 10:30:00,40.87,40.99,40.87,40.99,400.0,40.87,40.99,40.87,40.99,400.0
2023-02-22 11:00:00,41.02,41.02,41.02,41.02,100.0,41.02,41.02,41.02,41.02,100.0
2023-02-22 11:30:00,41.08,41.14,41.08,41.14,200.0,41.08,41.14,41.08,41.14,200.0
2023-02-22 12:00:00,41.18,41.18,41.13,41.13,400.0,41.18,41.18,41.13,41.13,400.0
2023-02-22 12:30:00,41.19,41.21,41.19,41.21,300.0,41.19,41.21,41.19,41.21,300.0
2023-02-22 13:00:00,41.15,41.15,41.06,41.06,600.0,41.15,41.15,41.06,41.06,600.0
2023-02-22 13:30:00,41.09,41.21,41.09,41.12,500.0,41.09,41.21,41.09,41.12,500.0
2023-02-22 14:00:00,41.17,41.2,41.01,41.16,1400.0,41.17,41.2,41.01,41.16,1400.0
2023-02-22 14:30:00,41.09,41.09,40.86,40.86,2729.0,41.09,41.09,40.86,40.86,2729.0
2023-02-22 15:00:00,40.82,40.98,40.82,40.93,1600.0,40.82,40.98,40.82,40.93,1600.0
2023-02-22 15:30:00,40.99,41.23,40.98,41.22,1946.0,40.99,41.23,40.98,41.22,1946.0
2023-02-23 09:30:00,41.19,41.46,41.15,41.4,840.0,41.19,41.46,41.15,41.4,840.0
2023-02-23 10:00:00,41.31,41.4,41.31,41.4,667.0,41.31,41.4,41.31,41.4,667.0
2023-02-23 10:30:00,41.32,41.35,41.2,41.2,700.0,41.32,41.35,41.2,41.2,700.0
2023-02-23 11:00:00,41.26,41.33,41.18,41.33,800.0,41.26,41.33,41.18,41.33,800.0
2023-02-23 11:30:00,41.11,41.12,40.99,41.12,600.0,41.11,41.12,40.99,41.12,600.0
2023-02-23 12:00:00,40.89,41.1,40.89,41.1,600.0,40.89,41.1,40.89,41.1,600.0
2023-02-23 12:30:00,41.15,41.16,41.04,41.05,695.0,41.15,41.16,41.04,41.05,695.0
2023-02-23 13:00:00,41.09,41.15,41.08,41.08,500.0,41.09,41.15,41.08,41.08,500.0
2023-02-23 13:30:00,41.16,41.16,41.04,41.04,1600.0,41.16,41.16,41.04,41.04,1600.0
2023-02-23 14:00:00,41.03,41.24,41.03,41.23,400.0,41.03,41.24,41.03,41.23,400.0
2023-02-23 14:30:00,41.31,41.44,41.3,41.42,1000.0,41.31,41.44,41.3,41.42,1000.0
2023-02-23 15:00:00,41.48,41.53,41.43,41.46,1500.0,41.48,41.53,41.43,41.46,1500.0
2023-02-23 15:30:00,41.47,41.47,41.05,41.08,2100.0,41.47,41.47,41.05,41.08,2100.0
2023-02-24 09:30:00,40.5,40.66,40.08,40.33,3890.0,40.5,40.66,40.08,40.33,3890.0
2023-02-24 10:00:00,40.56,40.56,40.21,40.21,1697.0,40.56,40.56,40.21,40.21,1697.0
2023-02-24 10:30:00,40.25,40.35,40.21,40.32,1800.0,40.25,40.35,40.21,40.32,1800.0
2023-02-24 11:00:00,40.32,40.44,40.27,40.33,1550.0,40.32,40.44,40.27,40.33,1550.0
2023-02-24 11:30:00,40.3,40.3,40.12,40.24,2001.0,40.3,40.3,40.12,40.24,2001.0
2023-02-24 12:00:00,40.19,40.19,40.07,40.08,1500.0,40.19,40.19,40.07,40.08,1500.0
2023-02-24 12:30:00,40.14,40.15,39.99,40.02,2026.0,40.14,40.15,39.99,40.02,2026.0
2023-02-24 13:00:00,40.0,40.39,39.99,40.3,3954.0,40.0,40.39,39.99,40.3,3954.0
2023-02-24 13:30:00,40.26,40.28,40.1,40.12,2400.0,40.26,40.28,40.1,40.12,2400.0
2023-02-24 14:00:00,40.14,40.25,40.13,40.23,3840.0,40.14,40.25,40.13,40.23,3840.0
2023-02-24 14:30:00,40.22,40.22,40.06,40.18,1800.0,40.22,40.22,40.06,40.18,1800.0
2023-02-24 15:00:00,40.22,40.28,40.12,40.12,2768.0,40.22,40.28,40.12,40.12,2768.0
2023-02-24 15:30:00,40.05,40.33,40.01,40.33,5742.0,40.05,40.33,40.01,40.33,5742.0
2023-02-27 09:30:00,40.51,40.51,40.49,40.49,200.0,40.51,40.51,40.49,40.49,200.0
2023-02-27 10:00:00,40.63,40.63,40.42,40.42,300.0,40.63,40.63,40.42,40.42,300.0
2023-02-27 10:30:00,40.33,40.33,40.08,40.08,1280.0,40.33,40.33,40.08,40.08,1280.0
2023-02-27 11:00:00,40.24,40.24,40.09,40.1,700.0,40.24,40.24,40.09,40.1,700.0
2023-02-27 11:30:00,40.16,40.28,40.16,40.28,707.0,40.16,40.28,40.16,40.28,707.0
2023-02-27 12:00:00,40.27,40.28,40.12,40.12,777.0,40.27,40.28,40.12,40.12,777.0
2023-02-27 12:30:00,40.13,40.27,40.12,40.27,695.0,40.13,40.27,40.12,40.27,695.0
2023-02-27 13:00:00,40.16,40.17,40.07,40.07,600.0,40.16,40.17,40.07,40.07,600.0
2023-02-27 13:30:00,40.08,40.08,40.0,40.04,821.0,40.08,40.08,40.0,40.04,821.0
2023-02-27 14:00:00,40.17,40.17,40.11,40.11,200.0,40.17,40.17,40.11,40.11,200.0
2023-02-27 14:30:00,40.11,40.12,39.84,39.92,1057.0,40.11,40.12,39.84,39.92,1057.0
2023-02-27 15:00:00,39.96,40.0,39.78,39.8,2128.0,39.96,40.0,39.78,39.8,2128.0
2023-02-27 15:30:00,39.79,39.83,39.75,39.77,6827.0,39.79,39.83,39.75,39.77,6827.0
2023-02-28 09:30:00,40.15,40.16,40.03,40.03,699.0,40.15,40.16,40.03,40.03,699.0
2023-02-28 10:00:00,40.07,40.08,40.07,40.08,200.0,40.07,40.08,40.07,40.08,200.0
2023-02-28 10:30:00,40.04,40.04,39.99,40.03,2289.0,40.04,40.04,39.99,40.03,2289.0
2023-02-28 11:00:00,39.96,40.13,39.96,40.09,900.0,39.96,40.13,39.96,40.09,900.0
2023-02-28 11:30:00,40.13,40.14,39.92,39.93,525.0,40.13,40.14,39.92,39.93,525.0
2023-02-28 12:00:00,39.92,40.08,39.92,40.08,1683.0,39.92,40.08,39.92,40.08,1683.0
2023-02-28 12:30:00,40.08,40.08,39.97,39.99,2832.0,40.08,40.08,39.97,39.99,2832.0
2023-02-28 13:00:00,40.0,40.25,40.0,40.25,1400.0,40.0,40.25,40.0,40.25,1400.0
2023-02-28 13:30:00,40.25,40.25,40.19,40.23,974.0,40.25,40.25,40.19,40.23,974.0
2023-02-28 14:00:00,40.24,40.24,40.23,40.23,400.0,40.24,40.24,40.23,40.23,400.0
2023-02-28 14:30:00,40.18,40.32,40.18,40.24,2830.0,40.18,40.32,40.18,40.24,2830.0
2023-02-28 15:00:00,40.2,40.31,40.14,40.3,4201.0,40.2,40.31,40.14,40.3,4201.0
2023-02-28 15:30:00,40.21,40.21,40.0,40.07,3073.0,40.21,40.21,40.0,40.07,3073.0
2023-03-01 09:30:00,39.69,40.1,39.65,40.05,1156.0,39.69,40.1,39.65,40.05,1156.0
2023-03-01 10:00:00,40.05,40.16,39.99,40.16,900.0,40.05,40.16,39.99,40.16,900.0
2023-03-01 10:30:00,40.17,40.22,40.15,40.2,1760.0,40.17,40.22,40.15,40.2,1760.0
2023-03-01 11:00:00,39.94,39.95,39.85,39.88,1028.0,39.94,39.95,39.85,39.88,1028.0
2023-03-01 11:30:00,39.92,40.1,39.92,40.1,300.0,39.92,40.1,39.92,40.1,300.0
2023-03-01 12:00:00,40.05,40.12,40.05,40.1,623.0,40.05,40.12,40.05,40.1,623.0
2023-03-01 12:30:00,40.15,40.22,40.13,40.22,737.0,40.15,40.22,40.13,40.22,737.0
2023-03-01 13:00:00,40.22,40.22,40.08,40.09,1009.0,40.22,40.22,40.08,40.09,1009.0
2023-03-01 13:30:00,40.08,40.13,40.08,40.09,900.0,40.08,40.13,40.08,40.09,900.0
2023-03-01 14:00:00,40.11,40.21,40.11,40.12,1200.0,40.11,40.21,40.11,40.12,1200.0
2023-03-01 14:30:00,40.03,40.06,40.02,40.02,700.0,40.03,40.06,40.02,40.02,700.0
2023-03-01 15:00:00,39.97,40.03,39.97,40.01,800.0,39.97,40.03,39.97,40.01,800.0
2023-03-01 15:30:00,40.08,40.08,39.89,39.93,1749.0,40.08,40.08,39.89,39.93,1749.0
2023-03-02 09:30:00,39.5,39.6,39.48,39.6,1603.0,39.5,39.6,39.48,39.6,1603.0
2023-03-02 10:00:00,39.69,39.73,39.63,39.66,500.0,39.69,39.73,39.63,39.66,500.0
2023-03-02 10:30:00,39.74,39.78,39.65,39.76,900.0,39.74,39.78,39.65,39.76,900.0
2023-03-02 11:00:00,39.75,39.97,39.71,39.97,800.0,39.75,39.97,39.71,39.97,800.0
2023-03-02 11:30:00,39.99,39.99,39.96,39.96,300.0,39.99,39.99,39.96,39.96,300.0
2023-03-02 12:00:00,40.02,40.13,40.02,40.13,500.0,40.02,40.13,40.02,40.13,500.0
2023-03-02 12:30:00,40.22,40.31,40.22,40.28,422.0,40.22,40.31,40.22,40.28,422.0
2023-03-02 13:00:00,40.25,40.25,40.22,40.22,300.0,40.25,40.25,40.22,40.22,300.0
2023-03-02 13:30:00,40.25,40.41,40.25,40.39,357.0,40.25,40.41,40.25,40.39,357.0
2023-03-02 14:00:00,40.5,40.57,40.49,40.55,4488.0,40.5,40.57,40.49,40.55,4488.0
2023-03-02 14:30:00,40.54,40.57,40.53,40.57,476.0,40.54,40.57,40.53,40.57,476.0
2023-03-02 15:00:00,40.67,40.67,40.56,40.56,1604.0,40.67,40.67,40.56,40.56,1604.0
2023-03-02 15:30:00,40.66,40.75,40.63,40.63,4682.0,40.66,40.75,40.63,40.63,4682.0
2023-03-03 09:30:00,40.97,40.97,40.68,40.9,900.0,40.97,40.97,40.68,40.9,900.0
2023-03-03 10:00:00,41.0,41.0,40.84,40.9,800.0,41.0,41.0,40.84,40.9,800.0
2023-03-03 10:30:00,40.86,40.96,40.86,40.96,898.0,40.86,40.96,40.86,40.96,898.0
2023-03-03 11:00:00,40.96,41.07,40.96,40.99,2439.0,40.96,41.07,40.96,40.99,2439.0
2023-03-03 11:30:00,41.02,41.26,41.02,41.25,1300.0,41.02,41.26,41.02,41.25,1300.0
2023-03-03 12:00:00,41.29,41.32,41.24,41.32,1600.0,41.29,41.32,41.24,41.32,1600.0
2023-03-03 12:30:00,41.3,41.32,41.25,41.32,800.0,41.3,41.32,41.25,41.32,800.0
2023-03-03 13:00:00,41.26,41.37,41.26,41.3,800.0,41.26,41.37,41.26,41.3,800.0
2023-03-03 13:30:00,41.33,41.5,41.33,41.49,4281.0,41.33,41.5,41.33,41.49,4281.0
2023-03-03 14:00:00,41.5,41.51,41.42,41.49,1800.0,41.5,41.51,41.42,41.49,1800.0
2023-03-03 14:30:00,41.55,41.56,41.51,41.55,2744.0,41.55,41.56,41.51,41.55,2744.0
2023-03-03 15:00:00,41.56,41.62,41.51,41.55,3701.0,41.56,41.62,41.51,41.55,3701.0
2023-03-03 15:30:00,41.55,41.59,41.41,41.45,6784.0,41.55,41.59,41.41,41.45,6784.0
2023-03-06 09:30:00,41.26,41.26,41.23,41.23,200.0,41.26,41.26,41.23,41.23,200.0
2023-03-06 10:00:00,41.14,41.14,41.0,41.1,600.0,41.14,41.14,41.0,41.1,600.0
2023-03-06 10:30:00,41.05,41.07,41.0,41.07,560.0,41.05,41.07,41.0,41.07,560.0
2023-03-06 11:00:00,40.99,41.09,40.78,40.78,1016.0,40.99,41.09,40.78,40.78,1016.0
2023-03-06 11:30:00,40.69,40.81,40.69,40.74,1328.0,40.69,40.81,40.69,40.74,1328.0
2023-03-06 12:00:00,40.66,40.68,40.5,40.6,1926.0,40.66,40.68,40.5,40.6,1926.0
2023-03-06 12:30:00,40.56,40.57,40.17,40.17,2259.0,40.56,40.57,40.17,40.17,2259.0
2023-03-06 13:00:00,40.19,40.21,39.87,39.87,1520.0,40.19,40.21,39.87,39.87,1520.0
2023-03-06 13:30:00,39.86,40.09,39.86,40.09,1367.0,39.86,40.09,39.86,40.09,1367.0
2023-03-06 14:00:00,40.11,40.12,40.04,40.04,700.0,40.11,40.12,40.04,40.04,700.0
2023-03-06 14:30:00,40.07,40.07,39.85,39.94,1400.0,40.07,40.07,39.85,39.94,1400.0
2023-03-06 15:00:00,39.95,40.02,39.87,39.87,2700.0,39.95,40.02,39.87,39.87,2700.0
2023-03-06 15:30:00,39.93,40.13,39.91,40.07,4329.0,39.93,40.13,39.91,40.07,4329.0
2023-03-07 09:30:00,40.48,40.48,40.48,40.48,100.0,40.48,40.48,40.48,40.48,100.0
2023-03-07 10:00:00,40.23,40.23,40.23,40.23,100.0,40.23,40.23,40.23,40.23,100.0
2023-03-07 10:30:00,40.24,40.24,39.97,40.02,594.0,40.24,40.24,39.97,40.02,594.0
2023-03-07 11:00:00,39.96,40.0,39.93,39.96,2041.0,39.96,40.0,39.93,39.96,2041.0
2023-03-07 11:30:00,39.99,40.07,39.99,40.04,600.0,39.99,40.07,39.99,40.04,600.0
2023-03-07 12:00:00,40.02,40.22,40.02,40.22,452.0,40.02,40.22,40.02,40.22,452.0
2023-03-07 12:30:00,40.16,40.16,40.15,40.15,200.0,40.16,40.16,40.15,40.15,200.0
2023-03-07 13:00:00,40.02,40.02,39.96,39.96,1300.0,40.02,40.02,39.96,39.96,1300.0
2023-03-07 13:30:00,40.0,40.0,39.6,39.63,1219.0,40.0,40.0,39.6,39.63,1219.0
2023-03-07 14:00:00,39.64,39.67,39.59,39.67,1500.0,39.64,39.67,39.59,39.67,1500.0
2023-03-07 14:30:00,39.63,39.63,39.5,39.51,3027.0,39.63,39.63,39.5,39.51,3027.0
2023-03-07 15:00:00,39.54,39.6,39.5,39.5,1902.0,39.54,39.6,39.5,39.5,1902.0
2023-03-07 15:30:00,39.48,39.49,39.18,39.18,4772.0,39.48,39.49,39.18,39.18,4772.0
2023-03-08 09:30:00,39.15,39.15,38.91,38.91,700.0,39.15,39.15,38.91,38.91,700.0
2023-03-08 10:00:00,38.96,39.0,38.73,38.87,3420.0,38.96,39.0,38.73,38.87,3420.0
2023-03-08 10:30:00,38.85,39.07,38.85,38.98,2277.0,38.85,39.07,38.85,38.98,2277.0
2023-03-08 11:00:00,39.07,39.16,39.01,39.03,1830.0,39.07,39.16,39.01,39.03,1830.0
2023-03-08 11:30:00,38.98,39.11,38.92,39.08,1639.0,38.98,39.11,38.92,39.08,1639.0
2023-03-08 12:00:00,39.03,39.04,38.74,38.74,5538.0,39.03,39.04,38.74,38.74,5538.0
2023-03-08 12:30:00,38.71,38.79,38.71,38.74,1800.0,38.71,38.79,38.71,38.74,1800.0
2023-03-08 13:00:00,38.76,38.76,38.5,38.5,3147.0,38.76,38.76,38.5,38.5,3147.0
2023-03-08 13:30:00,38.57,38.65,38.5,38.65,2650.0,38.57,38.65,38.5,38.65,2650.0
2023-03-08 14:00:00,38.72,38.94,38.7,38.94,2079.0,38.72,38.94,38.7,38.94,2079.0
2023-03-08 14:30:00,38.94,39.06,38.88,39.04,5372.0,38.94,39.06,38.88,39.04,5372.0
2023-03-08 15:00:00,39.04,39.21,39.04,39.2,4326.0,39.04,39.21,39.04,39.2,4326.0
2023-03-08 15:30:00,39.27,39.42,39.22,39.24,5378.0,39.27,39.42,39.22,39.24,5378.0
2023-03-09 09:30:00,39.38,39.38,38.84,38.89,1466.0,39.38,39.38,38.84,38.89,1466.0
2023-03-09 10:00:00,38.91,38.94,38.5,38.5,2500.0,38.91,38.94,38.5,38.5,2500.0
2023-03-09 10:30:00,38.62,38.75,38.6,38.6,1605.0,38.62,38.75,38.6,38.6,1605.0
2023-03-09 11:00:00,38.55,38.55,38.28,38.28,2956.0,38.55,38.55,38.28,38.28,2956.0
2023-03-09 11:30:00,38.23,38.24,38.13,38.13,929.0,38.23,38.24,38.13,38.13,929.0
2023-03-09 12:00:00,38.1,38.1,38.0,38.06,3398.0,38.1,38.1,38.0,38.06,3398.0
2023-03-09 12:30:00,38.0,38.0,37.69,37.69,1750.0,38.0,38.0,37.69,37.69,1750.0
2023-03-09 13:00:00,37.71,37.76,37.6,37.6,1590.0,37.71,37.76,37.6,37.6,1590.0
2023-03-09 13:30:00,37.51,37.73,37.5,37.56,3076.0,37.51,37.73,37.5,37.56,3076.0
2023-03-09 14:00:00,37.56,37.63,37.5,37.61,3826.0,37.56,37.63,37.5,37.61,3826.0
2023-03-09 14:30:00,37.61,37.69,37.6,37.61,2510.0,37.61,37.69,37.6,37.61,2510.0
2023-03-09 15:00:00,37.63,37.63,37.5,37.57,5338.0,37.63,37.63,37.5,37.57,5338.0
2023-03-09 15:30:00,37.56,37.76,37.52,37.52,6253.0,37.56,37.76,37.52,37.52,6253.0
2023-03-10 09:30:00,37.5,37.5,36.5,36.5,2606.0,37.5,37.5,36.5,36.5,2606.0
2023-03-10 10:00:00,36.67,37.11,36.67,36.85,3435.0,36.67,37.11,36.67,36.85,3435.0
2023-03-10 10:30:00,37.06,37.08,36.85,36.92,1879.0,37.06,37.08,36.85,36.92,1879.0
2023-03-10 11:00:00,37.04,37.31,37.04,37.29,1539.0,37.04,37.31,37.04,37.29,1539.0
2023-03-10 11:30:00,37.42,37.5,37.12,37.12,1696.0,37.42,37.5,37.12,37.12,1696.0
2023-03-10 12:00:00,36.9,36.9,36.69,36.72,1500.0,36.9,36.9,36.69,36.72,1500.0
2023-03-10 12:30:00,36.72,36.82,36.5,36.5,2205.0,36.72,36.82,36.5,36.5,2205.0
2023-03-10 13:00:00,36.5,36.5,36.03,36.04,950.0,36.5,36.5,36.03,36.04,950.0
2023-03-10 13:30:00,36.0,36.0,35.77,35.84,1246.0,36.0,36.0,35.77,35.84,1246.0
2023-03-10 14:00:00,35.87,36.23,35.87,35.92,2958.0,35.87,36.23,35.87,35.92,2958.0
2023-03-10 14:30:00,36.1,36.31,36.08,36.31,1811.0,36.1,36.31,36.08,36.31,1811.0
2023-03-10 15:00:00,36.22,36.22,35.78,35.82,8740.0,36.22,36.22,35.78,35.82,8740.0
2023-03-10 15:30:00,35.81,35.98,35.69,35.97,9392.0,35.81,35.98,35.69,35.97,9392.0
2023-03-13 09:30:00,35.01,35.01,34.42,34.49,5151.0,35.01,35.01,34.42,34.49,5151.0
2023-03-13 10:00:00,34.55,34.55,33.86,33.9,1604.0,34.55,34.55,33.86,33.9,1604.0
2023-03-13 10:30:00,33.92,34.01,33.5,33.85,4330.0,33.92,34.01,33.5,33.85,4330.0
2023-03-13 11:00:00,34.0,34.37,33.7,34.37,2900.0,34.0,34.37,33.7,34.37,2900.0
2023-03-13 11:30:00,34.5,34.58,34.44,34.5,3503.0,34.5,34.58,34.44,34.5,3503.0
2023-03-13 12:00:00,34.65,34.65,34.37,34.37,914.0,34.65,34.65,34.37,34.37,914.0
2023-03-13 12:30:00,34.21,34.36,34.15,34.15,1600.0,34.21,34.36,34.15,34.15,1600.0
2023-03-13 13:00:00,34.09,34.2,34.07,34.14,1632.0,34.09,34.2,34.07,34.14,1632.0
2023-03-13 13:30:00,34.15,34.35,34.1,34.35,1432.0,34.15,34.35,34.1,34.35,1432.0
2023-03-13 14:00:00,34.43,34.48,34.26,34.4,1524.0,34.43,34.48,34.26,34.4,1524.0
2023-03-13 14:30:00,34.43,34.76,34.43,34.72,3525.0,34.43,34.76,34.43,34.72,3525.0
2023-03-13 15:00:00,34.7,34.7,34.26,34.26,2226.0,34.7,34.7,34.26,34.26,2226.0
2023-03-13 15:30:00,34.31,34.49,34.07,34.16,9535.0,34.31,34.49,34.07,34.16,9535.0
2023-03-14 09:30:00,35.46,35.46,34.41,34.46,3452.0,35.46,35.46,34.41,34.46,3452.0
2023-03-14 10:00:00,34.61,34.81,34.56,34.81,2141.0,34.61,34.81,34.56,34.81,2141.0
2023-03-14 10:30:00,34.82,34.98,34.82,34.9,3979.0,34.82,34.98,34.82,34.9,3979.0
2023-03-14 11:00:00,34.86,35.08,34.86,35.02,3796.0,34.86,35.08,34.86,35.02,3796.0
2023-03-14 11:30:00,35.03,35.05,34.66,34.76,1100.0,35.03,35.05,34.66,34.76,1100.0
2023-03-14 12:00:00,34.84,34.86,34.76,34.76,1583.0,34.84,34.86,34.76,34.76,1583.0
2023-03-14 12:30:00,34.77,34.85,34.73,34.73,1000.0,34.77,34.85,34.73,34.73,1000.0
2023-03-14 13:00:00,34.77,34.79,34.25,34.31,2536.0,34.77,34.79,34.25,34.31,2536.0
2023-03-14 13:30:00,34.21,34.23,33.93,33.98,2477.0,34.21,34.23,33.93,33.98,2477.0
2023-03-14 14:00:00,33.98,33.98,33.71,33.85,1724.0,33.98,33.98,33.71,33.85,1724.0
2023-03-14 14:30:00,33.84,33.92,33.61,33.61,3877.0,33.84,33.92,33.61,33.61,3877.0
2023-03-14 15:00:00,33.61,33.64,33.44,33.55,5685.0,33.61,33.64,33.44,33.55,5685.0
2023-03-14 15:30:00,33.57,33.74,33.55,33.71,8821.0,33.57,33.74,33.55,33.71,8821.0
2023-03-15 09:30:00,32.65,32.86,32.36,32.45,6569.0,32.65,32.86,32.36,32.45,6569.0
2023-03-15 10:00:00,32.4,32.6,32.31,32.56,5622.0,32.4,32.6,32.31,32.56,5622.0
2023-03-15 10:30:00,32.67,32.67,32.47,32.59,1632.0,32.67,32.67,32.47,32.59,1632.0
2023-03-15 11:00:00,32.63,32.75,32.63,32.66,2084.0,32.63,32.75,32.63,32.66,2084.0
2023-03-15 11:30:00,32.61,32.75,32.6,32.65,2682.0,32.61,32.75,32.6,32.65,2682.0
2023-03-15 12:00:00,32.69,32.69,32.53,32.68,2435.0,32.69,32.69,32.53,32.68,2435.0
2023-03-15 12:30:00,32.71,32.75,32.6,32.68,3260.0,32.71,32.75,32.6,32.68,3260.0
2023-03-15 13:00:00,32.66,33.07,32.66,33.03,2421.0,32.66,33.07,32.66,33.03,2421.0
2023-03-15 13:30:00,33.0,33.16,32.9,33.12,4833.0,33.0,33.16,32.9,33.12,4833.0
2023-03-15 14:00:00,33.08,33.5,33.03,33.44,6329.0,33.08,33.5,33.03,33.44,6329.0
2023-03-15 14:30:00,33.44,33.5,33.33,33.44,3087.0,33.44,33.5,33.33,33.44,3087.0
2023-03-15 15:00:00,33.49,33.61,33.41,33.61,6902.0,33.49,33.61,33.41,33.61,6902.0
2023-03-15 15:30:00,33.63,33.99,33.58,33.98,24892.0,33.63,33.99,33.58,33.98,24892.0
2023-03-16 09:30:00,33.55,34.11,33.5,33.97,5727.0,33.55,34.11,33.5,33.97,5727.0
2023-03-16 10:00:00,34.18,34.19,33.68,33.82,6096.0,34.18,34.19,33.68,33.82,6096.0
2023-03-16 10:30:00,33.83,34.5,33.83,34.5,3306.0,33.83,34.5,33.83,34.5,3306.0
2023-03-16 11:00:00,34.34,34.38,34.24,34.33,1900.0,34.34,34.38,34.24,34.33,1900.0
2023-03-16 11:30:00,34.43,34.75,34.35,34.73,3995.0,34.43,34.75,34.35,34.73,3995.0
2023-03-16 12:00:00,34.74,34.88,34.73,34.73,1676.0,34.74,34.88,34.73,34.73,1676.0
2023-03-16 12:30:00,34.65,35.0,34.65,35.0,1100.0,34.65,35.0,34.65,35.0,1100.0
2023-03-16 13:00:00,35.09,35.14,34.84,35.09,1121.0,35.09,35.14,34.84,35.09,1121.0
2023-03-16 13:30:00,35.11,35.19,34.85,34.93,2402.0,35.11,35.19,34.85,34.93,2402.0
2023-03-16 14:00:00,34.77,34.77,34.62,34.7,2400.0,34.77,34.77,34.62,34.7,2400.0
2023-03-16 14:30:00,34.73,35.04,34.67,35.04,2138.0,34.73,35.04,34.67,35.04,2138.0
2023-03-16 15:00:00,35.05,35.47,35.05,35.46,3100.0,35.05,35.47,35.05,35.46,3100.0
2023-03-16 15:30:00,35.5,35.5,35.15,35.19,11966.0,35.5,35.5,35.15,35.19,11966.0
2023-03-17 09:30:00,34.65,35.19,34.65,35.19,1642.0,34.65,35.19,34.65,35.19,1642.0
2023-03-17 10:00:00,35.22,35.4,34.76,34.8,2621.0,35.22,35.4,34.76,34.8,2621.0
2023-03-17 10:30:00,34.82,34.82,34.42,34.44,2300.0,34.82,34.82,34.42,34.44,2300.0
2023-03-17 11:00:00,34.4,34.45,34.28,34.3,3740.0,34.4,34.45,34.28,34.3,3740.0
2023-03-17 11:30:00,34.3,34.32,34.22,34.23,1802.0,34.3,34.32,34.22,34.23,1802.0
2023-03-17 12:00:00,34.28,34.48,34.28,34.45,2563.0,34.28,34.48,34.28,34.45,2563.0
2023-03-17 12:30:00,34.5,34.55,34.31,34.37,2044.0,34.5,34.55,34.31,34.37,2044.0
2023-03-17 13:00:00,34.36,34.43,34.33,34.33,2800.0,34.36,34.43,34.33,34.33,2800.0
2023-03-17 13:30:00,34.45,34.45,34.32,34.45,2078.0,34.45,34.45,34.32,34.45,2078.0
2023-03-17 14:00:00,34.53,34.53,34.33,34.34,4272.0,34.53,34.53,34.33,34.34,4272.0
2023-03-17 14:30:00,34.35,34.48,34.34,34.42,2325.0,34.35,34.48,34.34,34.42,2325.0
2023-03-17 15:00:00,34.4,34.59,34.34,34.55,3234.0,34.4,34.59,34.34,34.55,3234.0
2023-03-17 15:30:00,34.5,34.5,34.26,34.29,13178.0,34.5,34.5,34.26,34.29,13178.0
2023-03-20 09:30:00,34.8,34.9,34.8,34.9,1000.0,34.8,34.9,34.8,34.9,1000.0
2023-03-20 10:00:00,34.9,35.19,34.83,35.19,2536.0,34.9,35.19,34.83,35.19,2536.0
2023-03-20 10:30:00,35.36,35.83,35.36,35.83,4482.0,35.36,35.83,35.36,35.83,4482.0
2023-03-20 11:00:00,35.89,36.2,35.89,36.07,2113.0,35.89,36.2,35.89,36.07,2113.0
2023-03-20 11:30:00,36.08,36.08,35.83,35.87,1626.0,36.08,36.08,35.83,35.87,1626.0
2023-03-20 12:00:00,35.86,35.86,35.56,35.56,1665.0,35.86,35.86,35.56,35.56,1665.0
2023-03-20 12:30:00,35.6,35.64,35.55,35.62,700.0,35.6,35.64,35.55,35.62,700.0
2023-03-20 13:00:00,35.69,35.94,35.69,35.94,669.0,35.69,35.94,35.69,35.94,669.0
2023-03-20 13:30:00,35.86,36.01,35.83,35.98,3594.0,35.86,36.01,35.83,35.98,3594.0
2023-03-20 14:00:00,35.93,36.01,35.89,36.01,6148.0,35.93,36.01,35.89,36.01,6148.0
2023-03-20 14:30:00,36.05,36.16,35.98,36.12,4698.0,36.05,36.16,35.98,36.12,4698.0
2023-03-20 15:00:00,36.12,36.51,36.12,36.51,4501.0,36.12,36.51,36.12,36.51,4501.0
2023-03-20 15:30:00,36.49,36.53,35.94,35.94,30202.0,36.49,36.53,35.94,35.94,30202.0
2023-03-21 09:30:00,36.74,37.06,36.74,37.06,825.0,36.74,37.06,36.74,37.06,825.0
2023-03-21 10:00:00,37.15,37.17,36.87,36.99,6100.0,37.15,37.17,36.87,36.99,6100.0
2023-03-21 10:30:00,36.97,37.02,36.69,36.78,5110.0,36.97,37.02,36.69,36.78,5110.0
2023-03-21 11:00:00,36.75,36.91,36.63,36.91,1415.0,36.75,36.91,36.63,36.91,1415.0
2023-03-21 11:30:00,36.97,36.97,36.63,36.65,1100.0,36.97,36.97,36.63,36.65,1100.0
2023-03-21 12:00:00,36.64,36.65,36.57,36.6,800.0,36.64,36.65,36.57,36.6,800.0
2023-03-21 12:30:00,36.41,36.46,36.41,36.46,200.0,36.41,36.46,36.41,36.46,200.0
2023-03-21 13:00:00,36.46,36.48,36.45,36.47,500.0,36.46,36.48,36.45,36.47,500.0
2023-03-21 13:30:00,36.5,36.5,36.17,36.17,1600.0,36.5,36.5,36.17,36.17,1600.0
2023-03-21 14:00:00,36.19,36.32,36.19,36.32,1300.0,36.19,36.32,36.19,36.32,1300.0
2023-03-21 14:30:00,36.29,36.29,36.13,36.2,3200.0,36.29,36.29,36.13,36.2,3200.0
2023-03-21 15:00:00,36.2,36.29,36.19,36.26,1645.0,36.2,36.29,36.19,36.26,1645.0
2023-03-21 15:30:00,36.24,36.29,36.16,36.2,4200.0,36.24,36.29,36.16,36.2,4200.0
2023-03-22 09:30:00,36.08,36.28,36.02,36.28,613.0,36.08,36.28,36.02,36.28,613.0
2023-03-22 10:00:00,36.33,36.73,36.33,36.67,1100.0,36.33,36.73,36.33,36.67,1100.0
2023-03-22 10:30:00,36.7,36.7,36.54,36.54,700.0,36.7,36.7,36.54,36.54,700.0
2023-03-22 11:00:00,36.76,36.89,36.69,36.72,1086.0,36.76,36.89,36.69,36.72,1086.0
2023-03-22 11:30:00,36.68,36.86,36.68,36.73,1000.0,36.68,36.86,36.68,36.73,1000.0
2023-03-22 12:00:00,36.57,36.75,36.54,36.72,1139.0,36.57,36.75,36.54,36.72,1139.0
2023-03-22 12:30:00,36.75,36.79,36.73,36.78,767.0,36.75,36.79,36.73,36.78,767.0
2023-03-22 13:00:00,36.75,36.83,36.73,36.81,1149.0,36.75,36.83,36.73,36.81,1149.0
2023-03-22 13:30:00,36.84,36.84,36.69,36.71,1330.0,36.84,36.84,36.69,36.71,1330.0
2023-03-22 14:00:00,36.63,36.87,36.63,36.71,2321.0,36.63,36.87,36.63,36.71,2321.0
2023-03-22 14:30:00,36.9,37.05,36.54,37.05,1139.0,36.9,37.05,36.54,37.05,1139.0
2023-03-22 15:00:00,36.64,36.72,36.29,36.69,2857.0,36.64,36.72,36.29,36.69,2857.0
2023-03-22 15:30:00,36.61,36.62,36.08,36.08,6158.0,36.61,36.62,36.08,36.08,6158.0
2023-03-23 09:30:00,36.15,36.29,35.91,35.92,5010.0,36.15,36.29,35.91,35.92,5010.0
2023-03-23 10:00:00,35.8,35.88,35.38,35.4,3779.0,35.8,35.88,35.38,35.4,3779.0
2023-03-23 10:30:00,35.59,36.1,35.59,36.06,3000.0,35.59,36.1,35.59,36.06,3000.0
2023-03-23 11:00:00,36.09,36.23,35.97,36.05,4616.0,36.09,36.23,35.97,36.05,4616.0
2023-03-23 11:30:00,36.06,36.23,35.95,35.95,2633.0,36.06,36.23,35.95,35.95,2633.0
2023-03-23 12:00:00,35.91,35.98,35.79,35.9,1903.0,35.91,35.98,35.79,35.9,1903.0
2023-03-23 12:30:00,35.92,35.92,35.71,35.71,2500.0,35.92,35.92,35.71,35.71,2500.0
2023-03-23 13:00:00,35.68,35.75,35.28,35.3,2981.0,35.68,35.75,35.28,35.3,2981.0
2023-03-23 13:30:00,35.31,35.32,35.03,35.03,2054.0,35.31,35.32,35.03,35.03,2054.0
2023-03-23 14:00:00,35.03,35.07,34.71,34.73,2780.0,35.03,35.07,34.71,34.73,2780.0
2023-03-23 14:30:00,34.64,34.69,34.42,34.57,2350.0,34.64,34.69,34.42,34.57,2350.0
2023-03-23 15:00:00,34.77,34.99,34.53,34.68,10777.0,34.77,34.99,34.53,34.68,10777.0
2023-03-23 15:30:00,34.63,35.22,34.63,35.19,24487.0,34.63,35.22,34.63,35.19,24487.0
2023-03-24 09:30:00,35.15,35.2,34.71,34.88,3897.0,35.15,35.2,34.71,34.88,3897.0
2023-03-24 10:00:00,34.9,35.03,34.85,35.03,500.0,34.9,35.03,34.85,35.03,500.0
2023-03-24 10:30:00,35.14,35.14,35.1,35.1,200.0,35.14,35.14,35.1,35.1,200.0
2023-03-24 11:00:00,35.22,35.28,35.02,35.28,900.0,35.22,35.28,35.02,35.28,900.0
2023-03-24 11:30:00,35.29,35.31,35.18,35.3,1100.0,35.29,35.31,35.18,35.3,1100.0
2023-03-24 12:00:00,35.36,35.36,35.12,35.12,700.0,35.36,35.36,35.12,35.12,700.0
2023-03-24 12:30:00,35.12,35.18,35.08,35.13,1900.0,35.12,35.18,35.08,35.13,1900.0
2023-03-24 13:00:00,35.16,35.28,35.13,35.28,2285.0,35.16,35.28,35.13,35.28,2285.0
2023-03-24 13:30:00,35.23,35.32,35.09,35.15,1664.0,35.23,35.32,35.09,35.15,1664.0
2023-03-24 14:00:00,35.17,35.27,35.14,35.15,2955.0,35.17,35.27,35.14,35.15,2955.0
2023-03-24 14:30:00,35.19,35.44,35.19,35.43,2563.0,35.19,35.44,35.19,35.43,2563.0
2023-03-24 15:00:00,35.48,35.6,35.44,35.57,3052.0,35.48,35.6,35.44,35.57,3052.0
2023-03-24 15:30:00,35.59,35.63,35.32,35.32,8658.0,35.59,35.63,35.32,35.32,8658.0
2023-03-27 09:30:00,36.01,36.39,35.94,35.97,1990.0,36.01,36.39,35.94,35.97,1990.0
2023-03-27 10:00:00,36.0,36.06,35.75,35.79,1500.0,36.0,36.06,35.75,35.79,1500.0
2023-03-27 10:30:00,35.78,35.89,35.69,35.87,2850.0,35.78,35.89,35.69,35.87,2850.0
2023-03-27 11:00:00,35.76,35.76,35.59,35.65,2631.0,35.76,35.76,35.59,35.65,2631.0
2023-03-27 11:30:00,35.65,35.72,35.36,35.36,2803.0,35.65,35.72,35.36,35.36,2803.0
2023-03-27 12:00:00,35.47,35.78,35.29,35.78,1977.0,35.47,35.78,35.29,35.78,1977.0
2023-03-27 12:30:00,35.77,35.84,35.64,35.84,1300.0,35.77,35.84,35.64,35.84,1300.0
2023-03-27 13:00:00,35.87,35.89,35.72,35.77,2013.0,35.87,35.89,35.72,35.77,2013.0
2023-03-27 13:30:00,35.76,35.92,35.73,35.88,2409.0,35.76,35.92,35.73,35.88,2409.0
2023-03-27 14:00:00,35.88,36.12,35.85,36.1,2727.0,35.88,36.12,35.85,36.1,2727.0
2023-03-27 14:30:00,36.07,36.11,36.04,36.06,2151.0,36.07,36.11,36.04,36.06,2151.0
2023-03-27 15:00:00,36.14,36.22,35.9,36.08,5896.0,36.14,36.22,35.9,36.08,5896.0
2023-03-27 15:30:00,36.11,36.19,35.99,36.0,14901.0,36.11,36.19,35.99,36.0,14901.0
2023-03-28 09:30:00,36.04,36.54,36.04,36.41,5648.0,36.04,36.54,36.04,36.41,5648.0
2023-03-28 10:00:00,36.35,36.71,36.17,36.63,5439.0,36.35,36.71,36.17,36.63,5439.0
2023-03-28 10:30:00,36.63,36.71,36.56,36.56,3000.0,36.63,36.71,36.56,36.56,3000.0
2023-03-28 11:00:00,36.7,36.7,36.51,36.62,3753.0,36.7,36.7,36.51,36.62,3753.0
2023-03-28 11:30:00,36.67,36.67,36.37,36.37,5500.0,36.67,36.67,36.37,36.37,5500.0
2023-03-28 12:00:00,36.37,36.58,36.37,36.41,5945.0,36.37,36.58,36.37,36.41,5945.0
2023-03-28 12:30:00,36.38,36.52,36.36,36.52,3235.0,36.38,36.52,36.36,36.52,3235.0
2023-03-28 13:00:00,36.56,36.56,36.1,36.18,6749.0,36.56,36.56,36.1,36.18,6749.0
2023-03-28 13:30:00,36.09,36.09,35.56,35.79,4200.0,36.09,36.09,35.56,35.79,4200.0
2023-03-28 14:00:00,35.85,36.08,35.85,35.96,4800.0,35.85,36.08,35.85,35.96,4800.0
2023-03-28 14:30:00,35.91,36.12,35.89,36.12,3461.0,35.91,36.12,35.89,36.12,3461.0
2023-03-28 15:00:00,36.14,36.18,36.07,36.18,6247.0,36.14,36.18,36.07,36.18,6247.0
2023-03-28 15:30:00,36.18,36.41,36.14,36.2,11508.0,36.18,36.41,36.14,36.2,11508.0
2023-03-29 09:30:00,35.75,35.75,34.39,34.87,13378.0,35.75,35.75,34.39,34.87,13378.0
2023-03-29 10:00:00,34.87,35.59,34.87,35.49,13386.0,34.87,35.59,34.87,35.49,13386.0
2023-03-29 10:30:00,35.2,35.8,35.2,35.53,4634.0,35.2,35.8,35.2,35.53,4634.0
2023-03-29 11:00:00,35.6,36.15,35.6,36.06,5665.0,35.6,36.15,35.6,36.06,5665.0
2023-03-29 11:30:00,36.09,36.69,36.07,36.66,5355.0,36.09,36.69,36.07,36.66,5355.0
2023-03-29 12:00:00,36.65,36.88,36.52,36.6,9377.0,36.65,36.88,36.52,36.6,9377.0
2023-03-29 12:30:00,36.71,36.73,36.4,36.4,6157.0,36.71,36.73,36.4,36.4,6157.0
2023-03-29 13:00:00,36.5,36.5,36.35,36.38,3673.0,36.5,36.5,36.35,36.38,3673.0
2023-03-29 13:30:00,36.4,36.47,36.18,36.39,3576.0,36.4,36.47,36.18,36.39,3576.0
2023-03-29 14:00:00,36.39,36.44,36.1,36.1,10372.0,36.39,36.44,36.1,36.1,10372.0
2023-03-29 14:30:00,36.09,36.37,36.09,36.35,5603.0,36.09,36.37,36.09,36.35,5603.0
2023-03-29 15:00:00,36.36,36.72,36.3,36.72,7610.0,36.36,36.72,36.3,36.72,7610.0
2023-03-29 15:30:00,36.75,36.88,36.45,36.46,15787.0,36.75,36.88,36.45,36.46,15787.0
2023-03-30 09:30:00,36.62,37.65,36.62,37.46,1800.0,36.62,37.65,36.62,37.46,1800.0
2023-03-30 10:00:00,37.5,37.5,36.7,36.96,2868.0,37.5,37.5,36.7,36.96,2868.0
2023-03-30 10:30:00,37.12,37.12,36.95,37.06,800.0,37.12,37.12,36.95,37.06,800.0
2023-03-30 11:00:00,36.96,36.96,36.82,36.86,1875.0,36.96,36.96,36.82,36.86,1875.0
2023-03-30 11:30:00,36.9,36.9,36.75,36.79,2194.0,36.9,36.9,36.75,36.79,2194.0
2023-03-30 12:00:00,36.82,36.82,36.59,36.65,2900.0,36.82,36.82,36.59,36.65,2900.0
2023-03-30 12:30:00,36.58,36.6,36.32,36.47,2900.0,36.58,36.6,36.32,36.47,2900.0
2023-03-30 13:00:00,36.49,36.56,36.49,36.5,1346.0,36.49,36.56,36.49,36.5,1346.0
2023-03-30 13:30:00,36.48,36.53,36.36,36.49,2202.0,36.48,36.53,36.36,36.49,2202.0
2023-03-30 14:00:00,36.49,36.62,36.48,36.58,2839.0,36.49,36.62,36.48,36.58,2839.0
2023-03-30 14:30:00,36.6,36.62,36.45,36.45,4459.0,36.6,36.62,36.45,36.45,4459.0
2023-03-30 15:00:00,36.42,36.52,36.32,36.49,5189.0,36.42,36.52,36.32,36.49,5189.0
2023-03-30 15:30:00,36.5,36.62,36.36,36.52,13084.0,36.5,36.62,36.36,36.52,13084.0
2023-03-31 09:30:00,36.78,36.87,36.66,36.69,3900.0,36.78,36.87,36.66,36.69,3900.0
2023-03-31 10:00:00,36.7,36.87,36.68,36.84,2537.0,36.7,36.87,36.68,36.84,2537.0
2023-03-31 10:30:00,36.94,36.94,36.74,36.81,2137.0,36.94,36.94,36.74,36.81,2137.0
2023-03-31 11:00:00,36.81,36.9,36.77,36.78,2237.0,36.81,36.9,36.77,36.78,2237.0
2023-03-31 11:30:00,36.77,36.86,36.64,36.83,2900.0,36.77,36.86,36.64,36.83,2900.0
2023-03-31 12:00:00,36.86,36.99,36.8,36.94,2600.0,36.86,36.99,36.8,36.94,2600.0
2023-03-31 12:30:00,36.88,36.88,36.7,36.74,1712.0,36.88,36.88,36.7,36.74,1712.0
2023-03-31 13:00:00,36.81,36.81,36.71,36.78,1350.0,36.81,36.81,36.71,36.78,1350.0
2023-03-31 13:30:00,36.72,36.79,36.65,36.72,2012.0,36.72,36.79,36.65,36.72,2012.0
2023-03-31 14:00:00,36.71,36.78,36.58,36.58,1900.0,36.71,36.78,36.58,36.58,1900.0
2023-03-31 14:30:00,36.58,36.61,36.44,36.46,5667.0,36.58,36.61,36.44,36.46,5667.0
2023-03-31 15:00:00,36.49,36.83,36.49,36.81,5507.0,36.49,36.83,36.49,36.81,5507.0
2023-03-31 15:30:00,36.8,36.84,36.68,36.77,16741.0,36.8,36.84,36.68,36.77,16741.0
2023-04-03 09:30:00,36.8,36.84,36.5,36.54,3331.0,36.8,36.84,36.5,36.54,3331.0
2023-04-03 10:00:00,36.49,36.56,36.33,36.43,5551.0,36.49,36.56,36.33,36.43,5551.0
2023-04-03 10:30:00,36.43,36.43,35.62,35.7,5865.0,36.43,36.43,35.62,35.7,5865.0
2023-04-03 11:00:00,35.7,35.81,35.43,35.54,4431.0,35.7,35.81,35.43,35.54,4431.0
2023-04-03 11:30:00,35.56,35.96,35.56,35.86,3000.0,35.56,35.96,35.56,35.86,3000.0
2023-04-03 12:00:00,35.86,36.07,35.86,36.07,2299.0,35.86,36.07,35.86,36.07,2299.0
2023-04-03 12:30:00,36.0,36.06,35.92,35.96,2490.0,36.0,36.06,35.92,35.96,2490.0
2023-04-03 13:00:00,35.85,35.98,35.74,35.88,1975.0,35.85,35.98,35.74,35.88,1975.0
2023-04-03 13:30:00,35.84,35.99,35.83,35.87,3564.0,35.84,35.99,35.83,35.87,3564.0
2023-04-03 14:00:00,35.94,35.95,35.8,35.95,3137.0,35.94,35.95,35.8,35.95,3137.0
2023-04-03 14:30:00,35.95,36.09,35.95,35.96,3258.0,35.95,36.09,35.95,35.96,3258.0
2023-04-03 15:00:00,36.02,36.03,35.96,36.01,2300.0,36.02,36.03,35.96,36.01,2300.0
2023-04-03 15:30:00,36.1,36.16,36.0,36.0,6900.0,36.1,36.16,36.0,36.0,6900.0
2023-04-04 09:30:00,36.0,36.0,36.0,36.0,100.0,36.0,36.0,36.0,36.0,100.0
2023-04-04 10:00:00,35.67,35.75,35.31,35.39,900.0,35.67,35.75,35.31,35.39,900.0
2023-04-04 10:30:00,35.4,35.4,35.0,35.04,1397.0,35.4,35.4,35.0,35.04,1397.0
2023-04-04 11:00:00,35.07,35.07,34.68,34.7,2120.0,35.07,35.07,34.68,34.7,2120.0
2023-04-04 11:30:00,34.69,34.77,34.62,34.68,2200.0,34.69,34.77,34.62,34.68,2200.0
2023-04-04 12:00:00,34.7,34.7,34.61,34.66,1100.0,34.7,34.7,34.61,34.66,1100.0
2023-04-04 12:30:00,34.65,34.77,34.55,34.7,1876.0,34.65,34.77,34.55,34.7,1876.0
2023-04-04 13:00:00,34.7,34.81,34.66,34.81,2142.0,34.7,34.81,34.66,34.81,2142.0
2023-04-04 13:30:00,34.79,34.85,34.74,34.74,3537.0,34.79,34.85,34.74,34.74,3537.0
2023-04-04 14:00:00,34.76,34.82,34.72,34.73,3729.0,34.76,34.82,34.72,34.73,3729.0
2023-04-04 14:30:00,34.75,34.75,34.65,34.68,7304.0,34.75,34.75,34.65,34.68,7304.0
2023-04-04 15:00:00,34.67,34.86,34.67,34.8,7038.0,34.67,34.86,34.67,34.8,7038.0
2023-04-04 15:30:00,34.77,34.8,34.61,34.76,14318.0,34.77,34.8,34.61,34.76,14318.0
2023-04-05 09:30:00,34.6,34.8,34.55,34.61,8363.0,34.6,34.8,34.55,34.61,8363.0
2023-04-05 10:00:00,34.58,34.58,33.95,34.04,6916.0,34.58,34.58,33.95,34.04,6916.0
2023-04-05 10:30:00,33.98,34.13,33.8,33.96,3291.0,33.98,34.13,33.8,33.96,3291.0
2023-04-05 11:00:00,34.11,34.11,33.9,33.92,3300.0,34.11,34.11,33.9,33.92,3300.0
2023-04-05 11:30:00,33.9,34.04,33.87,34.04,3116.0,33.9,34.04,33.87,34.04,3116.0
2023-04-05 12:00:00,34.04,34.16,33.94,33.94,3383.0,34.04,34.16,33.94,33.94,3383.0
2023-04-05 12:30:00,33.95,33.98,33.82,33.98,1924.0,33.95,33.98,33.82,33.98,1924.0
2023-04-05 13:00:00,33.99,34.01,33.91,33.96,8179.0,33.99,34.01,33.91,33.96,8179.0
2023-04-05 13:30:00,33.95,33.95,33.64,33.73,4500.0,33.95,33.95,33.64,33.73,4500.0
2023-04-05 14:00:00,33.8,33.84,33.71,33.71,6779.0,33.8,33.84,33.71,33.71,6779.0
2023-04-05 14:30:00,33.71,33.72,33.63,33.64,4380.0,33.71,33.72,33.63,33.64,4380.0
2023-04-05 15:00:00,33.6,33.6,33.38,33.57,11655.0,33.6,33.6,33.38,33.57,11655.0
2023-04-05 15:30:00,33.59,33.61,33.4,33.4,20206.0,33.59,33.61,33.4,33.4,20206.0
2023-04-06 09:30:00,33.7,33.81,33.39,33.39,6022.0,33.7,33.81,33.39,33.39,6022.0
2023-04-06 10:00:00,33.4,33.62,33.4,33.45,1400.0,33.4,33.62,33.4,33.45,1400.0
2023-04-06 10:30:00,33.46,33.46,33.23,33.32,3163.0,33.46,33.46,33.23,33.32,3163.0
2023-04-06 11:00:00,33.3,33.62,33.3,33.6,2700.0,33.3,33.62,33.3,33.6,2700.0
2023-04-06 11:30:00,33.61,33.67,33.61,33.64,1400.0,33.61,33.67,33.61,33.64,1400.0
2023-04-06 12:00:00,33.66,33.76,33.65,33.73,3966.0,33.66,33.76,33.65,33.73,3966.0
2023-04-06 12:30:00,33.7,33.97,33.7,33.88,2500.0,33.7,33.97,33.7,33.88,2500.0
2023-04-06 13:00:00,33.88,34.1,33.88,34.1,2458.0,33.88,34.1,33.88,34.1,2458.0
2023-04-06 13:30:00,34.09,34.09,33.97,34.02,2988.0,34.09,34.09,33.97,34.02,2988.0
2023-04-06 14:00:00,34.04,34.09,33.98,34.04,5660.0,34.04,34.09,33.98,34.04,5660.0
2023-04-06 14:30:00,34.03,34.16,34.0,34.07,4763.0,34.03,34.16,34.0,34.07,4763.0
2023-04-06 15:00:00,34.06,34.07,33.98,34.03,5713.0,34.06,34.07,33.98,34.03,5713.0
2023-04-06 15:30:00,34.05,34.18,33.95,33.95,15951.0,34.05,34.18,33.95,33.95,15951.0
2023-04-10 09:30:00,34.41,34.82,34.41,34.72,3250.0,34.41,34.82,34.41,34.72,3250.0
2023-04-10 10:00:00,34.76,35.19,34.73,35.03,3910.0,34.76,35.19,34.73,35.03,3910.0
2023-04-10 10:30:00,34.98,35.04,34.77,34.83,2233.0,34.98,35.04,34.77,34.83,2233.0
2023-04-10 11:00:00,34.83,34.89,34.81,34.81,1200.0,34.83,34.89,34.81,34.81,1200.0
2023-04-10 11:30:00,34.87,34.92,34.72,34.72,1870.0,34.87,34.92,34.72,34.72,1870.0
2023-04-10 12:00:00,34.74,34.8,34.7,34.7,1700.0,34.74,34.8,34.7,34.7,1700.0
2023-04-10 12:30:00,34.73,34.79,34.73,34.79,1732.0,34.73,34.79,34.73,34.79,1732.0
2023-04-10 13:00:00,34.8,34.94,34.8,34.93,1184.0,34.8,34.94,34.8,34.93,1184.0
2023-04-10 13:30:00,34.9,34.9,34.67,34.69,600.0,34.9,34.9,34.67,34.69,600.0
2023-04-10 14:00:00,34.68,34.75,34.66,34.74,1200.0,34.68,34.75,34.66,34.74,1200.0
2023-04-10 14:30:00,34.75,34.87,34.73,34.86,2271.0,34.75,34.87,34.73,34.86,2271.0
2023-04-10 15:00:00,34.84,34.9,34.78,34.78,4561.0,34.84,34.9,34.78,34.78,4561.0
2023-04-10 15:30:00,34.81,34.86,34.65,34.78,10600.0,34.81,34.86,34.65,34.78,10600.0
2023-04-11 09:30:00,35.33,35.8,35.32,35.72,3332.0,35.33,35.8,35.32,35.72,3332.0
2023-04-11 10:00:00,35.73,36.08,35.69,36.05,2300.0,35.73,36.08,35.69,36.05,2300.0
2023-04-11 10:30:00,36.04,36.28,36.04,36.21,1400.0,36.04,36.28,36.04,36.21,1400.0
2023-04-11 11:00:00,36.29,36.63,36.28,36.59,2489.0,36.29,36.63,36.28,36.59,2489.0
2023-04-11 11:30:00,36.65,36.83,36.51,36.83,5278.0,36.65,36.83,36.51,36.83,5278.0
2023-04-11 12:00:00,36.85,36.9,36.74,36.84,4169.0,36.85,36.9,36.74,36.84,4169.0
2023-04-11 12:30:00,36.74,36.74,36.59,36.67,800.0,36.74,36.74,36.59,36.67,800.0
2023-04-11 13:00:00,36.54,36.56,36.48,36.55,1076.0,36.54,36.56,36.48,36.55,1076.0
2023-04-11 13:30:00,36.55,36.68,36.53,36.68,2700.0,36.55,36.68,36.53,36.68,2700.0
2023-04-11 14:00:00,36.7,36.84,36.7,36.73,3381.0,36.7,36.84,36.7,36.73,3381.0
2023-04-11 14:30:00,36.72,36.72,36.61,36.62,5339.0,36.72,36.72,36.61,36.62,5339.0
2023-04-11 15:00:00,36.61,36.63,36.54,36.6,6338.0,36.61,36.63,36.54,36.6,6338.0
2023-04-11 15:30:00,36.59,36.71,36.49,36.5,8741.0,36.59,36.71,36.49,36.5,8741.0
2023-04-12 09:30:00,36.78,36.86,36.4,36.44,6217.0,36.78,36.86,36.4,36.44,6217.0
2023-04-12 10:00:00,36.36,36.43,36.03,36.17,2864.0,36.36,36.43,36.03,36.17,2864.0
2023-04-12 10:30:00,36.15,36.15,35.65,35.65,1831.0,36.15,36.15,35.65,35.65,1831.0
2023-04-12 11:00:00,35.7,35.72,35.58,35.71,2028.0,35.7,35.72,35.58,35.71,2028.0
2023-04-12 11:30:00,35.74,35.88,35.69,35.88,900.0,35.74,35.88,35.69,35.88,900.0
2023-04-12 12:00:00,35.89,35.89,35.76,35.76,1425.0,35.89,35.89,35.76,35.76,1425.0
2023-04-12 12:30:00,35.73,35.73,35.63,35.63,800.0,35.73,35.73,35.63,35.63,800.0
2023-04-12 13:00:00,35.65,35.66,35.48,35.48,1500.0,35.65,35.66,35.48,35.48,1500.0
2023-04-12 13:30:00,35.44,35.44,35.13,35.14,1300.0,35.44,35.44,35.13,35.14,1300.0
2023-04-12 14:00:00,35.14,35.14,34.9,34.91,2856.0,35.14,35.14,34.9,34.91,2856.0
2023-04-12 14:30:00,34.9,34.96,34.82,34.94,2593.0,34.9,34.96,34.82,34.94,2593.0
2023-04-12 15:00:00,34.96,34.99,34.77,34.96,3160.0,34.96,34.99,34.77,34.96,3160.0
2023-04-12 15:30:00,34.95,35.06,34.64,34.7,16493.0,34.95,35.06,34.64,34.7,16493.0
2023-04-13 09:30:00,35.1,35.45,34.92,35.29,3584.0,35.1,35.45,34.92,35.29,3584.0
2023-04-13 10:00:00,35.35,35.35,35.16,35.29,1000.0,35.35,35.35,35.16,35.29,1000.0
2023-04-13 10:30:00,35.21,35.21,35.01,35.01,4637.0,35.21,35.21,35.01,35.01,4637.0
2023-04-13 11:00:00,35.02,35.03,34.98,34.98,1200.0,35.02,35.03,34.98,34.98,1200.0
2023-04-13 11:30:00,34.98,35.03,34.89,34.89,1424.0,34.98,35.03,34.89,34.89,1424.0
2023-04-13 12:00:00,35.02,35.08,34.99,35.07,2480.0,35.02,35.08,34.99,35.07,2480.0
2023-04-13 12:30:00,35.08,35.19,35.08,35.17,1500.0,35.08,35.19,35.08,35.17,1500.0
2023-04-13 13:00:00,35.15,35.33,35.15,35.26,1829.0,35.15,35.33,35.15,35.26,1829.0
2023-04-13 13:30:00,35.28,35.28,35.23,35.23,400.0,35.28,35.28,35.23,35.23,400.0
2023-04-13 14:00:00,35.19,35.19,35.16,35.18,917.0,35.19,35.19,35.16,35.18,917.0
2023-04-13 14:30:00,35.16,35.16,35.09,35.09,1400.0,35.16,35.16,35.09,35.09,1400.0
2023-04-13 15:00:00,35.12,35.12,35.0,35.04,1749.0,35.12,35.12,35.0,35.04,1749.0
2023-04-13 15:30:00,34.99,35.0,34.79,34.83,8159.0,34.99,35.0,34.79,34.83,8159.0
2023-04-14 09:30:00,34.86,35.44,34.86,35.43,6196.0,34.86,35.44,34.86,35.43,6196.0
2023-04-14 10:00:00,35.18,35.28,34.63,34.63,3300.0,35.18,35.28,34.63,34.63,3300.0
2023-04-14 10:30:00,34.76,34.83,34.69,34.81,1500.0,34.76,34.83,34.69,34.81,1500.0
2023-04-14 11:00:00,34.78,34.87,34.78,34.78,606.0,34.78,34.87,34.78,34.78,606.0
2023-04-14 11:30:00,34.73,34.77,34.69,34.77,500.0,34.73,34.77,34.69,34.77,500.0
2023-04-14 12:00:00,34.84,34.84,34.8,34.8,300.0,34.84,34.84,34.8,34.8,300.0
2023-04-14 12:30:00,34.91,34.92,34.77,34.82,1000.0,34.91,34.92,34.77,34.82,1000.0
2023-04-14 13:00:00,34.88,35.0,34.88,34.9,1418.0,34.88,35.0,34.88,34.9,1418.0
2023-04-14 13:30:00,34.88,34.88,34.75,34.77,624.0,34.88,34.88,34.75,34.77,624.0
2023-04-14 14:00:00,34.72,34.85,34.72,34.84,2129.0,34.72,34.85,34.72,34.84,2129.0
2023-04-14 14:30:00,34.86,34.97,34.81,34.97,3967.0,34.86,34.97,34.81,34.97,3967.0
2023-04-14 15:00:00,34.96,34.96,34.84,34.93,4501.0,34.96,34.96,34.84,34.93,4501.0
2023-04-14 15:30:00,34.93,35.16,34.93,35.16,8506.0,34.93,35.16,34.93,35.16,8506.0
2023-04-17 09:30:00,35.65,35.8,35.54,35.54,3657.0,35.65,35.8,35.54,35.54,3657.0
2023-04-17 10:00:00,35.61,35.61,35.42,35.53,1500.0,35.61,35.61,35.42,35.53,1500.0
2023-04-17 10:30:00,35.43,35.44,35.16,35.3,700.0,35.43,35.44,35.16,35.3,700.0
2023-04-17 11:00:00,35.31,35.31,35.2,35.22,2717.0,35.31,35.31,35.2,35.22,2717.0
2023-04-17 11:30:00,35.19,35.19,34.87,34.87,1700.0,35.19,35.19,34.87,34.87,1700.0
2023-04-17 12:00:00,34.88,34.89,34.73,34.78,2300.0,34.88,34.89,34.73,34.78,2300.0
2023-04-17 12:30:00,34.76,34.82,34.76,34.78,1800.0,34.76,34.82,34.76,34.78,1800.0
2023-04-17 13:00:00,34.75,34.75,34.65,34.67,1974.0,34.75,34.75,34.65,34.67,1974.0
2023-04-17 13:30:00,34.7,34.71,34.65,34.65,1088.0,34.7,34.71,34.65,34.65,1088.0
2023-04-17 14:00:00,34.63,34.65,34.56,34.63,1950.0,34.63,34.65,34.56,34.63,1950.0
2023-04-17 14:30:00,34.61,34.64,34.56,34.57,5100.0,34.61,34.64,34.56,34.57,5100.0
2023-04-17 15:00:00,34.59,34.76,34.59,34.71,14414.0,34.59,34.76,34.59,34.71,14414.0
2023-04-17 15:30:00,34.73,34.73,34.53,34.55,11282.0,34.73,34.73,34.53,34.55,11282.0
2023-04-18 09:30:00,35.04,35.04,34.73,34.73,5000.0,35.04,35.04,34.73,34.73,5000.0
2023-04-18 10:00:00,34.74,34.89,34.69,34.86,3781.0,34.74,34.89,34.69,34.86,3781.0
2023-04-18 10:30:00,34.72,35.03,34.72,34.96,1256.0,34.72,35.03,34.72,34.96,1256.0
2023-04-18 11:00:00,34.99,35.02,34.85,34.85,1900.0,34.99,35.02,34.85,34.85,1900.0
2023-04-18 11:30:00,34.89,34.9,34.63,34.72,1840.0,34.89,34.9,34.63,34.72,1840.0
2023-04-18 12:00:00,34.65,34.91,34.65,34.91,1200.0,34.65,34.91,34.65,34.91,1200.0
2023-04-18 12:30:00,34.89,34.91,34.85,34.87,2139.0,34.89,34.91,34.85,34.87,2139.0
2023-04-18 13:00:00,34.9,34.92,34.69,34.69,1994.0,34.9,34.92,34.69,34.69,1994.0
2023-04-18 13:30:00,34.58,34.58,34.51,34.57,1907.0,34.58,34.58,34.51,34.57,1907.0
2023-04-18 14:00:00,34.46,34.63,34.41,34.62,2745.0,34.46,34.63,34.41,34.62,2745.0
2023-04-18 14:30:00,34.61,34.74,34.57,34.74,2640.0,34.61,34.74,34.57,34.74,2640.0
2023-04-18 15:00:00,34.76,34.85,34.73,34.8,2889.0,34.76,34.85,34.73,34.8,2889.0
2023-04-18 15:30:00,34.82,34.9,34.74,34.74,6316.0,34.82,34.9,34.74,34.74,6316.0
2023-04-19 09:30:00,34.62,34.64,34.52,34.58,7487.0,34.62,34.64,34.52,34.58,7487.0
2023-04-19 10:00:00,34.53,34.66,34.49,34.59,2066.0,34.53,34.66,34.49,34.59,2066.0
2023-04-19 10:30:00,34.56,34.57,34.51,34.51,2000.0,34.56,34.57,34.51,34.51,2000.0
2023-04-19 11:00:00,34.53,34.54,34.47,34.52,1995.0,34.53,34.54,34.47,34.52,1995.0
2023-04-19 11:30:00,34.52,34.52,34.48,34.51,2207.0,34.52,34.52,34.48,34.51,2207.0
2023-04-19 12:00:00,34.53,34.63,34.5,34.59,1800.0,34.53,34.63,34.5,34.59,1800.0
2023-04-19 12:30:00,34.69,34.69,34.64,34.65,1000.0,34.69,34.69,34.64,34.65,1000.0
2023-04-19 13:00:00,34.65,34.98,34.64,34.97,4000.0,34.65,34.98,34.64,34.97,4000.0
2023-04-19 13:30:00,35.0,35.12,34.96,35.12,3194.0,35.0,35.12,34.96,35.12,3194.0
2023-04-19 14:00:00,35.19,35.2,35.07,35.09,4010.0,35.19,35.2,35.07,35.09,4010.0
2023-04-19 14:30:00,35.12,35.2,35.11,35.17,3453.0,35.12,35.2,35.11,35.17,3453.0
2023-04-19 15:00:00,35.17,35.18,35.11,35.11,2947.0,35.17,35.18,35.11,35.11,2947.0
2023-04-19 15:30:00,35.1,35.1,34.86,34.89,7646.0,35.1,35.1,34.86,34.89,7646.0
2023-04-20 09:30:00,34.65,34.65,34.4,34.4,1901.0,34.65,34.65,34.4,34.4,1901.0
2023-04-20 10:00:00,34.3,34.57,34.19,34.57,1200.0,34.3,34.57,34.19,34.57,1200.0
2023-04-20 10:30:00,34.55,34.55,34.39,34.39,2220.0,34.55,34.55,34.39,34.39,2220.0
2023-04-20 11:00:00,34.4,34.45,34.21,34.22,1811.0,34.4,34.45,34.21,34.22,1811.0
2023-04-20 11:30:00,34.11,34.2,33.94,33.94,2900.0,34.11,34.2,33.94,33.94,2900.0
2023-04-20 12:00:00,33.91,33.96,33.75,33.92,2492.0,33.91,33.96,33.75,33.92,2492.0
2023-04-20 12:30:00,33.9,34.11,33.88,34.11,1777.0,33.9,34.11,33.88,34.11,1777.0
2023-04-20 13:00:00,34.12,34.26,34.12,34.25,2817.0,34.12,34.26,34.12,34.25,2817.0
2023-04-20 13:30:00,34.23,34.23,33.99,33.99,2600.0,34.23,34.23,33.99,33.99,2600.0
2023-04-20 14:00:00,33.98,33.98,33.87,33.89,1508.0,33.98,33.98,33.87,33.89,1508.0
2023-04-20 14:30:00,33.9,33.96,33.82,33.96,1900.0,33.9,33.96,33.82,33.96,1900.0
2023-04-20 15:00:00,34.05,34.1,33.94,34.08,2000.0,34.05,34.1,33.94,34.08,2000.0
2023-04-20 15:30:00,34.09,34.16,33.96,33.97,6237.0,34.09,34.16,33.96,33.97,6237.0
2023-04-21 09:30:00,33.9,33.92,33.79,33.79,1693.0,33.9,33.92,33.79,33.79,1693.0
2023-04-21 10:00:00,33.72,33.98,33.67,33.95,2320.0,33.72,33.98,33.67,33.95,2320.0
2023-04-21 10:30:00,33.91,33.93,33.65,33.68,2057.0,33.91,33.93,33.65,33.68,2057.0
2023-04-21 11:00:00,33.67,33.78,33.65,33.76,1500.0,33.67,33.78,33.65,33.76,1500.0
2023-04-21 11:30:00,33.77,33.91,33.77,33.91,1000.0,33.77,33.91,33.77,33.91,1000.0
2023-04-21 12:00:00,34.02,34.12,33.96,33.96,900.0,34.02,34.12,33.96,33.96,900.0
2023-04-21 12:30:00,33.94,34.0,33.89,34.0,1300.0,33.94,34.0,33.89,34.0,1300.0
2023-04-21 13:00:00,33.93,33.96,33.92,33.92,1100.0,33.93,33.96,33.92,33.92,1100.0
2023-04-21 13:30:00,33.99,34.02,33.99,34.0,1406.0,33.99,34.02,33.99,34.0,1406.0
2023-04-21 14:00:00,34.01,34.24,34.01,34.2,5855.0,34.01,34.24,34.01,34.2,5855.0
2023-04-21 14:30:00,34.19,34.19,33.94,33.94,6202.0,34.19,34.19,33.94,33.94,6202.0
2023-04-21 15:00:00,33.93,33.96,33.84,33.92,4533.0,33.93,33.96,33.84,33.92,4533.0
2023-04-21 15:30:00,33.94,34.03,33.93,34.0,7310.0,33.94,34.03,33.93,34.0,7310.0
2023-04-24 09:30:00,34.64,34.99,34.16,34.16,14618.0,34.64,34.99,34.16,34.16,14618.0
2023-04-24 10:00:00,34.09,34.09,33.42,33.51,11049.0,34.09,34.09,33.42,33.51,11049.0
2023-04-24 10:30:00,33.53,33.8,33.53,33.76,4390.0,33.53,33.8,33.53,33.76,4390.0
2023-04-24 11:00:00,33.75,33.81,33.7,33.78,2100.0,33.75,33.81,33.7,33.78,2100.0
2023-04-24 11:30:00,33.9,33.94,33.9,33.92,800.0,33.9,33.94,33.9,33.92,800.0
2023-04-24 12:00:00,33.95,33.98,33.95,33.95,400.0,33.95,33.98,33.95,33.95,400.0
2023-04-24 12:30:00,34.02,34.14,34.02,34.14,1300.0,34.02,34.14,34.02,34.14,1300.0
2023-04-24 13:00:00,34.11,34.14,34.07,34.14,3460.0,34.11,34.14,34.07,34.14,3460.0
2023-04-24 13:30:00,34.19,34.31,34.11,34.11,1884.0,34.19,34.31,34.11,34.11,1884.0
2023-04-24 14:00:00,34.14,34.18,34.1,34.13,2499.0,34.14,34.18,34.1,34.13,2499.0
2023-04-24 14:30:00,34.07,34.12,34.05,34.12,2147.0,34.07,34.12,34.05,34.12,2147.0
2023-04-24 15:00:00,34.11,34.21,34.07,34.11,7295.0,34.11,34.21,34.07,34.11,7295.0
2023-04-24 15:30:00,34.12,34.31,34.09,34.3,26450.0,34.12,34.31,34.09,34.3,26450.0
2023-04-25 09:30:00,33.98,33.98,33.58,33.58,3685.0,33.98,33.98,33.58,33.58,3685.0
2023-04-25 10:00:00,33.85,34.27,33.82,34.22,3585.0,33.85,34.27,33.82,34.22,3585.0
2023-04-25 10:30:00,34.19,34.32,34.08,34.3,2060.0,34.19,34.32,34.08,34.3,2060.0
2023-04-25 11:00:00,34.36,34.53,34.36,34.53,1100.0,34.36,34.53,34.36,34.53,1100.0
2023-04-25 11:30:00,34.53,34.53,34.35,34.38,2135.0,34.53,34.53,34.35,34.38,2135.0
2023-04-25 12:00:00,34.41,34.58,34.4,34.51,3762.0,34.41,34.58,34.4,34.51,3762.0
2023-04-25 12:30:00,34.51,34.61,34.4,34.42,2677.0,34.51,34.61,34.4,34.42,2677.0
2023-04-25 13:00:00,34.41,34.5,34.27,34.27,2900.0,34.41,34.5,34.27,34.27,2900.0
2023-04-25 13:30:00,34.26,34.26,33.89,34.0,2936.0,34.26,34.26,33.89,34.0,2936.0
2023-04-25 14:00:00,33.9,33.95,33.82,33.86,2955.0,33.9,33.95,33.82,33.86,2955.0
2023-04-25 14:30:00,33.88,33.94,33.85,33.93,4585.0,33.88,33.94,33.85,33.93,4585.0
2023-04-25 15:00:00,33.91,33.95,33.8,33.81,5000.0,33.91,33.95,33.8,33.81,5000.0
2023-04-25 15:30:00,33.79,33.84,33.56,33.56,7869.0,33.79,33.84,33.56,33.56,7869.0
2023-04-26 09:30:00,33.84,34.33,33.84,34.15,3100.0,33.84,34.33,33.84,34.15,3100.0
2023-04-26 10:00:00,34.22,34.37,34.16,34.2,2720.0,34.22,34.37,34.16,34.2,2720.0
2023-04-26 10:30:00,34.25,34.37,34.23,34.32,1605.0,34.25,34.37,34.23,34.32,1605.0
2023-04-26 11:00:00,34.38,34.65,34.38,34.59,1999.0,34.38,34.65,34.38,34.59,1999.0
2023-04-26 11:30:00,34.59,34.68,34.57,34.65,2885.0,34.59,34.68,34.57,34.65,2885.0
2023-04-26 12:00:00,34.66,34.73,34.62,34.64,3186.0,34.66,34.73,34.62,34.64,3186.0
2023-04-26 12:30:00,34.66,34.71,34.58,34.71,1900.0,34.66,34.71,34.58,34.71,1900.0
2023-04-26 13:00:00,34.71,34.73,34.4,34.42,3064.0,34.71,34.73,34.4,34.42,3064.0
2023-04-26 13:30:00,34.49,34.53,34.41,34.41,2400.0,34.49,34.53,34.41,34.41,2400.0
2023-04-26 14:00:00,34.42,34.42,34.26,34.31,7022.0,34.42,34.42,34.26,34.31,7022.0
2023-04-26 14:30:00,34.3,34.3,34.02,34.07,5800.0,34.3,34.3,34.02,34.07,5800.0
2023-04-26 15:00:00,34.05,34.1,34.0,34.02,4400.0,34.05,34.1,34.0,34.02,4400.0
2023-04-26 15:30:00,34.0,34.07,33.91,34.01,12548.0,34.0,34.07,33.91,34.01,12548.0
2023-04-27 09:30:00,34.28,34.76,34.24,34.7,6874.0,34.28,34.76,34.24,34.7,6874.0
2023-04-27 10:00:00,34.73,34.74,34.43,34.43,6742.0,34.73,34.74,34.43,34.43,6742.0
2023-04-27 10:30:00,34.46,34.63,34.43,34.56,1600.0,34.46,34.63,34.43,34.56,1600.0
2023-04-27 11:00:00,34.53,34.53,34.28,34.46,2449.0,34.53,34.53,34.28,34.46,2449.0
2023-04-27 11:30:00,34.48,34.67,34.47,34.67,1200.0,34.48,34.67,34.47,34.67,1200.0
2023-04-27 12:00:00,34.66,34.67,34.62,34.66,800.0,34.66,34.67,34.62,34.66,800.0
2023-04-27 12:30:00,34.72,34.74,34.64,34.69,1800.0,34.72,34.74,34.64,34.69,1800.0
2023-04-27 13:00:00,34.72,34.72,34.31,34.34,1700.0,34.72,34.72,34.31,34.34,1700.0
2023-04-27 13:30:00,34.27,34.4,34.19,34.29,1600.0,34.27,34.4,34.19,34.29,1600.0
2023-04-27 14:00:00,34.3,34.37,34.27,34.34,1807.0,34.3,34.37,34.27,34.34,1807.0
2023-04-27 14:30:00,34.32,34.37,34.32,34.33,1800.0,34.32,34.37,34.32,34.33,1800.0
2023-04-27 15:00:00,34.32,34.48,34.32,34.48,2575.0,34.32,34.48,34.32,34.48,2575.0
2023-04-27 15:30:00,34.49,34.75,34.49,34.7,7656.0,34.49,34.75,34.49,34.7,7656.0
2023-04-28 09:30:00,34.75,34.87,34.5,34.67,5564.0,34.75,34.87,34.5,34.67,5564.0
2023-04-28 10:00:00,34.73,35.2,34.73,35.2,2402.0,34.73,35.2,34.73,35.2,2402.0
2023-04-28 10:30:00,35.22,35.48,35.11,35.26,2001.0,35.22,35.48,35.11,35.26,2001.0
2023-04-28 11:00:00,35.2,35.47,35.2,35.46,1421.0,35.2,35.47,35.2,35.46,1421.0
2023-04-28 11:30:00,35.44,35.51,35.44,35.45,1100.0,35.44,35.51,35.44,35.45,1100.0
2023-04-28 12:00:00,35.48,35.51,35.43,35.45,1500.0,35.48,35.51,35.43,35.45,1500.0
2023-04-28 12:30:00,35.36,35.51,35.36,35.51,900.0,35.36,35.51,35.36,35.51,900.0
2023-04-28 13:00:00,35.48,35.64,35.48,35.56,2910.0,35.48,35.64,35.48,35.56,2910.0
2023-04-28 13:30:00,35.61,35.67,35.44,35.44,1800.0,35.61,35.67,35.44,35.44,1800.0
2023-04-28 14:00:00,35.46,35.52,35.4,35.4,3000.0,35.46,35.52,35.4,35.4,3000.0
2023-04-28 14:30:00,35.42,35.51,35.4,35.49,3144.0,35.42,35.51,35.4,35.49,3144.0
2023-04-28 15:00:00,35.56,35.77,35.55,35.7,4809.0,35.56,35.77,35.55,35.7,4809.0
2023-04-28 15:30:00,35.69,35.75,35.44,35.46,10222.0,35.69,35.75,35.44,35.46,10222.0
2023-05-01 09:30:00,35.3,35.76,35.3,35.71,2422.0,35.3,35.76,35.3,35.71,2422.0
2023-05-01 10:00:00,35.66,35.94,35.64,35.94,800.0,35.66,35.94,35.64,35.94,800.0
2023-05-01 10:30:00,35.89,36.09,35.89,35.89,3910.0,35.89,36.09,35.89,35.89,3910.0
2023-05-01 11:00:00,35.9,35.9,35.73,35.74,1469.0,35.9,35.9,35.73,35.74,1469.0
2023-05-01 11:30:00,35.78,35.95,35.78,35.95,1573.0,35.78,35.95,35.78,35.95,1573.0
2023-05-01 12:00:00,35.98,36.23,35.98,36.21,2176.0,35.98,36.23,35.98,36.21,2176.0
2023-05-01 12:30:00,36.21,36.24,35.99,35.99,2600.0,36.21,36.24,35.99,35.99,2600.0
2023-05-01 13:00:00,35.91,35.91,35.59,35.59,1514.0,35.91,35.91,35.59,35.59,1514.0
2023-05-01 13:30:00,35.56,35.56,35.37,35.38,4606.0,35.56,35.56,35.37,35.38,4606.0
2023-05-01 14:00:00,35.4,35.4,35.2,35.33,4145.0,35.4,35.4,35.2,35.33,4145.0
2023-05-01 14:30:00,35.33,35.35,35.22,35.32,4509.0,35.33,35.35,35.22,35.32,4509.0
2023-05-01 15:00:00,35.33,35.37,35.3,35.37,5098.0,35.33,35.37,35.3,35.37,5098.0
2023-05-01 15:30:00,35.43,35.55,35.33,35.55,7577.0,35.43,35.55,35.33,35.55,7577.0
2023-05-02 09:30:00,35.41,35.54,35.3,35.3,1737.0,35.41,35.54,35.3,35.3,1737.0
2023-05-02 10:00:00,35.28,35.37,35.01,35.01,1200.0,35.28,35.37,35.01,35.01,1200.0
2023-05-02 10:30:00,34.88,35.0,34.85,35.0,2175.0,34.88,35.0,34.85,35.0,2175.0
2023-05-02 11:00:00,34.93,34.93,34.43,34.43,1500.0,34.93,34.93,34.43,34.43,1500.0
2023-05-02 11:30:00,34.43,34.43,34.18,34.23,3814.0,34.43,34.43,34.18,34.23,3814.0
2023-05-02 12:00:00,34.26,34.35,34.22,34.34,2698.0,34.26,34.35,34.22,34.34,2698.0
2023-05-02 12:30:00,34.36,34.65,34.31,34.64,1650.0,34.36,34.65,34.31,34.64,1650.0
2023-05-02 13:00:00,34.57,34.64,34.35,34.35,2230.0,34.57,34.64,34.35,34.35,2230.0
2023-05-02 13:30:00,34.3,34.53,34.25,34.48,13367.0,34.3,34.53,34.25,34.48,13367.0
2023-05-02 14:00:00,34.45,34.47,34.31,34.47,3242.0,34.45,34.47,34.31,34.47,3242.0
2023-05-02 14:30:00,34.47,34.53,34.42,34.48,2900.0,34.47,34.53,34.42,34.48,2900.0
2023-05-02 15:00:00,34.5,34.63,34.5,34.63,3369.0,34.5,34.63,34.5,34.63,3369.0
2023-05-02 15:30:00,34.61,34.65,34.55,34.57,9044.0,34.61,34.65,34.55,34.57,9044.0
2023-05-03 09:30:00,34.73,36.22,34.73,36.22,45349.0,34.73,36.22,34.73,36.22,45349.0
2023-05-03 10:00:00,36.3,36.74,36.18,36.61,20565.0,36.3,36.74,36.18,36.61,20565.0
2023-05-03 10:30:00,36.6,37.23,36.6,37.05,11518.0,36.6,37.23,36.6,37.05,11518.0
2023-05-03 11:00:00,37.1,37.1,36.39,36.52,9649.0,37.1,37.1,36.39,36.52,9649.0
2023-05-03 11:30:00,36.51,36.65,36.36,36.54,5123.0,36.51,36.65,36.36,36.54,5123.0
2023-05-03 12:00:00,36.55,36.55,36.26,36.36,3200.0,36.55,36.55,36.26,36.36,3200.0
2023-05-03 12:30:00,36.34,36.38,36.27,36.38,2775.0,36.34,36.38,36.27,36.38,2775.0
2023-05-03 13:00:00,36.37,36.39,36.16,36.26,5375.0,36.37,36.39,36.16,36.26,5375.0
2023-05-03 13:30:00,36.25,36.37,36.15,36.36,6156.0,36.25,36.37,36.15,36.36,6156.0
2023-05-03 14:00:00,36.32,36.71,36.26,36.58,7674.0,36.32,36.71,36.26,36.58,7674.0
2023-05-03 14:30:00,36.59,37.02,36.48,36.92,10541.0,36.59,37.02,36.48,36.92,10541.0
2023-05-03 15:00:00,36.96,37.06,36.67,36.82,11948.0,36.96,37.06,36.67,36.82,11948.0
2023-05-03 15:30:00,36.83,36.87,36.35,36.41,21820.0,36.83,36.87,36.35,36.41,21820.0
2023-05-04 09:30:00,36.54,36.54,35.87,36.11,4244.0,36.54,36.54,35.87,36.11,4244.0
2023-05-04 10:00:00,36.15,36.15,35.64,35.71,3665.0,36.15,36.15,35.64,35.71,3665.0
2023-05-04 10:30:00,35.7,35.82,35.63,35.66,1894.0,35.7,35.82,35.63,35.66,1894.0
2023-05-04 11:00:00,35.65,35.94,35.6,35.63,2000.0,35.65,35.94,35.6,35.63,2000.0
2023-05-04 11:30:00,35.65,35.7,35.43,35.48,2070.0,35.65,35.7,35.43,35.48,2070.0
2023-05-04 12:00:00,35.47,35.82,35.47,35.77,1900.0,35.47,35.82,35.47,35.77,1900.0
2023-05-04 12:30:00,35.75,36.03,35.75,36.03,1503.0,35.75,36.03,35.75,36.03,1503.0
2023-05-04 13:00:00,36.09,36.17,36.08,36.15,1150.0,36.09,36.17,36.08,36.15,1150.0
2023-05-04 13:30:00,36.1,36.14,36.01,36.11,1700.0,36.1,36.14,36.01,36.11,1700.0
2023-05-04 14:00:00,36.04,36.05,35.87,35.87,1900.0,36.04,36.05,35.87,35.87,1900.0
2023-05-04 14:30:00,35.85,35.94,35.79,35.85,1400.0,35.85,35.94,35.79,35.85,1400.0
2023-05-04 15:00:00,35.95,35.99,35.79,35.86,4605.0,35.95,35.99,35.79,35.86,4605.0
2023-05-04 15:30:00,35.87,35.95,35.73,35.82,9826.0,35.87,35.95,35.73,35.82,9826.0
2023-05-05 09:30:00,36.59,36.99,36.58,36.74,4677.0,36.59,36.99,36.58,36.74,4677.0
2023-05-05 10:00:00,36.82,36.83,36.28,36.28,5290.0,36.82,36.83,36.28,36.28,5290.0
2023-05-05 10:30:00,36.42,36.48,36.22,36.22,2014.0,36.42,36.48,36.22,36.22,2014.0
2023-05-05 11:00:00,36.2,36.35,36.19,36.29,1700.0,36.2,36.35,36.19,36.29,1700.0
2023-05-05 11:30:00,36.27,36.59,36.27,36.56,1900.0,36.27,36.59,36.27,36.56,1900.0
2023-05-05 12:00:00,36.59,36.88,36.59,36.88,1873.0,36.59,36.88,36.59,36.88,1873.0
2023-05-05 12:30:00,36.77,36.77,36.66,36.68,998.0,36.77,36.77,36.66,36.68,998.0
2023-05-05 13:00:00,36.78,36.78,36.73,36.73,1389.0,36.78,36.78,36.73,36.73,1389.0
2023-05-05 13:30:00,36.77,36.8,36.74,36.77,2895.0,36.77,36.8,36.74,36.77,2895.0
2023-05-05 14:00:00,36.8,36.85,36.75,36.85,1998.0,36.8,36.85,36.75,36.85,1998.0
2023-05-05 14:30:00,36.87,36.93,36.63,36.63,4004.0,36.87,36.93,36.63,36.63,4004.0
2023-05-05 15:00:00,36.61,36.61,36.42,36.5,3517.0,36.61,36.61,36.42,36.5,3517.0
2023-05-05 15:30:00,36.52,36.56,36.29,36.29,8387.0,36.52,36.56,36.29,36.29,8387.0
2023-05-08 09:30:00,36.29,36.29,35.84,35.96,7966.0,36.29,36.29,35.84,35.96,7966.0
2023-05-08 10:00:00,36.08,36.33,35.95,36.33,3115.0,36.08,36.33,35.95,36.33,3115.0
2023-05-08 10:30:00,36.06,36.06,35.6,35.9,2500.0,36.06,36.06,35.6,35.9,2500.0
2023-05-08 11:00:00,35.92,36.01,35.41,35.41,1200.0,35.92,36.01,35.41,35.41,1200.0
2023-05-08 11:30:00,35.4,35.44,35.38,35.39,2115.0,35.4,35.44,35.38,35.39,2115.0
2023-05-08 12:00:00,35.4,35.47,35.37,35.45,2989.0,35.4,35.47,35.37,35.45,2989.0
2023-05-08 12:30:00,35.45,35.5,35.4,35.5,1200.0,35.45,35.5,35.4,35.5,1200.0
2023-05-08 13:00:00,35.54,35.59,35.47,35.57,1997.0,35.54,35.59,35.47,35.57,1997.0
2023-05-08 13:30:00,35.6,35.61,35.34,35.34,1910.0,35.6,35.61,35.34,35.34,1910.0
2023-05-08 14:00:00,35.36,35.36,35.17,35.28,5744.0,35.36,35.36,35.17,35.28,5744.0
2023-05-08 14:30:00,35.26,35.3,35.13,35.15,3537.0,35.26,35.3,35.13,35.15,3537.0
2023-05-08 15:00:00,35.14,35.3,35.08,35.23,10192.0,35.14,35.3,35.08,35.23,10192.0
2023-05-08 15:30:00,35.25,35.3,35.16,35.17,19539.0,35.25,35.3,35.16,35.17,19539.0
2023-05-09 09:30:00,34.84,35.52,34.84,35.42,2091.0,34.84,35.52,34.84,35.42,2091.0
2023-05-09 10:00:00,35.46,35.97,35.45,35.83,2548.0,35.46,35.97,35.45,35.83,2548.0
2023-05-09 10:30:00,35.76,35.84,35.74,35.75,2900.0,35.76,35.84,35.74,35.75,2900.0
2023-05-09 11:00:00,35.74,35.74,35.44,35.46,3835.0,35.74,35.74,35.44,35.46,3835.0
2023-05-09 11:30:00,35.48,35.7,35.33,35.33,2100.0,35.48,35.7,35.33,35.33,2100.0
2023-05-09 12:00:00,35.29,35.36,35.13,35.2,4263.0,35.29,35.36,35.13,35.2,4263.0
2023-05-09 12:30:00,35.25,35.45,35.25,35.45,3605.0,35.25,35.45,35.25,35.45,3605.0
2023-05-09 13:00:00,35.49,35.49,35.26,35.3,2586.0,35.49,35.49,35.26,35.3,2586.0
2023-05-09 13:30:00,35.29,35.34,35.23,35.28,2750.0,35.29,35.34,35.23,35.28,2750.0
2023-05-09 14:00:00,35.27,35.29,35.25,35.29,3307.0,35.27,35.29,35.25,35.29,3307.0
2023-05-09 14:30:00,35.29,35.52,35.29,35.51,2910.0,35.29,35.52,35.29,35.51,2910.0
2023-05-09 15:00:00,35.53,35.76,35.52,35.76,3300.0,35.53,35.76,35.52,35.76,3300.0
2023-05-09 15:30:00,35.81,35.85,35.64,35.84,8251.0,35.81,35.85,35.64,35.84,8251.0
2023-05-10 09:30:00,35.63,35.7,35.58,35.62,800.0,35.63,35.7,35.58,35.62,800.0
2023-05-10 10:00:00,35.58,35.65,35.47,35.51,2097.0,35.58,35.65,35.47,35.51,2097.0
2023-05-10 10:30:00,35.58,35.58,35.46,35.54,800.0,35.58,35.58,35.46,35.54,800.0
2023-05-10 11:00:00,35.55,35.55,35.4,35.42,1800.0,35.55,35.55,35.4,35.42,1800.0
2023-05-10 11:30:00,35.42,35.42,35.18,35.25,2700.0,35.42,35.42,35.18,35.25,2700.0
2023-05-10 12:00:00,35.24,35.24,35.0,35.0,5234.0,35.24,35.24,35.0,35.0,5234.0
2023-05-10 12:30:00,35.01,35.3,34.93,35.28,1741.0,35.01,35.3,34.93,35.28,1741.0
2023-05-10 13:00:00,35.17,35.17,34.97,34.97,1100.0,35.17,35.17,34.97,34.97,1100.0
2023-05-10 13:30:00,34.99,35.11,34.99,35.08,6040.0,34.99,35.11,34.99,35.08,6040.0
2023-05-10 14:00:00,35.11,35.18,35.02,35.04,2064.0,35.11,35.18,35.02,35.04,2064.0
2023-05-10 14:30:00,35.05,35.12,35.04,35.11,4353.0,35.05,35.12,35.04,35.11,4353.0
2023-05-10 15:00:00,35.16,35.31,35.16,35.29,3000.0,35.16,35.31,35.16,35.29,3000.0
2023-05-10 15:30:00,35.31,35.44,35.28,35.29,9745.0,35.31,35.44,35.28,35.29,9745.0
2023-05-11 09:30:00,35.49,35.73,35.49,35.55,1558.0,35.49,35.73,35.49,35.55,1558.0
2023-05-11 10:00:00,35.69,35.75,35.12,35.16,1983.0,35.69,35.75,35.12,35.16,1983.0
2023-05-11 10:30:00,35.11,35.17,35.1,35.1,895.0,35.11,35.17,35.1,35.1,895.0
2023-05-11 11:00:00,35.07,35.16,34.68,34.7,23892.0,35.07,35.16,34.68,34.7,23892.0
2023-05-11 11:30:00,34.7,34.87,34.7,34.76,1300.0,34.7,34.87,34.7,34.76,1300.0
2023-05-11 12:00:00,34.84,35.26,34.84,35.26,1000.0,34.84,35.26,34.84,35.26,1000.0
2023-05-11 12:30:00,35.33,35.38,35.23,35.23,587.0,35.33,35.38,35.23,35.23,587.0
2023-05-11 13:00:00,35.16,35.16,35.06,35.06,800.0,35.16,35.16,35.06,35.06,800.0
2023-05-11 13:30:00,35.03,35.24,35.03,35.08,1393.0,35.03,35.24,35.03,35.08,1393.0
2023-05-11 14:00:00,35.11,35.11,35.02,35.08,1200.0,35.11,35.11,35.02,35.08,1200.0
2023-05-11 14:30:00,35.12,35.21,35.09,35.13,2504.0,35.12,35.21,35.09,35.13,2504.0
2023-05-11 15:00:00,35.18,35.18,35.1,35.18,1800.0,35.18,35.18,35.1,35.18,1800.0
2023-05-11 15:30:00,35.15,35.17,35.0,35.01,8304.0,35.15,35.17,35.0,35.01,8304.0
2023-05-12 09:30:00,35.07,35.35,35.07,35.35,3550.0,35.07,35.35,35.07,35.35,3550.0
2023-05-12 10:00:00,35.17,35.2,35.05,35.13,1800.0,35.17,35.2,35.05,35.13,1800.0
2023-05-12 10:30:00,35.04,35.05,34.82,34.82,1802.0,35.04,35.05,34.82,34.82,1802.0
2023-05-12 11:00:00,34.86,34.97,34.84,34.89,3700.0,34.86,34.97,34.84,34.89,3700.0
2023-05-12 11:30:00,34.85,34.85,34.66,34.7,2697.0,34.85,34.85,34.66,34.7,2697.0
2023-05-12 12:00:00,34.7,34.7,34.35,34.35,4613.0,34.7,34.7,34.35,34.35,4613.0
2023-05-12 12:30:00,34.4,34.5,34.24,34.31,4225.0,34.4,34.5,34.24,34.31,4225.0
2023-05-12 13:00:00,34.3,34.3,34.14,34.15,3292.0,34.3,34.3,34.14,34.15,3292.0
2023-05-12 13:30:00,34.2,34.3,33.95,33.95,3496.0,34.2,34.3,33.95,33.95,3496.0
2023-05-12 14:00:00,33.98,34.42,33.97,34.39,4383.0,33.98,34.42,33.97,34.39,4383.0
2023-05-12 14:30:00,34.39,34.39,34.29,34.3,2502.0,34.39,34.39,34.29,34.3,2502.0
2023-05-12 15:00:00,34.3,34.48,34.29,34.43,4878.0,34.3,34.48,34.29,34.43,4878.0
2023-05-12 15:30:00,34.48,34.66,34.42,34.63,12560.0,34.48,34.66,34.42,34.63,12560.0
2023-05-15 09:30:00,34.64,34.64,33.6,33.66,18529.0,34.64,34.64,33.6,33.66,18529.0
2023-05-15 10:00:00,33.6,33.7,32.71,33.26,14738.0,33.6,33.7,32.71,33.26,14738.0
2023-05-15 10:30:00,33.23,33.32,32.94,32.99,6711.0,33.23,33.32,32.94,32.99,6711.0
2023-05-15 11:00:00,33.01,33.23,32.91,33.18,6755.0,33.01,33.23,32.91,33.18,6755.0
2023-05-15 11:30:00,33.14,33.17,32.83,32.83,9697.0,33.14,33.17,32.83,32.83,9697.0
2023-05-15 12:00:00,32.74,33.09,32.74,33.09,4324.0,32.74,33.09,32.74,33.09,4324.0
2023-05-15 12:30:00,33.09,33.43,32.99,33.42,4865.0,33.09,33.43,32.99,33.42,4865.0
2023-05-15 13:00:00,33.47,33.53,33.34,33.46,4167.0,33.47,33.53,33.34,33.46,4167.0
2023-05-15 13:30:00,33.49,33.8,33.41,33.8,6490.0,33.49,33.8,33.41,33.8,6490.0
2023-05-15 14:00:00,33.71,33.71,33.49,33.49,1814.0,33.71,33.71,33.49,33.49,1814.0
2023-05-15 14:30:00,33.49,33.53,33.42,33.42,3890.0,33.49,33.53,33.42,33.42,3890.0
2023-05-15 15:00:00,33.43,33.86,33.38,33.86,5885.0,33.43,33.86,33.38,33.86,5885.0
2023-05-15 15:30:00,33.86,33.97,33.68,33.74,14491.0,33.86,33.97,33.68,33.74,14491.0
2023-05-16 09:30:00,33.29,33.44,32.86,33.38,4619.0,33.29,33.44,32.86,33.38,4619.0
2023-05-16 10:00:00,33.36,33.48,33.36,33.46,5009.0,33.36,33.48,33.36,33.46,5009.0
2023-05-16 10:30:00,33.44,33.92,33.41,33.81,6786.0,33.44,33.92,33.41,33.81,6786.0
2023-05-16 11:00:00,33.79,33.95,33.74,33.86,5134.0,33.79,33.95,33.74,33.86,5134.0
2023-05-16 11:30:00,33.87,34.06,33.81,34.03,5747.0,33.87,34.06,33.81,34.03,5747.0
2023-05-16 12:00:00,34.0,34.12,33.86,34.1,5214.0,34.0,34.12,33.86,34.1,5214.0
2023-05-16 12:30:00,34.1,34.1,33.92,33.98,3699.0,34.1,34.1,33.92,33.98,3699.0
2023-05-16 13:00:00,33.99,34.0,33.91,33.94,4561.0,33.99,34.0,33.91,33.94,4561.0
2023-05-16 13:30:00,33.96,33.99,33.86,33.88,6282.0,33.96,33.99,33.86,33.88,6282.0
2023-05-16 14:00:00,33.87,33.87,33.71,33.75,4498.0,33.87,33.87,33.71,33.75,4498.0
2023-05-16 14:30:00,33.75,33.99,33.71,33.95,5892.0,33.75,33.99,33.71,33.95,5892.0
2023-05-16 15:00:00,33.94,33.95,33.87,33.87,5193.0,33.94,33.95,33.87,33.87,5193.0
2023-05-16 15:30:00,33.87,33.91,33.75,33.81,24205.0,33.87,33.91,33.75,33.81,24205.0
2023-05-17 09:30:00,33.96,34.05,33.59,33.64,1522.0,33.96,34.05,33.59,33.64,1522.0
2023-05-17 10:00:00,33.41,33.66,33.35,33.65,2480.0,33.41,33.66,33.35,33.65,2480.0
2023-05-17 10:30:00,33.67,33.75,33.6,33.71,2800.0,33.67,33.75,33.6,33.71,2800.0
2023-05-17 11:00:00,33.67,34.11,33.64,34.11,4550.0,33.67,34.11,33.64,34.11,4550.0
2023-05-17 11:30:00,34.11,34.16,34.02,34.16,1800.0,34.11,34.16,34.02,34.16,1800.0
2023-05-17 12:00:00,34.1,34.21,34.07,34.21,1813.0,34.1,34.21,34.07,34.21,1813.0
2023-05-17 12:30:00,34.15,34.41,34.05,34.26,5194.0,34.15,34.41,34.05,34.26,5194.0
2023-05-17 13:00:00,34.29,34.35,34.09,34.34,2600.0,34.29,34.35,34.09,34.34,2600.0
2023-05-17 13:30:00,34.36,34.41,34.23,34.41,1732.0,34.36,34.41,34.23,34.41,1732.0
2023-05-17 14:00:00,34.43,34.49,34.3,34.47,2300.0,34.43,34.49,34.3,34.47,2300.0
2023-05-17 14:30:00,34.45,34.48,34.27,34.27,2700.0,34.45,34.48,34.27,34.27,2700.0
2023-05-17 15:00:00,34.26,34.4,34.26,34.26,4200.0,34.26,34.4,34.26,34.26,4200.0
2023-05-17 15:30:00,34.3,34.49,34.24,34.4,12709.0,34.3,34.49,34.24,34.4,12709.0
2023-05-18 09:30:00,34.2,34.2,33.33,33.33,3427.0,34.2,34.2,33.33,33.33,3427.0
2023-05-18 10:00:00,33.6,34.06,33.6,34.05,3079.0,33.6,34.06,33.6,34.05,3079.0
2023-05-18 10:30:00,34.01,34.28,33.85,34.23,5008.0,34.01,34.28,33.85,34.23,5008.0
2023-05-18 11:00:00,34.22,34.63,34.22,34.6,3120.0,34.22,34.63,34.22,34.6,3120.0
2023-05-18 11:30:00,34.6,34.84,34.59,34.8,2770.0,34.6,34.84,34.59,34.8,2770.0
2023-05-18 12:00:00,34.76,34.77,34.33,34.33,1600.0,34.76,34.77,34.33,34.33,1600.0
2023-05-18 12:30:00,34.36,34.38,34.3,34.38,2400.0,34.36,34.38,34.3,34.38,2400.0
2023-05-18 13:00:00,34.42,34.42,34.16,34.28,2800.0,34.42,34.42,34.16,34.28,2800.0
2023-05-18 13:30:00,34.29,34.34,34.08,34.08,2300.0,34.29,34.34,34.08,34.08,2300.0
2023-05-18 14:00:00,34.12,34.31,34.12,34.3,2461.0,34.12,34.31,34.12,34.3,2461.0
2023-05-18 14:30:00,34.29,34.41,34.27,34.37,2498.0,34.29,34.41,34.27,34.37,2498.0
2023-05-18 15:00:00,34.35,34.47,34.33,34.44,6943.0,34.35,34.47,34.33,34.44,6943.0
2023-05-18 15:30:00,34.45,34.81,34.45,34.8,14953.0,34.45,34.81,34.45,34.8,14953.0
2023-05-19 09:30:00,34.6,34.62,34.38,34.61,1615.0,34.6,34.62,34.38,34.61,1615.0
2023-05-19 10:00:00,34.36,34.56,34.34,34.44,1942.0,34.36,34.56,34.34,34.44,1942.0
2023-05-19 10:30:00,34.46,34.47,34.3,34.41,1900.0,34.46,34.47,34.3,34.41,1900.0
2023-05-19 11:00:00,34.47,34.47,34.26,34.34,1800.0,34.47,34.47,34.26,34.34,1800.0
2023-05-19 11:30:00,34.34,34.37,34.16,34.37,1294.0,34.34,34.37,34.16,34.37,1294.0
2023-05-19 12:00:00,34.29,34.41,34.29,34.41,1700.0,34.29,34.41,34.29,34.41,1700.0
2023-05-19 12:30:00,34.38,34.45,34.34,34.42,2000.0,34.38,34.45,34.34,34.42,2000.0
2023-05-19 13:00:00,34.4,34.45,34.36,34.41,1512.0,34.4,34.45,34.36,34.41,1512.0
2023-05-19 13:30:00,34.41,34.42,34.24,34.26,2543.0,34.41,34.42,34.24,34.26,2543.0
2023-05-19 14:00:00,34.25,34.29,34.19,34.19,2542.0,34.25,34.29,34.19,34.19,2542.0
2023-05-19 14:30:00,34.17,34.31,34.16,34.29,2449.0,34.17,34.31,34.16,34.29,2449.0
2023-05-19 15:00:00,34.36,34.46,34.34,34.45,3881.0,34.36,34.46,34.34,34.45,3881.0
2023-05-19 15:30:00,34.4,34.56,34.33,34.52,7604.0,34.4,34.56,34.33,34.52,7604.0
2023-05-22 09:30:00,34.8,34.8,34.0,34.0,2133.0,34.8,34.8,34.0,34.0,2133.0
2023-05-22 10:00:00,33.9,34.16,33.76,34.07,2779.0,33.9,34.16,33.76,34.07,2779.0
2023-05-22 10:30:00,34.0,34.07,33.7,33.78,1300.0,34.0,34.07,33.7,33.78,1300.0
2023-05-22 11:00:00,33.95,33.99,33.84,33.86,1600.0,33.95,33.99,33.84,33.86,1600.0
2023-05-22 11:30:00,33.92,33.97,33.79,33.93,2000.0,33.92,33.97,33.79,33.93,2000.0
2023-05-22 12:00:00,33.93,34.01,33.89,33.92,1500.0,33.93,34.01,33.89,33.92,1500.0
2023-05-22 12:30:00,33.92,33.97,33.92,33.94,2300.0,33.92,33.97,33.92,33.94,2300.0
2023-05-22 13:00:00,34.04,34.04,33.89,33.95,1807.0,34.04,34.04,33.89,33.95,1807.0
2023-05-22 13:30:00,33.96,33.96,33.87,33.87,3100.0,33.96,33.96,33.87,33.87,3100.0
2023-05-22 14:00:00,33.88,33.92,33.8,33.83,2040.0,33.88,33.92,33.8,33.83,2040.0
2023-05-22 14:30:00,33.85,33.9,33.78,33.82,3134.0,33.85,33.9,33.78,33.82,3134.0
2023-05-22 15:00:00,33.83,33.88,33.53,33.53,3528.0,33.83,33.88,33.53,33.53,3528.0
2023-05-22 15:30:00,33.53,33.62,33.44,33.55,11755.0,33.53,33.62,33.44,33.55,11755.0
2023-05-23 09:30:00,33.72,34.12,33.63,34.11,2807.0,33.72,34.12,33.63,34.11,2807.0
2023-05-23 10:00:00,34.13,34.57,34.12,34.57,3100.0,34.13,34.57,34.12,34.57,3100.0
2023-05-23 10:30:00,34.63,34.95,34.62,34.93,3117.0,34.63,34.95,34.62,34.93,3117.0
2023-05-23 11:00:00,34.83,34.87,34.71,34.71,1918.0,34.83,34.87,34.71,34.71,1918.0
2023-05-23 11:30:00,34.76,34.77,34.6,34.73,3666.0,34.76,34.77,34.6,34.73,3666.0
2023-05-23 12:00:00,34.73,34.73,34.19,34.28,3938.0,34.73,34.73,34.19,34.28,3938.0
2023-05-23 12:30:00,34.32,34.32,34.05,34.09,2100.0,34.32,34.32,34.05,34.09,2100.0
2023-05-23 13:00:00,34.03,34.23,33.98,33.98,1600.0,34.03,34.23,33.98,33.98,1600.0
2023-05-23 13:30:00,33.96,34.08,33.94,34.07,2050.0,33.96,34.08,33.94,34.07,2050.0
2023-05-23 14:00:00,34.07,34.13,34.0,34.0,3967.0,34.07,34.13,34.0,34.0,3967.0
2023-05-23 14:30:00,34.01,34.05,33.95,34.03,2000.0,34.01,34.05,33.95,34.03,2000.0
2023-05-23 15:00:00,34.02,34.02,33.89,33.95,2850.0,34.02,34.02,33.89,33.95,2850.0
2023-05-23 15:30:00,33.94,33.98,33.86,33.97,6160.0,33.94,33.98,33.86,33.97,6160.0
2023-05-24 09:30:00,33.71,33.73,33.32,33.32,825.0,33.71,33.73,33.32,33.32,825.0
2023-05-24 10:00:00,33.32,33.7,33.32,33.6,1200.0,33.32,33.7,33.32,33.6,1200.0
2023-05-24 10:30:00,33.68,33.68,33.5,33.51,1742.0,33.68,33.68,33.5,33.51,1742.0
2023-05-24 11:00:00,33.55,33.76,33.55,33.76,949.0,33.55,33.76,33.55,33.76,949.0
2023-05-24 11:30:00,33.66,33.66,33.62,33.63,893.0,33.66,33.66,33.62,33.63,893.0
2023-05-24 12:00:00,33.59,33.59,33.49,33.49,1187.0,33.59,33.59,33.49,33.49,1187.0
2023-05-24 12:30:00,33.6,33.72,33.6,33.69,2099.0,33.6,33.72,33.6,33.69,2099.0
2023-05-24 13:00:00,33.66,33.67,33.55,33.57,1934.0,33.66,33.67,33.55,33.57,1934.0
2023-05-24 13:30:00,33.6,33.7,33.6,33.7,1687.0,33.6,33.7,33.6,33.7,1687.0
2023-05-24 14:00:00,33.63,33.64,33.55,33.61,2222.0,33.63,33.64,33.55,33.61,2222.0
2023-05-24 14:30:00,33.58,33.69,33.58,33.64,1300.0,33.58,33.69,33.58,33.64,1300.0
2023-05-24 15:00:00,33.67,33.89,33.66,33.8,1978.0,33.67,33.89,33.66,33.8,1978.0
2023-05-24 15:30:00,33.81,33.9,33.76,33.84,4611.0,33.81,33.9,33.76,33.84,4611.0
2023-05-25 09:30:00,33.65,33.98,33.63,33.96,2139.0,33.65,33.98,33.63,33.96,2139.0
2023-05-25 10:00:00,33.85,33.85,33.41,33.45,2970.0,33.85,33.85,33.41,33.45,2970.0
2023-05-25 10:30:00,33.47,33.5,33.29,33.35,2602.0,33.47,33.5,33.29,33.35,2602.0
2023-05-25 11:00:00,33.39,33.45,33.23,33.23,2871.0,33.39,33.45,33.23,33.23,2871.0
2023-05-25 11:30:00,33.18,33.36,33.11,33.33,1600.0,33.18,33.36,33.11,33.33,1600.0
2023-05-25 12:00:00,33.33,33.37,33.26,33.26,1400.0,33.33,33.37,33.26,33.26,1400.0
2023-05-25 12:30:00,33.25,33.27,33.24,33.27,1000.0,33.25,33.27,33.24,33.27,1000.0
2023-05-25 13:00:00,33.14,33.35,33.14,33.34,1200.0,33.14,33.35,33.14,33.34,1200.0
2023-05-25 13:30:00,33.4,33.45,33.34,33.34,1800.0,33.4,33.45,33.34,33.34,1800.0
2023-05-25 14:00:00,33.36,33.52,33.36,33.5,2026.0,33.36,33.52,33.36,33.5,2026.0
2023-05-25 14:30:00,33.44,33.44,33.27,33.29,1200.0,33.44,33.44,33.27,33.29,1200.0
2023-05-25 15:00:00,33.28,33.47,33.28,33.47,2300.0,33.28,33.47,33.28,33.47,2300.0
2023-05-25 15:30:00,33.49,33.5,33.27,33.45,4761.0,33.49,33.5,33.27,33.45,4761.0
2023-05-26 09:30:00,33.53,33.62,33.53,33.62,300.0,33.53,33.62,33.53,33.62,300.0
2023-05-26 10:00:00,33.59,33.59,33.45,33.45,200.0,33.59,33.59,33.45,33.45,200.0
2023-05-26 10:30:00,33.55,33.55,33.37,33.44,1198.0,33.55,33.55,33.37,33.44,1198.0
2023-05-26 11:00:00,33.38,33.39,33.22,33.22,1930.0,33.38,33.39,33.22,33.22,1930.0
2023-05-26 11:30:00,33.2,33.27,33.2,33.27,300.0,33.2,33.27,33.2,33.27,300.0
2023-05-26 12:00:00,33.25,33.48,33.25,33.48,875.0,33.25,33.48,33.25,33.48,875.0
2023-05-26 12:30:00,33.52,33.52,33.41,33.42,600.0,33.52,33.52,33.41,33.42,600.0
2023-05-26 13:00:00,33.43,33.43,33.23,33.26,600.0,33.43,33.43,33.23,33.26,600.0
2023-05-26 13:30:00,33.2,33.22,33.15,33.15,1234.0,33.2,33.22,33.15,33.15,1234.0
2023-05-26 14:00:00,33.23,33.23,33.22,33.23,300.0,33.23,33.23,33.22,33.23,300.0
2023-05-26 14:30:00,33.2,33.3,33.19,33.22,1673.0,33.2,33.3,33.19,33.22,1673.0
2023-05-26 15:00:00,33.26,33.26,33.16,33.17,989.0,33.26,33.26,33.16,33.17,989.0
2023-05-26 15:30:00,33.18,33.2,33.09,33.13,3102.0,33.18,33.2,33.09,33.13,3102.0
2023-05-30 09:30:00,33.46,33.46,32.94,33.13,1900.0,33.46,33.46,32.94,33.13,1900.0
2023-05-30 10:00:00,32.98,33.22,32.95,33.01,1077.0,32.98,33.22,32.95,33.01,1077.0
2023-05-30 10:30:00,32.93,33.0,32.85,32.87,2000.0,32.93,33.0,32.85,32.87,2000.0
2023-05-30 11:00:00,32.88,32.91,32.64,32.65,1700.0,32.88,32.91,32.64,32.65,1700.0
2023-05-30 11:30:00,32.7,32.7,32.55,32.56,700.0,32.7,32.7,32.55,32.56,700.0
2023-05-30 12:00:00,32.55,32.55,32.49,32.53,856.0,32.55,32.55,32.49,32.53,856.0
2023-05-30 12:30:00,32.43,32.46,32.36,32.38,700.0,32.43,32.46,32.36,32.38,700.0
2023-05-30 13:00:00,32.36,32.4,32.29,32.3,1200.0,32.36,32.4,32.29,32.3,1200.0
2023-05-30 13:30:00,32.29,32.38,32.29,32.38,1100.0,32.29,32.38,32.29,32.38,1100.0
2023-05-30 14:00:00,32.39,32.43,32.33,32.39,3000.0,32.39,32.43,32.33,32.39,3000.0
2023-05-30 14:30:00,32.37,32.39,32.34,32.34,1744.0,32.37,32.39,32.34,32.34,1744.0
2023-05-30 15:00:00,32.34,32.41,32.3,32.4,3145.0,32.34,32.41,32.3,32.4,3145.0
2023-05-30 15:30:00,32.37,32.38,32.13,32.18,6633.0,32.37,32.38,32.13,32.18,6633.0
2023-05-31 09:30:00,32.1,32.1,31.79,31.79,2302.0,32.1,32.1,31.79,31.79,2302.0
2023-05-31 10:00:00,31.88,31.94,31.75,31.81,1762.0,31.88,31.94,31.75,31.81,1762.0
2023-05-31 10:30:00,31.86,31.96,31.82,31.95,3400.0,31.86,31.96,31.82,31.95,3400.0
2023-05-31 11:00:00,31.98,32.08,31.87,32.03,3000.0,31.98,32.08,31.87,32.03,3000.0
2023-05-31 11:30:00,32.02,32.05,31.9,31.91,2990.0,32.02,32.05,31.9,31.91,2990.0
2023-05-31 12:00:00,31.97,31.97,31.8,31.92,3017.0,31.97,31.97,31.8,31.92,3017.0
2023-05-31 12:30:00,31.92,31.92,31.78,31.86,1624.0,31.92,31.92,31.78,31.86,1624.0
2023-05-31 13:00:00,31.86,32.01,31.84,32.01,2288.0,31.86,32.01,31.84,32.01,2288.0
2023-05-31 13:30:00,32.05,32.15,32.03,32.12,1568.0,32.05,32.15,32.03,32.12,1568.0
2023-05-31 14:00:00,32.1,32.25,32.1,32.19,2200.0,32.1,32.25,32.1,32.19,2200.0
2023-05-31 14:30:00,32.21,32.21,32.07,32.11,4887.0,32.21,32.21,32.07,32.11,4887.0
2023-05-31 15:00:00,32.12,32.15,32.1,32.14,3084.0,32.12,32.15,32.1,32.14,3084.0
2023-05-31 15:30:00,32.12,32.19,32.05,32.15,5401.0,32.12,32.19,32.05,32.15,5401.0
2023-06-01 09:30:00,32.37,32.6,32.28,32.42,1000.0,32.37,32.6,32.28,32.42,1000.0
2023-06-01 10:00:00,32.46,32.47,32.36,32.41,900.0,32.46,32.47,32.36,32.41,900.0
2023-06-01 10:30:00,32.43,32.72,32.43,32.64,2051.0,32.43,32.72,32.43,32.64,2051.0
2023-06-01 11:00:00,32.6,32.62,32.43,32.56,1700.0,32.6,32.62,32.43,32.56,1700.0
2023-06-01 11:30:00,32.63,32.67,32.62,32.67,700.0,32.63,32.67,32.62,32.67,700.0
2023-06-01 12:00:00,32.67,32.73,32.64,32.73,1100.0,32.67,32.73,32.64,32.73,1100.0
2023-06-01 12:30:00,32.63,32.67,32.56,32.58,1300.0,32.63,32.67,32.56,32.58,1300.0
2023-06-01 13:00:00,32.6,32.63,32.46,32.46,900.0,32.6,32.63,32.46,32.46,900.0
2023-06-01 13:30:00,32.44,32.52,32.44,32.52,1909.0,32.44,32.52,32.44,32.52,1909.0
2023-06-01 14:00:00,32.53,32.63,32.43,32.56,1800.0,32.53,32.63,32.43,32.56,1800.0
2023-06-01 14:30:00,32.56,32.59,32.36,32.38,1720.0,32.56,32.59,32.36,32.38,1720.0
2023-06-01 15:00:00,32.4,32.43,32.36,32.39,1551.0,32.4,32.43,32.36,32.39,1551.0
2023-06-01 15:30:00,32.37,32.43,32.26,32.33,4511.0,32.37,32.43,32.26,32.33,4511.0
2023-06-02 09:30:00,32.81,33.0,32.81,32.99,5212.0,32.81,33.0,32.81,32.99,5212.0
2023-06-02 10:00:00,32.91,33.03,32.84,33.03,2510.0,32.91,33.03,32.84,33.03,2510.0
2023-06-02 10:30:00,33.02,33.26,33.0,33.25,2521.0,33.02,33.26,33.0,33.25,2521.0
2023-06-02 11:00:00,33.35,33.51,33.35,33.51,2100.0,33.35,33.51,33.35,33.51,2100.0
2023-06-02 11:30:00,33.48,33.49,33.4,33.47,2153.0,33.48,33.49,33.4,33.47,2153.0
2023-06-02 12:00:00,33.48,33.5,33.41,33.5,3131.0,33.48,33.5,33.41,33.5,3131.0
2023-06-02 12:30:00,33.51,33.7,33.51,33.64,2393.0,33.51,33.7,33.51,33.64,2393.0
2023-06-02 13:00:00,33.7,33.75,33.57,33.7,3433.0,33.7,33.75,33.57,33.7,3433.0
2023-06-02 13:30:00,33.71,33.71,33.59,33.64,2887.0,33.71,33.71,33.59,33.64,2887.0
2023-06-02 14:00:00,33.63,33.66,33.6,33.61,2299.0,33.63,33.66,33.6,33.61,2299.0
2023-06-02 14:30:00,33.61,33.61,33.48,33.51,2982.0,33.61,33.61,33.48,33.51,2982.0
2023-06-02 15:00:00,33.53,33.6,33.47,33.48,4562.0,33.53,33.6,33.47,33.48,4562.0
2023-06-02 15:30:00,33.47,33.55,33.36,33.42,9377.0,33.47,33.55,33.36,33.42,9377.0
2023-06-05 09:30:00,33.1,33.14,32.95,33.0,1848.0,33.1,33.14,32.95,33.0,1848.0
2023-06-05 10:00:00,32.82,32.82,32.44,32.68,3479.0,32.82,32.82,32.44,32.68,3479.0
2023-06-05 10:30:00,32.87,32.91,32.76,32.84,2393.0,32.87,32.91,32.76,32.84,2393.0
2023-06-05 11:00:00,32.79,32.92,32.74,32.74,3915.0,32.79,32.92,32.74,32.74,3915.0
2023-06-05 11:30:00,32.91,32.94,32.87,32.87,2666.0,32.91,32.94,32.87,32.87,2666.0
2023-06-05 12:00:00,32.89,33.04,32.77,33.04,3259.0,32.89,33.04,32.77,33.04,3259.0
2023-06-05 12:30:00,32.92,32.93,32.79,32.8,3471.0,32.92,32.93,32.79,32.8,3471.0
2023-06-05 13:00:00,32.84,32.91,32.7,32.7,3049.0,32.84,32.91,32.7,32.7,3049.0
2023-06-05 13:30:00,32.65,32.65,32.55,32.65,4981.0,32.65,32.65,32.55,32.65,4981.0
2023-06-05 14:00:00,32.65,32.65,32.41,32.46,2446.0,32.65,32.65,32.41,32.46,2446.0
2023-06-05 14:30:00,32.39,32.41,32.29,32.36,2504.0,32.39,32.41,32.29,32.36,2504.0
2023-06-05 15:00:00,32.39,32.39,32.16,32.16,3305.0,32.39,32.39,32.16,32.16,3305.0
2023-06-05 15:30:00,32.15,32.21,31.91,31.93,11349.0,32.15,32.21,31.91,31.93,11349.0
2023-06-06 09:30:00,32.0,32.3,31.94,32.29,5030.0,32.0,32.3,31.94,32.29,5030.0
2023-06-06 10:00:00,32.57,32.65,32.51,32.63,5213.0,32.57,32.65,32.51,32.63,5213.0
2023-06-06 10:30:00,32.59,32.95,32.59,32.94,3291.0,32.59,32.95,32.59,32.94,3291.0
2023-06-06 11:00:00,32.83,33.0,32.82,33.0,4938.0,32.83,33.0,32.82,33.0,4938.0
2023-06-06 11:30:00,33.01,33.17,33.01,33.1,5864.0,33.01,33.17,33.01,33.1,5864.0
2023-06-06 12:00:00,33.14,33.25,33.05,33.24,7598.0,33.14,33.25,33.05,33.24,7598.0
2023-06-06 12:30:00,33.29,33.35,33.23,33.23,3202.0,33.29,33.35,33.23,33.23,3202.0
2023-06-06 13:00:00,33.24,33.28,32.98,33.02,4215.0,33.24,33.28,32.98,33.02,4215.0
2023-06-06 13:30:00,33.05,33.37,33.0,33.24,10640.0,33.05,33.37,33.0,33.24,10640.0
2023-06-06 14:00:00,33.25,33.42,33.17,33.39,2913.0,33.25,33.42,33.17,33.39,2913.0
2023-06-06 14:30:00,33.36,33.52,33.33,33.45,3615.0,33.36,33.52,33.33,33.45,3615.0
2023-06-06 15:00:00,33.49,33.66,33.41,33.63,5337.0,33.49,33.66,33.41,33.63,5337.0
2023-06-06 15:30:00,33.62,33.75,33.48,33.75,24897.0,33.62,33.75,33.48,33.75,24897.0
2023-06-07 09:30:00,37.58,42.17,37.58,42.0,119681.0,37.58,42.17,37.58,42.0,119681.0
2023-06-07 10:00:00,42.06,42.46,41.41,41.95,46073.0,42.06,42.46,41.41,41.95,46073.0
2023-06-07 10:30:00,42.05,42.72,41.74,42.03,46718.0,42.05,42.72,41.74,42.03,46718.0
2023-06-07 11:00:00,42.04,42.62,41.54,41.66,19709.0,42.04,42.62,41.54,41.66,19709.0
2023-06-07 11:30:00,41.72,41.72,40.4,40.7,25210.0,41.72,41.72,40.4,40.7,25210.0
2023-06-07 12:00:00,40.71,41.24,40.33,40.55,8488.0,40.71,41.24,40.33,40.55,8488.0
2023-06-07 12:30:00,40.57,40.63,40.09,40.37,7876.0,40.57,40.63,40.09,40.37,7876.0
2023-06-07 13:00:00,40.3,40.72,39.95,40.1,9714.0,40.3,40.72,39.95,40.1,9714.0
2023-06-07 13:30:00,40.06,40.21,39.74,39.83,6265.0,40.06,40.21,39.74,39.83,6265.0
2023-06-07 14:00:00,39.88,40.57,39.67,40.26,7740.0,39.88,40.57,39.67,40.26,7740.0
2023-06-07 14:30:00,40.3,40.32,39.73,40.11,13949.0,40.3,40.32,39.73,40.11,13949.0
2023-06-07 15:00:00,40.27,40.27,39.63,39.83,8266.0,40.27,40.27,39.63,39.83,8266.0
2023-06-07 15:30:00,39.86,39.95,39.65,39.92,16216.0,39.86,39.95,39.65,39.92,16216.0
2023-06-08 09:30:00,39.5,39.5,38.06,38.13,14970.0,39.5,39.5,38.06,38.13,14970.0
2023-06-08 10:00:00,38.02,38.54,38.02,38.37,10379.0,38.02,38.54,38.02,38.37,10379.0
2023-06-08 10:30:00,38.8,39.04,38.6,38.63,7281.0,38.8,39.04,38.6,38.63,7281.0
2023-06-08 11:00:00,38.56,38.83,38.54,38.69,2589.0,38.56,38.83,38.54,38.69,2589.0
2023-06-08 11:30:00,38.56,38.7,38.52,38.7,1100.0,38.56,38.7,38.52,38.7,1100.0
2023-06-08 12:00:00,38.62,39.0,38.62,38.99,4270.0,38.62,39.0,38.62,38.99,4270.0
2023-06-08 12:30:00,38.95,38.98,38.78,38.91,2899.0,38.95,38.98,38.78,38.91,2899.0
2023-06-08 13:00:00,38.92,39.13,38.81,39.13,2176.0,38.92,39.13,38.81,39.13,2176.0
2023-06-08 13:30:00,39.09,39.11,38.86,39.0,3384.0,39.09,39.11,38.86,39.0,3384.0
2023-06-08 14:00:00,39.05,39.15,39.03,39.05,2702.0,39.05,39.15,39.03,39.05,2702.0
2023-06-08 14:30:00,39.02,39.13,38.95,39.06,2803.0,39.02,39.13,38.95,39.06,2803.0
2023-06-08 15:00:00,39.06,39.06,38.65,38.65,3800.0,39.06,39.06,38.65,38.65,3800.0
2023-06-08 15:30:00,38.58,38.58,38.31,38.34,7944.0,38.58,38.58,38.31,38.34,7944.0
2023-06-09 09:30:00,38.14,38.3,38.11,38.16,2210.0,38.14,38.3,38.11,38.16,2210.0
2023-06-09 10:00:00,38.5,38.51,38.31,38.43,1692.0,38.5,38.51,38.31,38.43,1692.0
2023-06-09 10:30:00,38.31,38.39,38.17,38.25,4052.0,38.31,38.39,38.17,38.25,4052.0
2023-06-09 11:00:00,38.23,38.23,37.8,37.88,2999.0,38.23,38.23,37.8,37.88,2999.0
2023-06-09 11:30:00,37.81,37.97,37.75,37.88,2500.0,37.81,37.97,37.75,37.88,2500.0
2023-06-09 12:00:00,37.94,38.01,37.86,37.88,2600.0,37.94,38.01,37.86,37.88,2600.0
2023-06-09 12:30:00,37.81,37.98,37.75,37.98,2618.0,37.81,37.98,37.75,37.98,2618.0
2023-06-09 13:00:00,37.93,38.29,37.92,38.01,5383.0,37.93,38.29,37.92,38.01,5383.0
2023-06-09 13:30:00,38.02,38.13,37.94,37.97,2000.0,38.02,38.13,37.94,37.97,2000.0
2023-06-09 14:00:00,38.02,38.14,37.84,37.86,4303.0,38.02,38.14,37.84,37.86,4303.0
2023-06-09 14:30:00,37.81,38.04,37.81,37.88,2100.0,37.81,38.04,37.81,37.88,2100.0
2023-06-09 15:00:00,37.89,38.03,37.66,37.67,9489.0,37.89,38.03,37.66,37.67,9489.0
2023-06-09 15:30:00,37.63,38.0,37.48,37.99,16863.0,37.63,38.0,37.48,37.99,16863.0
2023-06-12 09:30:00,38.09,38.77,38.09,38.7,6352.0,38.09,38.77,38.09,38.7,6352.0
2023-06-12 10:00:00,38.77,38.85,38.27,38.27,3160.0,38.77,38.85,38.27,38.27,3160.0
2023-06-12 10:30:00,38.39,38.39,38.03,38.1,1878.0,38.39,38.39,38.03,38.1,1878.0
2023-06-12 11:00:00,38.1,38.13,38.03,38.09,1416.0,38.1,38.13,38.03,38.09,1416.0
2023-06-12 11:30:00,38.16,38.23,38.15,38.17,1200.0,38.16,38.23,38.15,38.17,1200.0
2023-06-12 12:00:00,38.4,38.5,38.35,38.5,1300.0,38.4,38.5,38.35,38.5,1300.0
2023-06-12 12:30:00,38.41,38.95,38.41,38.95,2400.0,38.41,38.95,38.41,38.95,2400.0
2023-06-12 13:00:00,38.98,39.01,38.84,38.95,2936.0,38.98,39.01,38.84,38.95,2936.0
2023-06-12 13:30:00,38.83,38.83,38.71,38.74,3164.0,38.83,38.83,38.71,38.74,3164.0
2023-06-12 14:00:00,38.66,38.78,38.66,38.7,3070.0,38.66,38.78,38.66,38.7,3070.0
2023-06-12 14:30:00,38.74,38.94,38.73,38.94,3752.0,38.74,38.94,38.73,38.94,3752.0
2023-06-12 15:00:00,38.92,39.02,38.73,38.98,9486.0,38.92,39.02,38.73,38.98,9486.0
2023-06-12 15:30:00,38.95,38.95,38.6,38.65,6129.0,38.95,38.95,38.6,38.65,6129.0
2023-06-13 09:30:00,40.9,44.57,40.9,44.56,39854.0,40.9,44.57,40.9,44.56,39854.0
2023-06-13 10:00:00,44.64,46.3,44.44,45.07,56959.0,44.64,46.3,44.44,45.07,56959.0
2023-06-13 10:30:00,45.13,45.72,45.0,45.11,15001.0,45.13,45.72,45.0,45.11,15001.0
2023-06-13 11:00:00,45.13,45.48,45.0,45.42,13601.0,45.13,45.48,45.0,45.42,13601.0
2023-06-13 11:30:00,45.43,45.74,45.42,45.46,9172.0,45.43,45.74,45.42,45.46,9172.0
2023-06-13 12:00:00,45.53,46.14,45.53,45.88,6415.0,45.53,46.14,45.53,45.88,6415.0
2023-06-13 12:30:00,45.9,46.2,45.54,45.66,5179.0,45.9,46.2,45.54,45.66,5179.0
2023-06-13 13:00:00,45.54,45.83,45.54,45.8,1976.0,45.54,45.83,45.54,45.8,1976.0
2023-06-13 13:30:00,45.99,46.7,45.91,46.7,7296.0,45.99,46.7,45.91,46.7,7296.0
2023-06-13 14:00:00,46.61,46.91,46.51,46.91,9441.0,46.61,46.91,46.51,46.91,9441.0
2023-06-13 14:30:00,46.93,47.05,46.41,47.05,21238.0,46.93,47.05,46.41,47.05,21238.0
2023-06-13 15:00:00,47.13,47.24,46.7,46.72,8689.0,47.13,47.24,46.7,46.72,8689.0
2023-06-13 15:30:00,46.66,46.66,45.91,46.06,30765.0,46.66,46.66,45.91,46.06,30765.0
2023-06-14 09:30:00,45.86,46.0,45.15,45.23,22616.0,45.86,46.0,45.15,45.23,22616.0
2023-06-14 10:00:00,45.28,45.34,44.71,44.82,9709.0,45.28,45.34,44.71,44.82,9709.0
2023-06-14 10:30:00,44.81,45.28,44.63,44.63,7461.0,44.81,45.28,44.63,44.63,7461.0
2023-06-14 11:00:00,44.67,44.68,44.21,44.29,8519.0,44.67,44.68,44.21,44.29,8519.0
2023-06-14 11:30:00,44.33,44.36,44.05,44.05,2613.0,44.33,44.36,44.05,44.05,2613.0
2023-06-14 12:00:00,44.02,44.09,43.72,43.82,5357.0,44.02,44.09,43.72,43.82,5357.0
2023-06-14 12:30:00,43.87,44.08,43.73,44.08,3527.0,43.87,44.08,43.73,44.08,3527.0
2023-06-14 13:00:00,44.25,44.25,43.77,43.84,3944.0,44.25,44.25,43.77,43.84,3944.0
2023-06-14 13:30:00,43.94,43.98,43.81,43.85,2800.0,43.94,43.98,43.81,43.85,2800.0
2023-06-14 14:00:00,43.79,43.79,43.29,43.29,7229.0,43.79,43.79,43.29,43.29,7229.0
2023-06-14 14:30:00,43.35,43.67,43.29,43.56,7413.0,43.35,43.67,43.29,43.56,7413.0
2023-06-14 15:00:00,43.61,43.73,43.38,43.69,6742.0,43.61,43.73,43.38,43.69,6742.0
2023-06-14 15:30:00,43.66,43.8,43.34,43.34,13891.0,43.66,43.8,43.34,43.34,13891.0
2023-06-15 09:30:00,43.42,43.9,43.18,43.83,3932.0,43.42,43.9,43.18,43.83,3932.0
2023-06-15 10:00:00,43.89,44.22,43.87,43.97,5812.0,43.89,44.22,43.87,43.97,5812.0
2023-06-15 10:30:00,43.91,43.91,43.26,43.35,4258.0,43.91,43.91,43.26,43.35,4258.0
2023-06-15 11:00:00,43.36,43.36,42.99,43.02,3295.0,43.36,43.36,42.99,43.02,3295.0
2023-06-15 11:30:00,43.02,43.02,42.7,42.81,1413.0,43.02,43.02,42.7,42.81,1413.0
2023-06-15 12:00:00,42.8,43.13,42.8,43.13,3310.0,42.8,43.13,42.8,43.13,3310.0
2023-06-15 12:30:00,43.17,43.17,43.01,43.01,800.0,43.17,43.17,43.01,43.01,800.0
2023-06-15 13:00:00,42.98,43.0,42.75,42.8,1429.0,42.98,43.0,42.75,42.8,1429.0
2023-06-15 13:30:00,42.71,42.84,42.71,42.75,417.0,42.71,42.84,42.71,42.75,417.0
2023-06-15 14:00:00,42.71,42.87,42.64,42.64,2824.0,42.71,42.87,42.64,42.64,2824.0
2023-06-15 14:30:00,42.53,42.61,42.44,42.61,1600.0,42.53,42.61,42.44,42.61,1600.0
2023-06-15 15:00:00,42.45,42.47,42.19,42.19,2976.0,42.45,42.47,42.19,42.19,2976.0
2023-06-15 15:30:00,42.24,42.39,42.16,42.36,6759.0,42.24,42.39,42.16,42.36,6759.0
2023-06-16 09:30:00,42.42,42.42,41.34,41.61,3506.0,42.42,42.42,41.34,41.61,3506.0
2023-06-16 10:00:00,41.6,42.23,41.6,42.0,8275.0,41.6,42.23,41.6,42.0,8275.0
2023-06-16 10:30:00,42.03,42.03,41.34,41.42,4396.0,42.03,42.03,41.34,41.42,4396.0
2023-06-16 11:00:00,41.3,41.3,41.0,41.01,3701.0,41.3,41.3,41.0,41.01,3701.0
2023-06-16 11:30:00,41.06,41.32,41.0,41.32,3100.0,41.06,41.32,41.0,41.32,3100.0
2023-06-16 12:00:00,41.28,41.49,41.19,41.28,3202.0,41.28,41.49,41.19,41.28,3202.0
2023-06-16 12:30:00,41.25,41.25,40.96,41.02,2178.0,41.25,41.25,40.96,41.02,2178.0
2023-06-16 13:00:00,41.04,41.04,40.56,40.81,2153.0,41.04,41.04,40.56,40.81,2153.0
2023-06-16 13:30:00,40.75,40.75,40.35,40.41,4521.0,40.75,40.75,40.35,40.41,4521.0
2023-06-16 14:00:00,40.32,40.55,40.27,40.29,2851.0,40.32,40.55,40.27,40.29,2851.0
2023-06-16 14:30:00,40.26,40.29,40.05,40.29,3932.0,40.26,40.29,40.05,40.29,3932.0
2023-06-16 15:00:00,40.32,40.49,40.03,40.03,6214.0,40.32,40.49,40.03,40.03,6214.0
2023-06-16 15:30:00,40.06,40.27,39.97,40.17,28646.0,40.06,40.27,39.97,40.17,28646.0
2023-06-20 09:30:00,40.51,41.32,40.44,40.84,6404.0,40.51,41.32,40.44,40.84,6404.0
2023-06-20 10:00:00,40.67,40.9,40.57,40.85,5286.0,40.67,40.9,40.57,40.85,5286.0
2023-06-20 10:30:00,40.85,41.68,40.84,41.61,5326.0,40.85,41.68,40.84,41.61,5326.0
2023-06-20 11:00:00,41.67,41.73,41.4,41.5,3182.0,41.67,41.73,41.4,41.5,3182.0
2023-06-20 11:30:00,41.56,41.9,41.56,41.7,1987.0,41.56,41.9,41.56,41.7,1987.0
2023-06-20 12:00:00,41.67,41.82,41.48,41.82,2628.0,41.67,41.82,41.48,41.82,2628.0
2023-06-20 12:30:00,41.81,42.2,41.81,42.03,2500.0,41.81,42.2,41.81,42.03,2500.0
2023-06-20 13:00:00,42.02,42.11,41.9,41.91,12496.0,42.02,42.11,41.9,41.91,12496.0
2023-06-20 13:30:00,41.95,42.01,41.85,42.01,3910.0,41.95,42.01,41.85,42.01,3910.0
2023-06-20 14:00:00,41.96,42.07,41.95,42.01,7280.0,41.96,42.07,41.95,42.01,7280.0
2023-06-20 14:30:00,42.03,42.16,42.0,42.1,5438.0,42.03,42.16,42.0,42.1,5438.0
2023-06-20 15:00:00,42.09,42.37,42.09,42.37,5268.0,42.09,42.37,42.09,42.37,5268.0
2023-06-20 15:30:00,42.5,42.51,42.05,42.08,16160.0,42.5,42.51,42.05,42.08,16160.0
2023-06-21 09:30:00,41.95,42.26,41.95,42.0,1689.0,41.95,42.26,41.95,42.0,1689.0
2023-06-21 10:00:00,42.05,42.48,42.03,42.25,3017.0,42.05,42.48,42.03,42.25,3017.0
2023-06-21 10:30:00,42.12,42.19,41.97,42.19,6780.0,42.12,42.19,41.97,42.19,6780.0
2023-06-21 11:00:00,42.34,42.34,42.08,42.14,1000.0,42.34,42.34,42.08,42.14,1000.0
2023-06-21 11:30:00,42.12,42.3,42.12,42.14,2411.0,42.12,42.3,42.12,42.14,2411.0
2023-06-21 12:00:00,42.12,42.12,41.95,41.96,3295.0,42.12,42.12,41.95,41.96,3295.0
2023-06-21 12:30:00,42.05,42.19,42.02,42.04,1746.0,42.05,42.19,42.02,42.04,1746.0
2023-06-21 13:00:00,41.99,42.1,41.99,42.04,1300.0,41.99,42.1,41.99,42.04,1300.0
2023-06-21 13:30:00,42.17,42.32,42.17,42.31,700.0,42.17,42.32,42.17,42.31,700.0
2023-06-21 14:00:00,42.34,42.37,42.32,42.32,1000.0,42.34,42.37,42.32,42.32,1000.0
2023-06-21 14:30:00,42.28,42.28,42.06,42.13,1518.0,42.28,42.28,42.06,42.13,1518.0
2023-06-21 15:00:00,42.19,42.24,42.15,42.17,1168.0,42.19,42.24,42.15,42.17,1168.0
2023-06-21 15:30:00,42.15,42.41,42.13,42.13,7328.0,42.15,42.41,42.13,42.13,7328.0
2023-06-22 09:30:00,41.94,41.94,41.25,41.67,6795.0,41.94,41.94,41.25,41.67,6795.0
2023-06-22 10:00:00,41.6,41.82,41.6,41.75,3500.0,41.6,41.82,41.6,41.75,3500.0
2023-06-22 10:30:00,41.74,41.88,41.66,41.81,2354.0,41.74,41.88,41.66,41.81,2354.0
2023-06-22 11:00:00,41.6,41.79,41.42,41.79,1700.0,41.6,41.79,41.42,41.79,1700.0
2023-06-22 11:30:00,41.97,42.08,41.97,42.0,500.0,41.97,42.08,41.97,42.0,500.0
2023-06-22 12:00:00,42.17,42.21,42.04,42.11,1200.0,42.17,42.21,42.04,42.11,1200.0
2023-06-22 12:30:00,42.13,42.33,42.13,42.32,1100.0,42.13,42.33,42.13,42.32,1100.0
2023-06-22 13:00:00,42.37,42.37,42.12,42.13,1000.0,42.37,42.37,42.12,42.13,1000.0
2023-06-22 13:30:00,42.25,42.27,42.23,42.24,800.0,42.25,42.27,42.23,42.24,800.0
2023-06-22 14:00:00,42.25,42.42,42.24,42.24,1700.0,42.25,42.42,42.24,42.24,1700.0
2023-06-22 14:30:00,42.26,42.32,42.24,42.32,1500.0,42.26,42.32,42.24,42.32,1500.0
2023-06-22 15:00:00,42.32,42.52,42.26,42.36,3459.0,42.32,42.52,42.26,42.36,3459.0
2023-06-22 15:30:00,42.32,42.38,42.26,42.33,6614.0,42.32,42.38,42.26,42.33,6614.0
2023-06-23 09:30:00,41.84,42.05,41.68,42.05,2009.0,41.84,42.05,41.68,42.05,2009.0
2023-06-23 10:00:00,42.16,42.34,42.16,42.26,4743.0,42.16,42.34,42.16,42.26,4743.0
2023-06-23 10:30:00,42.18,42.18,42.05,42.05,700.0,42.18,42.18,42.05,42.05,700.0
2023-06-23 11:00:00,42.18,42.18,41.99,42.03,1359.0,42.18,42.18,41.99,42.03,1359.0
2023-06-23 11:30:00,42.11,42.29,42.1,42.29,462.0,42.11,42.29,42.1,42.29,462.0
2023-06-23 12:00:00,42.38,42.4,42.34,42.39,952.0,42.38,42.4,42.34,42.39,952.0
2023-06-23 12:30:00,42.42,42.55,42.39,42.55,1200.0,42.42,42.55,42.39,42.55,1200.0
2023-06-23 13:00:00,42.55,42.73,42.55,42.73,2163.0,42.55,42.73,42.55,42.73,2163.0
2023-06-23 13:30:00,42.77,42.77,42.65,42.71,2041.0,42.77,42.77,42.65,42.71,2041.0
2023-06-23 14:00:00,42.74,42.75,42.66,42.73,2000.0,42.74,42.75,42.66,42.73,2000.0
2023-06-23 14:30:00,42.69,42.69,42.44,42.62,3851.0,42.69,42.69,42.44,42.62,3851.0
2023-06-23 15:00:00,42.62,42.65,42.5,42.56,2609.0,42.62,42.65,42.5,42.56,2609.0
2023-06-23 15:30:00,42.52,42.84,42.52,42.73,6474.0,42.52,42.84,42.52,42.73,6474.0
2023-06-26 09:30:00,42.8,43.4,42.74,43.36,5060.0,42.8,43.4,42.74,43.36,5060.0
2023-06-26 10:00:00,43.2,43.2,43.01,43.01,514.0,43.2,43.2,43.01,43.01,514.0
2023-06-26 10:30:00,42.61,42.62,42.59,42.59,700.0,42.61,42.62,42.59,42.59,700.0
2023-06-26 11:00:00,42.63,42.63,42.48,42.56,900.0,42.63,42.63,42.48,42.56,900.0
2023-06-26 11:30:00,42.31,42.52,42.24,42.52,600.0,42.31,42.52,42.24,42.52,600.0
2023-06-26 12:00:00,42.56,42.64,42.45,42.64,400.0,42.56,42.64,42.45,42.64,400.0
2023-06-26 12:30:00,42.52,42.63,42.47,42.63,1000.0,42.52,42.63,42.47,42.63,1000.0
2023-06-26 13:00:00,42.71,42.71,42.66,42.69,700.0,42.71,42.71,42.66,42.69,700.0
2023-06-26 13:30:00,42.76,42.87,42.76,42.87,400.0,42.76,42.87,42.76,42.87,400.0
2023-06-26 14:00:00,42.8,42.83,42.76,42.81,1430.0,42.8,42.83,42.76,42.81,1430.0
2023-06-26 14:30:00,42.82,42.92,42.8,42.89,2402.0,42.82,42.92,42.8,42.89,2402.0
2023-06-26 15:00:00,42.98,43.0,42.88,42.88,1761.0,42.98,43.0,42.88,42.88,1761.0
2023-06-26 15:30:00,42.88,42.93,42.65,42.68,3235.0,42.88,42.93,42.65,42.68,3235.0
2023-06-27 09:30:00,42.94,42.96,42.94,42.96,200.0,42.94,42.96,42.94,42.96,200.0
2023-06-27 10:00:00,42.99,43.14,42.99,43.14,300.0,42.99,43.14,42.99,43.14,300.0
2023-06-27 10:30:00,43.26,43.38,43.26,43.37,1013.0,43.26,43.38,43.26,43.37,1013.0
2023-06-27 11:00:00,43.55,43.87,43.55,43.78,800.0,43.55,43.87,43.55,43.78,800.0
2023-06-27 11:30:00,43.77,43.78,43.75,43.78,400.0,43.77,43.78,43.75,43.78,400.0
2023-06-27 12:00:00,43.91,44.11,43.91,44.08,1474.0,43.91,44.11,43.91,44.08,1474.0
2023-06-27 12:30:00,43.94,44.05,43.94,44.05,500.0,43.94,44.05,43.94,44.05,500.0
2023-06-27 13:00:00,43.95,43.96,43.84,43.91,1500.0,43.95,43.96,43.84,43.91,1500.0
2023-06-27 13:30:00,43.94,43.98,43.85,43.85,1200.0,43.94,43.98,43.85,43.85,1200.0
2023-06-27 14:00:00,43.81,43.87,43.62,43.63,1055.0,43.81,43.87,43.62,43.63,1055.0
2023-06-27 14:30:00,43.65,43.65,43.47,43.47,650.0,43.65,43.65,43.47,43.47,650.0
2023-06-27 15:00:00,43.59,43.68,43.59,43.62,1953.0,43.59,43.68,43.59,43.62,1953.0
2023-06-27 15:30:00,43.68,43.92,43.68,43.82,4420.0,43.68,43.92,43.68,43.82,4420.0
2023-06-28 09:30:00,43.72,43.83,43.6,43.83,650.0,43.72,43.83,43.6,43.83,650.0
2023-06-28 10:00:00,44.01,44.01,43.68,43.71,2500.0,44.01,44.01,43.68,43.71,2500.0
2023-06-28 10:30:00,43.76,43.95,43.38,43.47,3624.0,43.76,43.95,43.38,43.47,3624.0
2023-06-28 11:00:00,43.54,43.83,43.48,43.8,1800.0,43.54,43.83,43.48,43.8,1800.0
2023-06-28 11:30:00,43.8,43.92,43.79,43.79,2042.0,43.8,43.92,43.79,43.79,2042.0
2023-06-28 12:00:00,43.84,44.03,43.8,43.94,3409.0,43.84,44.03,43.8,43.94,3409.0
2023-06-28 12:30:00,43.84,43.84,43.59,43.59,3200.0,43.84,43.84,43.59,43.59,3200.0
2023-06-28 13:00:00,43.73,43.83,43.62,43.8,2100.0,43.73,43.83,43.62,43.8,2100.0
2023-06-28 13:30:00,43.8,43.83,43.69,43.74,2600.0,43.8,43.83,43.69,43.74,2600.0
2023-06-28 14:00:00,43.77,43.95,43.77,43.94,3100.0,43.77,43.95,43.77,43.94,3100.0
2023-06-28 14:30:00,43.93,43.95,43.83,43.88,2256.0,43.93,43.95,43.83,43.88,2256.0
2023-06-28 15:00:00,43.91,44.06,43.88,44.03,1900.0,43.91,44.06,43.88,44.03,1900.0
2023-06-28 15:30:00,44.04,44.4,44.03,44.36,10656.0,44.04,44.4,44.03,44.36,10656.0
2023-06-29 09:30:00,44.57,45.48,44.57,45.3,6830.0,44.57,45.48,44.57,45.3,6830.0
2023-06-29 10:00:00,45.27,45.38,45.02,45.15,1571.0,45.27,45.38,45.02,45.15,1571.0
2023-06-29 10:30:00,45.4,45.6,45.3,45.3,1581.0,45.4,45.6,45.3,45.3,1581.0
2023-06-29 11:00:00,45.35,45.6,45.35,45.6,1200.0,45.35,45.6,45.35,45.6,1200.0
2023-06-29 11:30:00,45.59,45.65,45.56,45.62,1300.0,45.59,45.65,45.56,45.62,1300.0
2023-06-29 12:00:00,45.5,45.5,45.4,45.48,1300.0,45.5,45.5,45.4,45.48,1300.0
2023-06-29 12:30:00,45.42,45.5,45.37,45.39,1575.0,45.42,45.5,45.37,45.39,1575.0
2023-06-29 13:00:00,45.4,45.46,45.35,45.43,1560.0,45.4,45.46,45.35,45.43,1560.0
2023-06-29 13:30:00,45.57,45.61,45.44,45.47,2100.0,45.57,45.61,45.44,45.47,2100.0
2023-06-29 14:00:00,45.5,45.52,45.34,45.48,2654.0,45.5,45.52,45.34,45.48,2654.0
2023-06-29 14:30:00,45.55,45.55,45.49,45.53,1298.0,45.55,45.55,45.49,45.53,1298.0
2023-06-29 15:00:00,45.61,45.7,45.48,45.7,4000.0,45.61,45.7,45.48,45.7,4000.0
2023-06-29 15:30:00,45.7,45.8,45.43,45.48,6400.0,45.7,45.8,45.43,45.48,6400.0
2023-06-30 09:30:00,45.33,45.64,45.27,45.42,4301.0,45.33,45.64,45.27,45.42,4301.0
2023-06-30 10:00:00,45.37,45.66,45.37,45.54,882.0,45.37,45.66,45.37,45.54,882.0
2023-06-30 10:30:00,45.5,45.79,45.47,45.79,2000.0,45.5,45.79,45.47,45.79,2000.0
2023-06-30 11:00:00,45.87,45.87,45.66,45.66,1100.0,45.87,45.87,45.66,45.66,1100.0
2023-06-30 11:30:00,45.35,45.5,45.32,45.5,900.0,45.35,45.5,45.32,45.5,900.0
2023-06-30 12:00:00,45.56,45.56,45.3,45.3,947.0,45.56,45.56,45.3,45.3,947.0
2023-06-30 12:30:00,45.37,45.48,45.37,45.43,1100.0,45.37,45.48,45.37,45.43,1100.0
2023-06-30 13:00:00,45.31,45.31,45.25,45.25,875.0,45.31,45.31,45.25,45.25,875.0
2023-06-30 13:30:00,45.26,45.26,45.1,45.1,900.0,45.26,45.26,45.1,45.1,900.0
2023-06-30 14:00:00,45.08,45.09,44.97,44.98,1100.0,45.08,45.09,44.97,44.98,1100.0
2023-06-30 14:30:00,45.01,45.03,44.85,44.89,1600.0,45.01,45.03,44.85,44.89,1600.0
2023-06-30 15:00:00,44.88,44.97,44.81,44.82,2200.0,44.88,44.97,44.81,44.82,2200.0
2023-06-30 15:30:00,44.72,44.78,44.62,44.62,2865.0,44.72,44.78,44.62,44.62,2865.0
2023-07-03 09:30:00,44.87,44.9,44.66,44.66,2000.0,44.87,44.9,44.66,44.66,2000.0
2023-07-03 10:00:00,44.75,45.12,44.75,44.95,1800.0,44.75,45.12,44.75,44.95,1800.0
2023-07-03 10:30:00,45.07,45.07,44.74,44.74,1207.0,45.07,45.07,44.74,44.74,1207.0
2023-07-03 11:00:00,44.78,44.78,44.69,44.75,2925.0,44.78,44.78,44.69,44.75,2925.0
2023-07-03 11:30:00,44.75,44.87,44.75,44.87,2373.0,44.75,44.87,44.75,44.87,2373.0
2023-07-03 12:00:00,44.66,44.67,44.57,44.6,1802.0,44.66,44.67,44.57,44.6,1802.0
2023-07-03 12:30:00,44.59,44.72,44.56,44.56,1547.0,44.59,44.72,44.56,44.56,1547.0
2023-07-05 09:30:00,44.01,44.01,43.51,43.59,5280.0,44.01,44.01,43.51,43.59,5280.0
2023-07-05 10:00:00,43.73,43.73,43.54,43.54,2395.0,43.73,43.73,43.54,43.54,2395.0
2023-07-05 10:30:00,43.56,43.88,43.56,43.81,2571.0,43.56,43.88,43.56,43.81,2571.0
2023-07-05 11:00:00,43.71,43.71,43.28,43.59,2060.0,43.71,43.71,43.28,43.59,2060.0
2023-07-05 11:30:00,43.61,43.71,43.52,43.52,1700.0,43.61,43.71,43.52,43.52,1700.0
2023-07-05 12:00:00,43.5,43.5,43.34,43.42,1627.0,43.5,43.5,43.34,43.42,1627.0
2023-07-05 12:30:00,43.46,43.46,43.11,43.22,5804.0,43.46,43.46,43.11,43.22,5804.0
2023-07-05 13:00:00,43.19,43.38,43.19,43.35,2100.0,43.19,43.38,43.19,43.35,2100.0
2023-07-05 13:30:00,43.35,43.58,43.35,43.58,1490.0,43.35,43.58,43.35,43.58,1490.0
2023-07-05 14:00:00,43.62,43.68,43.55,43.6,3000.0,43.62,43.68,43.55,43.6,3000.0
2023-07-05 14:30:00,43.55,43.63,43.55,43.58,1578.0,43.55,43.63,43.55,43.58,1578.0
2023-07-05 15:00:00,43.59,43.6,43.41,43.42,1757.0,43.59,43.6,43.41,43.42,1757.0
2023-07-05 15:30:00,43.42,43.42,43.13,43.13,3100.0,43.42,43.42,43.13,43.13,3100.0
2023-07-06 09:30:00,42.82,43.63,42.82,43.51,2007.0,42.82,43.63,42.82,43.51,2007.0
2023-07-06 10:00:00,43.7,43.7,43.44,43.47,1350.0,43.7,43.7,43.44,43.47,1350.0
2023-07-06 10:30:00,43.31,43.42,43.01,43.13,1400.0,43.31,43.42,43.01,43.13,1400.0
2023-07-06 11:00:00,42.91,42.97,42.72,42.88,1100.0,42.91,42.97,42.72,42.88,1100.0
2023-07-06 11:30:00,42.88,42.88,42.79,42.84,1304.0,42.88,42.88,42.79,42.84,1304.0
2023-07-06 12:00:00,42.85,42.85,42.77,42.79,973.0,42.85,42.85,42.77,42.79,973.0
2023-07-06 12:30:00,42.78,43.03,42.78,43.0,711.0,42.78,43.03,42.78,43.0,711.0
2023-07-06 13:00:00,43.02,43.06,42.99,42.99,500.0,43.02,43.06,42.99,42.99,500.0
2023-07-06 13:30:00,43.23,43.27,43.06,43.06,507.0,43.23,43.27,43.06,43.06,507.0
2023-07-06 14:00:00,43.04,43.07,42.91,42.97,600.0,43.04,43.07,42.91,42.97,600.0
2023-07-06 14:30:00,43.01,43.17,43.01,43.1,1300.0,43.01,43.17,43.01,43.1,1300.0
2023-07-06 15:00:00,43.09,43.31,43.06,43.21,1443.0,43.09,43.31,43.06,43.21,1443.0
2023-07-06 15:30:00,43.23,43.29,43.11,43.21,11576.0,43.23,43.29,43.11,43.21,11576.0
2023-07-07 09:30:00,43.57,43.57,43.57,43.57,100.0,43.57,43.57,43.57,43.57,100.0
2023-07-07 10:00:00,43.76,43.88,43.76,43.86,1800.0,43.76,43.88,43.76,43.86,1800.0
2023-07-07 10:30:00,43.84,44.0,43.83,44.0,2713.0,43.84,44.0,43.83,44.0,2713.0
2023-07-07 11:00:00,44.12,44.12,44.07,44.12,800.0,44.12,44.12,44.07,44.12,800.0
2023-07-07 11:30:00,44.14,44.19,44.09,44.09,1200.0,44.14,44.19,44.09,44.09,1200.0
2023-07-07 12:00:00,44.07,44.23,44.0,44.23,1000.0,44.07,44.23,44.0,44.23,1000.0
2023-07-07 12:30:00,44.26,44.44,44.26,44.43,900.0,44.26,44.44,44.26,44.43,900.0
2023-07-07 13:00:00,44.47,44.5,44.3,44.3,1403.0,44.47,44.5,44.3,44.3,1403.0
2023-07-07 13:30:00,44.27,44.27,44.21,44.21,1200.0,44.27,44.27,44.21,44.21,1200.0
2023-07-07 14:00:00,44.22,44.27,44.19,44.26,1548.0,44.22,44.27,44.19,44.26,1548.0
2023-07-07 14:30:00,44.15,44.27,44.12,44.27,1701.0,44.15,44.27,44.12,44.27,1701.0
2023-07-07 15:00:00,44.29,44.41,44.29,44.41,2100.0,44.29,44.41,44.29,44.41,2100.0
2023-07-07 15:30:00,44.42,44.57,44.25,44.55,6491.0,44.42,44.57,44.25,44.55,6491.0
2023-07-10 09:30:00,44.8,45.25,44.8,45.25,3290.0,44.8,45.25,44.8,45.25,3290.0
2023-07-10 10:00:00,45.3,45.3,45.04,45.11,3271.0,45.3,45.3,45.04,45.11,3271.0
2023-07-10 10:30:00,44.98,45.08,44.83,44.83,800.0,44.98,45.08,44.83,44.83,800.0
2023-07-10 11:00:00,44.73,44.75,44.54,44.56,850.0,44.73,44.75,44.54,44.56,850.0
2023-07-10 11:30:00,44.47,44.73,44.45,44.73,1000.0,44.47,44.73,44.45,44.73,1000.0
2023-07-10 12:00:00,44.57,44.78,44.47,44.76,700.0,44.57,44.78,44.47,44.76,700.0
2023-07-10 12:30:00,44.79,44.83,44.7,44.7,1423.0,44.79,44.83,44.7,44.7,1423.0
2023-07-10 13:00:00,44.7,44.94,44.7,44.94,1065.0,44.7,44.94,44.7,44.94,1065.0
2023-07-10 13:30:00,44.98,45.12,44.97,45.09,1700.0,44.98,45.12,44.97,45.09,1700.0
2023-07-10 14:00:00,45.09,45.09,44.65,44.68,2178.0,45.09,45.09,44.65,44.68,2178.0
2023-07-10 14:30:00,44.63,44.74,44.6,44.74,2741.0,44.63,44.74,44.6,44.74,2741.0
2023-07-10 15:00:00,44.74,44.84,44.7,44.83,2600.0,44.74,44.84,44.7,44.83,2600.0
2023-07-10 15:30:00,44.76,44.79,44.45,44.56,7812.0,44.76,44.79,44.45,44.56,7812.0
2023-07-11 09:30:00,44.65,44.66,44.49,44.66,720.0,44.65,44.66,44.49,44.66,720.0
2023-07-11 10:00:00,44.72,45.31,44.72,45.3,1100.0,44.72,45.31,44.72,45.3,1100.0
2023-07-11 10:30:00,45.18,45.18,44.59,44.59,700.0,45.18,45.18,44.59,44.59,700.0
2023-07-11 11:00:00,44.56,44.64,44.53,44.53,642.0,44.56,44.64,44.53,44.53,642.0
2023-07-11 11:30:00,44.54,44.69,44.53,44.59,1058.0,44.54,44.69,44.53,44.59,1058.0
2023-07-11 12:00:00,44.62,44.79,44.62,44.68,700.0,44.62,44.79,44.62,44.68,700.0
2023-07-11 12:30:00,44.71,44.74,44.7,44.74,683.0,44.71,44.74,44.7,44.74,683.0
2023-07-11 13:00:00,44.73,44.73,44.68,44.68,325.0,44.73,44.73,44.68,44.68,325.0
2023-07-11 13:30:00,44.69,44.69,44.58,44.58,200.0,44.69,44.69,44.58,44.58,200.0
2023-07-11 14:00:00,44.55,44.55,44.4,44.53,300.0,44.55,44.55,44.4,44.53,300.0
2023-07-11 14:30:00,44.57,44.58,44.57,44.58,300.0,44.57,44.58,44.57,44.58,300.0
2023-07-11 15:00:00,44.7,44.7,44.65,44.65,300.0,44.7,44.7,44.65,44.65,300.0
2023-07-11 15:30:00,44.68,44.91,44.68,44.88,3634.0,44.68,44.91,44.68,44.88,3634.0
2023-07-12 09:30:00,45.06,45.06,44.81,44.88,1400.0,45.06,45.06,44.81,44.88,1400.0
2023-07-12 10:00:00,44.96,44.96,44.52,44.83,2373.0,44.96,44.96,44.52,44.83,2373.0
2023-07-12 10:30:00,45.07,45.07,44.89,44.99,830.0,45.07,45.07,44.89,44.99,830.0
2023-07-12 11:00:00,45.08,45.18,45.08,45.16,500.0,45.08,45.18,45.08,45.16,500.0
2023-07-12 11:30:00,45.22,45.25,45.08,45.16,700.0,45.22,45.25,45.08,45.16,700.0
2023-07-12 12:00:00,45.15,45.22,45.08,45.14,800.0,45.15,45.22,45.08,45.14,800.0
2023-07-12 12:30:00,45.31,45.31,45.2,45.2,700.0,45.31,45.31,45.2,45.2,700.0
2023-07-12 13:00:00,45.15,45.38,45.15,45.38,1200.0,45.15,45.38,45.15,45.38,1200.0
2023-07-12 13:30:00,45.38,45.5,45.35,45.37,1371.0,45.38,45.5,45.35,45.37,1371.0
2023-07-12 14:00:00,45.31,45.36,45.27,45.33,500.0,45.31,45.36,45.27,45.33,500.0
2023-07-12 14:30:00,45.34,45.51,45.29,45.29,1497.0,45.34,45.51,45.29,45.29,1497.0
2023-07-12 15:00:00,45.22,45.3,45.11,45.14,1642.0,45.22,45.3,45.11,45.14,1642.0
2023-07-12 15:30:00,45.17,45.25,44.98,44.98,4084.0,45.17,45.25,44.98,44.98,4084.0
2023-07-13 09:30:00,44.95,45.23,44.91,45.23,600.0,44.95,45.23,44.91,45.23,600.0
2023-07-13 10:00:00,45.23,45.23,45.23,45.23,0.0,45.23,45.23,45.23,45.23,0.0
2023-07-13 10:30:00,45.34,45.48,45.34,45.48,1101.0,45.34,45.48,45.34,45.48,1101.0
2023-07-13 11:00:00,45.7,45.87,45.65,45.87,1500.0,45.7,45.87,45.65,45.87,1500.0
2023-07-13 11:30:00,45.87,45.87,45.87,45.87,0.0,45.87,45.87,45.87,45.87,0.0
2023-07-13 12:00:00,45.49,45.53,45.37,45.49,1000.0,45.49,45.53,45.37,45.49,1000.0
2023-07-13 12:30:00,45.45,45.59,45.4,45.4,1000.0,45.45,45.59,45.4,45.4,1000.0
2023-07-13 13:00:00,45.24,45.27,45.22,45.22,1200.0,45.24,45.27,45.22,45.22,1200.0
2023-07-13 13:30:00,45.23,45.26,45.23,45.24,600.0,45.23,45.26,45.23,45.24,600.0
2023-07-13 14:00:00,45.27,45.55,45.27,45.52,1254.0,45.27,45.55,45.27,45.52,1254.0
2023-07-13 14:30:00,45.57,45.66,45.53,45.65,900.0,45.57,45.66,45.53,45.65,900.0
2023-07-13 15:00:00,45.71,45.81,45.67,45.81,3000.0,45.71,45.81,45.67,45.81,3000.0
2023-07-13 15:30:00,45.8,45.84,45.62,45.7,5778.0,45.8,45.84,45.62,45.7,5778.0
2023-07-14 09:30:00,45.52,45.52,45.31,45.31,200.0,45.52,45.52,45.31,45.31,200.0
2023-07-14 10:00:00,45.44,45.56,45.44,45.46,1500.0,45.44,45.56,45.44,45.46,1500.0
2023-07-14 10:30:00,45.49,45.51,45.4,45.41,700.0,45.49,45.51,45.4,45.41,700.0
2023-07-14 11:00:00,45.53,45.53,45.43,45.45,439.0,45.53,45.53,45.43,45.45,439.0
2023-07-14 11:30:00,45.62,45.66,45.5,45.5,1348.0,45.62,45.66,45.5,45.5,1348.0
2023-07-14 12:00:00,45.64,45.64,45.4,45.51,1021.0,45.64,45.64,45.4,45.51,1021.0
2023-07-14 12:30:00,45.63,45.66,45.52,45.52,700.0,45.63,45.66,45.52,45.52,700.0
2023-07-14 13:00:00,45.53,45.68,45.47,45.64,1007.0,45.53,45.68,45.47,45.64,1007.0
2023-07-14 13:30:00,45.59,45.59,45.5,45.5,600.0,45.59,45.59,45.5,45.5,600.0
2023-07-14 14:00:00,45.54,45.54,45.38,45.39,1000.0,45.54,45.54,45.38,45.39,1000.0
2023-07-14 14:30:00,45.22,45.25,45.19,45.21,800.0,45.22,45.25,45.19,45.21,800.0
2023-07-14 15:00:00,45.16,45.31,45.07,45.2,1735.0,45.16,45.31,45.07,45.2,1735.0
2023-07-14 15:30:00,45.24,45.49,45.23,45.48,4752.0,45.24,45.49,45.23,45.48,4752.0
2023-07-17 09:30:00,45.49,45.89,45.49,45.85,631.0,45.49,45.89,45.49,45.85,631.0
2023-07-17 10:00:00,45.5,45.5,45.36,45.42,300.0,45.5,45.5,45.36,45.42,300.0
2023-07-17 10:30:00,45.01,45.01,44.69,44.99,1300.0,45.01,45.01,44.69,44.99,1300.0
2023-07-17 11:00:00,44.99,44.99,44.99,44.99,100.0,44.99,44.99,44.99,44.99,100.0
2023-07-17 11:30:00,44.73,44.92,44.73,44.92,200.0,44.73,44.92,44.73,44.92,200.0
2023-07-17 12:00:00,44.64,44.64,44.5,44.57,553.0,44.64,44.64,44.5,44.57,553.0
2023-07-17 12:30:00,44.72,44.72,44.6,44.6,310.0,44.72,44.72,44.6,44.6,310.0
2023-07-17 13:00:00,44.58,44.76,44.57,44.76,400.0,44.58,44.76,44.57,44.76,400.0
2023-07-17 13:30:00,44.75,44.75,44.73,44.73,200.0,44.75,44.75,44.73,44.73,200.0
2023-07-17 14:00:00,45.0,45.0,44.95,44.97,300.0,45.0,45.0,44.95,44.97,300.0
2023-07-17 14:30:00,44.86,44.88,44.83,44.88,300.0,44.86,44.88,44.83,44.88,300.0
2023-07-17 15:00:00,44.87,44.88,44.59,44.61,2182.0,44.87,44.88,44.59,44.61,2182.0
2023-07-17 15:30:00,44.6,44.63,44.26,44.26,8793.0,44.6,44.63,44.26,44.26,8793.0
2023-07-18 09:30:00,45.13,46.0,45.13,45.97,4739.0,45.13,46.0,45.13,45.97,4739.0
2023-07-18 10:00:00,46.07,46.16,45.87,45.88,5495.0,46.07,46.16,45.87,45.88,5495.0
2023-07-18 10:30:00,45.71,46.0,45.57,45.57,6715.0,45.71,46.0,45.57,45.57,6715.0
2023-07-18 11:00:00,45.45,45.55,45.21,45.39,6506.0,45.45,45.55,45.21,45.39,6506.0
2023-07-18 11:30:00,45.36,45.38,45.06,45.12,4745.0,45.36,45.38,45.06,45.12,4745.0
2023-07-18 12:00:00,45.08,45.08,44.67,44.67,4150.0,45.08,45.08,44.67,44.67,4150.0
2023-07-18 12:30:00,44.64,45.0,44.63,44.98,3130.0,44.64,45.0,44.63,44.98,3130.0
2023-07-18 13:00:00,45.05,45.15,45.03,45.15,1331.0,45.05,45.15,45.03,45.15,1331.0
2023-07-18 13:30:00,45.11,45.17,45.1,45.16,700.0,45.11,45.17,45.1,45.16,700.0
2023-07-18 14:00:00,45.15,45.15,45.12,45.12,400.0,45.15,45.15,45.12,45.12,400.0
2023-07-18 14:30:00,45.12,45.13,45.07,45.13,500.0,45.12,45.13,45.07,45.13,500.0
2023-07-18 15:00:00,45.14,45.26,45.08,45.26,1301.0,45.14,45.26,45.08,45.26,1301.0
2023-07-18 15:30:00,45.31,45.5,45.24,45.39,3096.0,45.31,45.5,45.24,45.39,3096.0
2023-07-19 09:30:00,45.91,46.0,45.61,46.0,989.0,45.91,46.0,45.61,46.0,989.0
2023-07-19 10:00:00,46.0,46.01,45.85,45.85,1258.0,46.0,46.01,45.85,45.85,1258.0
2023-07-19 10:30:00,45.89,45.92,45.66,45.66,1013.0,45.89,45.92,45.66,45.66,1013.0
2023-07-19 11:00:00,45.48,45.69,45.48,45.69,1100.0,45.48,45.69,45.48,45.69,1100.0
2023-07-19 11:30:00,45.71,45.71,45.57,45.61,1341.0,45.71,45.71,45.57,45.61,1341.0
2023-07-19 12:00:00,45.73,45.95,45.73,45.93,661.0,45.73,45.95,45.73,45.93,661.0
2023-07-19 12:30:00,45.93,46.12,45.81,46.11,3493.0,45.93,46.12,45.81,46.11,3493.0
2023-07-19 13:00:00,46.16,46.16,45.91,45.95,1000.0,46.16,46.16,45.91,45.95,1000.0
2023-07-19 13:30:00,45.96,46.15,45.96,46.15,1166.0,45.96,46.15,45.96,46.15,1166.0
2023-07-19 14:00:00,46.08,46.08,45.89,45.89,400.0,46.08,46.08,45.89,45.89,400.0
2023-07-19 14:30:00,45.93,46.15,45.87,46.14,1100.0,45.93,46.15,45.87,46.14,1100.0
2023-07-19 15:00:00,46.14,46.22,46.12,46.14,1968.0,46.14,46.22,46.12,46.14,1968.0
2023-07-19 15:30:00,46.09,46.47,46.06,46.32,2781.0,46.09,46.47,46.06,46.32,2781.0
2023-07-20 09:30:00,46.67,46.74,46.61,46.67,900.0,46.67,46.74,46.61,46.67,900.0
2023-07-20 10:00:00,46.51,46.53,46.35,46.35,400.0,46.51,46.53,46.35,46.35,400.0
2023-07-20 10:30:00,46.44,46.45,46.33,46.39,1000.0,46.44,46.45,46.33,46.39,1000.0
2023-07-20 11:00:00,46.36,46.54,46.05,46.43,2012.0,46.36,46.54,46.05,46.43,2012.0
2023-07-20 11:30:00,46.39,46.43,46.18,46.32,6260.0,46.39,46.43,46.18,46.32,6260.0
2023-07-20 12:00:00,46.35,46.43,46.28,46.4,2925.0,46.35,46.43,46.28,46.4,2925.0
2023-07-20 12:30:00,46.39,46.44,46.26,46.44,802.0,46.39,46.44,46.26,46.44,802.0
2023-07-20 13:00:00,46.35,46.35,46.33,46.33,578.0,46.35,46.35,46.33,46.33,578.0
2023-07-20 13:30:00,46.35,46.36,46.25,46.33,900.0,46.35,46.36,46.25,46.33,900.0
2023-07-20 14:00:00,46.39,46.4,46.22,46.32,3161.0,46.39,46.4,46.22,46.32,3161.0
2023-07-20 14:30:00,46.29,46.44,46.28,46.4,3710.0,46.29,46.44,46.28,46.4,3710.0
2023-07-20 15:00:00,46.4,46.47,46.33,46.43,3347.0,46.4,46.47,46.33,46.43,3347.0
2023-07-20 15:30:00,46.45,46.63,46.4,46.41,10715.0,46.45,46.63,46.4,46.41,10715.0
2023-07-21 09:30:00,46.64,46.68,46.4,46.64,32036.0,46.64,46.68,46.4,46.64,32036.0
2023-07-21 10:00:00,46.55,46.64,46.53,46.55,1000.0,46.55,46.64,46.53,46.55,1000.0
2023-07-21 10:30:00,46.55,46.67,46.55,46.6,900.0,46.55,46.67,46.55,46.6,900.0
2023-07-21 11:00:00,46.6,46.68,46.6,46.68,400.0,46.6,46.68,46.6,46.68,400.0
2023-07-21 11:30:00,46.64,46.66,46.55,46.59,3442.0,46.64,46.66,46.55,46.59,3442.0
2023-07-21 12:00:00,46.62,46.67,46.34,46.35,5834.0,46.62,46.67,46.34,46.35,5834.0
2023-07-21 12:30:00,46.27,46.44,46.21,46.44,5825.0,46.27,46.44,46.21,46.44,5825.0
2023-07-21 13:00:00,46.47,46.56,46.47,46.53,1965.0,46.47,46.56,46.47,46.53,1965.0
2023-07-21 13:30:00,46.62,46.62,46.45,46.45,800.0,46.62,46.62,46.45,46.45,800.0
2023-07-21 14:00:00,46.47,46.47,46.41,46.41,1002.0,46.47,46.47,46.41,46.41,1002.0
2023-07-21 14:30:00,46.39,46.39,46.2,46.2,1200.0,46.39,46.39,46.2,46.2,1200.0
2023-07-21 15:00:00,46.15,46.25,46.15,46.22,2076.0,46.15,46.25,46.15,46.22,2076.0
2023-07-21 15:30:00,46.23,46.37,46.13,46.24,22975.0,46.23,46.37,46.13,46.24,22975.0
2023-07-24 09:30:00,46.14,46.28,45.66,45.66,4416.0,46.14,46.28,45.66,45.66,4416.0
2023-07-24 10:00:00,45.63,46.16,45.63,46.16,1717.0,45.63,46.16,45.63,46.16,1717.0
2023-07-24 10:30:00,46.15,46.48,46.07,46.37,2688.0,46.15,46.48,46.07,46.37,2688.0
2023-07-24 11:00:00,46.31,46.62,46.31,46.49,1296.0,46.31,46.62,46.31,46.49,1296.0
2023-07-24 11:30:00,46.4,46.52,46.38,46.52,700.0,46.4,46.52,46.38,46.52,700.0
2023-07-24 12:00:00,46.54,46.54,46.37,46.47,896.0,46.54,46.54,46.37,46.47,896.0
2023-07-24 12:30:00,46.45,46.45,46.38,46.4,899.0,46.45,46.45,46.38,46.4,899.0
2023-07-24 13:00:00,46.37,46.51,46.37,46.51,700.0,46.37,46.51,46.37,46.51,700.0
2023-07-24 13:30:00,46.55,46.55,46.49,46.49,900.0,46.55,46.55,46.49,46.49,900.0
2023-07-24 14:00:00,46.55,46.55,46.4,46.42,700.0,46.55,46.55,46.4,46.42,700.0
2023-07-24 14:30:00,46.46,46.46,46.38,46.41,969.0,46.46,46.46,46.38,46.41,969.0
2023-07-24 15:00:00,46.45,46.53,46.42,46.52,2044.0,46.45,46.53,46.42,46.52,2044.0
2023-07-24 15:30:00,46.51,46.86,46.51,46.86,7228.0,46.51,46.86,46.51,46.86,7228.0
2023-07-25 09:30:00,46.44,46.44,46.22,46.31,1096.0,46.44,46.44,46.22,46.31,1096.0
2023-07-25 10:00:00,46.32,46.48,46.31,46.48,1371.0,46.32,46.48,46.31,46.48,1371.0
2023-07-25 10:30:00,46.41,46.73,46.41,46.6,900.0,46.41,46.73,46.41,46.6,900.0
2023-07-25 11:00:00,46.66,46.69,46.65,46.65,400.0,46.66,46.69,46.65,46.65,400.0
2023-07-25 11:30:00,46.64,46.67,46.47,46.47,500.0,46.64,46.67,46.47,46.47,500.0
2023-07-25 12:00:00,46.5,46.51,46.41,46.44,700.0,46.5,46.51,46.41,46.44,700.0
2023-07-25 12:30:00,46.45,46.54,46.45,46.49,618.0,46.45,46.54,46.45,46.49,618.0
2023-07-25 13:00:00,46.37,46.39,46.33,46.39,700.0,46.37,46.39,46.33,46.39,700.0
2023-07-25 13:30:00,46.3,46.37,46.29,46.37,400.0,46.3,46.37,46.29,46.37,400.0
2023-07-25 14:00:00,46.32,46.32,46.16,46.16,1096.0,46.32,46.32,46.16,46.16,1096.0
2023-07-25 14:30:00,46.09,46.09,45.84,45.86,1100.0,46.09,46.09,45.84,45.86,1100.0
2023-07-25 15:00:00,45.88,45.89,45.74,45.86,1143.0,45.88,45.89,45.74,45.86,1143.0
2023-07-25 15:30:00,45.73,45.86,45.67,45.84,3347.0,45.73,45.86,45.67,45.84,3347.0
2023-07-26 09:30:00,46.09,46.15,45.68,45.85,500.0,46.09,46.15,45.68,45.85,500.0
2023-07-26 10:00:00,45.77,45.77,45.74,45.74,200.0,45.77,45.77,45.74,45.74,200.0
2023-07-26 10:30:00,45.79,45.79,45.47,45.49,800.0,45.79,45.79,45.47,45.49,800.0
2023-07-26 11:00:00,45.39,45.54,45.39,45.41,500.0,45.39,45.54,45.39,45.41,500.0
2023-07-26 11:30:00,45.39,45.59,45.39,45.56,700.0,45.39,45.59,45.39,45.56,700.0
2023-07-26 12:00:00,45.53,45.57,45.45,45.57,547.0,45.53,45.57,45.45,45.57,547.0
2023-07-26 12:30:00,45.6,45.62,45.46,45.48,2064.0,45.6,45.62,45.46,45.48,2064.0
2023-07-26 13:00:00,45.6,45.6,45.55,45.55,200.0,45.6,45.6,45.55,45.55,200.0
2023-07-26 13:30:00,45.6,45.7,45.59,45.69,625.0,45.6,45.7,45.59,45.69,625.0
2023-07-26 14:00:00,45.75,45.81,45.68,45.68,1448.0,45.75,45.81,45.68,45.68,1448.0
2023-07-26 14:30:00,45.72,46.09,45.72,45.89,1442.0,45.72,46.09,45.72,45.89,1442.0
2023-07-26 15:00:00,45.84,45.85,45.69,45.78,1422.0,45.84,45.85,45.69,45.78,1422.0
2023-07-26 15:30:00,45.78,45.87,45.76,45.77,2145.0,45.78,45.87,45.76,45.77,2145.0
2023-07-27 09:30:00,45.62,45.86,45.62,45.73,1085.0,45.62,45.86,45.62,45.73,1085.0
2023-07-27 10:00:00,45.77,45.86,45.7,45.8,1065.0,45.77,45.86,45.7,45.8,1065.0
2023-07-27 10:30:00,45.62,46.01,45.62,46.01,801.0,45.62,46.01,45.62,46.01,801.0
2023-07-27 11:00:00,46.02,46.09,45.94,46.09,600.0,46.02,46.09,45.94,46.09,600.0
2023-07-27 11:30:00,45.77,45.86,45.77,45.86,609.0,45.77,45.86,45.77,45.86,609.0
2023-07-27 12:00:00,45.9,46.01,45.9,45.98,300.0,45.9,46.01,45.9,45.98,300.0
2023-07-27 12:30:00,46.05,46.05,46.04,46.04,200.0,46.05,46.05,46.04,46.04,200.0
2023-07-27 13:00:00,46.09,46.11,45.95,45.95,1000.0,46.09,46.11,45.95,45.95,1000.0
2023-07-27 13:30:00,46.02,46.02,45.72,45.72,792.0,46.02,46.02,45.72,45.72,792.0
2023-07-27 14:00:00,45.39,45.4,45.22,45.22,1600.0,45.39,45.4,45.22,45.22,1600.0
2023-07-27 14:30:00,45.21,45.21,44.9,44.91,1246.0,45.21,45.21,44.9,44.91,1246.0
2023-07-27 15:00:00,44.85,44.85,44.68,44.74,2650.0,44.85,44.85,44.68,44.74,2650.0
2023-07-27 15:30:00,44.75,44.75,44.48,44.72,7022.0,44.75,44.75,44.48,44.72,7022.0
2023-07-28 09:30:00,45.16,45.32,45.03,45.32,1575.0,45.16,45.32,45.03,45.32,1575.0
2023-07-28 10:00:00,45.23,45.38,45.23,45.27,300.0,45.23,45.38,45.23,45.27,300.0
2023-07-28 10:30:00,45.23,45.36,45.23,45.34,450.0,45.23,45.36,45.23,45.34,450.0
2023-07-28 11:00:00,45.3,45.5,45.3,45.4,736.0,45.3,45.5,45.3,45.4,736.0
2023-07-28 11:30:00,45.55,45.57,45.51,45.51,603.0,45.55,45.57,45.51,45.51,603.0
2023-07-28 12:00:00,45.64,45.66,45.63,45.63,300.0,45.64,45.66,45.63,45.63,300.0
2023-07-28 12:30:00,45.46,45.46,45.46,45.46,100.0,45.46,45.46,45.46,45.46,100.0
2023-07-28 13:00:00,45.47,45.47,45.47,45.47,100.0,45.47,45.47,45.47,45.47,100.0
2023-07-28 13:30:00,45.46,45.46,45.23,45.23,300.0,45.46,45.46,45.23,45.23,300.0
2023-07-28 14:00:00,45.37,45.37,45.36,45.36,200.0,45.37,45.37,45.36,45.36,200.0
2023-07-28 14:30:00,45.39,45.52,45.25,45.51,800.0,45.39,45.52,45.25,45.51,800.0
2023-07-28 15:00:00,45.6,45.6,45.46,45.46,400.0,45.6,45.6,45.46,45.46,400.0
2023-07-28 15:30:00,45.36,45.5,45.36,45.47,1200.0,45.36,45.5,45.36,45.47,1200.0
2023-07-31 09:30:00,45.16,45.59,45.16,45.46,1100.0,45.16,45.59,45.16,45.46,1100.0
2023-07-31 10:00:00,45.45,45.62,45.3,45.3,1212.0,45.45,45.62,45.3,45.3,1212.0
2023-07-31 10:30:00,45.27,45.8,45.27,45.8,548.0,45.27,45.8,45.27,45.8,548.0
2023-07-31 11:00:00,45.69,45.69,45.55,45.55,600.0,45.69,45.69,45.55,45.55,600.0
2023-07-31 11:30:00,45.6,45.9,45.6,45.6,1000.0,45.6,45.9,45.6,45.6,1000.0
2023-07-31 12:00:00,45.59,45.75,45.59,45.75,800.0,45.59,45.75,45.59,45.75,800.0
2023-07-31 12:30:00,45.64,45.64,45.57,45.57,200.0,45.64,45.64,45.57,45.57,200.0
2023-07-31 13:00:00,45.51,45.88,45.51,45.88,683.0,45.51,45.88,45.51,45.88,683.0
2023-07-31 13:30:00,45.86,45.86,45.68,45.71,1249.0,45.86,45.86,45.68,45.71,1249.0
2023-07-31 14:00:00,45.77,45.85,45.77,45.85,618.0,45.77,45.85,45.77,45.85,618.0
2023-07-31 14:30:00,45.84,45.85,45.75,45.85,600.0,45.84,45.85,45.75,45.85,600.0
2023-07-31 15:00:00,45.84,45.9,45.82,45.89,2062.0,45.84,45.9,45.82,45.89,2062.0
2023-07-31 15:30:00,45.93,45.93,45.71,45.79,4896.0,45.93,45.93,45.71,45.79,4896.0
2023-08-01 09:30:00,44.42,44.79,43.98,44.47,2700.0,44.42,44.79,43.98,44.47,2700.0
2023-08-01 10:00:00,44.56,44.92,44.52,44.52,1616.0,44.56,44.92,44.52,44.52,1616.0
2023-08-01 10:30:00,44.49,44.58,44.45,44.55,900.0,44.49,44.58,44.45,44.55,900.0
2023-08-01 11:00:00,44.88,44.89,44.86,44.86,311.0,44.88,44.89,44.86,44.86,311.0
2023-08-01 11:30:00,44.98,45.03,44.98,44.98,500.0,44.98,45.03,44.98,44.98,500.0
2023-08-01 12:00:00,44.95,45.11,44.94,45.11,919.0,44.95,45.11,44.94,45.11,919.0
2023-08-01 12:30:00,45.05,45.17,45.05,45.13,630.0,45.05,45.17,45.05,45.13,630.0
2023-08-01 13:00:00,45.31,45.5,45.3,45.5,749.0,45.31,45.5,45.3,45.5,749.0
2023-08-01 13:30:00,45.59,45.59,45.38,45.38,600.0,45.59,45.59,45.38,45.38,600.0
2023-08-01 14:00:00,45.37,45.38,45.2,45.2,1100.0,45.37,45.38,45.2,45.2,1100.0
2023-08-01 14:30:00,45.13,45.38,45.13,45.38,700.0,45.13,45.38,45.13,45.38,700.0
2023-08-01 15:00:00,45.43,45.55,45.42,45.54,1438.0,45.43,45.55,45.42,45.54,1438.0
2023-08-01 15:30:00,45.39,45.64,45.35,45.39,8100.0,45.39,45.64,45.35,45.39,8100.0
2023-08-02 09:30:00,45.08,45.13,44.3,44.36,737.0,45.08,45.13,44.3,44.36,737.0
2023-08-02 10:00:00,44.22,44.38,44.22,44.38,900.0,44.22,44.38,44.22,44.38,900.0
2023-08-02 10:30:00,44.28,44.28,43.63,43.66,1400.0,44.28,44.28,43.63,43.66,1400.0
2023-08-02 11:00:00,43.63,43.88,43.6,43.86,1810.0,43.63,43.88,43.6,43.86,1810.0
2023-08-02 11:30:00,43.86,44.14,43.81,44.14,1524.0,43.86,44.14,43.81,44.14,1524.0
2023-08-02 12:00:00,44.04,44.18,44.02,44.02,684.0,44.04,44.18,44.02,44.02,684.0
2023-08-02 12:30:00,44.04,44.11,43.91,43.93,1900.0,44.04,44.11,43.91,43.93,1900.0
2023-08-02 13:00:00,44.22,44.26,44.19,44.26,400.0,44.22,44.26,44.19,44.26,400.0
2023-08-02 13:30:00,44.26,44.26,43.99,43.99,647.0,44.26,44.26,43.99,43.99,647.0
2023-08-02 14:00:00,43.91,44.03,43.91,44.03,400.0,43.91,44.03,43.91,44.03,400.0
2023-08-02 14:30:00,44.08,44.08,43.93,43.94,800.0,44.08,44.08,43.93,43.94,800.0
2023-08-02 15:00:00,43.95,43.96,43.91,43.96,1100.0,43.95,43.96,43.91,43.96,1100.0
2023-08-02 15:30:00,43.96,44.11,43.89,43.97,5558.0,43.96,44.11,43.89,43.97,5558.0
2023-08-03 09:30:00,43.5,43.59,42.93,43.05,1191.0,43.5,43.59,42.93,43.05,1191.0
2023-08-03 10:00:00,42.99,43.07,42.67,42.93,2270.0,42.99,43.07,42.67,42.93,2270.0
2023-08-03 10:30:00,42.78,42.79,42.58,42.73,1500.0,42.78,42.79,42.58,42.73,1500.0
2023-08-03 11:00:00,42.8,42.86,42.58,42.68,800.0,42.8,42.86,42.58,42.68,800.0
2023-08-03 11:30:00,42.53,42.61,42.41,42.61,700.0,42.53,42.61,42.41,42.61,700.0
2023-08-03 12:00:00,42.83,42.83,42.34,42.4,1882.0,42.83,42.83,42.34,42.4,1882.0
2023-08-03 12:30:00,42.41,42.68,42.41,42.56,1104.0,42.41,42.68,42.41,42.56,1104.0
2023-08-03 13:00:00,42.59,42.7,42.56,42.7,1100.0,42.59,42.7,42.56,42.7,1100.0
2023-08-03 13:30:00,42.63,42.69,42.63,42.66,700.0,42.63,42.69,42.63,42.66,700.0
2023-08-03 14:00:00,42.55,42.57,42.43,42.55,2022.0,42.55,42.57,42.43,42.55,2022.0
2023-08-03 14:30:00,42.57,42.57,42.54,42.56,600.0,42.57,42.57,42.54,42.56,600.0
2023-08-03 15:00:00,42.55,42.72,42.53,42.72,1700.0,42.55,42.72,42.53,42.72,1700.0
2023-08-03 15:30:00,42.72,42.9,42.72,42.88,3843.0,42.72,42.9,42.72,42.88,3843.0
2023-08-04 09:30:00,43.1,43.24,42.74,43.24,700.0,43.1,43.24,42.74,43.24,700.0
2023-08-04 10:00:00,43.02,43.02,42.74,42.88,1100.0,43.02,43.02,42.74,42.88,1100.0
2023-08-04 10:30:00,42.8,42.88,42.8,42.88,956.0,42.8,42.88,42.8,42.88,956.0
2023-08-04 11:00:00,42.78,42.79,42.71,42.78,400.0,42.78,42.79,42.71,42.78,400.0
2023-08-04 11:30:00,42.84,43.0,42.84,42.95,2288.0,42.84,43.0,42.84,42.95,2288.0
2023-08-04 12:00:00,43.01,43.07,43.01,43.07,300.0,43.01,43.07,43.01,43.07,300.0
2023-08-04 12:30:00,43.1,43.21,43.1,43.2,600.0,43.1,43.21,43.1,43.2,600.0
2023-08-04 13:00:00,43.3,43.36,43.3,43.33,700.0,43.3,43.36,43.3,43.33,700.0
2023-08-04 13:30:00,43.32,43.33,43.18,43.18,647.0,43.32,43.33,43.18,43.18,647.0
2023-08-04 14:00:00,43.12,43.12,42.95,42.96,974.0,43.12,43.12,42.95,42.96,974.0
2023-08-04 14:30:00,42.91,42.91,42.64,42.64,700.0,42.91,42.91,42.64,42.64,700.0
2023-08-04 15:00:00,42.63,42.84,42.63,42.82,1009.0,42.63,42.84,42.63,42.82,1009.0
2023-08-04 15:30:00,42.87,42.96,42.69,42.69,3693.0,42.87,42.96,42.69,42.69,3693.0
2023-08-07 09:30:00,43.3,43.3,43.12,43.17,300.0,43.3,43.3,43.12,43.17,300.0
2023-08-07 10:00:00,42.87,43.12,42.87,42.97,1202.0,42.87,43.12,42.87,42.97,1202.0
2023-08-07 10:30:00,43.07,43.11,42.94,42.94,1000.0,43.07,43.11,42.94,42.94,1000.0
2023-08-07 11:00:00,42.86,42.96,42.7,42.94,1927.0,42.86,42.96,42.7,42.94,1927.0
2023-08-07 11:30:00,42.92,42.99,42.84,42.99,1000.0,42.92,42.99,42.84,42.99,1000.0
2023-08-07 12:00:00,42.94,43.21,42.94,43.21,1793.0,42.94,43.21,42.94,43.21,1793.0
2023-08-07 12:30:00,43.08,43.08,43.02,43.02,300.0,43.08,43.08,43.02,43.02,300.0
2023-08-07 13:00:00,43.17,43.2,43.15,43.2,500.0,43.17,43.2,43.15,43.2,500.0
2023-08-07 13:30:00,43.18,43.18,43.16,43.16,300.0,43.18,43.18,43.16,43.16,300.0
2023-08-07 14:00:00,43.2,43.2,43.16,43.16,600.0,43.2,43.2,43.16,43.16,600.0
2023-08-07 14:30:00,43.05,43.05,42.98,42.98,1717.0,43.05,43.05,42.98,42.98,1717.0
2023-08-07 15:00:00,42.99,42.99,42.94,42.97,1467.0,42.99,42.99,42.94,42.97,1467.0
2023-08-07 15:30:00,42.91,42.98,42.88,42.96,4046.0,42.91,42.98,42.88,42.96,4046.0
2023-08-08 09:30:00,42.54,42.54,42.24,42.24,4371.0,42.54,42.54,42.24,42.24,4371.0
2023-08-08 10:00:00,42.19,42.32,42.05,42.2,2448.0,42.19,42.32,42.05,42.2,2448.0
2023-08-08 10:30:00,42.17,42.17,42.08,42.17,1125.0,42.17,42.17,42.08,42.17,1125.0
2023-08-08 11:00:00,42.1,42.1,42.0,42.0,1326.0,42.1,42.1,42.0,42.0,1326.0
2023-08-08 11:30:00,42.0,42.09,42.0,42.09,1374.0,42.0,42.09,42.0,42.09,1374.0
2023-08-08 12:00:00,42.11,42.19,42.11,42.13,300.0,42.11,42.19,42.11,42.13,300.0
2023-08-08 12:30:00,42.17,42.17,42.02,42.02,400.0,42.17,42.17,42.02,42.02,400.0
2023-08-08 13:00:00,42.05,42.29,42.05,42.25,1052.0,42.05,42.29,42.05,42.25,1052.0
2023-08-08 13:30:00,42.0,42.03,42.0,42.03,2161.0,42.0,42.03,42.0,42.03,2161.0
2023-08-08 14:00:00,41.95,42.15,41.95,42.15,700.0,41.95,42.15,41.95,42.15,700.0
2023-08-08 14:30:00,42.18,42.24,42.18,42.23,600.0,42.18,42.24,42.18,42.23,600.0
2023-08-08 15:00:00,42.2,42.22,42.15,42.19,1453.0,42.2,42.22,42.15,42.19,1453.0
2023-08-08 15:30:00,42.15,42.42,42.15,42.3,4388.0,42.15,42.42,42.15,42.3,4388.0
2023-08-09 09:30:00,41.81,41.99,41.75,41.9,1697.0,41.81,41.99,41.75,41.9,1697.0
2023-08-09 10:00:00,41.98,42.2,41.6,41.6,1322.0,41.98,42.2,41.6,41.6,1322.0
2023-08-09 10:30:00,41.54,41.68,41.5,41.59,2250.0,41.54,41.68,41.5,41.59,2250.0
2023-08-09 11:00:00,41.54,41.71,41.5,41.51,943.0,41.54,41.71,41.5,41.51,943.0
2023-08-09 11:30:00,41.49,41.51,41.46,41.51,800.0,41.49,41.51,41.46,41.51,800.0
2023-08-09 12:00:00,41.48,41.52,41.48,41.52,500.0,41.48,41.52,41.48,41.52,500.0
2023-08-09 12:30:00,41.51,41.58,41.51,41.56,500.0,41.51,41.58,41.51,41.56,500.0
2023-08-09 13:00:00,41.55,41.61,41.54,41.6,1200.0,41.55,41.61,41.54,41.6,1200.0
2023-08-09 13:30:00,41.63,41.63,41.56,41.6,500.0,41.63,41.63,41.56,41.6,500.0
2023-08-09 14:00:00,41.59,41.75,41.59,41.67,1954.0,41.59,41.75,41.59,41.67,1954.0
2023-08-09 14:30:00,41.68,41.68,41.63,41.65,400.0,41.68,41.68,41.63,41.65,400.0
2023-08-09 15:00:00,41.61,41.81,41.61,41.77,1127.0,41.61,41.81,41.61,41.77,1127.0
2023-08-09 15:30:00,41.81,41.81,41.53,41.58,2100.0,41.81,41.81,41.53,41.58,2100.0
2023-08-10 09:30:00,41.9,41.99,41.9,41.99,1600.0,41.9,41.99,41.9,41.99,1600.0
2023-08-10 10:00:00,42.06,42.47,42.05,42.33,1200.0,42.06,42.47,42.05,42.33,1200.0
2023-08-10 10:30:00,42.03,42.03,41.94,41.94,400.0,42.03,42.03,41.94,41.94,400.0
2023-08-10 11:00:00,41.77,41.85,41.52,41.52,1167.0,41.77,41.85,41.52,41.52,1167.0
2023-08-10 11:30:00,41.64,41.64,41.27,41.27,1096.0,41.64,41.64,41.27,41.27,1096.0
2023-08-10 12:00:00,41.33,41.35,41.0,41.04,1274.0,41.33,41.35,41.0,41.04,1274.0
2023-08-10 12:30:00,41.03,41.12,41.01,41.02,1887.0,41.03,41.12,41.01,41.02,1887.0
2023-08-10 13:00:00,41.02,41.02,40.81,40.81,600.0,41.02,41.02,40.81,40.81,600.0
2023-08-10 13:30:00,40.75,40.8,40.74,40.76,600.0,40.75,40.8,40.74,40.76,600.0
2023-08-10 14:00:00,40.76,40.95,40.76,40.95,1000.0,40.76,40.95,40.76,40.95,1000.0
2023-08-10 14:30:00,40.96,40.98,40.9,40.96,1500.0,40.96,40.98,40.9,40.96,1500.0
2023-08-10 15:00:00,40.96,40.96,40.89,40.96,1600.0,40.96,40.96,40.89,40.96,1600.0
2023-08-10 15:30:00,40.95,40.97,40.86,40.97,5935.0,40.95,40.97,40.86,40.97,5935.0
2023-08-11 09:30:00,40.44,40.52,40.18,40.18,700.0,40.44,40.52,40.18,40.18,700.0
2023-08-11 10:00:00,40.35,40.63,40.35,40.45,1463.0,40.35,40.63,40.35,40.45,1463.0
2023-08-11 10:30:00,40.43,40.5,40.24,40.24,900.0,40.43,40.5,40.24,40.24,900.0
2023-08-11 11:00:00,40.28,40.38,40.17,40.28,1200.0,40.28,40.38,40.17,40.28,1200.0
2023-08-11 11:30:00,40.21,40.24,40.12,40.2,1635.0,40.21,40.24,40.12,40.2,1635.0
2023-08-11 12:00:00,40.16,40.28,40.16,40.22,1939.0,40.16,40.28,40.16,40.22,1939.0
2023-08-11 12:30:00,40.32,40.32,40.2,40.2,400.0,40.32,40.32,40.2,40.2,400.0
2023-08-11 13:00:00,40.23,40.26,40.19,40.19,917.0,40.23,40.26,40.19,40.19,917.0
2023-08-11 13:30:00,40.17,40.17,40.1,40.12,1000.0,40.17,40.17,40.1,40.12,1000.0
2023-08-11 14:00:00,40.27,40.33,40.21,40.33,1523.0,40.27,40.33,40.21,40.33,1523.0
2023-08-11 14:30:00,40.33,40.51,40.33,40.51,1837.0,40.33,40.51,40.33,40.51,1837.0
2023-08-11 15:00:00,40.46,40.55,40.46,40.53,1102.0,40.46,40.55,40.46,40.53,1102.0
2023-08-11 15:30:00,40.54,40.58,40.48,40.56,2702.0,40.54,40.58,40.48,40.56,2702.0
2023-08-14 09:30:00,40.2,40.23,40.12,40.15,700.0,40.2,40.23,40.12,40.15,700.0
2023-08-14 10:00:00,40.02,40.39,40.0,40.39,825.0,40.02,40.39,40.0,40.39,825.0
2023-08-14 10:30:00,40.42,40.54,40.42,40.53,1000.0,40.42,40.54,40.42,40.53,1000.0
2023-08-14 11:00:00,40.59,40.59,40.52,40.56,3153.0,40.59,40.59,40.52,40.56,3153.0
2023-08-14 11:30:00,40.55,40.65,40.53,40.65,1800.0,40.55,40.65,40.53,40.65,1800.0
2023-08-14 12:00:00,40.67,40.72,40.62,40.71,2059.0,40.67,40.72,40.62,40.71,2059.0
2023-08-14 12:30:00,40.7,40.87,40.69,40.84,1718.0,40.7,40.87,40.69,40.84,1718.0
2023-08-14 13:00:00,40.89,40.89,40.79,40.82,1100.0,40.89,40.89,40.79,40.82,1100.0
2023-08-14 13:30:00,40.79,40.91,40.79,40.87,1819.0,40.79,40.91,40.79,40.87,1819.0
2023-08-14 14:00:00,40.91,40.94,40.9,40.92,608.0,40.91,40.94,40.9,40.92,608.0
2023-08-14 14:30:00,40.97,41.02,40.93,41.02,1300.0,40.97,41.02,40.93,41.02,1300.0
2023-08-14 15:00:00,41.04,41.12,41.02,41.12,1450.0,41.04,41.12,41.02,41.12,1450.0
2023-08-14 15:30:00,41.08,41.28,41.04,41.26,4970.0,41.08,41.28,41.04,41.26,4970.0
2023-08-15 09:30:00,41.09,41.34,41.09,41.19,500.0,41.09,41.34,41.09,41.19,500.0
2023-08-15 10:00:00,40.93,40.99,40.88,40.99,500.0,40.93,40.99,40.88,40.99,500.0
2023-08-15 10:30:00,40.94,41.02,40.9,40.99,700.0,40.94,41.02,40.9,40.99,700.0
2023-08-15 11:00:00,41.07,41.15,41.06,41.15,700.0,41.07,41.15,41.06,41.15,700.0
2023-08-15 11:30:00,41.16,41.17,41.12,41.12,500.0,41.16,41.17,41.12,41.12,500.0
2023-08-15 12:00:00,41.21,41.22,41.05,41.09,500.0,41.21,41.22,41.05,41.09,500.0
2023-08-15 12:30:00,41.07,41.07,40.94,40.95,600.0,41.07,41.07,40.94,40.95,600.0
2023-08-15 13:00:00,40.87,40.87,40.87,40.87,100.0,40.87,40.87,40.87,40.87,100.0
2023-08-15 13:30:00,40.73,40.79,40.71,40.79,1700.0,40.73,40.79,40.71,40.79,1700.0
2023-08-15 14:00:00,40.7,40.74,40.68,40.68,1311.0,40.7,40.74,40.68,40.68,1311.0
2023-08-15 14:30:00,40.7,40.86,40.7,40.82,865.0,40.7,40.86,40.7,40.82,865.0
2023-08-15 15:00:00,40.83,40.87,40.83,40.85,3047.0,40.83,40.87,40.83,40.85,3047.0
2023-08-15 15:30:00,40.85,40.86,40.73,40.75,7721.0,40.85,40.86,40.73,40.75,7721.0
2023-08-16 09:30:00,40.84,40.84,40.84,40.84,100.0,40.84,40.84,40.84,40.84,100.0
2023-08-16 10:00:00,40.75,40.76,40.7,40.7,900.0,40.75,40.76,40.7,40.7,900.0
2023-08-16 10:30:00,40.78,40.78,40.76,40.76,441.0,40.78,40.78,40.76,40.76,441.0
2023-08-16 11:00:00,40.86,41.0,40.83,40.83,700.0,40.86,41.0,40.83,40.83,700.0
2023-08-16 11:30:00,40.94,40.94,40.8,40.8,300.0,40.94,40.94,40.8,40.8,300.0
2023-08-16 12:00:00,40.81,40.81,40.77,40.77,512.0,40.81,40.81,40.77,40.77,512.0
2023-08-16 12:30:00,40.94,40.98,40.94,40.98,359.0,40.94,40.98,40.94,40.98,359.0
2023-08-16 13:00:00,40.81,40.85,40.81,40.85,470.0,40.81,40.85,40.81,40.85,470.0
2023-08-16 13:30:00,40.95,41.01,40.95,40.99,700.0,40.95,41.01,40.95,40.99,700.0
2023-08-16 14:00:00,40.92,41.17,40.91,41.17,1500.0,40.92,41.17,40.91,41.17,1500.0
2023-08-16 14:30:00,41.22,41.4,41.16,41.3,2896.0,41.22,41.4,41.16,41.3,2896.0
2023-08-16 15:00:00,41.29,41.29,41.2,41.22,600.0,41.29,41.29,41.2,41.22,600.0
2023-08-16 15:30:00,41.28,41.36,40.95,40.96,2577.0,41.28,41.36,40.95,40.96,2577.0
2023-08-17 09:30:00,40.9,40.9,40.75,40.86,925.0,40.9,40.9,40.75,40.86,925.0
2023-08-17 10:00:00,40.93,40.94,40.87,40.87,600.0,40.93,40.94,40.87,40.87,600.0
2023-08-17 10:30:00,40.93,41.02,40.9,40.97,2037.0,40.93,41.02,40.9,40.97,2037.0
2023-08-17 11:00:00,40.9,40.92,40.21,40.36,6235.0,40.9,40.92,40.21,40.36,6235.0
2023-08-17 11:30:00,40.14,40.17,39.99,39.99,1237.0,40.14,40.17,39.99,39.99,1237.0
2023-08-17 12:00:00,39.83,39.83,39.73,39.79,629.0,39.83,39.83,39.73,39.79,629.0
2023-08-17 12:30:00,39.82,40.01,39.81,40.01,830.0,39.82,40.01,39.81,40.01,830.0
2023-08-17 13:00:00,40.03,40.03,39.98,40.0,2600.0,40.03,40.03,39.98,40.0,2600.0
2023-08-17 13:30:00,40.0,40.29,39.96,40.29,2979.0,40.0,40.29,39.96,40.29,2979.0
2023-08-17 14:00:00,40.25,40.27,40.07,40.07,712.0,40.25,40.27,40.07,40.07,712.0
2023-08-17 14:30:00,40.02,40.02,39.64,39.65,1349.0,40.02,40.02,39.64,39.65,1349.0
2023-08-17 15:00:00,39.5,39.64,39.48,39.64,1300.0,39.5,39.64,39.48,39.64,1300.0
2023-08-17 15:30:00,39.63,39.65,39.41,39.44,3556.0,39.63,39.65,39.41,39.44,3556.0
2023-08-18 09:30:00,39.4,40.49,39.4,40.07,1800.0,39.4,40.49,39.4,40.07,1800.0
2023-08-18 10:00:00,40.1,40.1,39.87,40.0,700.0,40.1,40.1,39.87,40.0,700.0
2023-08-18 10:30:00,40.07,40.15,40.0,40.15,600.0,40.07,40.15,40.0,40.15,600.0
2023-08-18 11:00:00,40.21,40.37,40.16,40.37,800.0,40.21,40.37,40.16,40.37,800.0
2023-08-18 11:30:00,40.45,40.45,40.23,40.23,600.0,40.45,40.45,40.23,40.23,600.0
2023-08-18 12:00:00,40.37,40.47,40.35,40.43,797.0,40.37,40.47,40.35,40.43,797.0
2023-08-18 12:30:00,40.37,40.37,40.27,40.32,623.0,40.37,40.37,40.27,40.32,623.0
2023-08-18 13:00:00,40.21,40.21,40.21,40.21,100.0,40.21,40.21,40.21,40.21,100.0
2023-08-18 13:30:00,40.41,40.41,40.03,40.08,4487.0,40.41,40.41,40.03,40.08,4487.0
2023-08-18 14:00:00,40.09,40.1,40.05,40.05,300.0,40.09,40.1,40.05,40.05,300.0
2023-08-18 14:30:00,40.15,40.15,40.04,40.07,900.0,40.15,40.15,40.04,40.07,900.0
2023-08-18 15:00:00,39.98,40.05,39.95,40.03,1900.0,39.98,40.05,39.95,40.03,1900.0
2023-08-18 15:30:00,40.02,40.12,39.99,40.05,3100.0,40.02,40.12,39.99,40.05,3100.0
2023-08-21 09:30:00,40.63,41.33,40.63,40.91,2046.0,40.63,41.33,40.63,40.91,2046.0
2023-08-21 10:00:00,40.81,41.07,40.81,40.9,1828.0,40.81,41.07,40.81,40.9,1828.0
2023-08-21 10:30:00,40.93,41.05,40.83,40.83,797.0,40.93,41.05,40.83,40.83,797.0
2023-08-21 11:00:00,40.74,40.74,40.63,40.7,700.0,40.74,40.74,40.63,40.7,700.0
2023-08-21 11:30:00,40.71,40.89,40.71,40.89,500.0,40.71,40.89,40.71,40.89,500.0
2023-08-21 12:00:00,40.98,40.98,40.59,40.59,1721.0,40.98,40.98,40.59,40.59,1721.0
2023-08-21 12:30:00,40.64,40.67,40.58,40.58,300.0,40.64,40.67,40.58,40.58,300.0
2023-08-21 13:00:00,40.62,40.62,40.52,40.52,600.0,40.62,40.62,40.52,40.52,600.0
2023-08-21 13:30:00,40.51,40.55,40.36,40.43,1200.0,40.51,40.55,40.36,40.43,1200.0
2023-08-21 14:00:00,40.39,40.39,40.21,40.21,1100.0,40.39,40.39,40.21,40.21,1100.0
2023-08-21 14:30:00,40.19,40.26,40.16,40.25,1200.0,40.19,40.26,40.16,40.25,1200.0
2023-08-21 15:00:00,40.21,40.24,40.16,40.24,1110.0,40.21,40.24,40.16,40.24,1110.0
2023-08-21 15:30:00,40.17,40.29,40.16,40.2,3515.0,40.17,40.29,40.16,40.2,3515.0
2023-08-22 09:30:00,40.41,40.41,40.12,40.12,500.0,40.41,40.41,40.12,40.12,500.0
2023-08-22 10:00:00,40.05,40.08,39.61,39.62,2114.0,40.05,40.08,39.61,39.62,2114.0
2023-08-22 10:30:00,39.63,39.75,39.6,39.71,800.0,39.63,39.75,39.6,39.71,800.0
2023-08-22 11:00:00,39.87,39.92,39.75,39.78,700.0,39.87,39.92,39.75,39.78,700.0
2023-08-22 11:30:00,39.73,40.01,39.73,39.87,1300.0,39.73,40.01,39.73,39.87,1300.0
2023-08-22 12:00:00,39.86,39.9,39.85,39.88,1123.0,39.86,39.9,39.85,39.88,1123.0
2023-08-22 12:30:00,39.9,39.98,39.88,39.98,1445.0,39.9,39.98,39.88,39.98,1445.0
2023-08-22 13:00:00,39.96,39.96,39.66,39.84,1375.0,39.96,39.96,39.66,39.84,1375.0
2023-08-22 13:30:00,39.78,39.82,39.59,39.64,1319.0,39.78,39.82,39.59,39.64,1319.0
2023-08-22 14:00:00,39.73,39.93,39.73,39.92,2266.0,39.73,39.93,39.73,39.92,2266.0
2023-08-22 14:30:00,40.03,40.03,39.92,39.98,900.0,40.03,40.03,39.92,39.98,900.0
2023-08-22 15:00:00,40.01,40.03,39.99,40.0,1069.0,40.01,40.03,39.99,40.0,1069.0
2023-08-22 15:30:00,40.0,40.15,40.0,40.1,4072.0,40.0,40.15,40.0,40.1,4072.0
2023-08-23 09:30:00,40.09,40.09,39.9,39.95,1900.0,40.09,40.09,39.9,39.95,1900.0
2023-08-23 10:00:00,40.04,40.05,39.95,39.99,2066.0,40.04,40.05,39.95,39.99,2066.0
2023-08-23 10:30:00,39.97,39.97,39.64,39.73,3243.0,39.97,39.97,39.64,39.73,3243.0
2023-08-23 11:00:00,39.68,40.05,39.68,40.0,756.0,39.68,40.05,39.68,40.0,756.0
2023-08-23 11:30:00,40.01,40.08,39.93,40.06,1000.0,40.01,40.08,39.93,40.06,1000.0
2023-08-23 12:00:00,40.02,40.1,40.02,40.06,1200.0,40.02,40.1,40.02,40.06,1200.0
2023-08-23 12:30:00,40.04,40.21,40.04,40.21,700.0,40.04,40.21,40.04,40.21,700.0
2023-08-23 13:00:00,40.24,40.3,40.23,40.3,700.0,40.24,40.3,40.23,40.3,700.0
2023-08-23 13:30:00,40.24,40.24,40.12,40.14,985.0,40.24,40.24,40.12,40.14,985.0
2023-08-23 14:00:00,40.12,40.12,39.95,40.01,1883.0,40.12,40.12,39.95,40.01,1883.0
2023-08-23 14:30:00,40.01,40.09,40.01,40.06,1300.0,40.01,40.09,40.01,40.06,1300.0
2023-08-23 15:00:00,40.07,40.15,40.05,40.14,1700.0,40.07,40.15,40.05,40.14,1700.0
2023-08-23 15:30:00,40.11,40.15,39.96,39.96,3100.0,40.11,40.15,39.96,39.96,3100.0
2023-08-24 09:30:00,39.92,39.92,39.47,39.75,900.0,39.92,39.92,39.47,39.75,900.0
2023-08-24 10:00:00,39.88,39.88,39.6,39.6,2252.0,39.88,39.88,39.6,39.6,2252.0
2023-08-24 10:30:00,39.64,39.73,39.35,39.35,3869.0,39.64,39.73,39.35,39.35,3869.0
2023-08-24 11:00:00,39.31,39.31,39.21,39.26,900.0,39.31,39.31,39.21,39.26,900.0
2023-08-24 11:30:00,39.29,39.29,39.16,39.17,500.0,39.29,39.29,39.16,39.17,500.0
2023-08-24 12:00:00,39.19,39.24,39.09,39.13,755.0,39.19,39.24,39.09,39.13,755.0
2023-08-24 12:30:00,39.08,39.37,39.08,39.37,300.0,39.08,39.37,39.08,39.37,300.0
2023-08-24 13:00:00,39.37,39.37,38.8,38.82,1500.0,39.37,39.37,38.8,38.82,1500.0
2023-08-24 13:30:00,38.8,38.93,38.79,38.83,700.0,38.8,38.93,38.79,38.83,700.0
2023-08-24 14:00:00,38.83,38.92,38.58,38.6,1488.0,38.83,38.92,38.58,38.6,1488.0
2023-08-24 14:30:00,38.71,38.92,38.68,38.87,1700.0,38.71,38.92,38.68,38.87,1700.0
2023-08-24 15:00:00,38.67,39.05,38.62,39.01,2650.0,38.67,39.05,38.62,39.01,2650.0
2023-08-24 15:30:00,39.03,39.08,38.85,38.86,3621.0,39.03,39.08,38.85,38.86,3621.0
2023-08-25 09:30:00,39.18,39.18,38.88,39.0,805.0,39.18,39.18,38.88,39.0,805.0
2023-08-25 10:00:00,38.97,39.03,38.66,38.71,500.0,38.97,39.03,38.66,38.71,500.0
2023-08-25 10:30:00,38.83,38.91,38.78,38.78,400.0,38.83,38.91,38.78,38.78,400.0
2023-08-25 11:00:00,38.67,38.7,38.64,38.67,600.0,38.67,38.7,38.64,38.67,600.0
2023-08-25 11:30:00,38.83,38.83,38.77,38.78,600.0,38.83,38.83,38.77,38.78,600.0
2023-08-25 12:00:00,38.77,39.04,38.77,39.04,600.0,38.77,39.04,38.77,39.04,600.0
2023-08-25 12:30:00,39.06,39.06,38.97,38.97,811.0,39.06,39.06,38.97,38.97,811.0
2023-08-25 13:00:00,39.02,39.11,39.02,39.07,715.0,39.02,39.11,39.02,39.07,715.0
2023-08-25 13:30:00,38.98,39.04,38.95,38.99,800.0,38.98,39.04,38.95,38.99,800.0
2023-08-25 14:00:00,39.03,39.21,39.03,39.21,1000.0,39.03,39.21,39.03,39.21,1000.0
2023-08-25 14:30:00,39.14,39.22,39.14,39.22,1200.0,39.14,39.22,39.14,39.22,1200.0
2023-08-25 15:00:00,39.23,39.34,39.23,39.34,1600.0,39.23,39.34,39.23,39.34,1600.0
2023-08-25 15:30:00,39.25,39.26,39.13,39.16,4393.0,39.25,39.26,39.13,39.16,4393.0
2023-08-28 09:30:00,39.43,39.65,39.43,39.55,900.0,39.43,39.65,39.43,39.55,900.0
2023-08-28 10:00:00,39.69,39.69,39.54,39.62,1245.0,39.69,39.69,39.54,39.62,1245.0
2023-08-28 10:30:00,39.44,39.44,39.01,39.01,829.0,39.44,39.44,39.01,39.01,829.0
2023-08-28 11:00:00,39.04,39.04,38.72,38.82,1441.0,39.04,39.04,38.72,38.82,1441.0
2023-08-28 11:30:00,38.8,39.0,38.77,39.0,1064.0,38.8,39.0,38.77,39.0,1064.0
2023-08-28 12:00:00,38.96,38.96,38.85,38.87,1200.0,38.96,38.96,38.85,38.87,1200.0
2023-08-28 12:30:00,38.87,39.03,38.87,39.03,2300.0,38.87,39.03,38.87,39.03,2300.0
2023-08-28 13:00:00,39.05,39.27,39.05,39.22,1127.0,39.05,39.27,39.05,39.22,1127.0
2023-08-28 13:30:00,39.33,39.33,39.15,39.16,900.0,39.33,39.33,39.15,39.16,900.0
2023-08-28 14:00:00,39.02,39.07,39.02,39.07,1256.0,39.02,39.07,39.02,39.07,1256.0
2023-08-28 14:30:00,39.05,39.13,39.05,39.1,1732.0,39.05,39.13,39.05,39.1,1732.0
2023-08-28 15:00:00,39.1,39.12,38.98,39.06,2221.0,39.1,39.12,38.98,39.06,2221.0
2023-08-28 15:30:00,39.05,39.19,38.99,39.13,7177.0,39.05,39.19,38.99,39.13,7177.0
2023-08-29 09:30:00,38.82,39.15,38.82,39.13,1550.0,38.82,39.15,38.82,39.13,1550.0
2023-08-29 10:00:00,39.18,39.44,39.1,39.44,1500.0,39.18,39.44,39.1,39.44,1500.0
2023-08-29 10:30:00,39.41,39.47,39.36,39.44,1500.0,39.41,39.47,39.36,39.44,1500.0
2023-08-29 11:00:00,39.5,39.66,39.5,39.64,1116.0,39.5,39.66,39.5,39.64,1116.0
2023-08-29 11:30:00,39.64,39.76,39.6,39.73,2200.0,39.64,39.76,39.6,39.73,2200.0
2023-08-29 12:00:00,39.72,39.87,39.72,39.87,700.0,39.72,39.87,39.72,39.87,700.0
2023-08-29 12:30:00,39.82,39.92,39.82,39.92,1300.0,39.82,39.92,39.82,39.92,1300.0
2023-08-29 13:00:00,39.89,39.9,39.73,39.79,901.0,39.89,39.9,39.73,39.79,901.0
2023-08-29 13:30:00,39.77,39.84,39.77,39.8,1998.0,39.77,39.84,39.77,39.8,1998.0
2023-08-29 14:00:00,39.84,39.84,39.73,39.74,1616.0,39.84,39.84,39.73,39.74,1616.0
2023-08-29 14:30:00,39.77,39.79,39.62,39.62,2180.0,39.77,39.79,39.62,39.62,2180.0
2023-08-29 15:00:00,39.58,39.82,39.58,39.81,2645.0,39.58,39.82,39.58,39.81,2645.0
2023-08-29 15:30:00,39.8,39.91,39.73,39.75,4359.0,39.8,39.91,39.73,39.75,4359.0
2023-08-30 09:30:00,39.59,39.86,39.57,39.86,1177.0,39.59,39.86,39.57,39.86,1177.0
2023-08-30 10:00:00,39.99,40.09,39.59,39.59,800.0,39.99,40.09,39.59,39.59,800.0
2023-08-30 10:30:00,39.66,39.82,39.66,39.82,927.0,39.66,39.82,39.66,39.82,927.0
2023-08-30 11:00:00,39.84,39.97,39.84,39.94,500.0,39.84,39.97,39.84,39.94,500.0
2023-08-30 11:30:00,39.94,39.99,39.79,39.98,1902.0,39.94,39.99,39.79,39.98,1902.0
2023-08-30 12:00:00,39.91,39.93,39.91,39.93,1015.0,39.91,39.93,39.91,39.93,1015.0
2023-08-30 12:30:00,39.96,39.98,39.85,39.9,1832.0,39.96,39.98,39.85,39.9,1832.0
2023-08-30 13:00:00,39.87,39.87,39.79,39.84,1000.0,39.87,39.87,39.79,39.84,1000.0
2023-08-30 13:30:00,39.86,39.91,39.86,39.86,956.0,39.86,39.91,39.86,39.86,956.0
2023-08-30 14:00:00,39.87,40.02,39.85,39.97,3542.0,39.87,40.02,39.85,39.97,3542.0
2023-08-30 14:30:00,39.93,40.01,39.88,40.01,1800.0,39.93,40.01,39.88,40.01,1800.0
2023-08-30 15:00:00,40.02,40.09,39.98,39.98,2200.0,40.02,40.09,39.98,39.98,2200.0
2023-08-30 15:30:00,40.0,40.13,39.88,39.9,3858.0,40.0,40.13,39.88,39.9,3858.0
2023-08-31 09:30:00,40.15,40.15,40.03,40.03,800.0,40.15,40.15,40.03,40.03,800.0
2023-08-31 10:00:00,40.14,40.28,39.99,40.04,1771.0,40.14,40.28,39.99,40.04,1771.0
2023-08-31 10:30:00,40.06,40.06,39.94,39.94,2233.0,40.06,40.06,39.94,39.94,2233.0
2023-08-31 11:00:00,39.91,39.96,39.9,39.96,700.0,39.91,39.96,39.9,39.96,700.0
2023-08-31 11:30:00,39.91,39.91,39.64,39.65,1732.0,39.91,39.91,39.64,39.65,1732.0
2023-08-31 12:00:00,39.68,39.68,39.48,39.53,700.0,39.68,39.68,39.48,39.53,700.0
2023-08-31 12:30:00,39.55,39.55,39.5,39.53,500.0,39.55,39.55,39.5,39.53,500.0
2023-08-31 13:00:00,39.49,39.67,39.49,39.67,500.0,39.49,39.67,39.49,39.67,500.0
2023-08-31 13:30:00,39.66,39.67,39.59,39.63,800.0,39.66,39.67,39.59,39.63,800.0
2023-08-31 14:00:00,39.63,39.71,39.63,39.67,1600.0,39.63,39.71,39.63,39.67,1600.0
2023-08-31 14:30:00,39.66,39.68,39.55,39.55,1400.0,39.66,39.68,39.55,39.55,1400.0
2023-08-31 15:00:00,39.6,39.68,39.49,39.49,1782.0,39.6,39.68,39.49,39.49,1782.0
2023-08-31 15:30:00,39.49,39.5,39.2,39.26,5160.0,39.49,39.5,39.2,39.26,5160.0
2023-09-01 09:30:00,39.53,39.53,39.41,39.42,500.0,39.53,39.53,39.41,39.42,500.0
2023-09-01 10:00:00,39.36,39.81,39.29,39.8,2100.0,39.36,39.81,39.29,39.8,2100.0
2023-09-01 10:30:00,39.77,39.77,39.64,39.71,1831.0,39.77,39.77,39.64,39.71,1831.0
2023-09-01 11:00:00,39.83,39.88,39.73,39.74,1100.0,39.83,39.88,39.73,39.74,1100.0
2023-09-01 11:30:00,39.73,39.73,39.59,39.59,1467.0,39.73,39.73,39.59,39.59,1467.0
2023-09-01 12:00:00,39.68,39.79,39.68,39.79,900.0,39.68,39.79,39.68,39.79,900.0
2023-09-01 12:30:00,39.78,39.95,39.78,39.95,3398.0,39.78,39.95,39.78,39.95,3398.0
2023-09-01 13:00:00,39.91,39.91,39.8,39.81,400.0,39.91,39.91,39.8,39.81,400.0
2023-09-01 13:30:00,39.84,39.85,39.8,39.8,300.0,39.84,39.85,39.8,39.8,300.0
2023-09-01 14:00:00,39.89,39.89,39.78,39.78,323.0,39.89,39.89,39.78,39.78,323.0
2023-09-01 14:30:00,39.76,39.87,39.76,39.83,800.0,39.76,39.87,39.76,39.83,800.0
2023-09-01 15:00:00,39.83,39.86,39.77,39.86,800.0,39.83,39.86,39.77,39.86,800.0
2023-09-01 15:30:00,39.9,39.9,39.63,39.71,3329.0,39.9,39.9,39.63,39.71,3329.0
2023-09-05 09:30:00,39.57,39.57,38.67,38.78,3599.0,39.57,39.57,38.67,38.78,3599.0
2023-09-05 10:00:00,38.71,39.11,38.71,39.09,2480.0,38.71,39.11,38.71,39.09,2480.0
2023-09-05 10:30:00,39.01,39.01,38.66,38.79,2521.0,39.01,39.01,38.66,38.79,2521.0
2023-09-05 11:00:00,38.85,38.85,38.76,38.76,659.0,38.85,38.85,38.76,38.76,659.0
2023-09-05 11:30:00,38.57,38.61,38.35,38.37,1559.0,38.57,38.61,38.35,38.37,1559.0
2023-09-05 12:00:00,38.31,38.62,38.31,38.55,1334.0,38.31,38.62,38.31,38.55,1334.0
2023-09-05 12:30:00,38.46,38.59,38.46,38.48,1679.0,38.46,38.59,38.46,38.48,1679.0
2023-09-05 13:00:00,38.51,38.51,38.29,38.33,1200.0,38.51,38.51,38.29,38.33,1200.0
2023-09-05 13:30:00,38.3,38.52,38.25,38.35,2616.0,38.3,38.52,38.25,38.35,2616.0
2023-09-05 14:00:00,38.33,38.52,38.13,38.52,2927.0,38.33,38.52,38.13,38.52,2927.0
2023-09-05 14:30:00,38.51,38.55,38.4,38.49,2835.0,38.51,38.55,38.4,38.49,2835.0
2023-09-05 15:00:00,38.46,38.47,37.67,38.14,8756.0,38.46,38.47,37.67,38.14,8756.0
2023-09-05 15:30:00,38.1,38.22,37.92,37.93,13009.0,38.1,38.22,37.92,37.93,13009.0
2023-09-06 09:30:00,38.29,38.34,37.49,37.49,4522.0,38.29,38.34,37.49,37.49,4522.0
2023-09-06 10:00:00,37.49,37.51,37.37,37.46,3640.0,37.49,37.51,37.37,37.46,3640.0
2023-09-06 10:30:00,37.4,37.49,37.34,37.37,2269.0,37.4,37.49,37.34,37.37,2269.0
2023-09-06 11:00:00,37.43,37.43,37.01,37.12,2335.0,37.43,37.43,37.01,37.12,2335.0
2023-09-06 11:30:00,37.11,37.18,36.79,36.81,1321.0,37.11,37.18,36.79,36.81,1321.0
2023-09-06 12:00:00,36.81,36.96,36.72,36.75,3322.0,36.81,36.96,36.72,36.75,3322.0
2023-09-06 12:30:00,36.79,36.81,36.63,36.63,1900.0,36.79,36.81,36.63,36.63,1900.0
2023-09-06 13:00:00,36.75,36.8,36.66,36.67,1800.0,36.75,36.8,36.66,36.67,1800.0
2023-09-06 13:30:00,36.75,37.18,36.7,36.84,7336.0,36.75,37.18,36.7,36.84,7336.0
2023-09-06 14:00:00,36.93,37.3,36.93,37.29,4942.0,36.93,37.3,36.93,37.29,4942.0
2023-09-06 14:30:00,37.3,37.4,37.18,37.31,1807.0,37.3,37.4,37.18,37.31,1807.0
2023-09-06 15:00:00,37.24,37.28,36.92,37.01,7333.0,37.24,37.28,36.92,37.01,7333.0
2023-09-06 15:30:00,37.1,37.37,37.07,37.37,35649.0,37.1,37.37,37.07,37.37,35649.0
2023-09-07 09:30:00,36.48,37.12,35.79,35.98,14418.0,36.48,37.12,35.79,35.98,14418.0
2023-09-07 10:00:00,35.91,35.93,35.47,35.57,14233.0,35.91,35.93,35.47,35.57,14233.0
2023-09-07 10:30:00,35.56,35.85,35.12,35.12,8203.0,35.56,35.85,35.12,35.12,8203.0
2023-09-07 11:00:00,35.17,35.29,35.1,35.2,5254.0,35.17,35.29,35.1,35.2,5254.0
2023-09-07 11:30:00,35.19,35.39,35.12,35.31,4938.0,35.19,35.39,35.12,35.31,4938.0
2023-09-07 12:00:00,35.22,35.62,35.11,35.56,6698.0,35.22,35.62,35.11,35.56,6698.0
2023-09-07 12:30:00,35.6,35.94,35.6,35.89,6406.0,35.6,35.94,35.6,35.89,6406.0
2023-09-07 13:00:00,35.9,35.9,35.55,35.87,7649.0,35.9,35.9,35.55,35.87,7649.0
2023-09-07 13:30:00,35.87,36.04,35.63,36.04,4700.0,35.87,36.04,35.63,36.04,4700.0
2023-09-07 14:00:00,36.04,36.04,35.89,35.97,4174.0,36.04,36.04,35.89,35.97,4174.0
2023-09-07 14:30:00,35.76,35.77,35.17,35.23,8958.0,35.76,35.77,35.17,35.23,8958.0
2023-09-07 15:00:00,35.19,35.42,35.12,35.27,12933.0,35.19,35.42,35.12,35.27,12933.0
2023-09-07 15:30:00,35.25,35.32,35.1,35.1,21751.0,35.25,35.32,35.1,35.1,21751.0
2023-09-08 09:30:00,35.1,35.35,34.61,35.34,11252.0,35.1,35.35,34.61,35.34,11252.0
2023-09-08 10:00:00,35.41,35.67,35.39,35.45,8563.0,35.41,35.67,35.39,35.45,8563.0
2023-09-08 10:30:00,35.34,35.37,35.21,35.23,4258.0,35.34,35.37,35.21,35.23,4258.0
2023-09-08 11:00:00,35.21,35.34,34.87,34.87,5202.0,35.21,35.34,34.87,34.87,5202.0
2023-09-08 11:30:00,34.82,34.97,34.72,34.89,4008.0,34.82,34.97,34.72,34.89,4008.0
2023-09-08 12:00:00,34.9,34.9,34.73,34.86,3053.0,34.9,34.9,34.73,34.86,3053.0
2023-09-08 12:30:00,34.91,35.0,34.79,34.8,2677.0,34.91,35.0,34.79,34.8,2677.0
2023-09-08 13:00:00,34.79,34.85,34.63,34.63,3841.0,34.79,34.85,34.63,34.63,3841.0
2023-09-08 13:30:00,34.63,34.72,34.55,34.72,3300.0,34.63,34.72,34.55,34.72,3300.0
2023-09-08 14:00:00,34.7,34.82,34.69,34.76,3740.0,34.7,34.82,34.69,34.76,3740.0
2023-09-08 14:30:00,34.78,34.79,34.6,34.71,7244.0,34.78,34.79,34.6,34.71,7244.0
2023-09-08 15:00:00,34.7,34.9,34.7,34.86,8105.0,34.7,34.9,34.7,34.86,8105.0
2023-09-08 15:30:00,34.86,34.86,34.67,34.72,13585.0,34.86,34.86,34.67,34.72,13585.0
2023-09-11 09:30:00,35.09,35.66,35.06,35.48,7401.0,35.09,35.66,35.06,35.48,7401.0
2023-09-11 10:00:00,35.21,35.38,34.8,35.38,3803.0,35.21,35.38,34.8,35.38,3803.0
2023-09-11 10:30:00,35.37,35.45,35.25,35.34,5547.0,35.37,35.45,35.25,35.34,5547.0
2023-09-11 11:00:00,35.33,35.33,34.99,34.99,3700.0,35.33,35.33,34.99,34.99,3700.0
2023-09-11 11:30:00,35.09,35.24,35.0,35.24,3100.0,35.09,35.24,35.0,35.24,3100.0
2023-09-11 12:00:00,35.19,35.26,35.18,35.21,2380.0,35.19,35.26,35.18,35.21,2380.0
2023-09-11 12:30:00,35.23,35.23,34.97,35.0,4524.0,35.23,35.23,34.97,35.0,4524.0
2023-09-11 13:00:00,35.01,35.03,34.64,34.65,10270.0,35.01,35.03,34.64,34.65,10270.0
2023-09-11 13:30:00,34.69,34.77,34.38,34.52,6836.0,34.69,34.77,34.38,34.52,6836.0
2023-09-11 14:00:00,34.47,34.49,34.35,34.45,6198.0,34.47,34.49,34.35,34.45,6198.0
2023-09-11 14:30:00,34.5,34.77,34.45,34.77,6192.0,34.5,34.77,34.45,34.77,6192.0
2023-09-11 15:00:00,34.85,35.02,34.85,34.99,6972.0,34.85,35.02,34.85,34.99,6972.0
2023-09-11 15:30:00,34.95,34.99,34.64,34.7,16307.0,34.95,34.99,34.64,34.7,16307.0
2023-09-12 09:30:00,34.77,35.1,34.77,35.0,9754.0,34.77,35.1,34.77,35.0,9754.0
2023-09-12 10:00:00,35.01,35.13,34.98,35.06,5611.0,35.01,35.13,34.98,35.06,5611.0
2023-09-12 10:30:00,35.12,35.43,35.09,35.43,8598.0,35.12,35.43,35.09,35.43,8598.0
2023-09-12 11:00:00,35.43,35.53,35.27,35.51,3515.0,35.43,35.53,35.27,35.51,3515.0
2023-09-12 11:30:00,35.53,35.76,35.5,35.69,2425.0,35.53,35.76,35.5,35.69,2425.0
2023-09-12 12:00:00,35.74,35.81,35.66,35.74,4171.0,35.74,35.81,35.66,35.74,4171.0
2023-09-12 12:30:00,35.72,35.72,35.57,35.57,3525.0,35.72,35.72,35.57,35.57,3525.0
2023-09-12 13:00:00,35.64,35.69,35.56,35.69,2912.0,35.64,35.69,35.56,35.69,2912.0
2023-09-12 13:30:00,35.74,35.76,35.57,35.62,5242.0,35.74,35.76,35.57,35.62,5242.0
2023-09-12 14:00:00,35.61,35.72,35.57,35.72,1879.0,35.61,35.72,35.57,35.72,1879.0
2023-09-12 14:30:00,35.71,35.74,35.46,35.53,6692.0,35.71,35.74,35.46,35.53,6692.0
2023-09-12 15:00:00,35.55,35.64,35.45,35.45,5499.0,35.55,35.64,35.45,35.45,5499.0
2023-09-12 15:30:00,35.48,35.49,35.1,35.12,37223.0,35.48,35.49,35.1,35.12,37223.0
2023-09-13 09:30:00,35.2,35.2,34.96,35.03,5052.0,35.2,35.2,34.96,35.03,5052.0
2023-09-13 10:00:00,35.02,35.19,35.02,35.17,4912.0,35.02,35.19,35.02,35.17,4912.0
2023-09-13 10:30:00,35.27,35.73,35.24,35.66,3425.0,35.27,35.73,35.24,35.66,3425.0
2023-09-13 11:00:00,35.63,35.75,35.63,35.72,3217.0,35.63,35.75,35.63,35.72,3217.0
2023-09-13 11:30:00,35.64,35.67,35.54,35.54,3541.0,35.64,35.67,35.54,35.54,3541.0
2023-09-13 12:00:00,35.56,35.56,35.44,35.5,3357.0,35.56,35.56,35.44,35.5,3357.0
2023-09-13 12:30:00,35.49,35.49,35.3,35.3,3521.0,35.49,35.49,35.3,35.3,3521.0
2023-09-13 13:00:00,35.24,35.34,35.17,35.17,3122.0,35.24,35.34,35.17,35.17,3122.0
2023-09-13 13:30:00,35.16,35.27,35.11,35.27,6183.0,35.16,35.27,35.11,35.27,6183.0
2023-09-13 14:00:00,35.16,35.16,35.03,35.08,3626.0,35.16,35.16,35.03,35.08,3626.0
2023-09-13 14:30:00,35.03,35.06,34.98,35.02,5784.0,35.03,35.06,34.98,35.02,5784.0
2023-09-13 15:00:00,35.02,35.08,34.86,35.08,7936.0,35.02,35.08,34.86,35.08,7936.0
2023-09-13 15:30:00,35.07,35.17,34.87,34.98,9421.0,35.07,35.17,34.87,34.98,9421.0
2023-09-14 09:30:00,35.11,35.24,34.99,35.2,2458.0,35.11,35.24,34.99,35.2,2458.0
2023-09-14 10:00:00,35.28,35.48,35.19,35.48,5024.0,35.28,35.48,35.19,35.48,5024.0
2023-09-14 10:30:00,35.47,35.6,35.41,35.6,6017.0,35.47,35.6,35.41,35.6,6017.0
2023-09-14 11:00:00,35.62,35.86,35.62,35.74,3811.0,35.62,35.86,35.62,35.74,3811.0
2023-09-14 11:30:00,35.67,36.0,35.67,36.0,4708.0,35.67,36.0,35.67,36.0,4708.0
2023-09-14 12:00:00,36.02,36.08,35.99,36.05,2714.0,36.02,36.08,35.99,36.05,2714.0
2023-09-14 12:30:00,36.03,36.11,36.03,36.07,2900.0,36.03,36.11,36.03,36.07,2900.0
2023-09-14 13:00:00,36.05,36.14,36.04,36.13,4289.0,36.05,36.14,36.04,36.13,4289.0
2023-09-14 13:30:00,36.14,36.4,36.14,36.25,4795.0,36.14,36.4,36.14,36.25,4795.0
2023-09-14 14:00:00,36.29,36.41,36.29,36.36,6050.0,36.29,36.41,36.29,36.36,6050.0
2023-09-14 14:30:00,36.34,36.36,36.3,36.31,7660.0,36.34,36.36,36.3,36.31,7660.0
2023-09-14 15:00:00,36.31,36.37,36.26,36.3,9494.0,36.31,36.37,36.26,36.3,9494.0
2023-09-14 15:30:00,36.3,36.52,36.27,36.51,12266.0,36.3,36.52,36.27,36.51,12266.0
2023-09-15 09:30:00,36.44,36.62,36.42,36.5,2371.0,36.44,36.62,36.42,36.5,2371.0
2023-09-15 10:00:00,36.54,36.78,36.48,36.71,4520.0,36.54,36.78,36.48,36.71,4520.0
2023-09-15 10:30:00,36.75,36.81,36.54,36.54,4566.0,36.75,36.81,36.54,36.54,4566.0
2023-09-15 11:00:00,36.5,36.73,36.49,36.73,2400.0,36.5,36.73,36.49,36.73,2400.0
2023-09-15 11:30:00,36.65,36.65,36.52,36.62,2000.0,36.65,36.65,36.52,36.62,2000.0
2023-09-15 12:00:00,36.53,36.61,36.45,36.61,1995.0,36.53,36.61,36.45,36.61,1995.0
2023-09-15 12:30:00,36.54,36.63,36.5,36.59,2902.0,36.54,36.63,36.5,36.59,2902.0
2023-09-15 13:00:00,36.61,36.67,36.45,36.49,3100.0,36.61,36.67,36.45,36.49,3100.0
2023-09-15 13:30:00,36.48,36.62,36.47,36.47,3090.0,36.48,36.62,36.47,36.47,3090.0
2023-09-15 14:00:00,36.42,36.51,36.42,36.47,6644.0,36.42,36.51,36.42,36.47,6644.0
2023-09-15 14:30:00,36.47,36.66,36.47,36.51,4120.0,36.47,36.66,36.47,36.51,4120.0
2023-09-15 15:00:00,36.48,36.59,36.48,36.55,6268.0,36.48,36.59,36.48,36.55,6268.0
2023-09-15 15:30:00,36.52,36.66,36.37,36.58,13888.0,36.52,36.66,36.37,36.58,13888.0
2023-09-18 09:30:00,36.38,36.4,36.23,36.23,2891.0,36.38,36.4,36.23,36.23,2891.0
2023-09-18 10:00:00,36.23,36.67,36.23,36.66,3064.0,36.23,36.67,36.23,36.66,3064.0
2023-09-18 10:30:00,36.68,36.74,36.59,36.72,2938.0,36.68,36.74,36.59,36.72,2938.0
2023-09-18 11:00:00,36.68,36.73,36.55,36.55,2732.0,36.68,36.73,36.55,36.55,2732.0
2023-09-18 11:30:00,36.64,36.64,36.41,36.47,3363.0,36.64,36.64,36.41,36.47,3363.0
2023-09-18 12:00:00,36.44,36.45,36.37,36.38,3706.0,36.44,36.45,36.37,36.38,3706.0
2023-09-18 12:30:00,36.43,36.43,36.27,36.27,3300.0,36.43,36.43,36.27,36.27,3300.0
2023-09-18 13:00:00,36.31,36.37,36.25,36.27,2159.0,36.31,36.37,36.25,36.27,2159.0
2023-09-18 13:30:00,36.23,36.26,36.17,36.2,1800.0,36.23,36.26,36.17,36.2,1800.0
2023-09-18 14:00:00,36.19,36.3,36.15,36.15,4078.0,36.19,36.3,36.15,36.15,4078.0
2023-09-18 14:30:00,36.16,36.17,36.02,36.04,5509.0,36.16,36.17,36.02,36.04,5509.0
2023-09-18 15:00:00,36.08,36.14,36.03,36.03,6249.0,36.08,36.14,36.03,36.03,6249.0
2023-09-18 15:30:00,36.04,36.19,35.99,36.19,8083.0,36.04,36.19,35.99,36.19,8083.0
2023-09-19 09:30:00,36.4,36.57,36.25,36.28,2650.0,36.4,36.57,36.25,36.28,2650.0
2023-09-19 10:00:00,36.35,36.64,36.12,36.64,5188.0,36.35,36.64,36.12,36.64,5188.0
2023-09-19 10:30:00,36.59,36.7,36.49,36.69,6452.0,36.59,36.7,36.49,36.69,6452.0
2023-09-19 11:00:00,36.68,36.76,36.55,36.63,3725.0,36.68,36.76,36.55,36.63,3725.0
2023-09-19 11:30:00,36.62,36.75,36.5,36.75,4016.0,36.62,36.75,36.5,36.75,4016.0
2023-09-19 12:00:00,36.74,36.81,36.72,36.81,3584.0,36.74,36.81,36.72,36.81,3584.0
2023-09-19 12:30:00,36.79,36.79,36.66,36.73,5917.0,36.79,36.79,36.66,36.73,5917.0
2023-09-19 13:00:00,36.73,36.84,36.65,36.79,7381.0,36.73,36.84,36.65,36.79,7381.0
2023-09-19 13:30:00,36.77,36.92,36.75,36.79,5800.0,36.77,36.92,36.75,36.79,5800.0
2023-09-19 14:00:00,36.79,36.86,36.74,36.83,4228.0,36.79,36.86,36.74,36.83,4228.0
2023-09-19 14:30:00,36.87,37.09,36.85,36.93,6305.0,36.87,37.09,36.85,36.93,6305.0
2023-09-19 15:00:00,36.91,36.91,36.43,36.46,13863.0,36.91,36.91,36.43,36.46,13863.0
2023-09-19 15:30:00,36.44,36.57,36.43,36.52,10665.0,36.44,36.57,36.43,36.52,10665.0
2023-09-20 09:30:00,36.94,36.95,36.84,36.85,1626.0,36.94,36.95,36.84,36.85,1626.0
2023-09-20 10:00:00,36.84,36.97,36.75,36.91,1354.0,36.84,36.97,36.75,36.91,1354.0
2023-09-20 10:30:00,36.93,37.1,36.92,37.1,2287.0,36.93,37.1,36.92,37.1,2287.0
2023-09-20 11:00:00,37.15,37.2,37.1,37.13,3393.0,37.15,37.2,37.1,37.13,3393.0
2023-09-20 11:30:00,37.13,37.19,37.12,37.19,2010.0,37.13,37.19,37.12,37.19,2010.0
2023-09-20 12:00:00,37.2,37.2,37.07,37.09,2178.0,37.2,37.2,37.07,37.09,2178.0
2023-09-20 12:30:00,37.1,37.1,37.02,37.02,1130.0,37.1,37.1,37.02,37.02,1130.0
2023-09-20 13:00:00,37.12,37.14,36.99,36.99,1200.0,37.12,37.14,36.99,36.99,1200.0
2023-09-20 13:30:00,36.95,36.95,36.73,36.9,1900.0,36.95,36.95,36.73,36.9,1900.0
2023-09-20 14:00:00,36.9,37.07,36.81,37.07,1807.0,36.9,37.07,36.81,37.07,1807.0
2023-09-20 14:30:00,37.08,37.09,36.82,36.87,2894.0,37.08,37.09,36.82,36.87,2894.0
2023-09-20 15:00:00,36.86,36.86,36.65,36.78,3284.0,36.86,36.86,36.65,36.78,3284.0
2023-09-20 15:30:00,36.81,36.83,36.57,36.59,8731.0,36.81,36.83,36.57,36.59,8731.0
2023-09-21 09:30:00,36.28,36.33,35.9,35.9,8475.0,36.28,36.33,35.9,35.9,8475.0
2023-09-21 10:00:00,35.83,36.09,35.78,35.98,3745.0,35.83,36.09,35.78,35.98,3745.0
2023-09-21 10:30:00,36.04,36.34,36.04,36.2,2700.0,36.04,36.34,36.04,36.2,2700.0
2023-09-21 11:00:00,36.14,36.14,36.06,36.13,1700.0,36.14,36.14,36.06,36.13,1700.0
2023-09-21 11:30:00,36.11,36.17,36.07,36.07,2168.0,36.11,36.17,36.07,36.07,2168.0
2023-09-21 12:00:00,36.02,36.11,36.02,36.11,1200.0,36.02,36.11,36.02,36.11,1200.0
2023-09-21 12:30:00,36.01,36.01,35.79,35.79,3099.0,36.01,36.01,35.79,35.79,3099.0
2023-09-21 13:00:00,35.65,35.89,35.65,35.89,2662.0,35.65,35.89,35.65,35.89,2662.0
2023-09-21 13:30:00,35.89,35.9,35.77,35.87,3585.0,35.89,35.9,35.77,35.87,3585.0
2023-09-21 14:00:00,35.84,35.87,35.82,35.85,1500.0,35.84,35.87,35.82,35.85,1500.0
2023-09-21 14:30:00,35.85,35.86,35.67,35.69,3605.0,35.85,35.86,35.67,35.69,3605.0
2023-09-21 15:00:00,35.68,35.78,35.6,35.61,4201.0,35.68,35.78,35.6,35.61,4201.0
2023-09-21 15:30:00,35.59,35.71,35.49,35.55,15377.0,35.59,35.71,35.49,35.55,15377.0
2023-09-22 09:30:00,36.24,36.51,36.15,36.21,13616.0,36.24,36.51,36.15,36.21,13616.0
2023-09-22 10:00:00,36.16,36.39,36.16,36.21,4507.0,36.16,36.39,36.16,36.21,4507.0
2023-09-22 10:30:00,36.25,36.47,36.25,36.44,5777.0,36.25,36.47,36.25,36.44,5777.0
2023-09-22 11:00:00,36.47,36.47,36.31,36.35,6105.0,36.47,36.47,36.31,36.35,6105.0
2023-09-22 11:30:00,36.37,36.4,36.3,36.35,4603.0,36.37,36.4,36.3,36.35,4603.0
2023-09-22 12:00:00,36.34,36.34,36.25,36.32,4428.0,36.34,36.34,36.25,36.32,4428.0
2023-09-22 12:30:00,36.31,36.39,36.29,36.38,1600.0,36.31,36.39,36.29,36.38,1600.0
2023-09-22 13:00:00,36.39,36.51,36.34,36.34,6601.0,36.39,36.51,36.34,36.34,6601.0
2023-09-22 13:30:00,36.32,36.35,36.03,36.06,4851.0,36.32,36.35,36.03,36.06,4851.0
2023-09-22 14:00:00,36.07,36.08,35.93,35.96,4211.0,36.07,36.08,35.93,35.96,4211.0
2023-09-22 14:30:00,35.96,36.04,35.94,36.04,5433.0,35.96,36.04,35.94,36.04,5433.0
2023-09-22 15:00:00,36.11,36.39,36.05,36.39,13549.0,36.11,36.39,36.05,36.39,13549.0
2023-09-22 15:30:00,36.38,36.41,35.94,35.96,26437.0,36.38,36.41,35.94,35.96,26437.0
2023-09-25 09:30:00,35.68,35.91,35.48,35.91,1960.0,35.68,35.91,35.48,35.91,1960.0
2023-09-25 10:00:00,35.83,35.83,35.4,35.44,7951.0,35.83,35.83,35.4,35.44,7951.0
2023-09-25 10:30:00,35.47,35.58,35.47,35.57,1496.0,35.47,35.58,35.47,35.57,1496.0
2023-09-25 11:00:00,35.58,35.68,35.56,35.6,8344.0,35.58,35.68,35.56,35.6,8344.0
2023-09-25 11:30:00,35.59,35.77,35.53,35.74,3386.0,35.59,35.77,35.53,35.74,3386.0
2023-09-25 12:00:00,35.7,35.86,35.7,35.81,1959.0,35.7,35.86,35.7,35.81,1959.0
2023-09-25 12:30:00,35.8,35.83,35.64,35.68,5040.0,35.8,35.83,35.64,35.68,5040.0
2023-09-25 13:00:00,35.66,35.74,35.66,35.69,1745.0,35.66,35.74,35.66,35.69,1745.0
2023-09-25 13:30:00,35.71,35.74,35.64,35.72,4271.0,35.71,35.74,35.64,35.72,4271.0
2023-09-25 14:00:00,35.71,35.75,35.7,35.73,1175.0,35.71,35.75,35.7,35.73,1175.0
2023-09-25 14:30:00,35.71,35.78,35.71,35.76,1600.0,35.71,35.78,35.71,35.76,1600.0
2023-09-25 15:00:00,35.73,35.77,35.68,35.73,3255.0,35.73,35.77,35.68,35.73,3255.0
2023-09-25 15:30:00,35.72,35.81,35.45,35.81,11391.0,35.72,35.81,35.45,35.81,11391.0
2023-09-26 09:30:00,36.06,36.12,36.01,36.01,300.0,36.06,36.12,36.01,36.01,300.0
2023-09-26 10:00:00,35.71,35.74,35.67,35.69,1241.0,35.71,35.74,35.67,35.69,1241.0
2023-09-26 10:30:00,35.72,35.72,35.62,35.63,400.0,35.72,35.72,35.62,35.63,400.0
2023-09-26 11:00:00,35.76,35.76,35.39,35.39,835.0,35.76,35.76,35.39,35.39,835.0
2023-09-26 11:30:00,35.34,35.39,35.34,35.39,400.0,35.34,35.39,35.34,35.39,400.0
2023-09-26 12:00:00,35.44,35.44,35.38,35.38,900.0,35.44,35.44,35.38,35.38,900.0
2023-09-26 12:30:00,35.39,35.45,35.34,35.45,700.0,35.39,35.45,35.34,35.45,700.0
2023-09-26 13:00:00,35.48,35.51,35.45,35.49,700.0,35.48,35.51,35.45,35.49,700.0
2023-09-26 13:30:00,35.32,35.33,35.29,35.29,1100.0,35.32,35.33,35.29,35.29,1100.0
2023-09-26 14:00:00,35.19,35.26,35.17,35.25,1500.0,35.19,35.26,35.17,35.25,1500.0
2023-09-26 14:30:00,35.26,35.4,35.25,35.32,4087.0,35.26,35.4,35.25,35.32,4087.0
2023-09-26 15:00:00,35.33,35.42,35.33,35.41,1843.0,35.33,35.42,35.33,35.41,1843.0
2023-09-26 15:30:00,35.41,35.41,35.23,35.36,5605.0,35.41,35.41,35.23,35.36,5605.0
2023-09-27 09:30:00,35.88,36.12,35.85,36.12,4338.0,35.88,36.12,35.85,36.12,4338.0
2023-09-27 10:00:00,36.04,36.1,35.91,36.05,3600.0,36.04,36.1,35.91,36.05,3600.0
2023-09-27 10:30:00,36.08,36.1,36.04,36.04,800.0,36.08,36.1,36.04,36.04,800.0
2023-09-27 11:00:00,36.16,36.27,36.16,36.27,900.0,36.16,36.27,36.16,36.27,900.0
2023-09-27 11:30:00,36.33,36.33,36.16,36.16,800.0,36.33,36.33,36.16,36.16,800.0
2023-09-27 12:00:00,35.99,35.99,35.66,35.68,1000.0,35.99,35.99,35.66,35.68,1000.0
2023-09-27 12:30:00,35.75,35.87,35.75,35.87,400.0,35.75,35.87,35.75,35.87,400.0
2023-09-27 13:00:00,35.88,35.88,35.61,35.61,600.0,35.88,35.88,35.61,35.61,600.0
2023-09-27 13:30:00,35.62,35.66,35.56,35.66,900.0,35.62,35.66,35.56,35.66,900.0
2023-09-27 14:00:00,35.64,35.84,35.64,35.84,900.0,35.64,35.84,35.64,35.84,900.0
2023-09-27 14:30:00,35.97,36.02,35.95,36.0,1813.0,35.97,36.02,35.95,36.0,1813.0
2023-09-27 15:00:00,36.19,36.19,36.1,36.16,2600.0,36.19,36.19,36.1,36.16,2600.0
2023-09-27 15:30:00,36.13,36.24,36.09,36.24,9510.0,36.13,36.24,36.09,36.24,9510.0
2023-09-28 09:30:00,36.39,36.8,36.39,36.75,2290.0,36.39,36.8,36.39,36.75,2290.0
2023-09-28 10:00:00,36.87,36.87,36.69,36.7,900.0,36.87,36.87,36.69,36.7,900.0
2023-09-28 10:30:00,36.65,36.93,36.55,36.93,2065.0,36.65,36.93,36.55,36.93,2065.0
2023-09-28 11:00:00,36.9,36.99,36.88,36.99,1700.0,36.9,36.99,36.88,36.99,1700.0
2023-09-28 11:30:00,37.02,37.16,37.02,37.14,1600.0,37.02,37.16,37.02,37.14,1600.0
2023-09-28 12:00:00,37.28,37.35,37.17,37.35,1000.0,37.28,37.35,37.17,37.35,1000.0
2023-09-28 12:30:00,37.39,37.39,37.13,37.13,806.0,37.39,37.39,37.13,37.13,806.0
2023-09-28 13:00:00,37.1,37.12,37.06,37.07,707.0,37.1,37.12,37.06,37.07,707.0
2023-09-28 13:30:00,36.92,37.0,36.92,37.0,714.0,36.92,37.0,36.92,37.0,714.0
2023-09-28 14:00:00,37.01,37.01,36.95,36.96,800.0,37.01,37.01,36.95,36.96,800.0
2023-09-28 14:30:00,36.99,37.03,36.93,37.01,1540.0,36.99,37.03,36.93,37.01,1540.0
2023-09-28 15:00:00,37.03,37.15,36.85,36.99,9838.0,37.03,37.15,36.85,36.99,9838.0
2023-09-28 15:30:00,36.98,37.03,36.78,36.99,11360.0,36.98,37.03,36.78,36.99,11360.0
2023-09-29 09:30:00,37.22,37.41,37.12,37.24,1100.0,37.22,37.41,37.12,37.24,1100.0
2023-09-29 10:00:00,37.19,37.19,36.79,36.84,3490.0,37.19,37.19,36.79,36.84,3490.0
2023-09-29 10:30:00,36.86,36.88,36.81,36.83,4729.0,36.86,36.88,36.81,36.83,4729.0
2023-09-29 11:00:00,36.77,36.91,36.71,36.79,2051.0,36.77,36.91,36.71,36.79,2051.0
2023-09-29 11:30:00,36.73,36.75,36.63,36.7,2000.0,36.73,36.75,36.63,36.7,2000.0
2023-09-29 12:00:00,36.72,36.83,36.64,36.8,1700.0,36.72,36.83,36.64,36.8,1700.0
2023-09-29 12:30:00,36.84,36.85,36.63,36.65,2000.0,36.84,36.85,36.63,36.65,2000.0
2023-09-29 13:00:00,36.65,36.65,36.4,36.6,2604.0,36.65,36.65,36.4,36.6,2604.0
2023-09-29 13:30:00,36.66,36.71,36.61,36.7,1941.0,36.66,36.71,36.61,36.7,1941.0
2023-09-29 14:00:00,36.69,36.69,36.57,36.57,1979.0,36.69,36.69,36.57,36.57,1979.0
2023-09-29 14:30:00,36.54,36.82,36.51,36.82,2214.0,36.54,36.82,36.51,36.82,2214.0
2023-09-29 15:00:00,36.86,37.07,36.83,37.0,4772.0,36.86,37.07,36.83,37.0,4772.0
2023-09-29 15:30:00,37.0,37.08,36.9,37.07,15368.0,37.0,37.08,36.9,37.07,15368.0
2023-10-02 09:30:00,37.07,37.09,36.65,36.87,3075.0,37.07,37.09,36.65,36.87,3075.0
2023-10-02 10:00:00,36.82,36.94,36.79,36.82,2338.0,36.82,36.94,36.79,36.82,2338.0
2023-10-02 10:30:00,36.78,36.81,36.68,36.71,1015.0,36.78,36.81,36.68,36.71,1015.0
2023-10-02 11:00:00,36.75,36.83,36.75,36.78,300.0,36.75,36.83,36.75,36.78,300.0
2023-10-02 11:30:00,36.81,36.84,36.68,36.68,900.0,36.81,36.84,36.68,36.68,900.0
2023-10-02 12:00:00,36.67,36.79,36.67,36.78,400.0,36.67,36.79,36.67,36.78,400.0
2023-10-02 12:30:00,36.81,36.83,36.73,36.8,1800.0,36.81,36.83,36.73,36.8,1800.0
2023-10-02 13:00:00,36.86,36.97,36.86,36.97,1635.0,36.86,36.97,36.86,36.97,1635.0
2023-10-02 13:30:00,36.94,36.98,36.91,36.93,1400.0,36.94,36.98,36.91,36.93,1400.0
2023-10-02 14:00:00,36.91,36.91,36.69,36.75,2635.0,36.91,36.91,36.69,36.75,2635.0
2023-10-02 14:30:00,36.75,36.79,36.7,36.7,1728.0,36.75,36.79,36.7,36.7,1728.0
2023-10-02 15:00:00,36.67,36.85,36.67,36.81,2787.0,36.67,36.85,36.67,36.81,2787.0
2023-10-02 15:30:00,36.84,36.95,36.79,36.9,4779.0,36.84,36.95,36.79,36.9,4779.0
2023-10-03 09:30:00,36.51,36.51,36.21,36.21,400.0,36.51,36.51,36.21,36.21,400.0
2023-10-03 10:00:00,35.92,35.99,35.92,35.93,600.0,35.92,35.99,35.92,35.93,600.0
2023-10-03 10:30:00,35.95,36.08,35.86,36.02,1400.0,35.95,36.08,35.86,36.02,1400.0
2023-10-03 11:00:00,36.02,36.06,35.97,36.02,1200.0,36.02,36.06,35.97,36.02,1200.0
2023-10-03 11:30:00,35.93,36.03,35.93,36.03,1769.0,35.93,36.03,35.93,36.03,1769.0
2023-10-03 12:00:00,36.12,36.15,35.95,36.0,900.0,36.12,36.15,35.95,36.0,900.0
2023-10-03 12:30:00,36.05,36.21,36.03,36.07,2123.0,36.05,36.21,36.03,36.07,2123.0
2023-10-03 13:00:00,36.13,36.13,36.05,36.07,700.0,36.13,36.13,36.05,36.07,700.0
2023-10-03 13:30:00,35.94,35.94,35.81,35.85,1000.0,35.94,35.94,35.81,35.85,1000.0
2023-10-03 14:00:00,35.78,35.91,35.78,35.85,1297.0,35.78,35.91,35.78,35.85,1297.0
2023-10-03 14:30:00,35.88,35.96,35.88,35.96,1200.0,35.88,35.96,35.88,35.96,1200.0
2023-10-03 15:00:00,35.89,35.89,35.55,35.62,2709.0,35.89,35.89,35.55,35.62,2709.0
2023-10-03 15:30:00,35.62,35.77,35.6,35.77,8660.0,35.62,35.77,35.6,35.77,8660.0
2023-10-04 09:30:00,35.97,36.04,35.7,35.74,700.0,35.97,36.04,35.7,35.74,700.0
2023-10-04 10:00:00,35.62,35.64,35.36,35.36,1400.0,35.62,35.64,35.36,35.36,1400.0
2023-10-04 10:30:00,35.35,35.45,35.32,35.36,1000.0,35.35,35.45,35.32,35.36,1000.0
2023-10-04 11:00:00,35.24,35.43,35.24,35.42,1236.0,35.24,35.43,35.24,35.42,1236.0
2023-10-04 11:30:00,35.44,35.51,35.41,35.41,400.0,35.44,35.51,35.41,35.41,400.0
2023-10-04 12:00:00,35.59,35.59,35.57,35.57,700.0,35.59,35.59,35.57,35.57,700.0
2023-10-04 12:30:00,35.63,35.63,35.53,35.55,500.0,35.63,35.63,35.53,35.55,500.0
2023-10-04 13:00:00,35.51,35.53,35.4,35.4,500.0,35.51,35.53,35.4,35.4,500.0
2023-10-04 13:30:00,35.39,35.53,35.38,35.4,1700.0,35.39,35.53,35.38,35.4,1700.0
2023-10-04 14:00:00,35.38,35.5,35.38,35.45,1000.0,35.38,35.5,35.38,35.45,1000.0
2023-10-04 14:30:00,35.6,35.79,35.59,35.79,1300.0,35.6,35.79,35.59,35.79,1300.0
2023-10-04 15:00:00,35.82,35.95,35.8,35.9,1329.0,35.82,35.95,35.8,35.9,1329.0
2023-10-04 15:30:00,35.91,35.99,35.8,35.81,6812.0,35.91,35.99,35.8,35.81,6812.0
2023-10-05 09:30:00,35.57,35.63,35.32,35.63,600.0,35.57,35.63,35.32,35.63,600.0
2023-10-05 10:00:00,35.85,35.91,35.83,35.86,1184.0,35.85,35.91,35.83,35.86,1184.0
2023-10-05 10:30:00,35.88,35.88,35.69,35.69,400.0,35.88,35.88,35.69,35.69,400.0
2023-10-05 11:00:00,35.72,35.78,35.71,35.73,1818.0,35.72,35.78,35.71,35.73,1818.0
2023-10-05 11:30:00,35.77,35.77,35.62,35.65,400.0,35.77,35.77,35.62,35.65,400.0
2023-10-05 12:00:00,35.53,35.59,35.53,35.59,800.0,35.53,35.59,35.53,35.59,800.0
2023-10-05 12:30:00,35.59,35.67,35.59,35.67,200.0,35.59,35.67,35.59,35.67,200.0
2023-10-05 13:00:00,35.66,35.71,35.58,35.58,1520.0,35.66,35.71,35.58,35.58,1520.0
2023-10-05 13:30:00,35.52,35.66,35.52,35.58,1304.0,35.52,35.66,35.52,35.58,1304.0
2023-10-05 14:00:00,35.59,35.73,35.59,35.73,1323.0,35.59,35.73,35.59,35.73,1323.0
2023-10-05 14:30:00,35.93,36.06,35.86,35.9,1283.0,35.93,36.06,35.86,35.9,1283.0
2023-10-05 15:00:00,35.9,35.91,35.76,35.8,1978.0,35.9,35.91,35.76,35.8,1978.0
2023-10-05 15:30:00,35.75,35.87,35.7,35.7,6471.0,35.75,35.87,35.7,35.7,6471.0
2023-10-06 09:30:00,35.6,35.71,35.3,35.3,1600.0,35.6,35.71,35.3,35.3,1600.0
2023-10-06 10:00:00,35.21,35.25,34.82,35.03,3507.0,35.21,35.25,34.82,35.03,3507.0
2023-10-06 10:30:00,35.02,35.14,34.85,34.91,2400.0,35.02,35.14,34.85,34.91,2400.0
2023-10-06 11:00:00,34.93,35.2,34.89,35.2,1800.0,34.93,35.2,34.89,35.2,1800.0
2023-10-06 11:30:00,35.29,35.5,35.29,35.5,200.0,35.29,35.5,35.29,35.5,200.0
2023-10-06 12:00:00,35.7,35.74,35.7,35.73,700.0,35.7,35.74,35.7,35.73,700.0
2023-10-06 12:30:00,35.51,35.51,35.42,35.47,700.0,35.51,35.51,35.42,35.47,700.0
2023-10-06 13:00:00,35.46,35.47,35.28,35.4,1300.0,35.46,35.47,35.28,35.4,1300.0
2023-10-06 13:30:00,35.32,35.35,35.32,35.34,792.0,35.32,35.35,35.32,35.34,792.0
2023-10-06 14:00:00,35.24,35.3,35.23,35.29,1200.0,35.24,35.3,35.23,35.29,1200.0
2023-10-06 14:30:00,35.42,35.5,35.34,35.36,1200.0,35.42,35.5,35.34,35.36,1200.0
2023-10-06 15:00:00,35.3,35.3,35.21,35.29,3482.0,35.3,35.3,35.21,35.29,3482.0
2023-10-06 15:30:00,35.23,35.24,34.96,34.97,4739.0,35.23,35.24,34.96,34.97,4739.0
2023-10-09 09:30:00,34.61,34.61,34.03,34.13,994.0,34.61,34.61,34.03,34.13,994.0
2023-10-09 10:00:00,34.06,34.06,33.85,33.96,2756.0,34.06,34.06,33.85,33.96,2756.0
2023-10-09 10:30:00,33.93,33.97,33.73,33.74,1400.0,33.93,33.97,33.73,33.74,1400.0
2023-10-09 11:00:00,33.67,33.91,33.62,33.91,1234.0,33.67,33.91,33.62,33.91,1234.0
2023-10-09 11:30:00,34.02,34.09,33.98,34.09,1491.0,34.02,34.09,33.98,34.09,1491.0
2023-10-09 12:00:00,34.33,34.68,34.33,34.68,800.0,34.33,34.68,34.33,34.68,800.0
2023-10-09 12:30:00,34.61,34.65,34.56,34.58,500.0,34.61,34.65,34.56,34.58,500.0
2023-10-09 13:00:00,34.46,34.57,34.46,34.57,800.0,34.46,34.57,34.46,34.57,800.0
2023-10-09 13:30:00,34.54,34.77,34.54,34.77,500.0,34.54,34.77,34.54,34.77,500.0
2023-10-09 14:00:00,34.87,35.0,34.87,34.97,1600.0,34.87,35.0,34.87,34.97,1600.0
2023-10-09 14:30:00,34.91,34.91,34.79,34.79,1000.0,34.91,34.91,34.79,34.79,1000.0
2023-10-09 15:00:00,34.78,34.78,34.5,34.55,1100.0,34.78,34.78,34.5,34.55,1100.0
2023-10-09 15:30:00,34.5,34.59,34.39,34.59,7287.0,34.5,34.59,34.39,34.59,7287.0
2023-10-10 09:30:00,34.98,35.01,34.77,34.92,400.0,34.98,35.01,34.77,34.92,400.0
2023-10-10 10:00:00,34.98,35.34,34.98,35.34,1100.0,34.98,35.34,34.98,35.34,1100.0
2023-10-10 10:30:00,35.31,35.37,35.31,35.32,991.0,35.31,35.37,35.31,35.32,991.0
2023-10-10 11:00:00,35.27,35.58,35.27,35.58,4321.0,35.27,35.58,35.27,35.58,4321.0
2023-10-10 11:30:00,35.65,35.73,35.63,35.69,1778.0,35.65,35.73,35.63,35.69,1778.0
2023-10-10 12:00:00,35.69,35.79,35.69,35.69,1234.0,35.69,35.79,35.69,35.69,1234.0
2023-10-10 12:30:00,35.8,35.8,35.7,35.77,1100.0,35.8,35.8,35.7,35.77,1100.0
2023-10-10 13:00:00,35.77,35.77,35.52,35.61,963.0,35.77,35.77,35.52,35.61,963.0
2023-10-10 13:30:00,35.62,35.7,35.6,35.65,1300.0,35.62,35.7,35.6,35.65,1300.0
2023-10-10 14:00:00,35.65,35.79,35.65,35.79,2674.0,35.65,35.79,35.65,35.79,2674.0
2023-10-10 14:30:00,35.82,35.87,35.78,35.82,3100.0,35.82,35.87,35.78,35.82,3100.0
2023-10-10 15:00:00,35.84,35.87,35.77,35.82,6350.0,35.84,35.87,35.77,35.82,6350.0
2023-10-10 15:30:00,35.85,35.91,35.79,35.87,7467.0,35.85,35.91,35.79,35.87,7467.0
2023-10-11 09:30:00,35.72,35.72,35.47,35.51,300.0,35.72,35.72,35.47,35.51,300.0
2023-10-11 10:00:00,35.49,35.49,35.47,35.47,300.0,35.49,35.49,35.47,35.47,300.0
2023-10-11 10:30:00,35.47,35.47,35.2,35.29,598.0,35.47,35.47,35.2,35.29,598.0
2023-10-11 11:00:00,35.34,35.37,35.14,35.14,494.0,35.34,35.37,35.14,35.14,494.0
2023-10-11 11:30:00,35.14,35.14,34.95,34.95,600.0,35.14,35.14,34.95,34.95,600.0
2023-10-11 12:00:00,35.04,35.04,34.83,34.83,900.0,35.04,35.04,34.83,34.83,900.0
2023-10-11 12:30:00,34.84,34.84,34.79,34.79,300.0,34.84,34.84,34.79,34.79,300.0
2023-10-11 13:00:00,34.76,34.76,34.64,34.7,600.0,34.76,34.76,34.64,34.7,600.0
2023-10-11 13:30:00,34.71,34.76,34.71,34.76,208.0,34.71,34.76,34.71,34.76,208.0
2023-10-11 14:00:00,34.82,34.94,34.82,34.91,600.0,34.82,34.94,34.82,34.91,600.0
2023-10-11 14:30:00,35.04,35.08,35.03,35.03,1000.0,35.04,35.08,35.03,35.03,1000.0
2023-10-11 15:00:00,35.08,35.11,35.02,35.11,860.0,35.08,35.11,35.02,35.11,860.0
2023-10-11 15:30:00,35.14,35.27,35.12,35.25,3948.0,35.14,35.27,35.12,35.25,3948.0
2023-10-12 09:30:00,35.62,35.62,34.58,34.67,1460.0,35.62,35.62,34.58,34.67,1460.0
2023-10-12 10:00:00,34.56,34.57,34.18,34.27,1600.0,34.56,34.57,34.18,34.27,1600.0
2023-10-12 10:30:00,34.13,34.13,33.85,33.85,1200.0,34.13,34.13,33.85,33.85,1200.0
2023-10-12 11:00:00,33.86,34.0,33.86,33.9,1700.0,33.86,34.0,33.86,33.9,1700.0
2023-10-12 11:30:00,33.82,33.83,33.69,33.73,900.0,33.82,33.83,33.69,33.73,900.0
2023-10-12 12:00:00,33.85,33.88,33.79,33.81,900.0,33.85,33.88,33.79,33.81,900.0
2023-10-12 12:30:00,33.82,33.82,33.7,33.7,400.0,33.82,33.82,33.7,33.7,400.0
2023-10-12 13:00:00,33.69,33.69,33.41,33.41,800.0,33.69,33.69,33.41,33.41,800.0
2023-10-12 13:30:00,33.34,33.4,33.34,33.39,2000.0,33.34,33.4,33.34,33.39,2000.0
2023-10-12 14:00:00,33.44,33.44,33.31,33.36,1400.0,33.44,33.44,33.31,33.36,1400.0
2023-10-12 14:30:00,33.35,33.67,33.33,33.52,1801.0,33.35,33.67,33.33,33.52,1801.0
2023-10-12 15:00:00,33.47,33.5,33.33,33.34,3600.0,33.47,33.5,33.33,33.34,3600.0
2023-10-12 15:30:00,33.33,33.57,33.33,33.48,10710.0,33.33,33.57,33.33,33.48,10710.0
2023-10-13 09:30:00,33.45,33.74,33.31,33.74,1240.0,33.45,33.74,33.31,33.74,1240.0
2023-10-13 10:00:00,33.68,33.78,33.57,33.73,1300.0,33.68,33.78,33.57,33.73,1300.0
2023-10-13 10:30:00,33.67,33.69,33.5,33.5,1700.0,33.67,33.69,33.5,33.5,1700.0
2023-10-13 11:00:00,33.51,33.54,33.35,33.53,1100.0,33.51,33.54,33.35,33.53,1100.0
2023-10-13 11:30:00,33.53,33.73,33.52,33.52,1017.0,33.53,33.73,33.52,33.52,1017.0
2023-10-13 12:00:00,33.45,33.55,33.43,33.51,1748.0,33.45,33.55,33.43,33.51,1748.0
2023-10-13 12:30:00,33.52,33.52,33.41,33.41,234.0,33.52,33.52,33.41,33.41,234.0
2023-10-13 13:00:00,33.29,33.29,33.24,33.28,1500.0,33.29,33.29,33.24,33.28,1500.0
2023-10-13 13:30:00,33.27,33.32,33.24,33.29,800.0,33.27,33.32,33.24,33.29,800.0
2023-10-13 14:00:00,33.27,33.33,33.26,33.28,1100.0,33.27,33.33,33.26,33.28,1100.0
2023-10-13 14:30:00,33.32,33.35,33.24,33.26,2443.0,33.32,33.35,33.24,33.26,2443.0
2023-10-13 15:00:00,33.25,33.28,33.12,33.12,3406.0,33.25,33.28,33.12,33.12,3406.0
2023-10-13 15:30:00,33.13,33.37,33.07,33.33,7700.0,33.13,33.37,33.07,33.33,7700.0
2023-10-16 09:30:00,33.52,33.88,33.39,33.88,1756.0,33.52,33.88,33.39,33.88,1756.0
2023-10-16 10:00:00,33.89,34.38,33.89,34.38,3711.0,33.89,34.38,33.89,34.38,3711.0
2023-10-16 10:30:00,34.43,34.63,34.4,34.63,3166.0,34.43,34.63,34.4,34.63,3166.0
2023-10-16 11:00:00,34.67,34.75,34.55,34.62,24725.0,34.67,34.75,34.55,34.62,24725.0
2023-10-16 11:30:00,34.66,34.66,34.33,34.44,1509.0,34.66,34.66,34.33,34.44,1509.0
2023-10-16 12:00:00,34.54,34.88,34.54,34.71,3449.0,34.54,34.88,34.54,34.71,3449.0
2023-10-16 12:30:00,34.73,34.74,34.57,34.61,1600.0,34.73,34.74,34.57,34.61,1600.0
2023-10-16 13:00:00,34.88,35.0,34.82,34.87,2581.0,34.88,35.0,34.82,34.87,2581.0
2023-10-16 13:30:00,35.01,35.35,35.0,35.35,3000.0,35.01,35.35,35.0,35.35,3000.0
2023-10-16 14:00:00,35.39,35.4,35.11,35.11,3300.0,35.39,35.4,35.11,35.11,3300.0
2023-10-16 14:30:00,35.04,35.1,35.02,35.05,2706.0,35.04,35.1,35.02,35.05,2706.0
2023-10-16 15:00:00,35.04,35.23,35.04,35.17,2200.0,35.04,35.23,35.04,35.17,2200.0
2023-10-16 15:30:00,35.26,35.55,35.22,35.55,8698.0,35.26,35.55,35.22,35.55,8698.0
2023-10-17 09:30:00,35.2,36.06,35.2,36.06,3019.0,35.2,36.06,35.2,36.06,3019.0
2023-10-17 10:00:00,35.95,36.46,35.95,36.27,2019.0,35.95,36.46,35.95,36.27,2019.0
2023-10-17 10:30:00,36.16,36.25,36.16,36.24,1300.0,36.16,36.25,36.16,36.24,1300.0
2023-10-17 11:00:00,36.3,36.55,36.19,36.53,1965.0,36.3,36.55,36.19,36.53,1965.0
2023-10-17 11:30:00,36.51,36.85,36.51,36.85,1485.0,36.51,36.85,36.51,36.85,1485.0
2023-10-17 12:00:00,36.97,36.97,36.85,36.9,1129.0,36.97,36.97,36.85,36.9,1129.0
2023-10-17 12:30:00,36.91,36.91,36.76,36.77,745.0,36.91,36.91,36.76,36.77,745.0
2023-10-17 13:00:00,36.8,36.9,36.8,36.83,1919.0,36.8,36.9,36.8,36.83,1919.0
2023-10-17 13:30:00,36.85,36.85,36.55,36.55,3615.0,36.85,36.85,36.55,36.55,3615.0
2023-10-17 14:00:00,36.5,36.71,36.48,36.58,3951.0,36.5,36.71,36.48,36.58,3951.0
2023-10-17 14:30:00,36.58,36.73,36.58,36.6,4372.0,36.58,36.73,36.58,36.6,4372.0
2023-10-17 15:00:00,36.6,36.78,36.6,36.68,3770.0,36.6,36.78,36.6,36.68,3770.0
2023-10-17 15:30:00,36.71,36.92,36.71,36.92,10562.0,36.71,36.92,36.71,36.92,10562.0
2023-10-18 09:30:00,36.51,36.51,36.19,36.23,1800.0,36.51,36.51,36.19,36.23,1800.0
2023-10-18 10:00:00,36.21,36.82,36.21,36.73,2515.0,36.21,36.82,36.21,36.73,2515.0
2023-10-18 10:30:00,36.77,36.79,36.33,36.33,1000.0,36.77,36.79,36.33,36.33,1000.0
2023-10-18 11:00:00,36.37,36.43,36.15,36.25,1600.0,36.37,36.43,36.15,36.25,1600.0
2023-10-18 11:30:00,36.13,36.24,36.06,36.24,600.0,36.13,36.24,36.06,36.24,600.0
2023-10-18 12:00:00,36.21,36.32,36.11,36.11,800.0,36.21,36.32,36.11,36.11,800.0
2023-10-18 12:30:00,36.05,36.21,35.93,35.93,1800.0,36.05,36.21,35.93,35.93,1800.0
2023-10-18 13:00:00,35.89,36.15,35.89,36.06,900.0,35.89,36.15,35.89,36.06,900.0
2023-10-18 13:30:00,36.06,36.07,35.85,35.92,1500.0,36.06,36.07,35.85,35.92,1500.0
2023-10-18 14:00:00,36.01,36.16,35.95,36.16,2400.0,36.01,36.16,35.95,36.16,2400.0
2023-10-18 14:30:00,36.22,36.32,36.09,36.32,2000.0,36.22,36.32,36.09,36.32,2000.0
2023-10-18 15:00:00,36.32,36.39,36.22,36.26,3700.0,36.32,36.39,36.22,36.26,3700.0
2023-10-18 15:30:00,36.25,36.3,36.11,36.11,10615.0,36.25,36.3,36.11,36.11,10615.0
2023-10-19 09:30:00,36.2,36.25,36.13,36.15,800.0,36.2,36.25,36.13,36.15,800.0
2023-10-19 10:00:00,35.99,36.0,35.86,35.87,700.0,35.99,36.0,35.86,35.87,700.0
2023-10-19 10:30:00,36.0,36.11,35.93,36.07,956.0,36.0,36.11,35.93,36.07,956.0
2023-10-19 11:00:00,36.18,36.22,36.0,36.22,1112.0,36.18,36.22,36.0,36.22,1112.0
2023-10-19 11:30:00,36.2,36.6,36.2,36.54,4029.0,36.2,36.6,36.2,36.54,4029.0
2023-10-19 12:00:00,36.55,36.83,36.55,36.68,1049.0,36.55,36.83,36.55,36.68,1049.0
2023-10-19 12:30:00,36.61,36.8,36.46,36.67,900.0,36.61,36.8,36.46,36.67,900.0
2023-10-19 13:00:00,36.68,36.8,36.68,36.78,1600.0,36.68,36.8,36.68,36.78,1600.0
2023-10-19 13:30:00,36.44,36.44,36.37,36.4,1100.0,36.44,36.44,36.37,36.4,1100.0
2023-10-19 14:00:00,36.36,36.37,36.24,36.26,919.0,36.36,36.37,36.24,36.26,919.0
2023-10-19 14:30:00,36.06,36.08,35.88,35.95,1992.0,36.06,36.08,35.88,35.95,1992.0
2023-10-19 15:00:00,35.9,35.9,35.63,35.71,2595.0,35.9,35.9,35.63,35.71,2595.0
2023-10-19 15:30:00,35.83,35.89,35.76,35.83,5384.0,35.83,35.89,35.76,35.83,5384.0
2023-10-20 09:30:00,35.7,35.78,35.49,35.78,2776.0,35.7,35.78,35.49,35.78,2776.0
2023-10-20 10:00:00,35.87,35.91,35.79,35.91,700.0,35.87,35.91,35.79,35.91,700.0
2023-10-20 10:30:00,35.85,35.93,35.84,35.91,600.0,35.85,35.93,35.84,35.91,600.0
2023-10-20 11:00:00,35.76,35.8,35.57,35.63,3506.0,35.76,35.8,35.57,35.63,3506.0
2023-10-20 11:30:00,35.55,35.73,35.44,35.72,2200.0,35.55,35.73,35.44,35.72,2200.0
2023-10-20 12:00:00,35.71,35.81,35.62,35.81,2700.0,35.71,35.81,35.62,35.81,2700.0
2023-10-20 12:30:00,35.8,35.8,35.69,35.71,1406.0,35.8,35.8,35.69,35.71,1406.0
2023-10-20 13:00:00,35.64,35.78,35.63,35.73,2869.0,35.64,35.78,35.63,35.73,2869.0
2023-10-20 13:30:00,35.75,35.88,35.73,35.88,1900.0,35.75,35.88,35.73,35.88,1900.0
2023-10-20 14:00:00,35.96,35.97,35.87,35.93,1900.0,35.96,35.97,35.87,35.93,1900.0
2023-10-20 14:30:00,35.9,36.0,35.84,35.85,3669.0,35.9,36.0,35.84,35.85,3669.0
2023-10-20 15:00:00,35.89,36.0,35.85,35.89,3798.0,35.89,36.0,35.85,35.89,3798.0
2023-10-20 15:30:00,35.92,36.0,35.74,35.79,8209.0,35.92,36.0,35.74,35.79,8209.0
2023-10-23 09:30:00,35.43,35.43,35.31,35.31,600.0,35.43,35.43,35.31,35.31,600.0
2023-10-23 10:00:00,35.62,35.75,35.55,35.75,848.0,35.62,35.75,35.55,35.75,848.0
2023-10-23 10:30:00,35.89,35.89,35.73,35.73,500.0,35.89,35.89,35.73,35.73,500.0
2023-10-23 11:00:00,35.72,35.79,35.72,35.79,600.0,35.72,35.79,35.72,35.79,600.0
2023-10-23 11:30:00,35.73,35.73,35.68,35.68,200.0,35.73,35.73,35.68,35.68,200.0
2023-10-23 12:00:00,35.68,35.73,35.6,35.6,500.0,35.68,35.73,35.6,35.6,500.0
2023-10-23 12:30:00,35.57,35.63,35.54,35.63,1272.0,35.57,35.63,35.54,35.63,1272.0
2023-10-23 13:00:00,35.67,35.67,35.54,35.57,631.0,35.67,35.67,35.54,35.57,631.0
2023-10-23 13:30:00,35.53,35.58,35.51,35.54,1052.0,35.53,35.58,35.51,35.54,1052.0
2023-10-23 14:00:00,35.63,35.63,35.54,35.59,775.0,35.63,35.63,35.54,35.59,775.0
2023-10-23 14:30:00,35.65,35.65,35.48,35.48,1746.0,35.65,35.65,35.48,35.48,1746.0
2023-10-23 15:00:00,35.47,35.47,35.09,35.09,1500.0,35.47,35.47,35.09,35.09,1500.0
2023-10-23 15:30:00,35.05,35.21,34.97,35.05,3960.0,35.05,35.21,34.97,35.05,3960.0
2023-10-24 09:30:00,35.7,35.7,35.45,35.6,800.0,35.7,35.7,35.45,35.6,800.0
2023-10-24 10:00:00,35.56,35.62,35.55,35.62,600.0,35.56,35.62,35.55,35.62,600.0
2023-10-24 10:30:00,35.61,35.62,35.51,35.62,800.0,35.61,35.62,35.51,35.62,800.0
2023-10-24 11:00:00,35.41,35.46,35.41,35.44,705.0,35.41,35.46,35.41,35.44,705.0
2023-10-24 11:30:00,35.44,35.44,35.36,35.36,500.0,35.44,35.44,35.36,35.36,500.0
2023-10-24 12:00:00,35.34,35.34,35.18,35.18,400.0,35.34,35.34,35.18,35.18,400.0
2023-10-24 12:30:00,35.19,35.22,35.07,35.09,560.0,35.19,35.22,35.07,35.09,560.0
2023-10-24 13:00:00,35.18,35.25,35.16,35.25,1000.0,35.18,35.25,35.16,35.25,1000.0
2023-10-24 13:30:00,35.26,35.26,35.17,35.2,900.0,35.26,35.26,35.17,35.2,900.0
2023-10-24 14:00:00,35.19,35.25,35.09,35.1,1785.0,35.19,35.25,35.09,35.1,1785.0
2023-10-24 14:30:00,35.16,35.16,35.03,35.09,2400.0,35.16,35.16,35.03,35.09,2400.0
2023-10-24 15:00:00,35.06,35.12,35.01,35.02,2500.0,35.06,35.12,35.01,35.02,2500.0
2023-10-24 15:30:00,34.99,35.21,34.99,35.21,4490.0,34.99,35.21,34.99,35.21,4490.0
2023-10-25 09:30:00,34.8,34.8,34.8,34.8,100.0,34.8,34.8,34.8,34.8,100.0
2023-10-25 10:00:00,34.75,34.83,34.72,34.72,400.0,34.75,34.83,34.72,34.72,400.0
2023-10-25 10:30:00,34.67,34.67,34.47,34.47,600.0,34.67,34.67,34.47,34.47,600.0
2023-10-25 11:00:00,34.46,34.8,34.46,34.8,800.0,34.46,34.8,34.46,34.8,800.0
2023-10-25 11:30:00,34.74,34.75,34.74,34.75,337.0,34.74,34.75,34.74,34.75,337.0
2023-10-25 12:00:00,34.76,34.76,34.63,34.74,400.0,34.76,34.76,34.63,34.74,400.0
2023-10-25 12:30:00,34.71,34.71,34.64,34.64,500.0,34.71,34.71,34.64,34.64,500.0
2023-10-25 13:00:00,34.52,34.61,34.52,34.59,400.0,34.52,34.61,34.52,34.59,400.0
2023-10-25 13:30:00,34.67,34.7,34.67,34.67,400.0,34.67,34.7,34.67,34.67,400.0
2023-10-25 14:00:00,34.81,34.81,34.77,34.77,885.0,34.81,34.81,34.77,34.77,885.0
2023-10-25 14:30:00,34.73,34.83,34.72,34.77,975.0,34.73,34.83,34.72,34.77,975.0
2023-10-25 15:00:00,34.76,34.76,34.66,34.74,600.0,34.76,34.76,34.66,34.74,600.0
2023-10-25 15:30:00,34.72,34.76,34.69,34.76,2934.0,34.72,34.76,34.69,34.76,2934.0
2023-10-26 09:30:00,34.86,34.86,34.74,34.79,600.0,34.86,34.86,34.74,34.79,600.0
2023-10-26 10:00:00,34.52,34.52,34.35,34.36,600.0,34.52,34.52,34.35,34.36,600.0
2023-10-26 10:30:00,34.46,34.83,34.46,34.83,500.0,34.46,34.83,34.46,34.83,500.0
2023-10-26 11:00:00,34.66,34.73,34.53,34.53,500.0,34.66,34.73,34.53,34.53,500.0
2023-10-26 11:30:00,34.55,34.64,34.43,34.45,700.0,34.55,34.64,34.43,34.45,700.0
2023-10-26 12:00:00,34.27,34.27,34.18,34.2,400.0,34.27,34.27,34.18,34.2,400.0
2023-10-26 12:30:00,34.09,34.12,33.87,33.9,1400.0,34.09,34.12,33.87,33.9,1400.0
2023-10-26 13:00:00,33.96,34.05,33.96,33.97,600.0,33.96,34.05,33.96,33.97,600.0
2023-10-26 13:30:00,33.95,34.04,33.95,34.04,300.0,33.95,34.04,33.95,34.04,300.0
2023-10-26 14:00:00,33.99,34.25,33.99,34.18,800.0,33.99,34.25,33.99,34.18,800.0
2023-10-26 14:30:00,34.3,34.49,34.29,34.46,1800.0,34.3,34.49,34.29,34.46,1800.0
2023-10-26 15:00:00,34.52,34.52,34.27,34.29,1600.0,34.52,34.52,34.27,34.29,1600.0
2023-10-26 15:30:00,34.24,34.27,34.11,34.26,4354.0,34.24,34.27,34.11,34.26,4354.0
2023-10-27 09:30:00,34.24,34.24,34.24,34.24,100.0,34.24,34.24,34.24,34.24,100.0
2023-10-27 10:00:00,34.25,34.42,34.21,34.39,1000.0,34.25,34.42,34.21,34.39,1000.0
2023-10-27 10:30:00,34.41,34.69,34.39,34.68,900.0,34.41,34.69,34.39,34.68,900.0
2023-10-27 11:00:00,34.54,34.55,34.47,34.47,1370.0,34.54,34.55,34.47,34.47,1370.0
2023-10-27 11:30:00,34.41,34.48,34.37,34.37,700.0,34.41,34.48,34.37,34.37,700.0
2023-10-27 12:00:00,34.36,34.39,34.32,34.37,700.0,34.36,34.39,34.32,34.37,700.0
2023-10-27 12:30:00,34.38,34.42,34.37,34.37,300.0,34.38,34.42,34.37,34.37,300.0
2023-10-27 13:00:00,34.34,34.34,34.11,34.12,701.0,34.34,34.34,34.11,34.12,701.0
2023-10-27 13:30:00,34.07,34.07,34.0,34.0,300.0,34.07,34.07,34.0,34.0,300.0
2023-10-27 14:00:00,34.0,34.15,33.89,34.15,2023.0,34.0,34.15,33.89,34.15,2023.0
2023-10-27 14:30:00,34.16,34.38,34.14,34.28,2700.0,34.16,34.38,34.14,34.28,2700.0
2023-10-27 15:00:00,34.43,34.51,34.3,34.5,2506.0,34.43,34.51,34.3,34.5,2506.0
2023-10-27 15:30:00,34.5,34.62,34.49,34.61,6752.0,34.5,34.62,34.49,34.61,6752.0
2023-10-30 09:30:00,34.56,34.65,34.5,34.5,400.0,34.56,34.65,34.5,34.5,400.0
2023-10-30 10:00:00,34.51,34.51,34.06,34.08,500.0,34.51,34.51,34.06,34.08,500.0
2023-10-30 10:30:00,33.79,33.79,33.72,33.72,800.0,33.79,33.79,33.72,33.72,800.0
2023-10-30 11:00:00,33.71,34.17,33.71,34.17,800.0,33.71,34.17,33.71,34.17,800.0
2023-10-30 11:30:00,34.2,34.52,34.2,34.51,500.0,34.2,34.52,34.2,34.51,500.0
2023-10-30 12:00:00,34.66,34.66,34.51,34.51,200.0,34.66,34.66,34.51,34.51,200.0
2023-10-30 12:30:00,34.41,34.42,34.41,34.42,200.0,34.41,34.42,34.41,34.42,200.0
2023-10-30 13:00:00,34.49,34.55,34.45,34.55,1000.0,34.49,34.55,34.45,34.55,1000.0
2023-10-30 13:30:00,34.58,34.75,34.47,34.75,706.0,34.58,34.75,34.47,34.75,706.0
2023-10-30 14:00:00,34.79,34.91,34.79,34.89,600.0,34.79,34.91,34.79,34.89,600.0
2023-10-30 14:30:00,34.88,35.06,34.88,35.0,1000.0,34.88,35.06,34.88,35.0,1000.0
2023-10-30 15:00:00,35.05,35.05,34.73,34.74,2101.0,35.05,35.05,34.73,34.74,2101.0
2023-10-30 15:30:00,34.68,34.69,34.52,34.65,3862.0,34.68,34.69,34.52,34.65,3862.0
2023-10-31 09:30:00,35.07,35.07,34.69,34.71,410.0,35.07,35.07,34.69,34.71,410.0
2023-10-31 10:00:00,34.69,34.69,34.63,34.63,300.0,34.69,34.69,34.63,34.63,300.0
2023-10-31 10:30:00,34.74,34.76,34.74,34.76,200.0,34.74,34.76,34.74,34.76,200.0
2023-10-31 11:00:00,34.91,34.91,34.85,34.85,500.0,34.91,34.91,34.85,34.85,500.0
2023-10-31 11:30:00,34.91,34.91,34.79,34.79,328.0,34.91,34.91,34.79,34.79,328.0
2023-10-31 12:00:00,34.77,34.8,34.66,34.68,504.0,34.77,34.8,34.66,34.68,504.0
2023-10-31 12:30:00,34.73,34.78,34.71,34.72,800.0,34.73,34.78,34.71,34.72,800.0
2023-10-31 13:00:00,34.8,34.8,34.69,34.7,400.0,34.8,34.8,34.69,34.7,400.0
2023-10-31 13:30:00,34.71,34.77,34.71,34.77,200.0,34.71,34.77,34.71,34.77,200.0
2023-10-31 14:00:00,34.84,34.95,34.81,34.81,900.0,34.84,34.95,34.81,34.81,900.0
2023-10-31 14:30:00,34.79,35.01,34.79,34.98,1580.0,34.79,35.01,34.79,34.98,1580.0
2023-10-31 15:00:00,35.01,35.16,35.01,35.04,2000.0,35.01,35.16,35.01,35.04,2000.0
2023-10-31 15:30:00,35.01,35.04,34.89,34.99,2800.0,35.01,35.04,34.89,34.99,2800.0
2023-11-01 09:30:00,34.79,34.79,34.17,34.17,700.0,34.79,34.79,34.17,34.17,700.0
2023-11-01 10:00:00,34.04,34.04,33.69,33.9,1200.0,34.04,34.04,33.69,33.9,1200.0
2023-11-01 10:30:00,34.0,34.23,34.0,34.09,1600.0,34.0,34.23,34.0,34.09,1600.0
2023-11-01 11:00:00,34.08,34.11,33.92,33.96,1507.0,34.08,34.11,33.92,33.96,1507.0
2023-11-01 11:30:00,33.96,33.96,33.78,33.78,524.0,33.96,33.96,33.78,33.78,524.0
2023-11-01 12:00:00,33.65,33.65,33.5,33.5,1300.0,33.65,33.65,33.5,33.5,1300.0
2023-11-01 12:30:00,33.56,33.89,33.55,33.85,2704.0,33.56,33.89,33.55,33.85,2704.0
2023-11-01 13:00:00,33.88,33.88,33.73,33.73,1300.0,33.88,33.88,33.73,33.73,1300.0
2023-11-01 13:30:00,33.77,33.77,33.66,33.68,1529.0,33.77,33.77,33.66,33.68,1529.0
2023-11-01 14:00:00,33.76,33.87,33.75,33.87,1957.0,33.76,33.87,33.75,33.87,1957.0
2023-11-01 14:30:00,33.85,33.85,33.58,33.76,3124.0,33.85,33.85,33.58,33.76,3124.0
2023-11-01 15:00:00,33.79,33.91,33.75,33.77,1736.0,33.79,33.91,33.75,33.77,1736.0
2023-11-01 15:30:00,33.82,34.26,33.82,34.15,5848.0,33.82,34.26,33.82,34.15,5848.0
2023-11-02 09:30:00,34.56,35.51,34.56,35.33,1500.0,34.56,35.51,34.56,35.33,1500.0
2023-11-02 10:00:00,35.14,35.14,35.03,35.03,4328.0,35.14,35.14,35.03,35.03,4328.0
2023-11-02 10:30:00,35.0,35.43,35.0,35.37,1100.0,35.0,35.43,35.0,35.37,1100.0
2023-11-02 11:00:00,35.42,35.47,35.25,35.25,1000.0,35.42,35.47,35.25,35.25,1000.0
2023-11-02 11:30:00,35.24,35.32,35.24,35.29,1585.0,35.24,35.32,35.24,35.29,1585.0
2023-11-02 12:00:00,35.25,35.26,35.1,35.1,1300.0,35.25,35.26,35.1,35.1,1300.0
2023-11-02 12:30:00,35.13,35.27,35.12,35.2,2339.0,35.13,35.27,35.12,35.2,2339.0
2023-11-02 13:00:00,35.14,35.29,35.14,35.28,500.0,35.14,35.29,35.14,35.28,500.0
2023-11-02 13:30:00,35.27,35.27,35.11,35.12,1075.0,35.27,35.27,35.11,35.12,1075.0
2023-11-02 14:00:00,35.08,35.08,35.01,35.01,900.0,35.08,35.08,35.01,35.01,900.0
2023-11-02 14:30:00,35.02,35.12,35.0,35.07,2600.0,35.02,35.12,35.0,35.07,2600.0
2023-11-02 15:00:00,35.09,35.15,34.95,34.95,1500.0,35.09,35.15,34.95,34.95,1500.0
2023-11-02 15:30:00,34.97,34.97,34.75,34.97,6415.0,34.97,34.97,34.75,34.97,6415.0
2023-11-03 09:30:00,36.45,36.5,36.33,36.5,1100.0,36.45,36.5,36.33,36.5,1100.0
2023-11-03 10:00:00,36.6,36.67,36.5,36.61,2432.0,36.6,36.67,36.5,36.61,2432.0
2023-11-03 10:30:00,36.47,36.47,36.27,36.27,1100.0,36.47,36.47,36.27,36.27,1100.0
2023-11-03 11:00:00,36.25,36.25,36.12,36.15,600.0,36.25,36.25,36.12,36.15,600.0
2023-11-03 11:30:00,36.28,36.28,36.28,36.28,100.0,36.28,36.28,36.28,36.28,100.0
2023-11-03 12:00:00,36.23,36.23,36.04,36.04,400.0,36.23,36.23,36.04,36.04,400.0
2023-11-03 12:30:00,36.09,36.13,36.09,36.11,400.0,36.09,36.13,36.09,36.11,400.0
2023-11-03 13:00:00,36.17,36.17,36.13,36.16,1394.0,36.17,36.17,36.13,36.16,1394.0
2023-11-03 13:30:00,36.24,36.38,36.24,36.38,1300.0,36.24,36.38,36.24,36.38,1300.0
2023-11-03 14:00:00,36.37,36.46,36.37,36.43,1527.0,36.37,36.46,36.37,36.43,1527.0
2023-11-03 14:30:00,36.58,36.8,36.57,36.71,2608.0,36.58,36.8,36.57,36.71,2608.0
2023-11-03 15:00:00,36.6,36.64,36.42,36.42,2300.0,36.6,36.64,36.42,36.42,2300.0
2023-11-03 15:30:00,36.34,36.44,36.28,36.33,4139.0,36.34,36.44,36.28,36.33,4139.0
2023-11-06 09:30:00,36.08,36.19,35.99,36.06,900.0,36.08,36.19,35.99,36.06,900.0
2023-11-06 10:00:00,36.17,36.17,35.91,36.0,1606.0,36.17,36.17,35.91,36.0,1606.0
2023-11-06 10:30:00,35.86,35.94,35.68,35.7,1000.0,35.86,35.94,35.68,35.7,1000.0
2023-11-06 11:00:00,35.79,35.79,35.61,35.71,400.0,35.79,35.79,35.61,35.71,400.0
2023-11-06 11:30:00,35.69,35.89,35.65,35.88,936.0,35.69,35.89,35.65,35.88,936.0
2023-11-06 12:00:00,35.79,35.94,35.79,35.89,600.0,35.79,35.94,35.79,35.89,600.0
2023-11-06 12:30:00,35.86,35.93,35.81,35.91,1122.0,35.86,35.93,35.81,35.91,1122.0
2023-11-06 13:00:00,35.85,35.85,35.48,35.5,1200.0,35.85,35.85,35.48,35.5,1200.0
2023-11-06 13:30:00,35.53,35.71,35.52,35.68,1100.0,35.53,35.71,35.52,35.68,1100.0
2023-11-06 14:00:00,35.67,35.8,35.67,35.77,1507.0,35.67,35.8,35.67,35.77,1507.0
2023-11-06 14:30:00,35.81,35.91,35.79,35.87,2108.0,35.81,35.91,35.79,35.87,2108.0
2023-11-06 15:00:00,35.85,35.86,35.7,35.7,2930.0,35.85,35.86,35.7,35.7,2930.0
2023-11-06 15:30:00,35.72,35.94,35.72,35.94,3783.0,35.72,35.94,35.72,35.94,3783.0
2023-11-07 09:30:00,35.8,35.93,35.7,35.93,800.0,35.8,35.93,35.7,35.93,800.0
2023-11-07 10:00:00,36.07,36.07,35.92,36.03,521.0,36.07,36.07,35.92,36.03,521.0
2023-11-07 10:30:00,36.08,36.08,36.08,36.08,100.0,36.08,36.08,36.08,36.08,100.0
2023-11-07 11:00:00,35.98,36.05,35.95,35.95,1000.0,35.98,36.05,35.95,35.95,1000.0
2023-11-07 11:30:00,35.99,35.99,35.9,35.9,632.0,35.99,35.99,35.9,35.9,632.0
2023-11-07 12:00:00,35.92,36.04,35.91,35.91,1100.0,35.92,36.04,35.91,35.91,1100.0
2023-11-07 12:30:00,35.86,35.95,35.86,35.93,1100.0,35.86,35.95,35.86,35.93,1100.0
2023-11-07 13:00:00,35.94,36.02,35.94,35.99,1496.0,35.94,36.02,35.94,35.99,1496.0
2023-11-07 13:30:00,36.01,36.08,36.01,36.08,300.0,36.01,36.08,36.01,36.08,300.0
2023-11-07 14:00:00,36.03,36.07,36.0,36.07,699.0,36.03,36.07,36.0,36.07,699.0
2023-11-07 14:30:00,36.15,36.24,36.15,36.24,620.0,36.15,36.24,36.15,36.24,620.0
2023-11-07 15:00:00,36.28,36.32,36.2,36.27,1200.0,36.28,36.32,36.2,36.27,1200.0
2023-11-07 15:30:00,36.23,36.36,36.22,36.32,2689.0,36.23,36.36,36.22,36.32,2689.0
2023-11-08 09:30:00,36.58,36.9,36.57,36.9,954.0,36.58,36.9,36.57,36.9,954.0
2023-11-08 10:00:00,36.77,36.77,36.5,36.5,600.0,36.77,36.77,36.5,36.5,600.0
2023-11-08 10:30:00,36.51,36.51,36.33,36.33,800.0,36.51,36.51,36.33,36.33,800.0
2023-11-08 11:00:00,36.23,36.23,36.23,36.23,100.0,36.23,36.23,36.23,36.23,100.0
2023-11-08 11:30:00,36.2,36.3,36.2,36.3,298.0,36.2,36.3,36.2,36.3,298.0
2023-11-08 12:00:00,36.13,36.15,36.13,36.15,200.0,36.13,36.15,36.13,36.15,200.0
2023-11-08 12:30:00,36.13,36.13,36.13,36.13,100.0,36.13,36.13,36.13,36.13,100.0
2023-11-08 13:00:00,36.22,36.28,36.2,36.2,860.0,36.22,36.28,36.2,36.2,860.0
2023-11-08 13:30:00,36.19,36.25,36.19,36.23,800.0,36.19,36.25,36.19,36.23,800.0
2023-11-08 14:00:00,36.21,36.23,35.99,36.04,1788.0,36.21,36.23,35.99,36.04,1788.0
2023-11-08 14:30:00,36.06,36.06,36.01,36.03,1236.0,36.06,36.06,36.01,36.03,1236.0
2023-11-08 15:00:00,36.03,36.04,35.87,35.87,1025.0,36.03,36.04,35.87,35.87,1025.0
2023-11-08 15:30:00,35.8,35.98,35.79,35.94,4471.0,35.8,35.98,35.79,35.94,4471.0
2023-11-09 09:30:00,35.71,35.71,35.61,35.61,300.0,35.71,35.71,35.61,35.61,300.0
2023-11-09 10:00:00,35.61,35.61,35.21,35.25,400.0,35.61,35.61,35.21,35.25,400.0
2023-11-09 10:30:00,35.13,35.13,34.91,35.09,500.0,35.13,35.13,34.91,35.09,500.0
2023-11-09 11:00:00,35.07,35.1,34.86,34.86,1200.0,35.07,35.1,34.86,34.86,1200.0
2023-11-09 11:30:00,35.01,35.12,35.01,35.12,300.0,35.01,35.12,35.01,35.12,300.0
2023-11-09 12:00:00,35.05,35.05,35.05,35.05,100.0,35.05,35.05,35.05,35.05,100.0
2023-11-09 12:30:00,35.0,35.0,34.97,34.97,300.0,35.0,35.0,34.97,34.97,300.0
2023-11-09 13:00:00,34.92,34.94,34.67,34.8,1000.0,34.92,34.94,34.67,34.8,1000.0
2023-11-09 13:30:00,34.82,34.82,34.79,34.79,200.0,34.82,34.82,34.79,34.79,200.0
2023-11-09 14:00:00,34.68,34.77,34.61,34.77,400.0,34.68,34.77,34.61,34.77,400.0
2023-11-09 14:30:00,34.76,34.76,34.49,34.72,600.0,34.76,34.76,34.49,34.72,600.0
2023-11-09 15:00:00,34.72,34.95,34.72,34.82,2500.0,34.72,34.95,34.72,34.82,2500.0
2023-11-09 15:30:00,34.76,34.88,34.61,34.88,7822.0,34.76,34.88,34.61,34.88,7822.0
2023-11-10 09:30:00,34.87,34.9,34.58,34.9,907.0,34.87,34.9,34.58,34.9,907.0
2023-11-10 10:00:00,34.88,34.88,34.78,34.87,1400.0,34.88,34.88,34.78,34.87,1400.0
2023-11-10 10:30:00,34.8,34.93,34.76,34.84,1700.0,34.8,34.93,34.76,34.84,1700.0
2023-11-10 11:00:00,34.9,35.06,34.9,35.0,727.0,34.9,35.06,34.9,35.0,727.0
2023-11-10 11:30:00,34.89,34.96,34.89,34.96,422.0,34.89,34.96,34.89,34.96,422.0
2023-11-10 12:00:00,34.94,34.95,34.94,34.95,300.0,34.94,34.95,34.94,34.95,300.0
2023-11-10 12:30:00,34.97,35.06,34.97,35.06,500.0,34.97,35.06,34.97,35.06,500.0
2023-11-10 13:00:00,35.15,35.27,35.11,35.27,716.0,35.15,35.27,35.11,35.27,716.0
2023-11-10 13:30:00,35.29,35.29,35.26,35.27,911.0,35.29,35.29,35.26,35.27,911.0
2023-11-10 14:00:00,35.27,35.44,35.27,35.44,1800.0,35.27,35.44,35.27,35.44,1800.0
2023-11-10 14:30:00,35.44,35.45,35.4,35.45,1615.0,35.44,35.45,35.4,35.45,1615.0
2023-11-10 15:00:00,35.42,35.44,35.31,35.31,1184.0,35.42,35.44,35.31,35.31,1184.0
2023-11-10 15:30:00,35.38,35.4,35.27,35.36,5530.0,35.38,35.4,35.27,35.36,5530.0
2023-11-13 09:30:00,35.04,35.15,34.65,34.67,7377.0,35.04,35.15,34.65,34.67,7377.0
2023-11-13 10:00:00,34.76,34.95,34.74,34.95,1200.0,34.76,34.95,34.74,34.95,1200.0
2023-11-13 10:30:00,34.92,35.01,34.92,34.98,1100.0,34.92,35.01,34.92,34.98,1100.0
2023-11-13 11:00:00,35.01,35.01,34.88,34.88,300.0,35.01,35.01,34.88,34.88,300.0
2023-11-13 11:30:00,35.04,35.31,34.98,35.31,1491.0,35.04,35.31,34.98,35.31,1491.0
2023-11-13 12:00:00,35.29,35.33,35.29,35.33,300.0,35.29,35.33,35.29,35.33,300.0
2023-11-13 12:30:00,35.31,35.31,35.29,35.29,200.0,35.31,35.31,35.29,35.29,200.0
2023-11-13 13:00:00,35.32,35.35,35.31,35.32,500.0,35.32,35.35,35.31,35.32,500.0
2023-11-13 13:30:00,35.32,35.48,35.32,35.45,600.0,35.32,35.48,35.32,35.45,600.0
2023-11-13 14:00:00,35.43,35.58,35.43,35.58,1355.0,35.43,35.58,35.43,35.58,1355.0
2023-11-13 14:30:00,35.65,35.65,35.46,35.46,500.0,35.65,35.65,35.46,35.46,500.0
2023-11-13 15:00:00,35.51,35.65,35.51,35.59,1009.0,35.51,35.65,35.51,35.59,1009.0
2023-11-13 15:30:00,35.59,35.69,35.55,35.69,3002.0,35.59,35.69,35.55,35.69,3002.0
2023-11-14 09:30:00,36.55,37.58,36.55,37.58,2243.0,36.55,37.58,36.55,37.58,2243.0
2023-11-14 10:00:00,37.7,38.07,37.65,38.05,3509.0,37.7,38.07,37.65,38.05,3509.0
2023-11-14 10:30:00,38.05,38.06,37.85,37.85,900.0,38.05,38.06,37.85,37.85,900.0
2023-11-14 11:00:00,37.86,38.07,37.84,38.04,1715.0,37.86,38.07,37.84,38.04,1715.0
2023-11-14 11:30:00,38.07,38.09,37.83,37.83,2510.0,38.07,38.09,37.83,37.83,2510.0
2023-11-14 12:00:00,37.7,37.7,37.7,37.7,100.0,37.7,37.7,37.7,37.7,100.0
2023-11-14 12:30:00,37.66,37.91,37.66,37.86,1200.0,37.66,37.91,37.66,37.86,1200.0
2023-11-14 13:00:00,37.87,37.95,37.87,37.95,200.0,37.87,37.95,37.87,37.95,200.0
2023-11-14 13:30:00,38.05,38.09,38.01,38.01,800.0,38.05,38.09,38.01,38.01,800.0
2023-11-14 14:00:00,38.01,38.06,37.94,38.06,1300.0,38.01,38.06,37.94,38.06,1300.0
2023-11-14 14:30:00,38.15,38.17,37.96,37.96,1894.0,38.15,38.17,37.96,37.96,1894.0
2023-11-14 15:00:00,37.98,38.18,37.98,38.18,5048.0,37.98,38.18,37.98,38.18,5048.0
2023-11-14 15:30:00,38.17,38.41,38.14,38.2,11476.0,38.17,38.41,38.14,38.2,11476.0
2023-11-15 09:30:00,38.55,38.55,38.46,38.46,500.0,38.55,38.55,38.46,38.46,500.0
2023-11-15 10:00:00,38.71,39.45,38.68,39.43,3578.0,38.71,39.45,38.68,39.43,3578.0
2023-11-15 10:30:00,39.4,39.42,39.14,39.35,1541.0,39.4,39.42,39.14,39.35,1541.0
2023-11-15 11:00:00,39.52,39.55,39.15,39.21,1000.0,39.52,39.55,39.15,39.21,1000.0
2023-11-15 11:30:00,39.09,39.09,38.91,38.94,1000.0,39.09,39.09,38.91,38.94,1000.0
2023-11-15 12:00:00,38.78,38.82,38.77,38.79,968.0,38.78,38.82,38.77,38.79,968.0
2023-11-15 12:30:00,38.9,38.95,38.79,38.83,800.0,38.9,38.95,38.79,38.83,800.0
2023-11-15 13:00:00,38.79,38.81,38.44,38.48,700.0,38.79,38.81,38.44,38.48,700.0
2023-11-15 13:30:00,38.55,38.61,38.55,38.61,400.0,38.55,38.61,38.55,38.61,400.0
2023-11-15 14:00:00,38.52,38.53,38.37,38.4,600.0,38.52,38.53,38.37,38.4,600.0
2023-11-15 14:30:00,38.43,38.5,38.43,38.49,778.0,38.43,38.5,38.43,38.49,778.0
2023-11-15 15:00:00,38.53,38.67,38.46,38.67,3146.0,38.53,38.67,38.46,38.67,3146.0
2023-11-15 15:30:00,38.71,38.78,38.59,38.7,5856.0,38.71,38.78,38.59,38.7,5856.0
2023-11-16 09:30:00,38.78,39.12,38.66,38.73,552.0,38.78,39.12,38.66,38.73,552.0
2023-11-16 10:00:00,38.19,38.39,38.13,38.39,1900.0,38.19,38.39,38.13,38.39,1900.0
2023-11-16 10:30:00,38.5,38.5,38.38,38.39,1300.0,38.5,38.5,38.38,38.39,1300.0
2023-11-16 11:00:00,38.52,38.55,38.35,38.55,700.0,38.52,38.55,38.35,38.55,700.0
2023-11-16 11:30:00,38.49,38.49,38.31,38.42,1000.0,38.49,38.49,38.31,38.42,1000.0
2023-11-16 12:00:00,38.41,38.52,38.41,38.52,500.0,38.41,38.52,38.41,38.52,500.0
2023-11-16 12:30:00,38.61,38.61,38.42,38.42,1368.0,38.61,38.61,38.42,38.42,1368.0
2023-11-16 13:00:00,38.39,38.39,38.1,38.1,1139.0,38.39,38.39,38.1,38.1,1139.0
2023-11-16 13:30:00,37.95,37.98,37.95,37.97,600.0,37.95,37.98,37.95,37.97,600.0
2023-11-16 14:00:00,38.0,38.0,37.81,37.82,1518.0,38.0,38.0,37.81,37.82,1518.0
2023-11-16 14:30:00,37.84,38.18,37.8,38.18,1792.0,37.84,38.18,37.8,38.18,1792.0
2023-11-16 15:00:00,38.16,38.22,38.11,38.22,2694.0,38.16,38.22,38.11,38.22,2694.0
2023-11-16 15:30:00,38.15,38.23,37.87,37.88,3489.0,38.15,38.23,37.87,37.88,3489.0
2023-11-17 09:30:00,38.47,38.47,37.98,37.98,500.0,38.47,38.47,37.98,37.98,500.0
2023-11-17 10:00:00,37.94,38.32,37.94,38.31,700.0,37.94,38.32,37.94,38.31,700.0
2023-11-17 10:30:00,38.3,38.48,38.23,38.39,1100.0,38.3,38.48,38.23,38.39,1100.0
2023-11-17 11:00:00,38.43,38.43,38.29,38.4,800.0,38.43,38.43,38.29,38.4,800.0
2023-11-17 11:30:00,38.24,38.36,38.23,38.33,1100.0,38.24,38.36,38.23,38.33,1100.0
2023-11-17 12:00:00,38.42,38.45,38.3,38.4,1300.0,38.42,38.45,38.3,38.4,1300.0
2023-11-17 12:30:00,38.4,38.42,38.36,38.38,1000.0,38.4,38.42,38.36,38.38,1000.0
2023-11-17 13:00:00,38.34,38.39,38.33,38.36,1400.0,38.34,38.39,38.33,38.36,1400.0
2023-11-17 13:30:00,38.37,38.4,38.34,38.39,2100.0,38.37,38.4,38.34,38.39,2100.0
2023-11-17 14:00:00,38.47,38.48,38.31,38.31,1900.0,38.47,38.48,38.31,38.31,1900.0
2023-11-17 14:30:00,38.25,38.28,38.21,38.26,1500.0,38.25,38.28,38.21,38.26,1500.0
2023-11-17 15:00:00,38.26,38.5,38.22,38.39,2900.0,38.26,38.5,38.22,38.39,2900.0
2023-11-17 15:30:00,38.34,38.42,38.25,38.4,8523.0,38.34,38.42,38.25,38.4,8523.0
2023-11-20 09:30:00,38.35,38.41,38.35,38.4,900.0,38.35,38.41,38.35,38.4,900.0
2023-11-20 10:00:00,38.46,38.6,38.44,38.6,800.0,38.46,38.6,38.44,38.6,800.0
2023-11-20 10:30:00,38.51,38.67,38.37,38.63,1000.0,38.51,38.67,38.37,38.63,1000.0
2023-11-20 11:00:00,38.63,38.65,38.63,38.64,1056.0,38.63,38.65,38.63,38.64,1056.0
2023-11-20 11:30:00,38.65,38.66,38.59,38.59,854.0,38.65,38.66,38.59,38.59,854.0
2023-11-20 12:00:00,38.64,38.64,38.62,38.63,524.0,38.64,38.64,38.62,38.63,524.0
2023-11-20 12:30:00,38.62,38.62,38.55,38.56,376.0,38.62,38.62,38.55,38.56,376.0
2023-11-20 13:00:00,38.6,38.6,38.59,38.59,200.0,38.6,38.6,38.59,38.59,200.0
2023-11-20 13:30:00,38.57,38.66,38.57,38.65,500.0,38.57,38.66,38.57,38.65,500.0
2023-11-20 14:00:00,38.8,38.8,38.8,38.8,200.0,38.8,38.8,38.8,38.8,200.0
2023-11-20 14:30:00,38.81,38.89,38.81,38.85,400.0,38.81,38.89,38.81,38.85,400.0
2023-11-20 15:00:00,38.91,38.91,38.78,38.87,1000.0,38.91,38.91,38.78,38.87,1000.0
2023-11-20 15:30:00,38.85,38.96,38.8,38.95,3100.0,38.85,38.96,38.8,38.95,3100.0
2023-11-21 09:30:00,38.26,38.26,37.95,37.95,400.0,38.26,38.26,37.95,37.95,400.0
2023-11-21 10:00:00,37.94,38.03,37.94,37.95,400.0,37.94,38.03,37.94,37.95,400.0
2023-11-21 10:30:00,38.04,38.1,38.04,38.08,1000.0,38.04,38.1,38.04,38.08,1000.0
2023-11-21 11:00:00,38.02,38.02,37.81,37.91,700.0,38.02,38.02,37.81,37.91,700.0
2023-11-21 11:30:00,38.0,38.12,37.94,37.94,499.0,38.0,38.12,37.94,37.94,499.0
2023-11-21 12:00:00,38.0,38.11,38.0,38.11,818.0,38.0,38.11,38.0,38.11,818.0
2023-11-21 12:30:00,38.12,38.12,38.09,38.09,200.0,38.12,38.12,38.09,38.09,200.0
2023-11-21 13:00:00,38.03,38.03,37.97,37.97,300.0,38.03,38.03,37.97,37.97,300.0
2023-11-21 13:30:00,38.04,38.17,38.04,38.12,1423.0,38.04,38.17,38.04,38.12,1423.0
2023-11-21 14:00:00,38.11,38.15,38.08,38.11,2479.0,38.11,38.15,38.08,38.11,2479.0
2023-11-21 14:30:00,38.15,38.19,38.13,38.14,1427.0,38.15,38.19,38.13,38.14,1427.0
2023-11-21 15:00:00,38.19,38.32,38.19,38.29,2280.0,38.19,38.32,38.19,38.29,2280.0
2023-11-21 15:30:00,38.33,38.53,38.31,38.37,6620.0,38.33,38.53,38.31,38.37,6620.0
2023-11-22 09:30:00,38.53,38.95,38.53,38.77,3191.0,38.53,38.95,38.53,38.77,3191.0
2023-11-22 10:00:00,38.65,39.04,38.65,39.04,3100.0,38.65,39.04,38.65,39.04,3100.0
2023-11-22 10:30:00,39.17,39.34,39.1,39.18,2800.0,39.17,39.34,39.1,39.18,2800.0
2023-11-22 11:00:00,39.29,39.48,39.28,39.39,2400.0,39.29,39.48,39.28,39.39,2400.0
2023-11-22 11:30:00,39.39,39.54,39.37,39.54,3148.0,39.39,39.54,39.37,39.54,3148.0
2023-11-22 12:00:00,39.53,39.59,39.12,39.12,2700.0,39.53,39.59,39.12,39.12,2700.0
2023-11-22 12:30:00,39.12,39.12,39.04,39.04,1700.0,39.12,39.12,39.04,39.04,1700.0
2023-11-22 13:00:00,39.1,39.15,38.99,39.15,900.0,39.1,39.15,38.99,39.15,900.0
2023-11-22 13:30:00,39.19,39.19,39.12,39.15,1900.0,39.19,39.19,39.12,39.15,1900.0
2023-11-22 14:00:00,39.16,39.23,39.07,39.23,2200.0,39.16,39.23,39.07,39.23,2200.0
2023-11-22 14:30:00,39.28,39.29,39.11,39.15,2245.0,39.28,39.29,39.11,39.15,2245.0
2023-11-22 15:00:00,39.06,39.14,39.03,39.1,2034.0,39.06,39.14,39.03,39.1,2034.0
2023-11-22 15:30:00,39.1,39.1,38.89,38.96,5041.0,39.1,39.1,38.89,38.96,5041.0
2023-11-24 09:30:00,39.06,39.07,39.02,39.03,500.0,39.06,39.07,39.02,39.03,500.0
2023-11-24 10:00:00,39.18,39.18,39.06,39.07,900.0,39.18,39.18,39.06,39.07,900.0
2023-11-24 10:30:00,39.1,39.1,38.96,38.97,834.0,39.1,39.1,38.96,38.97,834.0
2023-11-24 11:00:00,39.02,39.02,38.89,38.95,1235.0,39.02,39.02,38.89,38.95,1235.0
2023-11-24 11:30:00,39.02,39.02,38.91,38.91,422.0,39.02,39.02,38.91,38.91,422.0
2023-11-24 12:00:00,38.97,38.99,38.9,38.97,726.0,38.97,38.99,38.9,38.97,726.0
2023-11-24 12:30:00,38.96,39.13,38.91,39.13,2644.0,38.96,39.13,38.91,39.13,2644.0
2023-11-27 09:30:00,38.66,38.66,38.54,38.65,700.0,38.66,38.66,38.54,38.65,700.0
2023-11-27 10:00:00,38.72,39.35,38.72,39.01,1700.0,38.72,39.35,38.72,39.01,1700.0
2023-11-27 10:30:00,39.02,39.19,38.95,39.19,2400.0,39.02,39.19,38.95,39.19,2400.0
2023-11-27 11:00:00,39.16,39.3,39.13,39.3,1407.0,39.16,39.3,39.13,39.3,1407.0
2023-11-27 11:30:00,39.41,39.41,39.31,39.31,600.0,39.41,39.41,39.31,39.31,600.0
2023-11-27 12:00:00,39.32,39.43,39.32,39.43,1823.0,39.32,39.43,39.32,39.43,1823.0
2023-11-27 12:30:00,39.43,39.48,39.35,39.43,6411.0,39.43,39.48,39.35,39.43,6411.0
2023-11-27 13:00:00,39.47,39.63,39.47,39.63,1218.0,39.47,39.63,39.47,39.63,1218.0
2023-11-27 13:30:00,39.67,39.78,39.67,39.74,1600.0,39.67,39.78,39.67,39.74,1600.0
2023-11-27 14:00:00,39.79,39.87,39.79,39.87,1600.0,39.79,39.87,39.79,39.87,1600.0
2023-11-27 14:30:00,39.91,39.95,39.77,39.89,4004.0,39.91,39.95,39.77,39.89,4004.0
2023-11-27 15:00:00,39.87,39.94,39.86,39.89,5300.0,39.87,39.94,39.86,39.89,5300.0
2023-11-27 15:30:00,39.84,39.95,39.75,39.94,8871.0,39.84,39.95,39.75,39.94,8871.0
2023-11-28 09:30:00,39.49,39.49,39.34,39.34,226.0,39.49,39.49,39.34,39.34,226.0
2023-11-28 10:00:00,39.35,39.58,39.35,39.58,300.0,39.35,39.58,39.35,39.58,300.0
2023-11-28 10:30:00,39.43,39.65,39.43,39.58,600.0,39.43,39.65,39.43,39.58,600.0
2023-11-28 11:00:00,39.51,39.51,39.42,39.42,400.0,39.51,39.51,39.42,39.42,400.0
2023-11-28 11:30:00,39.41,39.44,39.21,39.25,863.0,39.41,39.44,39.21,39.25,863.0
2023-11-28 12:00:00,39.25,39.25,39.23,39.23,200.0,39.25,39.25,39.23,39.23,200.0
2023-11-28 12:30:00,39.1,39.1,39.0,39.06,600.0,39.1,39.1,39.0,39.06,600.0
2023-11-28 13:00:00,39.11,39.11,39.11,39.11,100.0,39.11,39.11,39.11,39.11,100.0
2023-11-28 13:30:00,38.98,39.7,38.98,39.69,4122.0,38.98,39.7,38.98,39.69,4122.0
2023-11-28 14:00:00,39.72,39.79,39.72,39.76,1000.0,39.72,39.79,39.72,39.76,1000.0
2023-11-28 14:30:00,39.78,39.87,39.72,39.72,1181.0,39.78,39.87,39.72,39.72,1181.0
2023-11-28 15:00:00,39.72,39.77,39.67,39.71,1900.0,39.72,39.77,39.67,39.71,1900.0
2023-11-28 15:30:00,39.68,39.71,39.56,39.66,2700.0,39.68,39.71,39.56,39.66,2700.0
2023-11-29 09:30:00,40.0,40.31,40.0,40.31,686.0,40.0,40.31,40.0,40.31,686.0
2023-11-29 10:00:00,40.31,40.48,40.27,40.27,700.0,40.31,40.48,40.27,40.27,700.0
2023-11-29 10:30:00,40.42,40.42,40.19,40.19,600.0,40.42,40.42,40.19,40.19,600.0
2023-11-29 11:00:00,40.31,40.31,40.1,40.15,900.0,40.31,40.31,40.1,40.15,900.0
2023-11-29 11:30:00,40.23,40.45,40.23,40.45,900.0,40.23,40.45,40.23,40.45,900.0
2023-11-29 12:00:00,40.52,40.62,40.52,40.54,900.0,40.52,40.62,40.52,40.54,900.0
2023-11-29 12:30:00,40.5,40.52,40.45,40.5,1298.0,40.5,40.52,40.45,40.5,1298.0
2023-11-29 13:00:00,40.49,40.5,40.46,40.46,813.0,40.49,40.5,40.46,40.46,813.0
2023-11-29 13:30:00,40.46,40.54,40.41,40.48,1777.0,40.46,40.54,40.41,40.48,1777.0
2023-11-29 14:00:00,40.53,40.72,40.53,40.71,1000.0,40.53,40.72,40.53,40.71,1000.0
2023-11-29 14:30:00,40.7,40.7,40.52,40.58,1216.0,40.7,40.7,40.52,40.58,1216.0
2023-11-29 15:00:00,40.59,40.74,40.56,40.73,5078.0,40.59,40.74,40.56,40.73,5078.0
2023-11-29 15:30:00,40.69,40.74,40.56,40.74,10428.0,40.69,40.74,40.56,40.74,10428.0
2023-11-30 09:30:00,40.31,40.61,40.31,40.53,1753.0,40.31,40.61,40.31,40.53,1753.0
2023-11-30 10:00:00,40.73,40.81,40.63,40.77,967.0,40.73,40.81,40.63,40.77,967.0
2023-11-30 10:30:00,40.73,40.73,40.61,40.7,1925.0,40.73,40.73,40.61,40.7,1925.0
2023-11-30 11:00:00,40.9,41.08,40.88,40.99,2935.0,40.9,41.08,40.88,40.99,2935.0
2023-11-30 11:30:00,40.85,41.0,40.85,41.0,700.0,40.85,41.0,40.85,41.0,700.0
2023-11-30 12:00:00,41.04,41.16,41.02,41.08,1836.0,41.04,41.16,41.02,41.08,1836.0
2023-11-30 12:30:00,41.08,41.1,41.03,41.08,1402.0,41.08,41.1,41.03,41.08,1402.0
2023-11-30 13:00:00,41.1,41.1,40.96,41.02,2929.0,41.1,41.1,40.96,41.02,2929.0
2023-11-30 13:30:00,41.03,41.14,41.03,41.08,1827.0,41.03,41.14,41.03,41.08,1827.0
2023-11-30 14:00:00,41.2,41.2,41.05,41.14,1929.0,41.2,41.2,41.05,41.14,1929.0
2023-11-30 14:30:00,41.14,41.23,41.13,41.23,4225.0,41.14,41.23,41.13,41.23,4225.0
2023-11-30 15:00:00,41.21,41.21,40.92,40.92,3746.0,41.21,41.21,40.92,40.92,3746.0
2023-11-30 15:30:00,40.93,41.11,40.93,41.05,9896.0,40.93,41.11,40.93,41.05,9896.0
2023-12-01 09:30:00,40.78,40.83,40.77,40.83,474.0,40.78,40.83,40.77,40.83,474.0
2023-12-01 10:00:00,40.86,41.63,40.86,41.59,3470.0,40.86,41.63,40.86,41.59,3470.0
2023-12-01 10:30:00,41.65,41.96,41.65,41.95,2855.0,41.65,41.96,41.65,41.95,2855.0
2023-12-01 11:00:00,41.81,42.15,41.62,42.15,800.0,41.81,42.15,41.62,42.15,800.0
2023-12-01 11:30:00,42.13,42.43,42.06,42.43,700.0,42.13,42.43,42.06,42.43,700.0
2023-12-01 12:00:00,42.35,42.65,42.35,42.59,1800.0,42.35,42.65,42.35,42.59,1800.0
2023-12-01 12:30:00,42.59,42.59,42.49,42.58,600.0,42.59,42.59,42.49,42.58,600.0
2023-12-01 13:00:00,42.77,42.85,42.75,42.8,700.0,42.77,42.85,42.75,42.8,700.0
2023-12-01 13:30:00,42.81,42.85,42.69,42.7,1000.0,42.81,42.85,42.69,42.7,1000.0
2023-12-01 14:00:00,42.64,42.74,42.62,42.73,1200.0,42.64,42.74,42.62,42.73,1200.0
2023-12-01 14:30:00,42.75,42.85,42.74,42.85,1000.0,42.75,42.85,42.74,42.85,1000.0
2023-12-01 15:00:00,42.84,42.94,42.84,42.94,1540.0,42.84,42.94,42.84,42.94,1540.0
2023-12-01 15:30:00,42.93,43.15,42.93,43.15,5777.0,42.93,43.15,42.93,43.15,5777.0
2023-12-04 09:30:00,43.35,44.12,43.35,43.73,2105.0,43.35,44.12,43.35,43.73,2105.0
2023-12-04 10:00:00,43.59,43.81,43.44,43.53,8249.0,43.59,43.81,43.44,43.53,8249.0
2023-12-04 10:30:00,43.66,43.93,43.45,43.55,7101.0,43.66,43.93,43.45,43.55,7101.0
2023-12-04 11:00:00,43.42,43.56,43.3,43.43,4844.0,43.42,43.56,43.3,43.43,4844.0
2023-12-04 11:30:00,43.43,43.46,43.17,43.25,7163.0,43.43,43.46,43.17,43.25,7163.0
2023-12-04 12:00:00,43.26,43.26,43.08,43.15,4113.0,43.26,43.26,43.08,43.15,4113.0
2023-12-04 12:30:00,43.21,43.25,43.18,43.24,3367.0,43.21,43.25,43.18,43.24,3367.0
2023-12-04 13:00:00,43.21,43.21,42.93,42.94,5262.0,43.21,43.21,42.93,42.94,5262.0
2023-12-04 13:30:00,42.92,43.07,42.86,42.97,5925.0,42.92,43.07,42.86,42.97,5925.0
2023-12-04 14:00:00,42.96,43.03,42.84,42.85,6398.0,42.96,43.03,42.84,42.85,6398.0
2023-12-04 14:30:00,42.79,42.84,42.72,42.82,7591.0,42.79,42.84,42.72,42.82,7591.0
2023-12-04 15:00:00,42.83,42.96,42.71,42.71,13024.0,42.83,42.96,42.71,42.71,13024.0
2023-12-04 15:30:00,42.71,42.71,42.4,42.69,23839.0,42.71,42.71,42.4,42.69,23839.0
2023-12-05 09:30:00,42.56,42.92,42.45,42.88,1000.0,42.56,42.92,42.45,42.88,1000.0
2023-12-05 10:00:00,43.2,43.21,42.79,42.96,5742.0,43.2,43.21,42.79,42.96,5742.0
2023-12-05 10:30:00,43.01,43.04,42.64,43.02,6397.0,43.01,43.04,42.64,43.02,6397.0
2023-12-05 11:00:00,43.03,43.14,42.84,42.9,4221.0,43.03,43.14,42.84,42.9,4221.0
2023-12-05 11:30:00,42.71,42.83,42.58,42.64,2600.0,42.71,42.83,42.58,42.64,2600.0
2023-12-05 12:00:00,42.64,42.69,42.54,42.54,2018.0,42.64,42.69,42.54,42.54,2018.0
2023-12-05 12:30:00,42.52,42.54,42.34,42.41,1668.0,42.52,42.54,42.34,42.41,1668.0
2023-12-05 13:00:00,42.4,42.68,42.37,42.53,3600.0,42.4,42.68,42.37,42.53,3600.0
2023-12-05 13:30:00,42.55,42.59,42.37,42.47,2800.0,42.55,42.59,42.37,42.47,2800.0
2023-12-05 14:00:00,42.47,42.49,42.37,42.41,2353.0,42.47,42.49,42.37,42.41,2353.0
2023-12-05 14:30:00,42.44,42.45,42.36,42.4,3186.0,42.44,42.45,42.36,42.4,3186.0
2023-12-05 15:00:00,42.38,42.45,42.23,42.32,6180.0,42.38,42.45,42.23,42.32,6180.0
2023-12-05 15:30:00,42.33,42.38,41.88,41.9,14739.0,42.33,42.38,41.88,41.9,14739.0
2023-12-06 09:30:00,43.0,47.24,42.85,46.71,25690.0,43.0,47.24,42.85,46.71,25690.0
2023-12-06 10:00:00,46.75,46.8,45.93,46.19,21006.0,46.75,46.8,45.93,46.19,21006.0
2023-12-06 10:30:00,46.2,46.32,44.77,44.85,15519.0,46.2,46.32,44.77,44.85,15519.0
2023-12-06 11:00:00,44.77,44.77,43.89,43.92,12715.0,44.77,44.77,43.89,43.92,12715.0
2023-12-06 11:30:00,43.89,44.93,43.69,44.77,20853.0,43.89,44.93,43.69,44.77,20853.0
2023-12-06 12:00:00,44.67,45.1,44.67,44.72,7745.0,44.67,45.1,44.67,44.72,7745.0
2023-12-06 12:30:00,44.72,44.85,44.55,44.56,6664.0,44.72,44.85,44.55,44.56,6664.0
2023-12-06 13:00:00,44.55,44.57,44.0,44.02,8578.0,44.55,44.57,44.0,44.02,8578.0
2023-12-06 13:30:00,44.02,44.23,43.88,43.88,3681.0,44.02,44.23,43.88,43.88,3681.0
2023-12-06 14:00:00,43.8,43.88,43.55,43.72,2682.0,43.8,43.88,43.55,43.72,2682.0
2023-12-06 14:30:00,43.78,43.82,43.65,43.77,2403.0,43.78,43.82,43.65,43.77,2403.0
2023-12-06 15:00:00,43.76,43.85,43.64,43.75,7871.0,43.76,43.85,43.64,43.75,7871.0
2023-12-06 15:30:00,43.72,43.99,43.66,43.8,11220.0,43.72,43.99,43.66,43.8,11220.0
2023-12-07 09:30:00,44.02,44.4,43.78,44.09,2724.0,44.02,44.4,43.78,44.09,2724.0
2023-12-07 10:00:00,44.24,44.43,43.92,44.17,2217.0,44.24,44.43,43.92,44.17,2217.0
2023-12-07 10:30:00,44.19,44.79,44.19,44.71,4706.0,44.19,44.79,44.19,44.71,4706.0
2023-12-07 11:00:00,44.69,44.86,44.35,44.83,2700.0,44.69,44.86,44.35,44.83,2700.0
2023-12-07 11:30:00,44.91,45.04,44.81,44.94,3333.0,44.91,45.04,44.81,44.94,3333.0
2023-12-07 12:00:00,44.94,45.27,44.94,45.24,2600.0,44.94,45.27,44.94,45.24,2600.0
2023-12-07 12:30:00,45.26,45.36,45.22,45.31,1948.0,45.26,45.36,45.22,45.31,1948.0
2023-12-07 13:00:00,45.35,45.43,45.32,45.32,3840.0,45.35,45.43,45.32,45.32,3840.0
2023-12-07 13:30:00,45.32,45.6,45.32,45.55,2100.0,45.32,45.6,45.32,45.55,2100.0
2023-12-07 14:00:00,45.63,45.81,45.61,45.78,2222.0,45.63,45.81,45.61,45.78,2222.0
2023-12-07 14:30:00,45.56,45.67,45.4,45.58,2805.0,45.56,45.67,45.4,45.58,2805.0
2023-12-07 15:00:00,45.61,45.7,45.59,45.65,2372.0,45.61,45.7,45.59,45.65,2372.0
2023-12-07 15:30:00,45.64,45.85,45.56,45.7,12254.0,45.64,45.85,45.56,45.7,12254.0
2023-12-08 09:30:00,45.25,45.68,45.08,45.68,2955.0,45.25,45.68,45.08,45.68,2955.0
2023-12-08 10:00:00,45.72,46.61,45.69,46.61,6648.0,45.72,46.61,45.69,46.61,6648.0
2023-12-08 10:30:00,46.6,46.7,46.41,46.66,2540.0,46.6,46.7,46.41,46.66,2540.0
2023-12-08 11:00:00,46.63,46.63,46.03,46.16,2537.0,46.63,46.63,46.03,46.16,2537.0
2023-12-08 11:30:00,46.16,46.45,46.16,46.44,1564.0,46.16,46.45,46.16,46.44,1564.0
2023-12-08 12:00:00,46.42,46.83,46.41,46.76,2150.0,46.42,46.83,46.41,46.76,2150.0
2023-12-08 12:30:00,46.84,47.04,46.84,46.88,2035.0,46.84,47.04,46.84,46.88,2035.0
2023-12-08 13:00:00,46.96,46.99,46.77,46.95,2156.0,46.96,46.99,46.77,46.95,2156.0
2023-12-08 13:30:00,46.89,47.01,46.89,47.01,2590.0,46.89,47.01,46.89,47.01,2590.0
2023-12-08 14:00:00,46.99,47.19,46.91,47.19,4288.0,46.99,47.19,46.91,47.19,4288.0
2023-12-08 14:30:00,47.22,47.26,47.07,47.25,3200.0,47.22,47.26,47.07,47.25,3200.0
2023-12-08 15:00:00,47.31,47.4,47.17,47.26,5558.0,47.31,47.4,47.17,47.26,5558.0
2023-12-08 15:30:00,47.21,47.37,47.12,47.3,10775.0,47.21,47.37,47.12,47.3,10775.0
2023-12-11 09:30:00,47.04,47.35,46.8,46.84,4092.0,47.04,47.35,46.8,46.84,4092.0
2023-12-11 10:00:00,46.77,47.01,46.77,46.87,1726.0,46.77,47.01,46.77,46.87,1726.0
2023-12-11 10:30:00,46.97,47.25,46.87,47.13,2294.0,46.97,47.25,46.87,47.13,2294.0
2023-12-11 11:00:00,47.1,47.13,46.72,46.84,3629.0,47.1,47.13,46.72,46.84,3629.0
2023-12-11 11:30:00,46.85,47.1,46.85,47.07,2005.0,46.85,47.1,46.85,47.07,2005.0
2023-12-11 12:00:00,47.05,47.07,46.97,47.01,1425.0,47.05,47.07,46.97,47.01,1425.0
2023-12-11 12:30:00,47.02,47.02,46.98,46.99,1680.0,47.02,47.02,46.98,46.99,1680.0
2023-12-11 13:00:00,47.01,47.3,47.01,47.3,1314.0,47.01,47.3,47.01,47.3,1314.0
2023-12-11 13:30:00,47.3,47.35,47.28,47.3,1100.0,47.3,47.35,47.28,47.3,1100.0
2023-12-11 14:00:00,47.22,47.24,47.08,47.24,500.0,47.22,47.24,47.08,47.24,500.0
2023-12-11 14:30:00,47.25,47.45,47.25,47.38,1801.0,47.25,47.45,47.25,47.38,1801.0
2023-12-11 15:00:00,47.34,47.56,47.3,47.48,2500.0,47.34,47.56,47.3,47.48,2500.0
2023-12-11 15:30:00,47.43,47.68,47.43,47.66,12914.0,47.43,47.68,47.43,47.66,12914.0
2023-12-12 09:30:00,47.46,47.5,47.21,47.35,3805.0,47.46,47.5,47.21,47.35,3805.0
2023-12-12 10:00:00,47.36,47.43,46.86,46.86,2838.0,47.36,47.43,46.86,46.86,2838.0
2023-12-12 10:30:00,46.69,46.84,46.69,46.82,1284.0,46.69,46.84,46.69,46.82,1284.0
2023-12-12 11:00:00,46.8,46.85,46.6,46.72,2122.0,46.8,46.85,46.6,46.72,2122.0
2023-12-12 11:30:00,46.74,46.74,46.53,46.53,900.0,46.74,46.74,46.53,46.53,900.0
2023-12-12 12:00:00,46.54,46.69,46.54,46.61,600.0,46.54,46.69,46.54,46.61,600.0
2023-12-12 12:30:00,46.6,46.64,46.38,46.38,700.0,46.6,46.64,46.38,46.38,700.0
2023-12-12 13:00:00,46.38,46.52,46.38,46.5,1300.0,46.38,46.52,46.38,46.5,1300.0
2023-12-12 13:30:00,46.49,46.49,46.27,46.27,1995.0,46.49,46.49,46.27,46.27,1995.0
2023-12-12 14:00:00,46.26,46.26,46.02,46.02,1183.0,46.26,46.26,46.02,46.02,1183.0
2023-12-12 14:30:00,45.98,46.01,45.87,45.89,2300.0,45.98,46.01,45.87,45.89,2300.0
2023-12-12 15:00:00,45.91,46.02,45.82,45.82,2800.0,45.91,46.02,45.82,45.82,2800.0
2023-12-12 15:30:00,45.88,46.41,45.88,46.34,7717.0,45.88,46.41,45.88,46.34,7717.0
2023-12-13 09:30:00,46.66,46.66,46.2,46.4,1100.0,46.66,46.66,46.2,46.4,1100.0
2023-12-13 10:00:00,46.19,46.38,46.1,46.11,1500.0,46.19,46.38,46.1,46.11,1500.0
2023-12-13 10:30:00,46.15,46.32,46.15,46.32,500.0,46.15,46.32,46.15,46.32,500.0
2023-12-13 11:00:00,46.31,46.42,46.31,46.42,200.0,46.31,46.42,46.31,46.42,200.0
2023-12-13 11:30:00,46.55,46.55,46.46,46.52,2010.0,46.55,46.55,46.46,46.52,2010.0
2023-12-13 12:00:00,46.53,46.53,46.46,46.46,700.0,46.53,46.53,46.46,46.46,700.0
2023-12-13 12:30:00,46.45,46.62,46.4,46.62,806.0,46.45,46.62,46.4,46.62,806.0
2023-12-13 13:00:00,46.59,46.61,46.25,46.28,600.0,46.59,46.61,46.25,46.28,600.0
2023-12-13 13:30:00,46.28,46.45,46.28,46.45,1500.0,46.28,46.45,46.28,46.45,1500.0
2023-12-13 14:00:00,46.48,47.13,46.48,47.13,1700.0,46.48,47.13,46.48,47.13,1700.0
2023-12-13 14:30:00,47.12,47.96,47.12,47.96,4136.0,47.12,47.96,47.12,47.96,4136.0
2023-12-13 15:00:00,48.0,48.23,47.69,47.88,8849.0,48.0,48.23,47.69,47.88,8849.0
2023-12-13 15:30:00,47.93,48.74,47.92,48.29,25001.0,47.93,48.74,47.92,48.29,25001.0
2023-12-14 09:30:00,49.45,50.39,49.26,50.32,10965.0,49.45,50.39,49.26,50.32,10965.0
2023-12-14 10:00:00,50.43,50.49,49.97,50.31,4618.0,50.43,50.49,49.97,50.31,4618.0
2023-12-14 10:30:00,50.16,50.22,49.89,50.02,2600.0,50.16,50.22,49.89,50.02,2600.0
2023-12-14 11:00:00,50.39,50.63,50.34,50.4,1202.0,50.39,50.63,50.34,50.4,1202.0
2023-12-14 11:30:00,50.57,50.73,50.57,50.73,2722.0,50.57,50.73,50.57,50.73,2722.0
2023-12-14 12:00:00,50.68,50.77,50.45,50.45,4545.0,50.68,50.77,50.45,50.45,4545.0
2023-12-14 12:30:00,50.6,50.8,50.49,50.49,4160.0,50.6,50.8,50.49,50.49,4160.0
2023-12-14 13:00:00,50.45,50.8,50.34,50.34,2465.0,50.45,50.8,50.34,50.34,2465.0
2023-12-14 13:30:00,50.16,50.22,50.0,50.19,5370.0,50.16,50.22,50.0,50.19,5370.0
2023-12-14 14:00:00,50.39,50.88,50.39,50.82,8033.0,50.39,50.88,50.39,50.82,8033.0
2023-12-14 14:30:00,50.86,51.18,50.79,51.18,10143.0,50.86,51.18,50.79,51.18,10143.0
2023-12-14 15:00:00,51.18,51.53,51.18,51.48,10684.0,51.18,51.53,51.18,51.48,10684.0
2023-12-14 15:30:00,51.44,51.53,51.11,51.15,19225.0,51.44,51.53,51.11,51.15,19225.0
2023-12-15 09:30:00,50.44,50.83,50.19,50.49,1300.0,50.44,50.83,50.19,50.49,1300.0
2023-12-15 10:00:00,50.88,50.89,50.36,50.36,2500.0,50.88,50.89,50.36,50.36,2500.0
2023-12-15 10:30:00,50.26,50.95,50.23,50.91,4751.0,50.26,50.95,50.23,50.91,4751.0
2023-12-15 11:00:00,50.75,50.75,50.26,50.34,1700.0,50.75,50.75,50.26,50.34,1700.0
2023-12-15 11:30:00,50.23,50.32,50.07,50.25,2303.0,50.23,50.32,50.07,50.25,2303.0
2023-12-15 12:00:00,50.09,50.17,50.02,50.05,1100.0,50.09,50.17,50.02,50.05,1100.0
2023-12-15 12:30:00,50.08,50.16,50.0,50.03,800.0,50.08,50.16,50.0,50.03,800.0
2023-12-15 13:00:00,49.94,49.96,49.57,49.62,2000.0,49.94,49.96,49.57,49.62,2000.0
2023-12-15 13:30:00,49.44,49.5,49.37,49.45,2351.0,49.44,49.5,49.37,49.45,2351.0
2023-12-15 14:00:00,49.56,49.56,49.45,49.53,1181.0,49.56,49.56,49.45,49.53,1181.0
2023-12-15 14:30:00,49.54,49.54,49.33,49.42,2279.0,49.54,49.54,49.33,49.42,2279.0
2023-12-15 15:00:00,49.67,49.69,49.45,49.66,4382.0,49.67,49.69,49.45,49.66,4382.0
2023-12-15 15:30:00,49.61,49.79,49.34,49.79,9024.0,49.61,49.79,49.34,49.79,9024.0
2023-12-18 09:30:00,49.81,49.95,49.8,49.95,400.0,49.81,49.95,49.8,49.95,400.0
2023-12-18 10:00:00,50.05,50.05,49.58,49.58,1619.0,50.05,50.05,49.58,49.58,1619.0
2023-12-18 10:30:00,49.62,49.62,49.6,49.6,200.0,49.62,49.62,49.6,49.6,200.0
2023-12-18 11:00:00,49.15,49.32,49.15,49.2,632.0,49.15,49.32,49.15,49.2,632.0
2023-12-18 11:30:00,49.12,49.15,49.05,49.05,2385.0,49.12,49.15,49.05,49.05,2385.0
2023-12-18 12:00:00,49.06,49.09,49.02,49.09,600.0,49.06,49.09,49.02,49.09,600.0
2023-12-18 12:30:00,49.1,49.19,49.1,49.16,300.0,49.1,49.19,49.1,49.16,300.0
2023-12-18 13:00:00,49.02,49.08,48.96,48.96,600.0,49.02,49.08,48.96,48.96,600.0
2023-12-18 13:30:00,48.99,49.09,48.98,49.09,1000.0,48.99,49.09,48.98,49.09,1000.0
2023-12-18 14:00:00,49.07,49.31,49.04,49.31,1292.0,49.07,49.31,49.04,49.31,1292.0
2023-12-18 14:30:00,49.22,49.39,49.2,49.39,1829.0,49.22,49.39,49.2,49.39,1829.0
2023-12-18 15:00:00,49.39,49.48,49.35,49.37,3696.0,49.39,49.48,49.35,49.37,3696.0
2023-12-18 15:30:00,49.34,49.56,49.34,49.38,6029.0,49.34,49.56,49.34,49.38,6029.0
2023-12-19 09:30:00,50.29,51.01,50.29,50.85,1000.0,50.29,51.01,50.29,50.85,1000.0
2023-12-19 10:00:00,50.76,51.15,50.76,51.08,3420.0,50.76,51.15,50.76,51.08,3420.0
2023-12-19 10:30:00,51.07,51.28,51.07,51.25,4428.0,51.07,51.28,51.07,51.25,4428.0
2023-12-19 11:00:00,51.31,51.41,51.14,51.19,10511.0,51.31,51.41,51.14,51.19,10511.0
2023-12-19 11:30:00,51.18,51.18,50.91,51.06,2638.0,51.18,51.18,50.91,51.06,2638.0
2023-12-19 12:00:00,51.0,51.04,50.9,51.04,3581.0,51.0,51.04,50.9,51.04,3581.0
2023-12-19 12:30:00,51.19,51.33,51.16,51.33,2119.0,51.19,51.33,51.16,51.33,2119.0
2023-12-19 13:00:00,51.36,51.36,51.29,51.34,1303.0,51.36,51.36,51.29,51.34,1303.0
2023-12-19 13:30:00,51.36,51.4,51.25,51.3,3649.0,51.36,51.4,51.25,51.3,3649.0
2023-12-19 14:00:00,51.29,51.32,51.2,51.27,2289.0,51.29,51.32,51.2,51.27,2289.0
2023-12-19 14:30:00,51.27,51.31,51.24,51.31,2245.0,51.27,51.31,51.24,51.31,2245.0
2023-12-19 15:00:00,51.34,51.67,51.29,51.67,4677.0,51.34,51.67,51.29,51.67,4677.0
2023-12-19 15:30:00,51.68,51.88,51.64,51.8,9188.0,51.68,51.88,51.64,51.8,9188.0
2023-12-20 09:30:00,51.25,51.48,51.25,51.38,2900.0,51.25,51.48,51.25,51.38,2900.0
2023-12-20 10:00:00,51.59,51.97,51.59,51.89,1776.0,51.59,51.97,51.59,51.89,1776.0
2023-12-20 10:30:00,51.97,52.35,51.97,52.33,1808.0,51.97,52.35,51.97,52.33,1808.0
2023-12-20 11:00:00,52.41,52.66,52.37,52.65,1909.0,52.41,52.66,52.37,52.65,1909.0
2023-12-20 11:30:00,52.6,52.75,52.53,52.61,2480.0,52.6,52.75,52.53,52.61,2480.0
2023-12-20 12:00:00,52.67,52.67,52.51,52.62,1216.0,52.67,52.67,52.51,52.62,1216.0
2023-12-20 12:30:00,52.61,52.75,52.59,52.59,800.0,52.61,52.75,52.59,52.59,800.0
2023-12-20 13:00:00,52.63,52.69,52.6,52.62,916.0,52.63,52.69,52.6,52.62,916.0
2023-12-20 13:30:00,52.69,52.69,52.53,52.6,900.0,52.69,52.69,52.53,52.6,900.0
2023-12-20 14:00:00,52.37,52.7,52.37,52.56,1700.0,52.37,52.7,52.37,52.56,1700.0
2023-12-20 14:30:00,52.55,52.59,52.05,52.33,4400.0,52.55,52.59,52.05,52.33,4400.0
2023-12-20 15:00:00,52.13,52.17,51.75,51.95,2100.0,52.13,52.17,51.75,51.95,2100.0
2023-12-20 15:30:00,51.33,51.39,51.09,51.22,5525.0,51.33,51.39,51.09,51.22,5525.0
2023-12-21 09:30:00,51.38,52.23,51.38,52.23,1500.0,51.38,52.23,51.38,52.23,1500.0
2023-12-21 10:00:00,52.11,52.57,51.95,52.53,2052.0,52.11,52.57,51.95,52.53,2052.0
2023-12-21 10:30:00,52.48,52.62,52.3,52.61,4927.0,52.48,52.62,52.3,52.61,4927.0
2023-12-21 11:00:00,52.65,52.76,52.59,52.6,3160.0,52.65,52.76,52.59,52.6,3160.0
2023-12-21 11:30:00,52.58,52.76,52.46,52.62,1299.0,52.58,52.76,52.46,52.62,1299.0
2023-12-21 12:00:00,52.54,52.57,52.21,52.23,3597.0,52.54,52.57,52.21,52.23,3597.0
2023-12-21 12:30:00,52.35,52.69,52.21,52.67,7245.0,52.35,52.69,52.21,52.67,7245.0
2023-12-21 13:00:00,52.52,52.63,52.5,52.63,1904.0,52.52,52.63,52.5,52.63,1904.0
2023-12-21 13:30:00,52.59,52.65,52.58,52.65,1400.0,52.59,52.65,52.58,52.65,1400.0
2023-12-21 14:00:00,52.58,52.58,52.5,52.54,500.0,52.58,52.58,52.5,52.54,500.0
2023-12-21 14:30:00,52.52,52.63,52.52,52.62,1076.0,52.52,52.63,52.52,52.62,1076.0
2023-12-21 15:00:00,52.61,52.63,52.5,52.55,2683.0,52.61,52.63,52.5,52.55,2683.0
2023-12-21 15:30:00,52.61,52.63,52.53,52.54,10573.0,52.61,52.63,52.53,52.54,10573.0
2023-12-22 09:30:00,52.85,53.0,52.52,52.81,2245.0,52.85,53.0,52.52,52.81,2245.0
2023-12-22 10:00:00,52.79,53.0,52.78,52.84,3712.0,52.79,53.0,52.78,52.84,3712.0
2023-12-22 10:30:00,52.96,53.09,52.84,52.9,2926.0,52.96,53.09,52.84,52.9,2926.0
2023-12-22 11:00:00,52.92,53.1,52.68,53.02,3315.0,52.92,53.1,52.68,53.02,3315.0
2023-12-22 11:30:00,53.15,53.15,52.96,53.04,3893.0,53.15,53.15,52.96,53.04,3893.0
2023-12-22 12:00:00,53.08,53.18,53.04,53.18,1499.0,53.08,53.18,53.04,53.18,1499.0
2023-12-22 12:30:00,53.09,53.29,53.09,53.29,1774.0,53.09,53.29,53.09,53.29,1774.0
2023-12-22 13:00:00,53.36,53.37,53.16,53.2,3161.0,53.36,53.37,53.16,53.2,3161.0
2023-12-22 13:30:00,53.21,53.31,53.21,53.31,1202.0,53.21,53.31,53.21,53.31,1202.0
2023-12-22 14:00:00,53.27,53.55,53.22,53.26,3253.0,53.27,53.55,53.22,53.26,3253.0
2023-12-22 14:30:00,53.13,53.5,53.13,53.46,2047.0,53.13,53.5,53.13,53.46,2047.0
2023-12-22 15:00:00,53.43,53.45,53.29,53.29,4121.0,53.43,53.45,53.29,53.29,4121.0
2023-12-22 15:30:00,53.28,53.37,53.16,53.22,6557.0,53.28,53.37,53.16,53.22,6557.0
2023-12-26 09:30:00,53.2,53.21,52.88,53.21,1100.0,53.2,53.21,52.88,53.21,1100.0
2023-12-26 10:00:00,53.28,54.02,53.28,53.96,4984.0,53.28,54.02,53.28,53.96,4984.0
2023-12-26 10:30:00,54.07,54.07,53.78,53.81,1500.0,54.07,54.07,53.78,53.81,1500.0
2023-12-26 11:00:00,53.86,54.28,53.86,54.14,1400.0,53.86,54.28,53.86,54.14,1400.0
2023-12-26 11:30:00,54.16,54.28,54.16,54.23,600.0,54.16,54.28,54.16,54.23,600.0
2023-12-26 12:00:00,54.4,54.54,54.4,54.49,1580.0,54.4,54.54,54.4,54.49,1580.0
2023-12-26 12:30:00,54.37,54.5,54.37,54.5,400.0,54.37,54.5,54.37,54.5,400.0
2023-12-26 13:00:00,54.35,54.6,54.35,54.6,325.0,54.35,54.6,54.35,54.6,325.0
2023-12-26 13:30:00,54.6,54.88,54.57,54.88,1455.0,54.6,54.88,54.57,54.88,1455.0
2023-12-26 14:00:00,54.77,54.93,54.75,54.93,800.0,54.77,54.93,54.75,54.93,800.0
2023-12-26 14:30:00,54.98,55.13,54.93,55.13,2000.0,54.98,55.13,54.93,55.13,2000.0
2023-12-26 15:00:00,55.13,55.21,55.06,55.14,2219.0,55.13,55.21,55.06,55.14,2219.0
2023-12-26 15:30:00,55.12,55.18,54.84,54.85,3070.0,55.12,55.18,54.84,54.85,3070.0
2023-12-27 09:30:00,55.09,55.36,54.99,55.05,1364.0,55.09,55.36,54.99,55.05,1364.0
2023-12-27 10:00:00,55.01,55.58,54.94,55.44,2425.0,55.01,55.58,54.94,55.44,2425.0
2023-12-27 10:30:00,55.43,55.48,54.97,54.97,3409.0,55.43,55.48,54.97,54.97,3409.0
2023-12-27 11:00:00,54.9,55.07,54.9,55.07,1900.0,54.9,55.07,54.9,55.07,1900.0
2023-12-27 11:30:00,55.04,55.16,54.92,54.92,3113.0,55.04,55.16,54.92,54.92,3113.0
2023-12-27 12:00:00,54.91,54.94,54.83,54.94,3426.0,54.91,54.94,54.83,54.94,3426.0
2023-12-27 12:30:00,54.84,54.99,54.67,54.72,4342.0,54.84,54.99,54.67,54.72,4342.0
2023-12-27 13:00:00,54.77,55.31,54.77,55.1,4193.0,54.77,55.31,54.77,55.1,4193.0
2023-12-27 13:30:00,54.99,55.07,54.96,54.99,4080.0,54.99,55.07,54.96,54.99,4080.0
2023-12-27 14:00:00,54.97,55.07,54.77,55.04,4127.0,54.97,55.07,54.77,55.04,4127.0
2023-12-27 14:30:00,55.04,55.04,54.86,54.94,4875.0,55.04,55.04,54.86,54.94,4875.0
2023-12-27 15:00:00,54.97,55.07,54.95,54.96,6034.0,54.97,55.07,54.95,54.96,6034.0
2023-12-27 15:30:00,54.94,55.2,54.94,55.18,13718.0,54.94,55.2,54.94,55.18,13718.0
2023-12-28 09:30:00,55.47,55.65,55.46,55.65,1000.0,55.47,55.65,55.46,55.65,1000.0
2023-12-28 10:00:00,55.36,55.5,55.32,55.32,1900.0,55.36,55.5,55.32,55.32,1900.0
2023-12-28 10:30:00,55.16,55.19,54.78,54.78,1316.0,55.16,55.19,54.78,54.78,1316.0
2023-12-28 11:00:00,54.62,54.78,54.62,54.72,800.0,54.62,54.78,54.62,54.72,800.0
2023-12-28 11:30:00,54.71,54.75,54.69,54.69,700.0,54.71,54.75,54.69,54.69,700.0
2023-12-28 12:00:00,54.81,54.87,54.81,54.83,800.0,54.81,54.87,54.81,54.83,800.0
2023-12-28 12:30:00,54.91,54.95,54.78,54.79,1130.0,54.91,54.95,54.78,54.79,1130.0
2023-12-28 13:00:00,54.85,54.85,54.59,54.59,500.0,54.85,54.85,54.59,54.59,500.0
2023-12-28 13:30:00,54.57,54.6,54.38,54.48,1300.0,54.57,54.6,54.38,54.48,1300.0
2023-12-28 14:00:00,54.46,54.57,54.46,54.51,900.0,54.46,54.57,54.46,54.51,900.0
2023-12-28 14:30:00,54.47,54.47,54.36,54.4,1000.0,54.47,54.47,54.36,54.4,1000.0
2023-12-28 15:00:00,54.35,54.35,54.15,54.32,3000.0,54.35,54.35,54.15,54.32,3000.0
2023-12-28 15:30:00,54.29,54.45,54.28,54.35,6200.0,54.29,54.45,54.28,54.35,6200.0
2023-12-29 09:30:00,54.25,54.4,54.09,54.09,1600.0,54.25,54.4,54.09,54.09,1600.0
2023-12-29 10:00:00,54.18,54.25,53.84,53.84,1786.0,54.18,54.25,53.84,53.84,1786.0
2023-12-29 10:30:00,53.79,53.82,53.56,53.59,3533.0,53.79,53.82,53.56,53.59,3533.0
2023-12-29 11:00:00,53.54,53.58,53.39,53.53,1999.0,53.54,53.58,53.39,53.53,1999.0
2023-12-29 11:30:00,53.51,53.8,53.51,53.8,2412.0,53.51,53.8,53.51,53.8,2412.0
2023-12-29 12:00:00,53.61,53.61,53.49,53.6,2750.0,53.61,53.61,53.49,53.6,2750.0
2023-12-29 12:30:00,53.62,53.78,53.62,53.78,2200.0,53.62,53.78,53.62,53.78,2200.0
2023-12-29 13:00:00,53.76,53.86,53.73,53.74,2050.0,53.76,53.86,53.73,53.74,2050.0
2023-12-29 13:30:00,53.73,53.82,53.68,53.82,2932.0,53.73,53.82,53.68,53.82,2932.0
2023-12-29 14:00:00,53.76,54.0,53.76,53.94,3708.0,53.76,54.0,53.76,53.94,3708.0
2023-12-29 14:30:00,53.89,53.96,53.84,53.96,3645.0,53.89,53.96,53.84,53.96,3645.0
2023-12-29 15:00:00,53.95,53.99,53.84,53.99,4356.0,53.95,53.99,53.84,53.99,4356.0
2023-12-29 15:30:00,53.95,53.95,53.65,53.88,10444.0,53.95,53.95,53.65,53.88,10444.0
2024-01-02 09:30:00,53.18,54.61,53.18,54.31,2577.0,53.18,54.61,53.18,54.31,2577.0
2024-01-02 10:00:00,54.34,54.55,53.67,53.67,3258.0,54.34,54.55,53.67,53.67,3258.0
2024-01-02 10:30:00,53.78,53.78,53.1,53.1,2337.0,53.78,53.78,53.1,53.1,2337.0
2024-01-02 11:00:00,53.15,53.81,53.08,53.81,1600.0,53.15,53.81,53.08,53.81,1600.0
2024-01-02 11:30:00,53.84,53.87,53.54,53.84,1011.0,53.84,53.87,53.54,53.84,1011.0
2024-01-02 12:00:00,53.96,54.59,53.96,54.56,1657.0,53.96,54.59,53.96,54.56,1657.0
2024-01-02 12:30:00,54.63,54.79,54.55,54.7,2300.0,54.63,54.79,54.55,54.7,2300.0
2024-01-02 13:00:00,54.65,54.68,54.46,54.5,2774.0,54.65,54.68,54.46,54.5,2774.0
2024-01-02 13:30:00,54.45,54.61,54.27,54.29,3009.0,54.45,54.61,54.27,54.29,3009.0
2024-01-02 14:00:00,54.28,54.29,53.86,53.88,3498.0,54.28,54.29,53.86,53.88,3498.0
2024-01-02 14:30:00,54.02,54.12,53.92,53.95,3015.0,54.02,54.12,53.92,53.95,3015.0
2024-01-02 15:00:00,53.93,54.24,53.93,54.19,2375.0,53.93,54.24,53.93,54.19,2375.0
2024-01-02 15:30:00,54.23,54.33,54.02,54.24,10257.0,54.23,54.33,54.02,54.24,10257.0
2024-01-03 09:30:00,52.63,52.83,52.6,52.63,1300.0,52.63,52.83,52.6,52.63,1300.0
2024-01-03 10:00:00,53.03,53.12,52.7,52.87,1800.0,53.03,53.12,52.7,52.87,1800.0
2024-01-03 10:30:00,52.74,52.74,52.05,52.24,2508.0,52.74,52.74,52.05,52.24,2508.0
2024-01-03 11:00:00,52.27,52.39,52.15,52.33,1700.0,52.27,52.39,52.15,52.33,1700.0
2024-01-03 11:30:00,52.36,52.38,51.99,51.99,3500.0,52.36,52.38,51.99,51.99,3500.0
2024-01-03 12:00:00,52.0,52.18,51.96,52.16,2156.0,52.0,52.18,51.96,52.16,2156.0
2024-01-03 12:30:00,52.07,52.24,52.07,52.22,700.0,52.07,52.24,52.07,52.22,700.0
2024-01-03 13:00:00,52.34,52.38,52.34,52.37,400.0,52.34,52.38,52.34,52.37,400.0
2024-01-03 13:30:00,52.31,52.31,52.23,52.24,600.0,52.31,52.31,52.23,52.24,600.0
2024-01-03 14:00:00,52.28,52.28,52.11,52.18,1317.0,52.28,52.28,52.11,52.18,1317.0
2024-01-03 14:30:00,52.33,52.36,51.87,51.87,2808.0,52.33,52.36,51.87,51.87,2808.0
2024-01-03 15:00:00,51.71,51.71,51.04,51.15,2500.0,51.71,51.71,51.04,51.15,2500.0
2024-01-03 15:30:00,51.16,51.53,51.16,51.27,9231.0,51.16,51.53,51.16,51.27,9231.0
2024-01-04 09:30:00,50.6,51.36,50.6,51.28,3861.0,50.6,51.36,50.6,51.28,3861.0
2024-01-04 10:00:00,51.2,51.44,50.96,51.08,2958.0,51.2,51.44,50.96,51.08,2958.0
2024-01-04 10:30:00,51.0,51.26,50.78,50.8,3000.0,51.0,51.26,50.78,50.8,3000.0
2024-01-04 11:00:00,50.8,51.09,50.76,50.85,4960.0,50.8,51.09,50.76,50.85,4960.0
2024-01-04 11:30:00,50.86,51.15,50.82,51.09,3400.0,50.86,51.15,50.82,51.09,3400.0
2024-01-04 12:00:00,50.97,51.29,50.97,51.24,2800.0,50.97,51.29,50.97,51.24,2800.0
2024-01-04 12:30:00,51.17,51.2,50.91,50.99,1100.0,51.17,51.2,50.91,50.99,1100.0
2024-01-04 13:00:00,51.02,51.07,50.95,51.02,703.0,51.02,51.07,50.95,51.02,703.0
2024-01-04 13:30:00,51.03,51.35,51.0,51.35,600.0,51.03,51.35,51.0,51.35,600.0
2024-01-04 14:00:00,51.24,51.24,51.1,51.1,438.0,51.24,51.24,51.1,51.1,438.0
2024-01-04 14:30:00,51.06,51.22,51.06,51.18,1400.0,51.06,51.22,51.06,51.18,1400.0
2024-01-04 15:00:00,51.15,51.32,51.15,51.21,1000.0,51.15,51.32,51.15,51.21,1000.0
2024-01-04 15:30:00,51.12,51.17,50.91,51.05,7306.0,51.12,51.17,50.91,51.05,7306.0
2024-01-05 09:30:00,51.16,51.3,51.01,51.03,48947.0,51.16,51.3,51.01,51.03,48947.0
2024-01-05 10:00:00,51.3,51.51,50.71,51.06,13517.0,51.3,51.51,50.71,51.06,13517.0
2024-01-05 10:30:00,50.98,50.98,50.51,50.68,2753.0,50.98,50.98,50.51,50.68,2753.0
2024-01-05 11:00:00,50.86,50.86,50.54,50.54,2508.0,50.86,50.86,50.54,50.54,2508.0
2024-01-05 11:30:00,50.62,50.62,50.04,50.18,2484.0,50.62,50.62,50.04,50.18,2484.0
2024-01-05 12:00:00,50.18,50.18,49.34,49.34,10698.0,50.18,50.18,49.34,49.34,10698.0
2024-01-05 12:30:00,49.39,50.45,49.29,50.29,11613.0,49.39,50.45,49.29,50.29,11613.0
2024-01-05 13:00:00,50.27,50.29,49.77,49.77,5043.0,50.27,50.29,49.77,49.77,5043.0
2024-01-05 13:30:00,49.96,50.29,49.96,50.19,6792.0,49.96,50.29,49.96,50.19,6792.0
2024-01-05 14:00:00,50.4,51.05,50.34,50.81,4200.0,50.4,51.05,50.34,50.81,4200.0
2024-01-05 14:30:00,50.63,50.68,50.16,50.18,7513.0,50.63,50.68,50.16,50.18,7513.0
2024-01-05 15:00:00,50.04,50.13,49.97,50.13,3752.0,50.04,50.13,49.97,50.13,3752.0
2024-01-05 15:30:00,50.36,50.79,50.36,50.66,14356.0,50.36,50.79,50.36,50.66,14356.0
2024-01-08 09:30:00,50.69,50.78,50.42,50.64,1625.0,50.69,50.78,50.42,50.64,1625.0
2024-01-08 10:00:00,50.64,51.1,50.48,50.97,1400.0,50.64,51.1,50.48,50.97,1400.0
2024-01-08 10:30:00,51.05,51.95,51.05,51.95,4931.0,51.05,51.95,51.05,51.95,4931.0
2024-01-08 11:00:00,51.89,51.99,51.38,51.61,3957.0,51.89,51.99,51.38,51.61,3957.0
2024-01-08 11:30:00,51.6,51.66,51.09,51.1,3664.0,51.6,51.66,51.09,51.1,3664.0
2024-01-08 12:00:00,51.28,51.28,51.1,51.13,3008.0,51.28,51.28,51.1,51.13,3008.0
2024-01-08 12:30:00,51.11,51.37,51.05,51.34,3771.0,51.11,51.37,51.05,51.34,3771.0
2024-01-08 13:00:00,51.34,51.4,51.22,51.28,3332.0,51.34,51.4,51.22,51.28,3332.0
2024-01-08 13:30:00,51.34,51.5,51.33,51.48,2334.0,51.34,51.5,51.33,51.48,2334.0
2024-01-08 14:00:00,51.47,51.53,51.33,51.53,3200.0,51.47,51.53,51.33,51.53,3200.0
2024-01-08 14:30:00,51.53,51.53,51.31,51.31,3026.0,51.53,51.53,51.31,51.31,3026.0
2024-01-08 15:00:00,51.35,51.49,51.3,51.49,6161.0,51.35,51.49,51.3,51.49,6161.0
2024-01-08 15:30:00,51.48,51.73,51.45,51.68,11364.0,51.48,51.73,51.45,51.68,11364.0
2024-01-09 09:30:00,50.96,51.01,50.81,51.01,800.0,50.96,51.01,50.81,51.01,800.0
2024-01-09 10:00:00,50.93,51.36,50.93,51.27,2400.0,50.93,51.36,50.93,51.27,2400.0
2024-01-09 10:30:00,51.15,51.17,51.03,51.03,1000.0,51.15,51.17,51.03,51.03,1000.0
2024-01-09 11:00:00,50.95,50.95,50.71,50.84,1500.0,50.95,50.95,50.71,50.84,1500.0
2024-01-09 11:30:00,50.91,50.91,50.65,50.72,2022.0,50.91,50.91,50.65,50.72,2022.0
2024-01-09 12:00:00,50.68,50.8,50.68,50.8,1001.0,50.68,50.8,50.68,50.8,1001.0
2024-01-09 12:30:00,50.82,50.88,50.8,50.8,1300.0,50.82,50.88,50.8,50.8,1300.0
2024-01-09 13:00:00,50.82,50.88,50.5,50.5,1200.0,50.82,50.88,50.5,50.5,1200.0
2024-01-09 13:30:00,50.4,50.62,50.4,50.62,2200.0,50.4,50.62,50.4,50.62,2200.0
2024-01-09 14:00:00,50.59,50.59,50.07,50.07,3512.0,50.59,50.59,50.07,50.07,3512.0
2024-01-09 14:30:00,50.01,50.08,49.77,49.93,3400.0,50.01,50.08,49.77,49.93,3400.0
2024-01-09 15:00:00,49.9,49.94,49.66,49.68,4800.0,49.9,49.94,49.66,49.68,4800.0
2024-01-09 15:30:00,49.68,49.76,49.43,49.76,17209.0,49.68,49.76,49.43,49.76,17209.0
2024-01-10 09:30:00,49.87,49.96,49.69,49.74,1330.0,49.87,49.96,49.69,49.74,1330.0
2024-01-10 10:00:00,49.52,50.04,49.32,50.04,2245.0,49.52,50.04,49.32,50.04,2245.0
2024-01-10 10:30:00,50.32,50.57,50.23,50.57,1974.0,50.32,50.57,50.23,50.57,1974.0
2024-01-10 11:00:00,50.61,50.83,50.61,50.83,1000.0,50.61,50.83,50.61,50.83,1000.0
2024-01-10 11:30:00,50.96,50.96,50.7,50.76,1400.0,50.96,50.96,50.7,50.76,1400.0
2024-01-10 12:00:00,50.62,50.72,50.59,50.72,1394.0,50.62,50.72,50.59,50.72,1394.0
2024-01-10 12:30:00,50.6,50.61,50.51,50.51,800.0,50.6,50.61,50.51,50.51,800.0
2024-01-10 13:00:00,50.43,50.8,50.43,50.78,1400.0,50.43,50.8,50.43,50.78,1400.0
2024-01-10 13:30:00,50.61,50.63,50.55,50.57,1100.0,50.61,50.63,50.55,50.57,1100.0
2024-01-10 14:00:00,50.55,50.57,50.45,50.53,2000.0,50.55,50.57,50.45,50.53,2000.0
2024-01-10 14:30:00,50.55,50.61,50.38,50.57,1300.0,50.55,50.61,50.38,50.57,1300.0
2024-01-10 15:00:00,50.64,50.84,50.64,50.82,3112.0,50.64,50.84,50.64,50.82,3112.0
2024-01-10 15:30:00,50.8,50.94,50.63,50.8,10214.0,50.8,50.94,50.63,50.8,10214.0
2024-01-11 09:30:00,50.0,50.47,50.0,50.2,1386.0,50.0,50.47,50.0,50.2,1386.0
2024-01-11 10:00:00,49.91,49.91,49.42,49.44,1200.0,49.91,49.91,49.42,49.44,1200.0
2024-01-11 10:30:00,49.88,49.95,49.71,49.87,1727.0,49.88,49.95,49.71,49.87,1727.0
2024-01-11 11:00:00,49.81,49.97,49.75,49.97,1300.0,49.81,49.97,49.75,49.97,1300.0
2024-01-11 11:30:00,49.87,50.09,49.87,50.09,846.0,49.87,50.09,49.87,50.09,846.0
2024-01-11 12:00:00,50.08,50.08,49.93,49.93,500.0,50.08,50.08,49.93,49.93,500.0
2024-01-11 12:30:00,49.82,49.82,49.62,49.78,524.0,49.82,49.82,49.62,49.78,524.0
2024-01-11 13:00:00,49.9,50.01,49.9,49.94,800.0,49.9,50.01,49.9,49.94,800.0
2024-01-11 13:30:00,49.84,49.84,49.7,49.76,910.0,49.84,49.84,49.7,49.76,910.0
2024-01-11 14:00:00,50.03,50.03,49.79,49.82,2006.0,50.03,50.03,49.79,49.82,2006.0
2024-01-11 14:30:00,49.82,49.82,49.71,49.76,1200.0,49.82,49.82,49.71,49.76,1200.0
2024-01-11 15:00:00,49.74,50.05,49.63,49.99,1700.0,49.74,50.05,49.63,49.99,1700.0
2024-01-11 15:30:00,49.99,50.08,49.8,49.85,9043.0,49.99,50.08,49.8,49.85,9043.0
2024-01-12 09:30:00,49.86,49.86,48.99,49.75,3859.0,49.86,49.86,48.99,49.75,3859.0
2024-01-12 10:00:00,49.92,49.92,49.15,49.15,2772.0,49.92,49.92,49.15,49.15,2772.0
2024-01-12 10:30:00,49.08,49.15,48.53,48.91,8434.0,49.08,49.15,48.53,48.91,8434.0
2024-01-12 11:00:00,49.0,49.21,48.98,49.21,2013.0,49.0,49.21,48.98,49.21,2013.0
2024-01-12 11:30:00,49.21,49.25,49.06,49.18,2300.0,49.21,49.25,49.06,49.18,2300.0
2024-01-12 12:00:00,49.25,49.36,49.08,49.22,672.0,49.25,49.36,49.08,49.22,672.0
2024-01-12 12:30:00,49.1,49.11,48.94,48.97,1334.0,49.1,49.11,48.94,48.97,1334.0
2024-01-12 13:00:00,48.97,49.23,48.97,49.13,1820.0,48.97,49.23,48.97,49.13,1820.0
2024-01-12 13:30:00,49.1,49.11,48.87,48.94,4500.0,49.1,49.11,48.87,48.94,4500.0
2024-01-12 14:00:00,48.97,49.1,48.78,48.85,2796.0,48.97,49.1,48.78,48.85,2796.0
2024-01-12 14:30:00,48.82,48.96,48.78,48.92,3480.0,48.82,48.96,48.78,48.92,3480.0
2024-01-12 15:00:00,48.83,49.19,48.81,49.19,5881.0,48.83,49.19,48.81,49.19,5881.0
2024-01-12 15:30:00,49.23,49.3,49.16,49.21,10618.0,49.23,49.3,49.16,49.21,10618.0
2024-01-16 09:30:00,48.37,48.37,48.13,48.29,2300.0,48.37,48.37,48.13,48.29,2300.0
2024-01-16 10:00:00,48.5,48.64,48.15,48.64,1437.0,48.5,48.64,48.15,48.64,1437.0
2024-01-16 10:30:00,48.73,49.11,48.64,49.11,648.0,48.73,49.11,48.64,49.11,648.0
2024-01-16 11:00:00,49.21,49.63,48.93,49.63,2800.0,49.21,49.63,48.93,49.63,2800.0
2024-01-16 11:30:00,49.55,49.57,49.01,49.07,2700.0,49.55,49.57,49.01,49.07,2700.0
2024-01-16 12:00:00,49.17,49.48,49.17,49.41,1125.0,49.17,49.48,49.17,49.41,1125.0
2024-01-16 12:30:00,49.37,49.41,49.28,49.41,600.0,49.37,49.41,49.28,49.41,600.0
2024-01-16 13:00:00,49.41,49.49,49.26,49.29,3168.0,49.41,49.49,49.26,49.29,3168.0
2024-01-16 13:30:00,49.33,49.33,49.01,49.15,2400.0,49.33,49.33,49.01,49.15,2400.0
2024-01-16 14:00:00,49.22,49.28,49.13,49.13,3200.0,49.22,49.28,49.13,49.13,3200.0
2024-01-16 14:30:00,49.13,49.31,49.03,49.23,3590.0,49.13,49.31,49.03,49.23,3590.0
2024-01-16 15:00:00,49.25,49.28,48.88,48.88,3400.0,49.25,49.28,48.88,48.88,3400.0
2024-01-16 15:30:00,48.9,49.2,48.9,49.2,11684.0,48.9,49.2,48.9,49.2,11684.0
2024-01-17 09:30:00,48.92,49.07,48.64,48.73,1700.0,48.92,49.07,48.64,48.73,1700.0
2024-01-17 10:00:00,48.59,48.95,48.59,48.87,2200.0,48.59,48.95,48.59,48.87,2200.0
2024-01-17 10:30:00,48.83,48.93,48.66,48.93,1962.0,48.83,48.93,48.66,48.93,1962.0
2024-01-17 11:00:00,49.1,49.1,48.85,48.85,1474.0,49.1,49.1,48.85,48.85,1474.0
2024-01-17 11:30:00,48.83,48.93,48.83,48.91,465.0,48.83,48.93,48.83,48.91,465.0
2024-01-17 12:00:00,48.87,49.02,48.87,48.99,1728.0,48.87,49.02,48.87,48.99,1728.0
2024-01-17 12:30:00,49.06,49.09,48.95,49.09,1901.0,49.06,49.09,48.95,49.09,1901.0
2024-01-17 13:00:00,49.08,49.09,48.92,48.95,1182.0,49.08,49.09,48.92,48.95,1182.0
2024-01-17 13:30:00,48.77,48.8,48.62,48.66,1592.0,48.77,48.8,48.62,48.66,1592.0
2024-01-17 14:00:00,48.76,48.76,48.67,48.73,500.0,48.76,48.76,48.67,48.73,500.0
2024-01-17 14:30:00,48.85,48.94,48.85,48.91,1573.0,48.85,48.94,48.85,48.91,1573.0
2024-01-17 15:00:00,48.81,49.03,48.81,49.02,1909.0,48.81,49.03,48.81,49.02,1909.0
2024-01-17 15:30:00,49.03,49.03,48.79,48.9,7645.0,49.03,49.03,48.79,48.9,7645.0
2024-01-18 09:30:00,48.68,48.74,48.61,48.71,800.0,48.68,48.74,48.61,48.71,800.0
2024-01-18 10:00:00,48.62,48.77,48.62,48.77,698.0,48.62,48.77,48.62,48.77,698.0
2024-01-18 10:30:00,48.7,48.77,48.64,48.65,704.0,48.7,48.77,48.64,48.65,704.0
2024-01-18 11:00:00,48.53,48.53,48.42,48.5,800.0,48.53,48.53,48.42,48.5,800.0
2024-01-18 11:30:00,48.54,48.57,48.39,48.4,1300.0,48.54,48.57,48.39,48.4,1300.0
2024-01-18 12:00:00,48.34,48.41,48.09,48.31,5563.0,48.34,48.41,48.09,48.31,5563.0
2024-01-18 12:30:00,48.33,48.47,48.19,48.2,1800.0,48.33,48.47,48.19,48.2,1800.0
2024-01-18 13:00:00,48.12,48.12,47.92,47.94,1888.0,48.12,48.12,47.92,47.94,1888.0
2024-01-18 13:30:00,48.07,48.29,48.07,48.27,2118.0,48.07,48.29,48.07,48.27,2118.0
2024-01-18 14:00:00,48.28,48.34,48.27,48.34,1200.0,48.28,48.34,48.27,48.34,1200.0
2024-01-18 14:30:00,48.38,48.39,48.12,48.24,2402.0,48.38,48.39,48.12,48.24,2402.0
2024-01-18 15:00:00,48.2,48.45,48.14,48.43,2590.0,48.2,48.45,48.14,48.43,2590.0
2024-01-18 15:30:00,48.45,48.74,48.42,48.65,10906.0,48.45,48.74,48.42,48.65,10906.0
2024-01-19 09:30:00,48.1,48.34,47.97,48.34,4448.0,48.1,48.34,47.97,48.34,4448.0
2024-01-19 10:00:00,48.32,48.61,48.24,48.36,1170.0,48.32,48.61,48.24,48.36,1170.0
2024-01-19 10:30:00,48.25,48.42,48.25,48.32,2699.0,48.25,48.42,48.25,48.32,2699.0
2024-01-19 11:00:00,48.36,48.47,48.28,48.31,1800.0,48.36,48.47,48.28,48.31,1800.0
2024-01-19 11:30:00,48.2,48.23,48.12,48.22,1400.0,48.2,48.23,48.12,48.22,1400.0
2024-01-19 12:00:00,48.36,48.36,48.31,48.35,1290.0,48.36,48.36,48.31,48.35,1290.0
2024-01-19 12:30:00,48.44,48.51,48.44,48.51,1095.0,48.44,48.51,48.44,48.51,1095.0
2024-01-19 13:00:00,48.57,48.79,48.57,48.79,800.0,48.57,48.79,48.57,48.79,800.0
2024-01-19 13:30:00,48.8,48.88,48.75,48.88,900.0,48.8,48.88,48.75,48.88,900.0
2024-01-19 14:00:00,48.88,49.03,48.86,49.03,1778.0,48.88,49.03,48.86,49.03,1778.0
2024-01-19 14:30:00,49.04,49.04,48.75,48.75,3800.0,49.04,49.04,48.75,48.75,3800.0
2024-01-19 15:00:00,48.68,48.8,48.58,48.62,3124.0,48.68,48.8,48.58,48.62,3124.0
2024-01-19 15:30:00,48.69,48.69,48.55,48.57,5318.0,48.69,48.69,48.55,48.57,5318.0
2024-01-22 09:30:00,49.24,49.97,49.24,49.97,5852.0,49.24,49.97,49.24,49.97,5852.0
2024-01-22 10:00:00,50.09,50.51,50.09,50.31,1759.0,50.09,50.51,50.09,50.31,1759.0
2024-01-22 10:30:00,50.07,50.16,49.51,49.59,1865.0,50.07,50.16,49.51,49.59,1865.0
2024-01-22 11:00:00,49.72,49.95,49.67,49.8,2272.0,49.72,49.95,49.67,49.8,2272.0
2024-01-22 11:30:00,49.94,50.22,49.94,50.22,2400.0,49.94,50.22,49.94,50.22,2400.0
2024-01-22 12:00:00,50.25,50.28,50.07,50.28,1442.0,50.25,50.28,50.07,50.28,1442.0
2024-01-22 12:30:00,50.33,50.41,50.3,50.34,2757.0,50.33,50.41,50.3,50.34,2757.0
2024-01-22 13:00:00,50.28,50.3,50.24,50.24,1700.0,50.28,50.3,50.24,50.24,1700.0
2024-01-22 13:30:00,50.21,50.56,50.17,50.52,1600.0,50.21,50.56,50.17,50.52,1600.0
2024-01-22 14:00:00,50.59,50.71,50.46,50.57,2826.0,50.59,50.71,50.46,50.57,2826.0
2024-01-22 14:30:00,50.65,50.85,50.62,50.63,2537.0,50.65,50.85,50.62,50.63,2537.0
2024-01-22 15:00:00,50.67,50.93,50.57,50.93,2363.0,50.67,50.93,50.57,50.93,2363.0
2024-01-22 15:30:00,51.1,51.12,50.67,50.7,14539.0,51.1,51.12,50.67,50.7,14539.0
2024-01-23 09:30:00,51.67,51.92,51.35,51.7,4400.0,51.67,51.92,51.35,51.7,4400.0
2024-01-23 10:00:00,51.65,52.04,51.65,51.92,2100.0,51.65,52.04,51.65,51.92,2100.0
2024-01-23 10:30:00,51.93,51.93,51.46,51.65,2766.0,51.93,51.93,51.46,51.65,2766.0
2024-01-23 11:00:00,51.76,51.77,51.33,51.33,3274.0,51.76,51.77,51.33,51.33,3274.0
2024-01-23 11:30:00,51.18,51.36,51.18,51.36,900.0,51.18,51.36,51.18,51.36,900.0
2024-01-23 12:00:00,51.48,51.48,51.22,51.27,1300.0,51.48,51.48,51.22,51.27,1300.0
2024-01-23 12:30:00,51.31,51.37,51.3,51.34,1700.0,51.31,51.37,51.3,51.34,1700.0
2024-01-23 13:00:00,51.39,51.4,51.22,51.29,3326.0,51.39,51.4,51.22,51.29,3326.0
2024-01-23 13:30:00,51.25,51.56,51.22,51.46,1400.0,51.25,51.56,51.22,51.46,1400.0
2024-01-23 14:00:00,51.5,51.59,51.49,51.57,1479.0,51.5,51.59,51.49,51.57,1479.0
2024-01-23 14:30:00,51.61,51.8,51.61,51.76,1700.0,51.61,51.8,51.61,51.76,1700.0
2024-01-23 15:00:00,51.72,51.8,51.53,51.53,3369.0,51.72,51.8,51.53,51.53,3369.0
2024-01-23 15:30:00,51.48,51.48,51.23,51.27,12699.0,51.48,51.48,51.23,51.27,12699.0
2024-01-24 09:30:00,51.56,51.77,51.46,51.7,1300.0,51.56,51.77,51.46,51.7,1300.0
2024-01-24 10:00:00,51.42,51.64,51.35,51.56,1763.0,51.42,51.64,51.35,51.56,1763.0
2024-01-24 10:30:00,51.62,51.8,51.62,51.8,500.0,51.62,51.8,51.62,51.8,500.0
2024-01-24 11:00:00,51.64,51.64,51.39,51.51,809.0,51.64,51.64,51.39,51.51,809.0
2024-01-24 11:30:00,51.57,51.7,51.45,51.62,982.0,51.57,51.7,51.45,51.62,982.0
2024-01-24 12:00:00,51.57,51.59,51.35,51.38,1700.0,51.57,51.59,51.35,51.38,1700.0
2024-01-24 12:30:00,51.28,51.3,51.1,51.1,1028.0,51.28,51.3,51.1,51.1,1028.0
2024-01-24 13:00:00,51.16,51.21,50.74,50.79,1200.0,51.16,51.21,50.74,50.79,1200.0
2024-01-24 13:30:00,50.65,50.75,50.46,50.73,1400.0,50.65,50.75,50.46,50.73,1400.0
2024-01-24 14:00:00,50.75,50.75,50.35,50.38,2200.0,50.75,50.75,50.35,50.38,2200.0
2024-01-24 14:30:00,50.35,50.76,50.35,50.64,1800.0,50.35,50.76,50.35,50.64,1800.0
2024-01-24 15:00:00,50.67,50.7,50.48,50.48,1300.0,50.67,50.7,50.48,50.48,1300.0
2024-01-24 15:30:00,50.47,50.67,50.39,50.67,7418.0,50.47,50.67,50.39,50.67,7418.0
2024-01-25 09:30:00,52.28,52.99,52.28,52.79,4801.0,52.28,52.99,52.28,52.79,4801.0
2024-01-25 10:00:00,52.73,52.93,52.4,52.71,9052.0,52.73,52.93,52.4,52.71,9052.0
2024-01-25 10:30:00,51.65,51.65,51.64,51.64,200.0,51.65,51.65,51.64,51.64,200.0
2024-01-25 11:00:00,51.36,51.7,51.36,51.7,500.0,51.36,51.7,51.36,51.7,500.0
2024-01-25 11:30:00,51.59,51.74,51.59,51.74,300.0,51.59,51.74,51.59,51.74,300.0
2024-01-25 12:00:00,51.52,51.6,51.52,51.54,1317.0,51.52,51.6,51.52,51.54,1317.0
2024-01-25 12:30:00,51.54,51.54,51.54,51.54,0.0,51.54,51.54,51.54,51.54,0.0
2024-01-25 13:00:00,51.5,51.5,51.44,51.44,200.0,51.5,51.5,51.44,51.44,200.0
2024-01-25 13:30:00,51.45,51.45,51.42,51.42,200.0,51.45,51.45,51.42,51.42,200.0
2024-01-25 14:00:00,51.27,51.3,51.16,51.29,808.0,51.27,51.3,51.16,51.29,808.0
2024-01-25 14:30:00,51.35,51.39,51.29,51.3,1000.0,51.35,51.39,51.29,51.3,1000.0
2024-01-25 15:00:00,51.37,51.65,51.32,51.62,2176.0,51.37,51.65,51.32,51.62,2176.0
2024-01-25 15:30:00,51.69,52.01,51.68,52.01,4131.0,51.69,52.01,51.68,52.01,4131.0
2024-01-26 09:30:00,52.48,52.48,51.93,51.93,1000.0,52.48,52.48,51.93,51.93,1000.0
2024-01-26 10:00:00,52.02,52.02,51.62,51.94,1300.0,52.02,52.02,51.62,51.94,1300.0
2024-01-26 10:30:00,51.97,52.06,51.51,51.57,1622.0,51.97,52.06,51.51,51.57,1622.0
2024-01-26 11:00:00,51.5,51.54,51.41,51.49,1840.0,51.5,51.54,51.41,51.49,1840.0
2024-01-26 11:30:00,51.62,51.84,51.62,51.84,1600.0,51.62,51.84,51.62,51.84,1600.0
2024-01-26 12:00:00,51.89,51.89,51.69,51.73,1543.0,51.89,51.89,51.69,51.73,1543.0
2024-01-26 12:30:00,51.72,51.72,51.33,51.33,821.0,51.72,51.72,51.33,51.33,821.0
2024-01-26 13:00:00,51.39,51.65,51.39,51.63,700.0,51.39,51.65,51.39,51.63,700.0
2024-01-26 13:30:00,51.63,51.73,51.5,51.53,700.0,51.63,51.73,51.5,51.53,700.0
2024-01-26 14:00:00,51.56,51.56,51.44,51.46,1366.0,51.56,51.56,51.44,51.46,1366.0
2024-01-26 14:30:00,51.56,51.65,51.51,51.54,2200.0,51.56,51.65,51.51,51.54,2200.0
2024-01-26 15:00:00,51.39,51.48,51.2,51.2,946.0,51.39,51.48,51.2,51.2,946.0
2024-01-26 15:30:00,51.21,51.4,51.2,51.35,2672.0,51.21,51.4,51.2,51.35,2672.0
2024-01-29 09:30:00,50.91,51.55,50.9,51.55,400.0,50.91,51.55,50.9,51.55,400.0
2024-01-29 10:00:00,51.44,51.64,51.3,51.5,700.0,51.44,51.64,51.3,51.5,700.0
2024-01-29 10:30:00,51.66,51.89,51.64,51.74,900.0,51.66,51.89,51.64,51.74,900.0
2024-01-29 11:00:00,51.68,51.76,51.68,51.76,400.0,51.68,51.76,51.68,51.76,400.0
2024-01-29 11:30:00,51.66,51.8,51.59,51.8,300.0,51.66,51.8,51.59,51.8,300.0
2024-01-29 12:00:00,51.9,51.94,51.9,51.94,510.0,51.9,51.94,51.9,51.94,510.0
2024-01-29 12:30:00,52.0,52.02,51.88,52.0,1200.0,52.0,52.02,51.88,52.0,1200.0
2024-01-29 13:00:00,51.99,51.99,51.93,51.97,600.0,51.99,51.99,51.93,51.97,600.0
2024-01-29 13:30:00,52.0,52.28,52.0,52.25,765.0,52.0,52.28,52.0,52.25,765.0
2024-01-29 14:00:00,52.41,52.68,52.41,52.68,1100.0,52.41,52.68,52.41,52.68,1100.0
2024-01-29 14:30:00,52.77,52.78,52.71,52.71,600.0,52.77,52.78,52.71,52.71,600.0
2024-01-29 15:00:00,52.73,53.16,52.73,53.12,2600.0,52.73,53.16,52.73,53.12,2600.0
2024-01-29 15:30:00,53.17,53.18,52.8,52.83,4551.0,53.17,53.18,52.8,52.83,4551.0
2024-01-30 09:30:00,52.72,52.86,52.58,52.86,800.0,52.72,52.86,52.58,52.86,800.0
2024-01-30 10:00:00,52.74,52.84,52.59,52.82,2072.0,52.74,52.84,52.59,52.82,2072.0
2024-01-30 10:30:00,52.87,52.98,52.8,52.83,900.0,52.87,52.98,52.8,52.83,900.0
2024-01-30 11:00:00,52.87,52.87,52.72,52.8,1300.0,52.87,52.87,52.72,52.8,1300.0
2024-01-30 11:30:00,52.83,53.0,52.83,52.94,1450.0,52.83,53.0,52.83,52.94,1450.0
2024-01-30 12:00:00,52.95,53.14,52.95,53.14,1219.0,52.95,53.14,52.95,53.14,1219.0
2024-01-30 12:30:00,53.12,53.19,53.02,53.02,1100.0,53.12,53.19,53.02,53.02,1100.0
2024-01-30 13:00:00,53.04,53.26,53.0,53.26,1065.0,53.04,53.26,53.0,53.26,1065.0
2024-01-30 13:30:00,53.27,53.28,53.13,53.19,1104.0,53.27,53.28,53.13,53.19,1104.0
2024-01-30 14:00:00,53.2,53.25,53.2,53.21,1200.0,53.2,53.25,53.2,53.21,1200.0
2024-01-30 14:30:00,53.18,53.3,53.18,53.26,1103.0,53.18,53.3,53.18,53.26,1103.0
2024-01-30 15:00:00,53.27,53.35,53.24,53.33,3591.0,53.27,53.35,53.24,53.33,3591.0
2024-01-30 15:30:00,53.34,53.65,53.27,53.64,10773.0,53.34,53.65,53.27,53.64,10773.0
2024-01-31 09:30:00,53.66,54.59,53.5,54.22,1900.0,53.66,54.59,53.5,54.22,1900.0
2024-01-31 10:00:00,54.25,54.57,54.2,54.51,4020.0,54.25,54.57,54.2,54.51,4020.0
2024-01-31 10:30:00,54.55,54.65,54.33,54.37,2500.0,54.55,54.65,54.33,54.37,2500.0
2024-01-31 11:00:00,54.44,54.49,54.37,54.37,800.0,54.44,54.49,54.37,54.37,800.0
2024-01-31 11:30:00,54.21,54.54,54.21,54.54,1632.0,54.21,54.54,54.21,54.54,1632.0
2024-01-31 12:00:00,54.56,54.65,54.54,54.65,2453.0,54.56,54.65,54.54,54.65,2453.0
2024-01-31 12:30:00,54.57,54.6,54.4,54.6,1100.0,54.57,54.6,54.4,54.6,1100.0
2024-01-31 13:00:00,54.55,54.59,54.42,54.44,600.0,54.55,54.59,54.42,54.44,600.0
2024-01-31 13:30:00,54.33,54.51,54.33,54.38,1300.0,54.33,54.51,54.33,54.38,1300.0
2024-01-31 14:00:00,54.42,54.56,54.3,54.42,5208.0,54.42,54.56,54.3,54.42,5208.0
2024-01-31 14:30:00,54.37,55.13,54.37,54.83,4896.0,54.37,55.13,54.37,54.83,4896.0
2024-01-31 15:00:00,54.52,54.54,53.94,54.17,7535.0,54.52,54.54,53.94,54.17,7535.0
2024-01-31 15:30:00,54.2,54.2,53.58,53.64,16079.0,54.2,54.2,53.58,53.64,16079.0
2024-02-01 09:30:00,53.75,53.82,53.32,53.32,4991.0,53.75,53.82,53.32,53.32,4991.0
2024-02-01 10:00:00,53.34,53.99,53.34,53.99,4514.0,53.34,53.99,53.34,53.99,4514.0
2024-02-01 10:30:00,53.88,53.88,52.93,52.93,5324.0,53.88,53.88,52.93,52.93,5324.0
2024-02-01 11:00:00,52.94,53.04,52.32,53.04,5880.0,52.94,53.04,52.32,53.04,5880.0
2024-02-01 11:30:00,53.02,53.26,53.02,53.1,2336.0,53.02,53.26,53.02,53.1,2336.0
2024-02-01 12:00:00,53.29,53.35,53.14,53.17,1100.0,53.29,53.35,53.14,53.17,1100.0
2024-02-01 12:30:00,53.27,53.57,53.27,53.55,900.0,53.27,53.57,53.27,53.55,900.0
2024-02-01 13:00:00,53.35,53.35,53.03,53.03,2200.0,53.35,53.35,53.03,53.03,2200.0
2024-02-01 13:30:00,53.1,53.42,53.05,53.42,3900.0,53.1,53.42,53.05,53.42,3900.0
2024-02-01 14:00:00,53.39,53.65,53.35,53.62,5284.0,53.39,53.65,53.35,53.62,5284.0
2024-02-01 14:30:00,53.43,54.19,53.32,54.17,8405.0,53.43,54.19,53.32,54.17,8405.0
2024-02-01 15:00:00,54.18,54.26,54.01,54.17,9682.0,54.18,54.26,54.01,54.17,9682.0
2024-02-01 15:30:00,54.2,54.38,53.98,54.22,18732.0,54.2,54.38,53.98,54.22,18732.0
2024-02-02 09:30:00,53.33,54.14,53.33,54.13,4824.0,53.33,54.14,53.33,54.13,4824.0
2024-02-02 10:00:00,54.19,54.19,53.71,53.71,2259.0,54.19,54.19,53.71,53.71,2259.0
2024-02-02 10:30:00,53.78,54.19,53.78,54.19,1468.0,53.78,54.19,53.78,54.19,1468.0
2024-02-02 11:00:00,54.19,54.65,54.19,54.61,2326.0,54.19,54.65,54.19,54.61,2326.0
2024-02-02 11:30:00,54.73,54.79,54.49,54.73,1200.0,54.73,54.79,54.49,54.73,1200.0
2024-02-02 12:00:00,54.68,54.79,54.59,54.79,2580.0,54.68,54.79,54.59,54.79,2580.0
2024-02-02 12:30:00,54.83,54.99,54.57,54.67,2154.0,54.83,54.99,54.57,54.67,2154.0
2024-02-02 13:00:00,54.91,55.08,54.91,55.08,400.0,54.91,55.08,54.91,55.08,400.0
2024-02-02 13:30:00,55.09,55.13,54.73,54.84,1738.0,55.09,55.13,54.73,54.84,1738.0
2024-02-02 14:00:00,55.02,55.11,54.93,55.11,1688.0,55.02,55.11,54.93,55.11,1688.0
2024-02-02 14:30:00,55.11,55.32,55.1,55.1,1300.0,55.11,55.32,55.1,55.1,1300.0
2024-02-02 15:00:00,55.09,55.31,55.09,55.31,1920.0,55.09,55.31,55.09,55.31,1920.0
2024-02-02 15:30:00,55.28,55.28,54.99,55.19,5382.0,55.28,55.28,54.99,55.19,5382.0
2024-02-05 09:30:00,54.44,54.54,53.7,53.91,1970.0,54.44,54.54,53.7,53.91,1970.0
2024-02-05 10:00:00,53.91,53.91,53.2,53.35,2456.0,53.91,53.91,53.2,53.35,2456.0
2024-02-05 10:30:00,53.41,53.55,53.17,53.5,1605.0,53.41,53.55,53.17,53.5,1605.0
2024-02-05 11:00:00,53.53,53.87,53.53,53.75,1600.0,53.53,53.87,53.53,53.75,1600.0
2024-02-05 11:30:00,53.66,53.68,53.5,53.54,1600.0,53.66,53.68,53.5,53.54,1600.0
2024-02-05 12:00:00,53.76,53.83,53.69,53.77,900.0,53.76,53.83,53.69,53.77,900.0
2024-02-05 12:30:00,53.79,53.79,53.59,53.59,500.0,53.79,53.79,53.59,53.59,500.0
2024-02-05 13:00:00,53.77,53.77,53.64,53.64,1100.0,53.77,53.77,53.64,53.64,1100.0
2024-02-05 13:30:00,53.59,53.86,53.55,53.83,1531.0,53.59,53.86,53.55,53.83,1531.0
2024-02-05 14:00:00,53.78,53.98,53.77,53.97,8445.0,53.78,53.98,53.77,53.97,8445.0
2024-02-05 14:30:00,53.99,54.01,53.83,53.94,4173.0,53.99,54.01,53.83,53.94,4173.0
2024-02-05 15:00:00,53.84,53.85,53.55,53.82,6785.0,53.84,53.85,53.55,53.82,6785.0
2024-02-05 15:30:00,53.83,53.84,53.67,53.73,5907.0,53.83,53.84,53.67,53.73,5907.0
2024-02-06 09:30:00,53.55,53.86,53.29,53.86,653.0,53.55,53.86,53.29,53.86,653.0
2024-02-06 10:00:00,53.5,53.62,53.29,53.29,900.0,53.5,53.62,53.29,53.29,900.0
2024-02-06 10:30:00,53.51,53.63,53.51,53.63,500.0,53.51,53.63,53.51,53.63,500.0
2024-02-06 11:00:00,53.61,53.89,53.61,53.89,800.0,53.61,53.89,53.61,53.89,800.0
2024-02-06 11:30:00,53.91,53.91,53.67,53.67,300.0,53.91,53.91,53.67,53.67,300.0
2024-02-06 12:00:00,53.56,53.58,53.34,53.49,906.0,53.56,53.58,53.34,53.49,906.0
2024-02-06 12:30:00,53.46,53.54,53.46,53.54,200.0,53.46,53.54,53.46,53.54,200.0
2024-02-06 13:00:00,53.65,53.74,53.65,53.66,511.0,53.65,53.74,53.65,53.66,511.0
2024-02-06 13:30:00,53.72,53.78,53.72,53.78,200.0,53.72,53.78,53.72,53.78,200.0
2024-02-06 14:00:00,53.88,53.88,53.78,53.8,400.0,53.88,53.88,53.78,53.8,400.0
2024-02-06 14:30:00,53.68,53.68,53.66,53.66,200.0,53.68,53.68,53.66,53.66,200.0
2024-02-06 15:00:00,54.05,54.3,54.05,54.11,1128.0,54.05,54.3,54.05,54.11,1128.0
2024-02-06 15:30:00,54.04,54.28,54.04,54.27,3308.0,54.04,54.28,54.04,54.27,3308.0
2024-02-07 09:30:00,54.76,54.94,54.3,54.45,1320.0,54.76,54.94,54.3,54.45,1320.0
2024-02-07 10:00:00,54.4,54.59,54.23,54.42,800.0,54.4,54.59,54.23,54.42,800.0
2024-02-07 10:30:00,54.47,54.49,54.29,54.49,900.0,54.47,54.49,54.29,54.49,900.0
2024-02-07 11:00:00,54.3,54.3,54.23,54.23,300.0,54.3,54.3,54.23,54.23,300.0
2024-02-07 11:30:00,54.07,54.07,53.91,54.0,500.0,54.07,54.07,53.91,54.0,500.0
2024-02-07 12:00:00,54.1,54.1,54.07,54.07,415.0,54.1,54.1,54.07,54.07,415.0
2024-02-07 12:30:00,54.07,54.1,54.06,54.1,500.0,54.07,54.1,54.06,54.1,500.0
2024-02-07 13:00:00,54.09,54.09,54.0,54.09,600.0,54.09,54.09,54.0,54.09,600.0
2024-02-07 13:30:00,54.21,54.29,54.21,54.29,700.0,54.21,54.29,54.21,54.29,700.0
2024-02-07 14:00:00,54.33,54.47,54.33,54.47,810.0,54.33,54.47,54.33,54.47,810.0
2024-02-07 14:30:00,54.49,54.49,54.39,54.39,600.0,54.49,54.49,54.39,54.39,600.0
2024-02-07 15:00:00,54.35,54.38,54.25,54.25,1662.0,54.35,54.38,54.25,54.25,1662.0
2024-02-07 15:30:00,54.16,54.32,54.12,54.3,3200.0,54.16,54.32,54.12,54.3,3200.0
2024-02-08 09:30:00,54.9,55.35,54.88,55.35,1494.0,54.9,55.35,54.88,55.35,1494.0
2024-02-08 10:00:00,55.49,56.24,55.49,56.24,1200.0,55.49,56.24,55.49,56.24,1200.0
2024-02-08 10:30:00,56.41,56.68,56.38,56.59,2050.0,56.41,56.68,56.38,56.59,2050.0
2024-02-08 11:00:00,56.77,56.94,56.64,56.74,3209.0,56.77,56.94,56.64,56.74,3209.0
2024-02-08 11:30:00,56.78,57.34,56.78,57.02,9096.0,56.78,57.34,56.78,57.02,9096.0
2024-02-08 12:00:00,57.11,57.26,56.98,57.22,1231.0,57.11,57.26,56.98,57.22,1231.0
2024-02-08 12:30:00,57.3,57.57,57.1,57.1,1597.0,57.3,57.57,57.1,57.1,1597.0
2024-02-08 13:00:00,57.18,57.36,57.12,57.36,500.0,57.18,57.36,57.12,57.36,500.0
2024-02-08 13:30:00,57.43,57.91,57.43,57.91,2198.0,57.43,57.91,57.43,57.91,2198.0
2024-02-08 14:00:00,57.92,57.99,57.63,57.63,2100.0,57.92,57.99,57.63,57.63,2100.0
2024-02-08 14:30:00,57.67,57.69,57.46,57.64,2955.0,57.67,57.69,57.46,57.64,2955.0
2024-02-08 15:00:00,57.7,57.81,57.46,57.56,2100.0,57.7,57.81,57.46,57.56,2100.0
2024-02-08 15:30:00,57.51,57.99,57.43,57.98,7511.0,57.51,57.99,57.43,57.98,7511.0
2024-02-09 09:30:00,58.44,59.04,58.44,58.53,1240.0,58.44,59.04,58.44,58.53,1240.0
2024-02-09 10:00:00,58.54,58.68,58.15,58.49,2800.0,58.54,58.68,58.15,58.49,2800.0
2024-02-09 10:30:00,58.6,58.6,58.42,58.47,2214.0,58.6,58.6,58.42,58.47,2214.0
2024-02-09 11:00:00,58.47,58.58,58.47,58.58,653.0,58.47,58.58,58.47,58.58,653.0
2024-02-09 11:30:00,58.64,58.64,58.41,58.62,2936.0,58.64,58.64,58.41,58.62,2936.0
2024-02-09 12:00:00,58.61,58.79,58.59,58.79,900.0,58.61,58.79,58.59,58.79,900.0
2024-02-09 12:30:00,58.93,59.2,58.87,59.15,1950.0,58.93,59.2,58.87,59.15,1950.0
2024-02-09 13:00:00,59.13,59.47,59.13,59.47,1500.0,59.13,59.47,59.13,59.47,1500.0
2024-02-09 13:30:00,59.45,59.74,59.38,59.65,2271.0,59.45,59.74,59.38,59.65,2271.0
2024-02-09 14:00:00,59.6,59.61,59.26,59.46,3351.0,59.6,59.61,59.26,59.46,3351.0
2024-02-09 14:30:00,59.45,59.56,59.42,59.48,2999.0,59.45,59.56,59.42,59.48,2999.0
2024-02-09 15:00:00,59.51,59.62,59.49,59.62,2865.0,59.51,59.62,59.49,59.62,2865.0
2024-02-09 15:30:00,59.6,59.75,59.4,59.48,6157.0,59.6,59.75,59.4,59.48,6157.0
2024-02-12 09:30:00,59.42,61.0,59.42,60.79,4872.0,59.42,61.0,59.42,60.79,4872.0
2024-02-12 10:00:00,60.52,60.59,59.79,59.87,2578.0,60.52,60.59,59.79,59.87,2578.0
2024-02-12 10:30:00,59.85,59.98,59.75,59.75,500.0,59.85,59.98,59.75,59.75,500.0
2024-02-12 11:00:00,59.81,60.07,59.81,60.04,2868.0,59.81,60.07,59.81,60.04,2868.0
2024-02-12 11:30:00,59.95,59.98,59.78,59.98,1600.0,59.95,59.98,59.78,59.98,1600.0
2024-02-12 12:00:00,59.92,60.03,59.9,59.93,1100.0,59.92,60.03,59.9,59.93,1100.0
2024-02-12 12:30:00,60.05,60.05,59.91,60.0,3107.0,60.05,60.05,59.91,60.0,3107.0
2024-02-12 13:00:00,60.15,60.41,60.15,60.38,900.0,60.15,60.41,60.15,60.38,900.0
2024-02-12 13:30:00,60.45,60.45,60.23,60.4,857.0,60.45,60.45,60.23,60.4,857.0
2024-02-12 14:00:00,60.61,60.67,60.24,60.42,900.0,60.61,60.67,60.24,60.42,900.0
2024-02-12 14:30:00,60.52,60.75,60.52,60.71,2618.0,60.52,60.75,60.52,60.71,2618.0
2024-02-12 15:00:00,60.71,60.88,60.65,60.75,1300.0,60.71,60.88,60.65,60.75,1300.0
2024-02-12 15:30:00,60.88,61.27,60.88,61.21,6101.0,60.88,61.27,60.88,61.21,6101.0
2024-02-13 09:30:00,57.91,59.2,57.68,58.06,2650.0,57.91,59.2,57.68,58.06,2650.0
2024-02-13 10:00:00,57.94,58.47,57.33,58.36,6144.0,57.94,58.47,57.33,58.36,6144.0
2024-02-13 10:30:00,58.29,58.83,57.92,58.61,5927.0,58.29,58.83,57.92,58.61,5927.0
2024-02-13 11:00:00,58.61,59.56,58.61,59.53,2595.0,58.61,59.56,58.61,59.53,2595.0
2024-02-13 11:30:00,59.46,59.5,59.07,59.12,1957.0,59.46,59.5,59.07,59.12,1957.0
2024-02-13 12:00:00,59.06,59.16,59.0,59.0,1500.0,59.06,59.16,59.0,59.0,1500.0
2024-02-13 12:30:00,59.19,59.3,59.19,59.2,1500.0,59.19,59.3,59.19,59.2,1500.0
2024-02-13 13:00:00,59.38,59.38,59.19,59.22,800.0,59.38,59.38,59.19,59.22,800.0
2024-02-13 13:30:00,59.23,59.23,58.72,58.86,1000.0,59.23,59.23,58.72,58.86,1000.0
2024-02-13 14:00:00,58.68,58.74,58.53,58.74,701.0,58.68,58.74,58.53,58.74,701.0
2024-02-13 14:30:00,58.66,58.82,58.39,58.42,2044.0,58.66,58.82,58.39,58.42,2044.0
2024-02-13 15:00:00,58.37,58.47,58.12,58.4,3285.0,58.37,58.47,58.12,58.4,3285.0
2024-02-13 15:30:00,58.42,58.56,58.17,58.53,7641.0,58.42,58.56,58.17,58.53,7641.0
2024-02-14 09:30:00,58.66,58.79,58.66,58.79,391.0,58.66,58.79,58.66,58.79,391.0
2024-02-14 10:00:00,58.3,58.36,57.91,57.91,900.0,58.3,58.36,57.91,57.91,900.0
2024-02-14 10:30:00,57.95,57.95,57.2,57.31,2289.0,57.95,57.95,57.2,57.31,2289.0
2024-02-14 11:00:00,57.27,57.78,57.27,57.78,400.0,57.27,57.78,57.27,57.78,400.0
2024-02-14 11:30:00,57.85,57.91,57.81,57.84,636.0,57.85,57.91,57.81,57.84,636.0
2024-02-14 12:00:00,57.71,57.99,57.61,57.95,935.0,57.71,57.99,57.61,57.95,935.0
2024-02-14 12:30:00,58.0,58.0,57.83,57.89,600.0,58.0,58.0,57.83,57.89,600.0
2024-02-14 13:00:00,57.99,58.05,57.91,57.99,1194.0,57.99,58.05,57.91,57.99,1194.0
2024-02-14 13:30:00,58.07,58.28,58.07,58.22,857.0,58.07,58.28,58.07,58.22,857.0
2024-02-14 14:00:00,58.16,58.32,58.13,58.31,600.0,58.16,58.32,58.13,58.31,600.0
2024-02-14 14:30:00,58.28,58.59,58.28,58.56,1200.0,58.28,58.59,58.28,58.56,1200.0
2024-02-14 15:00:00,58.59,58.59,58.43,58.54,1250.0,58.59,58.59,58.43,58.54,1250.0
2024-02-14 15:30:00,58.41,58.5,58.21,58.26,4753.0,58.41,58.5,58.21,58.26,4753.0
2024-02-15 09:30:00,58.63,59.1,58.63,59.09,957.0,58.63,59.1,58.63,59.09,957.0
2024-02-15 10:00:00,58.56,58.85,58.53,58.8,1957.0,58.56,58.85,58.53,58.8,1957.0
2024-02-15 10:30:00,58.71,58.71,58.25,58.27,1600.0,58.71,58.71,58.25,58.27,1600.0
2024-02-15 11:00:00,58.58,59.03,58.58,59.03,1014.0,58.58,59.03,58.58,59.03,1014.0
2024-02-15 11:30:00,58.97,59.18,58.97,59.14,1125.0,58.97,59.18,58.97,59.14,1125.0
2024-02-15 12:00:00,59.16,59.58,59.16,59.29,1700.0,59.16,59.58,59.16,59.29,1700.0
2024-02-15 12:30:00,59.26,59.26,59.0,59.16,1595.0,59.26,59.26,59.0,59.16,1595.0
2024-02-15 13:00:00,59.13,59.39,59.13,59.17,1407.0,59.13,59.39,59.13,59.17,1407.0
2024-02-15 13:30:00,59.16,59.33,59.16,59.27,1500.0,59.16,59.33,59.16,59.27,1500.0
2024-02-15 14:00:00,59.31,59.42,59.31,59.34,2200.0,59.31,59.42,59.31,59.34,2200.0
2024-02-15 14:30:00,59.4,59.55,59.25,59.55,2445.0,59.4,59.55,59.25,59.55,2445.0
2024-02-15 15:00:00,59.49,59.67,59.49,59.57,2991.0,59.49,59.67,59.49,59.57,2991.0
2024-02-15 15:30:00,59.57,59.59,59.42,59.46,12294.0,59.57,59.59,59.42,59.46,12294.0
2024-02-16 09:30:00,58.75,59.22,58.66,59.22,1100.0,58.75,59.22,58.66,59.22,1100.0
2024-02-16 10:00:00,59.68,60.19,59.63,60.19,1000.0,59.68,60.19,59.63,60.19,1000.0
2024-02-16 10:30:00,60.27,60.33,60.11,60.16,800.0,60.27,60.33,60.11,60.16,800.0
2024-02-16 11:00:00,60.31,60.47,60.2,60.21,2117.0,60.31,60.47,60.2,60.21,2117.0
2024-02-16 11:30:00,60.25,60.3,60.18,60.2,1913.0,60.25,60.3,60.18,60.2,1913.0
2024-02-16 12:00:00,60.11,60.28,60.01,60.28,3871.0,60.11,60.28,60.01,60.28,3871.0
2024-02-16 12:30:00,60.27,60.71,60.27,60.54,4516.0,60.27,60.71,60.27,60.54,4516.0
2024-02-16 13:00:00,60.5,60.71,60.36,60.71,2270.0,60.5,60.71,60.36,60.71,2270.0
2024-02-16 13:30:00,60.76,60.97,60.76,60.97,2447.0,60.76,60.97,60.76,60.97,2447.0
2024-02-16 14:00:00,61.06,61.64,61.06,61.64,5217.0,61.06,61.64,61.06,61.64,5217.0
2024-02-16 14:30:00,61.61,61.63,61.25,61.4,7875.0,61.61,61.63,61.25,61.4,7875.0
2024-02-16 15:00:00,61.45,61.59,61.31,61.58,4148.0,61.45,61.59,61.31,61.58,4148.0
2024-02-16 15:30:00,61.59,61.61,60.79,60.79,14290.0,61.59,61.61,60.79,60.79,14290.0
2024-02-20 09:30:00,60.0,61.2,60.0,61.2,1000.0,60.0,61.2,60.0,61.2,1000.0
2024-02-20 10:00:00,60.47,60.63,60.36,60.63,400.0,60.47,60.63,60.36,60.63,400.0
2024-02-20 10:30:00,60.63,60.74,59.97,60.2,1100.0,60.63,60.74,59.97,60.2,1100.0
2024-02-20 11:00:00,60.82,60.84,60.82,60.84,200.0,60.82,60.84,60.82,60.84,200.0
2024-02-20 11:30:00,60.76,60.92,60.76,60.92,400.0,60.76,60.92,60.76,60.92,400.0
2024-02-20 12:00:00,60.92,60.92,60.92,60.92,0.0,60.92,60.92,60.92,60.92,0.0
2024-02-20 12:30:00,60.54,60.54,60.54,60.54,100.0,60.54,60.54,60.54,60.54,100.0
2024-02-20 13:00:00,60.76,60.8,60.76,60.8,300.0,60.76,60.8,60.76,60.8,300.0
2024-02-20 13:30:00,60.8,60.85,60.8,60.85,300.0,60.8,60.85,60.8,60.85,300.0
2024-02-20 14:00:00,60.83,60.83,60.68,60.74,300.0,60.83,60.83,60.68,60.74,300.0
2024-02-20 14:30:00,60.8,60.93,60.79,60.88,1000.0,60.8,60.93,60.79,60.88,1000.0
2024-02-20 15:00:00,60.78,60.78,60.49,60.54,857.0,60.78,60.78,60.49,60.54,857.0
2024-02-20 15:30:00,60.58,60.75,60.36,60.75,4301.0,60.58,60.75,60.36,60.75,4301.0
2024-02-21 09:30:00,60.65,60.77,60.65,60.67,700.0,60.65,60.77,60.65,60.67,700.0
2024-02-21 10:00:00,60.64,60.7,60.64,60.7,300.0,60.64,60.7,60.64,60.7,300.0
2024-02-21 10:30:00,60.2,60.52,60.19,60.44,1392.0,60.2,60.52,60.19,60.44,1392.0
2024-02-21 11:00:00,60.38,60.45,60.38,60.45,300.0,60.38,60.45,60.38,60.45,300.0
2024-02-21 11:30:00,60.31,60.31,60.1,60.1,400.0,60.31,60.31,60.1,60.1,400.0
2024-02-21 12:00:00,60.1,60.1,60.1,60.1,0.0,60.1,60.1,60.1,60.1,0.0
2024-02-21 12:30:00,59.89,60.14,59.89,60.14,400.0,59.89,60.14,59.89,60.14,400.0
2024-02-21 13:00:00,60.12,60.23,60.06,60.23,600.0,60.12,60.23,60.06,60.23,600.0
2024-02-21 13:30:00,60.51,60.65,60.51,60.58,500.0,60.51,60.65,60.51,60.58,500.0
2024-02-21 14:00:00,60.44,60.59,60.18,60.18,600.0,60.44,60.59,60.18,60.18,600.0
2024-02-21 14:30:00,60.17,60.17,59.87,59.92,800.0,60.17,60.17,59.87,59.92,800.0
2024-02-21 15:00:00,59.55,59.68,59.45,59.6,2024.0,59.55,59.68,59.45,59.6,2024.0
2024-02-21 15:30:00,59.66,60.34,59.66,60.34,4825.0,59.66,60.34,59.66,60.34,4825.0
2024-02-22 09:30:00,61.0,62.42,61.0,62.29,2085.0,61.0,62.42,61.0,62.29,2085.0
2024-02-22 10:00:00,62.13,62.53,62.13,62.21,600.0,62.13,62.53,62.13,62.21,600.0
2024-02-22 10:30:00,62.45,62.97,62.45,62.95,1704.0,62.45,62.97,62.45,62.95,1704.0
2024-02-22 11:00:00,62.9,63.21,62.83,62.83,1210.0,62.9,63.21,62.83,62.83,1210.0
2024-02-22 11:30:00,62.94,63.06,62.66,62.66,1000.0,62.94,63.06,62.66,62.66,1000.0
2024-02-22 12:00:00,62.77,62.81,62.72,62.77,500.0,62.77,62.81,62.72,62.77,500.0
2024-02-22 12:30:00,62.73,62.74,62.58,62.58,600.0,62.73,62.74,62.58,62.58,600.0
2024-02-22 13:00:00,62.66,62.78,62.56,62.78,684.0,62.66,62.78,62.56,62.78,684.0
2024-02-22 13:30:00,62.94,63.0,62.92,62.95,1543.0,62.94,63.0,62.92,62.95,1543.0
2024-02-22 14:00:00,62.84,62.84,62.47,62.47,1157.0,62.84,62.84,62.47,62.47,1157.0
2024-02-22 14:30:00,62.53,62.53,62.22,62.22,2028.0,62.53,62.53,62.22,62.22,2028.0
2024-02-22 15:00:00,62.23,62.23,61.9,62.06,2719.0,62.23,62.23,61.9,62.06,2719.0
2024-02-22 15:30:00,62.09,62.33,61.95,62.15,8114.0,62.09,62.33,61.95,62.15,8114.0
2024-02-23 09:30:00,62.32,62.32,61.88,61.88,600.0,62.32,62.32,61.88,61.88,600.0
2024-02-23 10:00:00,61.83,62.07,61.78,62.0,1767.0,61.83,62.07,61.78,62.0,1767.0
2024-02-23 10:30:00,62.02,62.54,62.02,62.46,900.0,62.02,62.54,62.02,62.46,900.0
2024-02-23 11:00:00,62.61,63.08,62.47,63.0,1994.0,62.61,63.08,62.47,63.0,1994.0
2024-02-23 11:30:00,63.0,63.5,63.0,63.5,2360.0,63.0,63.5,63.0,63.5,2360.0
2024-02-23 12:00:00,63.43,64.03,63.43,63.83,2477.0,63.43,64.03,63.43,63.83,2477.0
2024-02-23 12:30:00,63.93,64.01,63.77,63.77,1000.0,63.93,64.01,63.77,63.77,1000.0
2024-02-23 13:00:00,63.88,64.04,63.87,63.87,700.0,63.88,64.04,63.87,63.87,700.0
2024-02-23 13:30:00,63.96,63.97,63.86,63.93,1600.0,63.96,63.97,63.86,63.93,1600.0
2024-02-23 14:00:00,63.9,63.91,63.67,63.68,1100.0,63.9,63.91,63.67,63.68,1100.0
2024-02-23 14:30:00,63.76,63.8,63.72,63.72,1100.0,63.76,63.8,63.72,63.72,1100.0
2024-02-23 15:00:00,63.8,63.92,63.71,63.84,2319.0,63.8,63.92,63.71,63.84,2319.0
2024-02-23 15:30:00,63.84,64.13,63.75,63.75,9908.0,63.84,64.13,63.75,63.75,9908.0
2024-02-26 09:30:00,63.24,63.91,63.24,63.72,948.0,63.24,63.91,63.24,63.72,948.0
2024-02-26 10:00:00,63.23,63.23,63.23,63.23,100.0,63.23,63.23,63.23,63.23,100.0
2024-02-26 10:30:00,63.73,63.73,63.29,63.3,900.0,63.73,63.73,63.29,63.3,900.0
2024-02-26 11:00:00,63.07,63.23,63.05,63.16,600.0,63.07,63.23,63.05,63.16,600.0
2024-02-26 11:30:00,63.29,63.55,63.26,63.55,1257.0,63.29,63.55,63.26,63.55,1257.0
2024-02-26 12:00:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2024-02-26 12:30:00,63.29,63.56,63.29,63.56,300.0,63.29,63.56,63.29,63.56,300.0
2024-02-26 13:00:00,63.43,63.43,63.11,63.15,400.0,63.43,63.43,63.11,63.15,400.0
2024-02-26 13:30:00,62.98,63.05,62.96,63.05,600.0,62.98,63.05,62.96,63.05,600.0
2024-02-26 14:00:00,63.13,63.13,62.96,63.13,757.0,63.13,63.13,62.96,63.13,757.0
2024-02-26 14:30:00,63.27,63.31,63.19,63.19,900.0,63.27,63.31,63.19,63.19,900.0
2024-02-26 15:00:00,63.22,63.35,63.1,63.27,2200.0,63.22,63.35,63.1,63.27,2200.0
2024-02-26 15:30:00,63.09,63.28,63.09,63.12,4300.0,63.09,63.28,63.09,63.12,4300.0
2024-02-27 09:30:00,63.71,63.84,63.33,63.84,1100.0,63.71,63.84,63.33,63.84,1100.0
2024-02-27 10:00:00,63.75,63.82,63.68,63.74,700.0,63.75,63.82,63.68,63.74,700.0
2024-02-27 10:30:00,63.58,63.9,63.54,63.85,1200.0,63.58,63.9,63.54,63.85,1200.0
2024-02-27 11:00:00,63.69,63.89,63.66,63.83,1100.0,63.69,63.89,63.66,63.83,1100.0
2024-02-27 11:30:00,63.85,63.88,63.72,63.81,1600.0,63.85,63.88,63.72,63.81,1600.0
2024-02-27 12:00:00,63.7,63.7,63.43,63.5,900.0,63.7,63.7,63.43,63.5,900.0
2024-02-27 12:30:00,63.6,63.65,63.49,63.49,644.0,63.6,63.65,63.49,63.49,644.0
2024-02-27 13:00:00,63.36,63.37,63.31,63.31,357.0,63.36,63.37,63.31,63.31,357.0
2024-02-27 13:30:00,63.1,63.15,62.95,62.99,700.0,63.1,63.15,62.95,62.99,700.0
2024-02-27 14:00:00,62.91,62.95,62.76,62.83,900.0,62.91,62.95,62.76,62.83,900.0
2024-02-27 14:30:00,62.82,63.27,62.82,63.17,2557.0,62.82,63.27,62.82,63.17,2557.0
2024-02-27 15:00:00,63.21,63.24,63.14,63.17,2300.0,63.21,63.24,63.14,63.17,2300.0
2024-02-27 15:30:00,63.2,63.5,63.18,63.4,4968.0,63.2,63.5,63.18,63.4,4968.0
2024-02-28 09:30:00,62.53,63.37,62.51,63.37,600.0,62.53,63.37,62.51,63.37,600.0
2024-02-28 10:00:00,63.25,63.29,63.05,63.23,1657.0,63.25,63.29,63.05,63.23,1657.0
2024-02-28 10:30:00,63.21,63.38,62.86,62.86,957.0,63.21,63.38,62.86,62.86,957.0
2024-02-28 11:00:00,62.7,62.75,62.61,62.61,1200.0,62.7,62.75,62.61,62.61,1200.0
2024-02-28 11:30:00,62.17,62.33,62.17,62.33,300.0,62.17,62.33,62.17,62.33,300.0
2024-02-28 12:00:00,62.24,62.35,62.24,62.31,900.0,62.24,62.35,62.24,62.31,900.0
2024-02-28 12:30:00,62.58,62.61,62.55,62.61,809.0,62.58,62.61,62.55,62.61,809.0
2024-02-28 13:00:00,62.32,62.49,62.23,62.47,1245.0,62.32,62.49,62.23,62.47,1245.0
2024-02-28 13:30:00,62.41,62.66,62.41,62.63,803.0,62.41,62.66,62.41,62.63,803.0
2024-02-28 14:00:00,62.45,62.51,62.19,62.43,1226.0,62.45,62.51,62.19,62.43,1226.0
2024-02-28 14:30:00,62.37,62.68,62.37,62.65,878.0,62.37,62.68,62.37,62.65,878.0
2024-02-28 15:00:00,62.64,62.82,62.62,62.82,1491.0,62.64,62.82,62.62,62.82,1491.0
2024-02-28 15:30:00,62.74,62.84,62.56,62.82,3842.0,62.74,62.84,62.56,62.82,3842.0
2024-02-29 09:30:00,63.16,63.16,62.7,62.78,1200.0,63.16,63.16,62.7,62.78,1200.0
2024-02-29 10:00:00,62.86,62.86,62.44,62.44,200.0,62.86,62.86,62.44,62.44,200.0
2024-02-29 10:30:00,62.44,62.44,62.15,62.19,857.0,62.44,62.44,62.15,62.19,857.0
2024-02-29 11:00:00,62.09,62.26,62.05,62.05,1428.0,62.09,62.26,62.05,62.05,1428.0
2024-02-29 11:30:00,61.79,62.02,61.79,62.02,300.0,61.79,62.02,61.79,62.02,300.0
2024-02-29 12:00:00,62.06,62.06,61.81,61.81,1400.0,62.06,62.06,61.81,61.81,1400.0
2024-02-29 12:30:00,61.87,62.02,61.83,62.02,500.0,61.87,62.02,61.83,62.02,500.0
2024-02-29 13:00:00,62.0,62.05,61.98,61.99,740.0,62.0,62.05,61.98,61.99,740.0
2024-02-29 13:30:00,62.05,62.05,61.82,61.82,2600.0,62.05,62.05,61.82,61.82,2600.0
2024-02-29 14:00:00,61.8,61.92,61.71,61.71,6159.0,61.8,61.92,61.71,61.71,6159.0
2024-02-29 14:30:00,61.75,61.92,61.73,61.92,1520.0,61.75,61.92,61.73,61.92,1520.0
2024-02-29 15:00:00,61.9,61.91,61.79,61.81,3728.0,61.9,61.91,61.79,61.81,3728.0
2024-02-29 15:30:00,61.79,61.84,61.35,61.79,7020.0,61.79,61.84,61.35,61.79,7020.0
2024-03-01 09:30:00,60.68,60.9,60.28,60.56,2400.0,60.68,60.9,60.28,60.56,2400.0
2024-03-01 10:00:00,60.9,61.46,60.9,61.46,500.0,60.9,61.46,60.9,61.46,500.0
2024-03-01 10:30:00,61.27,61.5,61.07,61.46,8123.0,61.27,61.5,61.07,61.46,8123.0
2024-03-01 11:00:00,61.49,61.57,61.25,61.53,1157.0,61.49,61.57,61.25,61.53,1157.0
2024-03-01 11:30:00,61.74,62.13,61.74,62.13,900.0,61.74,62.13,61.74,62.13,900.0
2024-03-01 12:00:00,62.06,62.23,62.06,62.23,934.0,62.06,62.23,62.06,62.23,934.0
2024-03-01 12:30:00,62.3,62.36,62.3,62.32,700.0,62.3,62.36,62.3,62.32,700.0
2024-03-01 13:00:00,62.35,62.38,62.21,62.21,1039.0,62.35,62.38,62.21,62.21,1039.0
2024-03-01 13:30:00,62.31,62.41,62.3,62.41,1256.0,62.31,62.41,62.3,62.41,1256.0
2024-03-01 14:00:00,62.29,62.49,62.29,62.49,700.0,62.29,62.49,62.29,62.49,700.0
2024-03-01 14:30:00,62.51,62.7,62.49,62.7,1041.0,62.51,62.7,62.49,62.7,1041.0
2024-03-01 15:00:00,62.73,62.75,62.61,62.75,1400.0,62.73,62.75,62.61,62.75,1400.0
2024-03-01 15:30:00,62.8,62.86,62.46,62.49,5442.0,62.8,62.86,62.46,62.49,5442.0
2024-03-04 09:30:00,62.45,62.94,62.4,62.84,1657.0,62.45,62.94,62.4,62.84,1657.0
2024-03-04 10:00:00,62.75,62.92,62.48,62.62,1450.0,62.75,62.92,62.48,62.62,1450.0
2024-03-04 10:30:00,62.4,62.52,62.38,62.38,1950.0,62.4,62.52,62.38,62.38,1950.0
2024-03-04 11:00:00,62.03,62.17,61.83,61.83,1406.0,62.03,62.17,61.83,61.83,1406.0
2024-03-04 11:30:00,61.99,62.04,61.9,62.04,400.0,61.99,62.04,61.9,62.04,400.0
2024-03-04 12:00:00,62.21,62.43,62.15,62.15,1300.0,62.21,62.43,62.15,62.15,1300.0
2024-03-04 12:30:00,61.86,61.87,61.78,61.78,457.0,61.86,61.87,61.78,61.78,457.0
2024-03-04 13:00:00,61.79,62.04,61.79,61.95,800.0,61.79,62.04,61.79,61.95,800.0
2024-03-04 13:30:00,61.83,61.83,61.42,61.43,1023.0,61.83,61.83,61.42,61.43,1023.0
2024-03-04 14:00:00,61.47,61.47,61.1,61.1,2315.0,61.47,61.47,61.1,61.1,2315.0
2024-03-04 14:30:00,61.18,61.35,61.17,61.33,2338.0,61.18,61.35,61.17,61.33,2338.0
2024-03-04 15:00:00,61.33,61.4,61.12,61.26,3005.0,61.33,61.4,61.12,61.26,3005.0
2024-03-04 15:30:00,61.2,61.3,60.95,61.2,10142.0,61.2,61.3,60.95,61.2,10142.0
2024-03-05 09:30:00,60.76,61.32,60.58,61.32,1000.0,60.76,61.32,60.58,61.32,1000.0
2024-03-05 10:00:00,61.56,61.56,60.86,60.97,804.0,61.56,61.56,60.86,60.97,804.0
2024-03-05 10:30:00,60.84,61.2,60.84,61.1,717.0,60.84,61.2,60.84,61.1,717.0
2024-03-05 11:00:00,60.92,61.34,60.91,61.3,800.0,60.92,61.34,60.91,61.3,800.0
2024-03-05 11:30:00,61.55,61.68,61.44,61.68,600.0,61.55,61.68,61.44,61.68,600.0
2024-03-05 12:00:00,61.89,62.01,61.89,61.94,900.0,61.89,62.01,61.89,61.94,900.0
2024-03-05 12:30:00,62.02,62.13,61.94,61.96,800.0,62.02,62.13,61.94,61.96,800.0
2024-03-05 13:00:00,61.95,62.47,61.95,62.39,1739.0,61.95,62.47,61.95,62.39,1739.0
2024-03-05 13:30:00,62.37,62.54,62.37,62.52,500.0,62.37,62.54,62.37,62.52,500.0
2024-03-05 14:00:00,62.41,62.77,62.41,62.72,1716.0,62.41,62.77,62.41,62.72,1716.0
2024-03-05 14:30:00,62.63,62.72,62.26,62.27,1500.0,62.63,62.72,62.26,62.27,1500.0
2024-03-05 15:00:00,62.21,62.41,62.21,62.41,1600.0,62.21,62.41,62.21,62.41,1600.0
2024-03-05 15:30:00,62.47,62.95,62.45,62.92,6556.0,62.47,62.95,62.45,62.92,6556.0
2024-03-06 09:30:00,63.96,64.28,63.94,64.04,908.0,63.96,64.28,63.94,64.04,908.0
2024-03-06 10:00:00,63.58,63.58,63.35,63.45,614.0,63.58,63.58,63.35,63.45,614.0
2024-03-06 10:30:00,63.47,63.67,63.47,63.67,409.0,63.47,63.67,63.47,63.67,409.0
2024-03-06 11:00:00,63.73,63.78,63.53,63.53,674.0,63.73,63.78,63.53,63.53,674.0
2024-03-06 11:30:00,63.31,63.58,63.3,63.3,923.0,63.31,63.58,63.3,63.3,923.0
2024-03-06 12:00:00,63.49,63.63,63.48,63.63,1120.0,63.49,63.63,63.48,63.63,1120.0
2024-03-06 12:30:00,63.66,63.92,63.66,63.86,587.0,63.66,63.92,63.66,63.86,587.0
2024-03-06 13:00:00,63.78,63.78,63.2,63.21,1271.0,63.78,63.78,63.2,63.21,1271.0
2024-03-06 13:30:00,63.01,63.01,62.67,62.74,762.0,63.01,63.01,62.67,62.74,762.0
2024-03-06 14:00:00,62.79,63.04,62.79,62.79,400.0,62.79,63.04,62.79,62.79,400.0
2024-03-06 14:30:00,62.86,62.92,62.66,62.66,1180.0,62.86,62.92,62.66,62.66,1180.0
2024-03-06 15:00:00,62.66,62.91,62.66,62.91,2175.0,62.66,62.91,62.66,62.91,2175.0
2024-03-06 15:30:00,63.02,63.02,62.61,62.61,8089.0,63.02,63.02,62.61,62.61,8089.0
2024-03-07 09:30:00,63.01,63.25,62.71,63.25,1400.0,63.01,63.25,62.71,63.25,1400.0
2024-03-07 10:00:00,63.13,63.13,62.73,62.74,7000.0,63.13,63.13,62.73,62.74,7000.0
2024-03-07 10:30:00,62.96,63.74,62.96,63.67,4410.0,62.96,63.74,62.96,63.67,4410.0
2024-03-07 11:00:00,63.72,63.72,63.3,63.34,1556.0,63.72,63.72,63.3,63.34,1556.0
2024-03-07 11:30:00,63.42,63.42,63.24,63.28,800.0,63.42,63.42,63.24,63.28,800.0
2024-03-07 12:00:00,63.12,63.27,63.12,63.26,1102.0,63.12,63.27,63.12,63.26,1102.0
2024-03-07 12:30:00,63.23,63.25,63.18,63.18,700.0,63.23,63.25,63.18,63.18,700.0
2024-03-07 13:00:00,63.15,63.32,63.08,63.32,2642.0,63.15,63.32,63.08,63.32,2642.0
2024-03-07 13:30:00,63.32,63.5,63.3,63.5,857.0,63.32,63.5,63.3,63.5,857.0
2024-03-07 14:00:00,63.58,63.6,63.37,63.37,2561.0,63.58,63.6,63.37,63.37,2561.0
2024-03-07 14:30:00,63.35,63.4,63.31,63.37,3575.0,63.35,63.4,63.31,63.37,3575.0
2024-03-07 15:00:00,63.22,63.28,63.17,63.26,978.0,63.22,63.28,63.17,63.26,978.0
2024-03-07 15:30:00,63.33,63.37,62.9,63.19,12799.0,63.33,63.37,62.9,63.19,12799.0
2024-03-08 09:30:00,63.75,64.18,63.75,63.95,400.0,63.75,64.18,63.75,63.95,400.0
2024-03-08 10:00:00,64.34,64.36,63.86,63.86,757.0,64.34,64.36,63.86,63.86,757.0
2024-03-08 10:30:00,63.8,63.85,63.72,63.75,700.0,63.8,63.85,63.72,63.75,700.0
2024-03-08 11:00:00,63.32,63.32,62.34,62.34,600.0,63.32,63.32,62.34,62.34,600.0
2024-03-08 11:30:00,62.48,62.52,62.08,62.08,1009.0,62.48,62.52,62.08,62.08,1009.0
2024-03-08 12:00:00,62.23,62.42,62.23,62.42,628.0,62.23,62.42,62.23,62.42,628.0
2024-03-08 12:30:00,62.46,62.46,62.34,62.34,244.0,62.46,62.46,62.34,62.34,244.0
2024-03-08 13:00:00,62.4,62.4,62.36,62.36,200.0,62.4,62.4,62.36,62.36,200.0
2024-03-08 13:30:00,62.39,62.41,62.21,62.21,400.0,62.39,62.41,62.21,62.21,400.0
2024-03-08 14:00:00,62.34,62.45,62.25,62.45,500.0,62.34,62.45,62.25,62.45,500.0
2024-03-08 14:30:00,62.42,63.14,62.42,63.13,600.0,62.42,63.14,62.42,63.13,600.0
2024-03-08 15:00:00,63.12,63.14,63.0,63.1,500.0,63.12,63.14,63.0,63.1,500.0
2024-03-08 15:30:00,63.03,63.3,63.02,63.03,2555.0,63.03,63.3,63.02,63.03,2555.0
2024-03-11 09:30:00,62.66,62.66,61.77,61.78,559.0,62.66,62.66,61.77,61.78,559.0
2024-03-11 10:00:00,61.41,61.71,61.31,61.59,934.0,61.41,61.71,61.31,61.59,934.0
2024-03-11 10:30:00,61.6,61.68,61.58,61.58,500.0,61.6,61.68,61.58,61.58,500.0
2024-03-11 11:00:00,61.73,61.73,61.25,61.25,405.0,61.73,61.73,61.25,61.25,405.0
2024-03-11 11:30:00,61.08,61.53,61.0,61.5,1457.0,61.08,61.53,61.0,61.5,1457.0
2024-03-11 12:00:00,61.53,61.61,61.36,61.36,1100.0,61.53,61.61,61.36,61.36,1100.0
2024-03-11 12:30:00,61.38,61.39,60.85,60.9,1100.0,61.38,61.39,60.85,60.9,1100.0
2024-03-11 13:00:00,60.92,61.07,60.8,60.94,1700.0,60.92,61.07,60.8,60.94,1700.0
2024-03-11 13:30:00,60.91,61.07,60.59,61.07,1568.0,60.91,61.07,60.59,61.07,1568.0
2024-03-11 14:00:00,61.17,61.48,61.16,61.41,2814.0,61.17,61.48,61.16,61.41,2814.0
2024-03-11 14:30:00,61.39,61.71,61.3,61.71,3000.0,61.39,61.71,61.3,61.71,3000.0
2024-03-11 15:00:00,61.61,61.65,61.37,61.39,1200.0,61.61,61.65,61.37,61.39,1200.0
2024-03-11 15:30:00,61.36,61.47,61.18,61.18,7885.0,61.36,61.47,61.18,61.18,7885.0
2024-03-12 09:30:00,60.78,62.15,60.77,61.96,1554.0,60.78,62.15,60.77,61.96,1554.0
2024-03-12 10:00:00,62.0,62.05,61.73,61.91,1630.0,62.0,62.05,61.73,61.91,1630.0
2024-03-12 10:30:00,62.03,62.48,62.03,62.41,600.0,62.03,62.48,62.03,62.41,600.0
2024-03-12 11:00:00,62.48,62.95,62.48,62.73,1400.0,62.48,62.95,62.48,62.73,1400.0
2024-03-12 11:30:00,62.7,63.02,62.6,62.94,1057.0,62.7,63.02,62.6,62.94,1057.0
2024-03-12 12:00:00,62.66,62.76,62.5,62.5,702.0,62.66,62.76,62.5,62.5,702.0
2024-03-12 12:30:00,62.55,62.58,62.52,62.54,657.0,62.55,62.58,62.52,62.54,657.0
2024-03-12 13:00:00,62.5,62.5,61.98,62.12,814.0,62.5,62.5,61.98,62.12,814.0
2024-03-12 13:30:00,62.15,62.39,62.15,62.39,976.0,62.15,62.39,62.15,62.39,976.0
2024-03-12 14:00:00,62.56,62.71,62.52,62.53,1233.0,62.56,62.71,62.52,62.53,1233.0
2024-03-12 14:30:00,62.41,62.54,62.33,62.46,1400.0,62.41,62.54,62.33,62.46,1400.0
2024-03-12 15:00:00,62.46,62.56,62.44,62.47,800.0,62.46,62.56,62.44,62.47,800.0
2024-03-12 15:30:00,62.46,62.58,62.04,62.52,3200.0,62.46,62.58,62.04,62.52,3200.0
2024-03-13 09:30:00,62.34,62.68,62.18,62.64,1400.0,62.34,62.68,62.18,62.64,1400.0
2024-03-13 10:00:00,62.69,62.76,62.49,62.75,1200.0,62.69,62.76,62.49,62.75,1200.0
2024-03-13 10:30:00,62.85,62.88,62.36,62.39,901.0,62.85,62.88,62.36,62.39,901.0
2024-03-13 11:00:00,62.31,62.41,62.31,62.36,1327.0,62.31,62.41,62.31,62.36,1327.0
2024-03-13 11:30:00,62.33,62.42,62.33,62.37,600.0,62.33,62.42,62.33,62.37,600.0
2024-03-13 12:00:00,62.32,62.48,62.32,62.4,1200.0,62.32,62.48,62.32,62.4,1200.0
2024-03-13 12:30:00,62.45,62.61,62.45,62.57,957.0,62.45,62.61,62.45,62.57,957.0
2024-03-13 13:00:00,62.55,62.58,62.5,62.58,845.0,62.55,62.58,62.5,62.58,845.0
2024-03-13 13:30:00,62.59,62.91,62.5,62.89,2107.0,62.59,62.91,62.5,62.89,2107.0
2024-03-13 14:00:00,62.85,62.91,62.71,62.91,930.0,62.85,62.91,62.71,62.91,930.0
2024-03-13 14:30:00,63.02,63.02,62.91,62.97,657.0,63.02,63.02,62.91,62.97,657.0
2024-03-13 15:00:00,62.95,63.09,62.73,62.73,2136.0,62.95,63.09,62.73,62.73,2136.0
2024-03-13 15:30:00,62.78,62.78,62.44,62.56,3200.0,62.78,62.78,62.44,62.56,3200.0
2024-03-14 09:30:00,62.03,62.48,61.47,61.52,2360.0,62.03,62.48,61.47,61.52,2360.0
2024-03-14 10:00:00,61.51,61.76,61.17,61.3,5045.0,61.51,61.76,61.17,61.3,5045.0
2024-03-14 10:30:00,61.31,61.68,61.31,61.38,3161.0,61.31,61.68,61.31,61.38,3161.0
2024-03-14 11:00:00,61.48,61.98,61.48,61.98,2100.0,61.48,61.98,61.48,61.98,2100.0
2024-03-14 11:30:00,62.05,62.27,62.05,62.27,1200.0,62.05,62.27,62.05,62.27,1200.0
2024-03-14 12:00:00,62.36,62.5,62.31,62.33,900.0,62.36,62.5,62.31,62.33,900.0
2024-03-14 12:30:00,62.49,62.49,62.34,62.34,800.0,62.49,62.49,62.34,62.34,800.0
2024-03-14 13:00:00,62.32,62.32,62.24,62.24,600.0,62.32,62.32,62.24,62.24,600.0
2024-03-14 13:30:00,62.35,62.38,62.29,62.38,900.0,62.35,62.38,62.29,62.38,900.0
2024-03-14 14:00:00,62.28,62.28,62.25,62.28,300.0,62.28,62.28,62.25,62.28,300.0
2024-03-14 14:30:00,62.11,62.31,62.11,62.24,1406.0,62.11,62.31,62.11,62.24,1406.0
2024-03-14 15:00:00,62.18,62.31,61.99,62.25,3104.0,62.18,62.31,61.99,62.25,3104.0
2024-03-14 15:30:00,62.07,62.38,61.9,62.34,6341.0,62.07,62.38,61.9,62.34,6341.0
2024-03-15 09:30:00,62.66,62.7,62.37,62.37,500.0,62.66,62.7,62.37,62.37,500.0
2024-03-15 10:00:00,62.75,62.75,62.22,62.25,800.0,62.75,62.75,62.22,62.25,800.0
2024-03-15 10:30:00,62.22,62.48,62.22,62.45,1100.0,62.22,62.48,62.22,62.45,1100.0
2024-03-15 11:00:00,62.67,62.67,62.36,62.36,200.0,62.67,62.67,62.36,62.36,200.0
2024-03-15 11:30:00,62.49,62.8,62.49,62.8,1100.0,62.49,62.8,62.49,62.8,1100.0
2024-03-15 12:00:00,62.95,62.96,62.87,62.91,500.0,62.95,62.96,62.87,62.91,500.0
2024-03-15 12:30:00,62.74,62.74,62.74,62.74,420.0,62.74,62.74,62.74,62.74,420.0
2024-03-15 13:00:00,62.63,62.67,62.63,62.65,700.0,62.63,62.67,62.63,62.65,700.0
2024-03-15 13:30:00,62.59,62.59,62.36,62.41,960.0,62.59,62.59,62.36,62.41,960.0
2024-03-15 14:00:00,62.37,62.37,62.17,62.18,857.0,62.37,62.37,62.17,62.18,857.0
2024-03-15 14:30:00,62.25,62.27,62.14,62.27,600.0,62.25,62.27,62.14,62.27,600.0
2024-03-15 15:00:00,62.15,62.27,62.02,62.02,1057.0,62.15,62.27,62.02,62.02,1057.0
2024-03-15 15:30:00,62.0,62.66,61.99,62.66,4506.0,62.0,62.66,61.99,62.66,4506.0
2024-03-18 09:30:00,62.39,62.89,62.39,62.83,1257.0,62.39,62.89,62.39,62.83,1257.0
2024-03-18 10:00:00,62.77,62.77,62.24,62.34,3165.0,62.77,62.77,62.24,62.34,3165.0
2024-03-18 10:30:00,62.17,62.7,62.17,62.68,900.0,62.17,62.7,62.17,62.68,900.0
2024-03-18 11:00:00,62.7,62.74,62.64,62.74,814.0,62.7,62.74,62.64,62.74,814.0
2024-03-18 11:30:00,62.69,62.69,62.53,62.53,857.0,62.69,62.69,62.53,62.53,857.0
2024-03-18 12:00:00,62.6,62.99,62.6,62.96,500.0,62.6,62.99,62.6,62.96,500.0
2024-03-18 12:30:00,63.03,63.04,62.82,62.82,1800.0,63.03,63.04,62.82,62.82,1800.0
2024-03-18 13:00:00,62.86,62.9,62.84,62.89,600.0,62.86,62.9,62.84,62.89,600.0
2024-03-18 13:30:00,62.84,62.84,62.72,62.83,700.0,62.84,62.84,62.72,62.83,700.0
2024-03-18 14:00:00,62.89,62.97,62.89,62.92,800.0,62.89,62.97,62.89,62.92,800.0
2024-03-18 14:30:00,62.93,62.94,62.89,62.89,800.0,62.93,62.94,62.89,62.89,800.0
2024-03-18 15:00:00,62.85,62.89,62.75,62.75,1412.0,62.85,62.89,62.75,62.75,1412.0
2024-03-18 15:30:00,62.73,62.73,62.02,62.03,7961.0,62.73,62.73,62.02,62.03,7961.0
2024-03-19 09:30:00,61.75,61.75,60.76,60.76,3482.0,61.75,61.75,60.76,60.76,3482.0
2024-03-19 10:00:00,60.61,61.2,60.53,61.2,2249.0,60.61,61.2,60.53,61.2,2249.0
2024-03-19 10:30:00,61.22,61.32,61.08,61.08,5269.0,61.22,61.32,61.08,61.08,5269.0
2024-03-19 11:00:00,61.06,61.33,61.06,61.33,1257.0,61.06,61.33,61.06,61.33,1257.0
2024-03-19 11:30:00,61.72,61.92,61.72,61.91,300.0,61.72,61.92,61.72,61.91,300.0
2024-03-19 12:00:00,62.04,62.29,62.01,62.29,300.0,62.04,62.29,62.01,62.29,300.0
2024-03-19 12:30:00,62.43,62.43,62.41,62.41,200.0,62.43,62.43,62.41,62.41,200.0
2024-03-19 13:00:00,62.36,62.36,61.95,61.95,800.0,62.36,62.36,61.95,61.95,800.0
2024-03-19 13:30:00,62.06,62.06,61.9,61.9,900.0,62.06,62.06,61.9,61.9,900.0
2024-03-19 14:00:00,62.19,62.19,62.16,62.18,300.0,62.19,62.19,62.16,62.18,300.0
2024-03-19 14:30:00,62.26,62.28,62.21,62.28,600.0,62.26,62.28,62.21,62.28,600.0
2024-03-19 15:00:00,62.31,62.34,62.27,62.31,400.0,62.31,62.34,62.27,62.31,400.0
2024-03-19 15:30:00,62.41,62.79,62.34,62.71,2057.0,62.41,62.79,62.34,62.71,2057.0
2024-03-20 09:30:00,62.98,62.98,62.98,62.98,0.0,62.98,62.98,62.98,62.98,0.0
2024-03-20 10:00:00,62.49,62.49,62.23,62.38,600.0,62.49,62.49,62.23,62.38,600.0
2024-03-20 10:30:00,62.32,62.32,62.12,62.19,500.0,62.32,62.32,62.12,62.19,500.0
2024-03-20 11:00:00,62.26,62.51,62.26,62.39,300.0,62.26,62.51,62.26,62.39,300.0
2024-03-20 11:30:00,62.45,62.45,62.4,62.4,200.0,62.45,62.45,62.4,62.4,200.0
2024-03-20 12:00:00,62.36,62.36,62.23,62.23,857.0,62.36,62.36,62.23,62.23,857.0
2024-03-20 12:30:00,62.18,62.99,62.18,62.99,1856.0,62.18,62.99,62.18,62.99,1856.0
2024-03-20 13:00:00,63.08,63.5,63.08,63.35,850.0,63.08,63.5,63.08,63.35,850.0
2024-03-20 13:30:00,63.19,63.19,63.19,63.19,100.0,63.19,63.19,63.19,63.19,100.0
2024-03-20 14:00:00,63.85,63.85,63.03,63.03,1000.0,63.85,63.85,63.03,63.03,1000.0
2024-03-20 14:30:00,62.95,63.33,62.66,63.33,1291.0,62.95,63.33,62.66,63.33,1291.0
2024-03-20 15:00:00,63.25,63.39,63.22,63.31,900.0,63.25,63.39,63.22,63.31,900.0
2024-03-20 15:30:00,63.31,63.61,63.27,63.48,1757.0,63.31,63.61,63.27,63.48,1757.0
2024-03-21 09:30:00,63.07,63.07,62.28,62.45,3178.0,63.07,63.07,62.28,62.45,3178.0
2024-03-21 10:00:00,62.54,62.76,62.46,62.46,3631.0,62.54,62.76,62.46,62.46,3631.0
2024-03-21 10:30:00,62.3,62.34,61.89,61.97,6285.0,62.3,62.34,61.89,61.97,6285.0
2024-03-21 11:00:00,62.04,62.14,61.31,61.86,3863.0,62.04,62.14,61.31,61.86,3863.0
2024-03-21 11:30:00,61.99,62.34,61.99,62.15,947.0,61.99,62.34,61.99,62.15,947.0
2024-03-21 12:00:00,62.01,62.37,61.98,62.37,1050.0,62.01,62.37,61.98,62.37,1050.0
2024-03-21 12:30:00,62.5,62.71,62.45,62.71,1500.0,62.5,62.71,62.45,62.71,1500.0
2024-03-21 13:00:00,62.6,62.84,62.53,62.6,1600.0,62.6,62.84,62.53,62.6,1600.0
2024-03-21 13:30:00,62.69,63.11,62.69,63.05,1811.0,62.69,63.11,62.69,63.05,1811.0
2024-03-21 14:00:00,63.08,63.52,63.08,63.52,5192.0,63.08,63.52,63.08,63.52,5192.0
2024-03-21 14:30:00,63.55,63.55,63.25,63.37,3476.0,63.55,63.55,63.25,63.37,3476.0
2024-03-21 15:00:00,63.4,63.4,63.13,63.23,2895.0,63.4,63.4,63.13,63.23,2895.0
2024-03-21 15:30:00,63.22,63.22,62.66,62.66,5248.0,63.22,63.22,62.66,62.66,5248.0
2024-03-22 09:30:00,62.43,62.43,62.43,62.43,100.0,62.43,62.43,62.43,62.43,100.0
2024-03-22 10:00:00,62.44,62.46,61.7,61.74,1200.0,62.44,62.46,61.7,61.74,1200.0
2024-03-22 10:30:00,61.61,61.61,61.38,61.49,1000.0,61.61,61.61,61.38,61.49,1000.0
2024-03-22 11:00:00,61.47,61.47,61.06,61.39,1000.0,61.47,61.47,61.06,61.39,1000.0
2024-03-22 11:30:00,61.2,61.2,60.91,60.91,900.0,61.2,61.2,60.91,60.91,900.0
2024-03-22 12:00:00,60.88,61.17,60.88,61.13,752.0,60.88,61.17,60.88,61.13,752.0
2024-03-22 12:30:00,61.0,61.08,60.96,61.03,1106.0,61.0,61.08,60.96,61.03,1106.0
2024-03-22 13:00:00,61.05,61.05,60.97,61.01,1000.0,61.05,61.05,60.97,61.01,1000.0
2024-03-22 13:30:00,61.08,61.17,61.08,61.17,300.0,61.08,61.17,61.08,61.17,300.0
2024-03-22 14:00:00,61.17,61.17,60.89,60.93,1507.0,61.17,61.17,60.89,60.93,1507.0
2024-03-22 14:30:00,60.91,60.92,60.76,60.92,1290.0,60.91,60.92,60.76,60.92,1290.0
2024-03-22 15:00:00,61.03,61.03,60.87,60.91,700.0,61.03,61.03,60.87,60.91,700.0
2024-03-22 15:30:00,61.45,61.63,60.88,60.96,7397.0,61.45,61.63,60.88,60.96,7397.0
2024-03-25 09:30:00,59.2,59.62,58.11,58.95,6615.0,59.2,59.62,58.11,58.95,6615.0
2024-03-25 10:00:00,59.02,59.96,59.02,59.55,2322.0,59.02,59.96,59.02,59.55,2322.0
2024-03-25 10:30:00,59.69,59.69,59.41,59.68,900.0,59.69,59.69,59.41,59.68,900.0
2024-03-25 11:00:00,59.69,60.32,59.68,60.22,2470.0,59.69,60.32,59.68,60.22,2470.0
2024-03-25 11:30:00,60.2,60.27,59.75,59.81,1218.0,60.2,60.27,59.75,59.81,1218.0
2024-03-25 12:00:00,59.81,59.87,59.72,59.72,1300.0,59.81,59.87,59.72,59.72,1300.0
2024-03-25 12:30:00,59.8,59.8,59.39,59.51,1600.0,59.8,59.8,59.39,59.51,1600.0
2024-03-25 13:00:00,59.57,59.65,59.53,59.53,628.0,59.57,59.65,59.53,59.53,628.0
2024-03-25 13:30:00,59.56,59.79,59.51,59.79,800.0,59.56,59.79,59.51,59.79,800.0
2024-03-25 14:00:00,59.71,59.76,59.69,59.76,1807.0,59.71,59.76,59.69,59.76,1807.0
2024-03-25 14:30:00,59.75,59.77,59.63,59.63,1300.0,59.75,59.77,59.63,59.63,1300.0
2024-03-25 15:00:00,59.68,59.68,59.49,59.58,1600.0,59.68,59.68,59.49,59.58,1600.0
2024-03-25 15:30:00,59.6,59.6,58.99,59.07,7319.0,59.6,59.6,58.99,59.07,7319.0
2024-03-26 09:30:00,59.27,59.67,59.27,59.67,600.0,59.27,59.67,59.27,59.67,600.0
2024-03-26 10:00:00,59.56,59.69,59.37,59.4,700.0,59.56,59.69,59.37,59.4,700.0
2024-03-26 10:30:00,59.34,59.54,59.15,59.5,1592.0,59.34,59.54,59.15,59.5,1592.0
2024-03-26 11:00:00,59.63,59.64,59.32,59.35,1900.0,59.63,59.64,59.32,59.35,1900.0
2024-03-26 11:30:00,59.39,59.42,59.19,59.3,1602.0,59.39,59.42,59.19,59.3,1602.0
2024-03-26 12:00:00,59.24,59.24,59.01,59.12,1169.0,59.24,59.24,59.01,59.12,1169.0
2024-03-26 12:30:00,59.15,59.47,59.15,59.36,2598.0,59.15,59.47,59.15,59.36,2598.0
2024-03-26 13:00:00,59.4,59.4,59.23,59.25,1300.0,59.4,59.4,59.23,59.25,1300.0
2024-03-26 13:30:00,59.3,59.3,58.95,59.02,2400.0,59.3,59.3,58.95,59.02,2400.0
2024-03-26 14:00:00,58.94,59.01,58.78,58.91,1400.0,58.94,59.01,58.78,58.91,1400.0
2024-03-26 14:30:00,58.95,59.56,58.95,59.56,3700.0,58.95,59.56,58.95,59.56,3700.0
2024-03-26 15:00:00,59.5,59.51,59.35,59.43,4640.0,59.5,59.51,59.35,59.43,4640.0
2024-03-26 15:30:00,59.37,59.56,59.3,59.39,6423.0,59.37,59.56,59.3,59.39,6423.0
2024-03-27 09:30:00,60.08,60.87,60.08,60.74,5470.0,60.08,60.87,60.08,60.74,5470.0
2024-03-27 10:00:00,60.26,60.26,59.58,59.74,793.0,60.26,60.26,59.58,59.74,793.0
2024-03-27 10:30:00,59.81,60.56,59.81,60.47,2025.0,59.81,60.56,59.81,60.47,2025.0
2024-03-27 11:00:00,60.51,61.25,60.43,61.25,6370.0,60.51,61.25,60.43,61.25,6370.0
2024-03-27 11:30:00,61.4,62.0,61.4,61.5,1153.0,61.4,62.0,61.4,61.5,1153.0
2024-03-27 12:00:00,61.22,61.35,60.93,60.93,2278.0,61.22,61.35,60.93,60.93,2278.0
2024-03-27 12:30:00,60.95,61.44,60.95,61.41,2883.0,60.95,61.44,60.95,61.41,2883.0
2024-03-27 13:00:00,61.34,61.34,61.19,61.28,1692.0,61.34,61.34,61.19,61.28,1692.0
2024-03-27 13:30:00,61.34,61.75,61.34,61.67,2263.0,61.34,61.75,61.34,61.67,2263.0
2024-03-27 14:00:00,61.55,61.55,61.39,61.46,1500.0,61.55,61.55,61.39,61.46,1500.0
2024-03-27 14:30:00,61.65,61.7,61.53,61.63,1533.0,61.65,61.7,61.53,61.63,1533.0
2024-03-27 15:00:00,61.68,61.75,61.59,61.67,2400.0,61.68,61.75,61.59,61.67,2400.0
2024-03-27 15:30:00,61.6,61.61,61.36,61.45,13961.0,61.6,61.61,61.36,61.45,13961.0
2024-03-28 09:30:00,62.19,62.71,61.68,61.94,3854.0,62.19,62.71,61.68,61.94,3854.0
2024-03-28 10:00:00,62.24,62.46,62.01,62.05,3989.0,62.24,62.46,62.01,62.05,3989.0
2024-03-28 10:30:00,62.34,62.56,62.0,62.56,5310.0,62.34,62.56,62.0,62.56,5310.0
2024-03-28 11:00:00,62.6,62.76,62.27,62.73,3860.0,62.6,62.76,62.27,62.73,3860.0
2024-03-28 11:30:00,62.51,62.6,62.27,62.27,4367.0,62.51,62.6,62.27,62.27,4367.0
2024-03-28 12:00:00,62.29,62.33,62.02,62.02,3017.0,62.29,62.33,62.02,62.02,3017.0
2024-03-28 12:30:00,62.07,62.33,62.0,62.33,1516.0,62.07,62.33,62.0,62.33,1516.0
2024-03-28 13:00:00,62.28,62.31,62.13,62.26,915.0,62.28,62.31,62.13,62.26,915.0
2024-03-28 13:30:00,62.34,62.43,62.28,62.35,1169.0,62.34,62.43,62.28,62.35,1169.0
2024-03-28 14:00:00,62.33,62.56,62.31,62.53,2349.0,62.33,62.56,62.31,62.53,2349.0
2024-03-28 14:30:00,62.47,62.53,62.29,62.53,2439.0,62.47,62.53,62.29,62.53,2439.0
2024-03-28 15:00:00,62.6,62.71,62.55,62.68,3537.0,62.6,62.71,62.55,62.68,3537.0
2024-03-28 15:30:00,62.6,62.65,62.39,62.59,6277.0,62.6,62.65,62.39,62.59,6277.0
2024-04-01 09:30:00,62.83,64.29,62.76,64.27,3599.0,62.83,64.29,62.76,64.27,3599.0
2024-04-01 10:00:00,64.18,64.18,63.48,63.7,3600.0,64.18,64.18,63.48,63.7,3600.0
2024-04-01 10:30:00,63.64,64.76,63.64,64.73,3158.0,63.64,64.76,63.64,64.73,3158.0
2024-04-01 11:00:00,64.82,64.82,64.18,64.55,1300.0,64.82,64.82,64.18,64.55,1300.0
2024-04-01 11:30:00,64.49,64.66,64.49,64.56,908.0,64.49,64.66,64.49,64.56,908.0
2024-04-01 12:00:00,64.56,64.77,64.55,64.57,1800.0,64.56,64.77,64.55,64.57,1800.0
2024-04-01 12:30:00,64.73,64.82,64.39,64.39,1100.0,64.73,64.82,64.39,64.39,1100.0
2024-04-01 13:00:00,64.34,64.36,64.16,64.18,1100.0,64.34,64.36,64.16,64.18,1100.0
2024-04-01 13:30:00,64.11,64.17,64.07,64.07,700.0,64.11,64.17,64.07,64.07,700.0
2024-04-01 14:00:00,64.03,64.06,63.91,63.91,761.0,64.03,64.06,63.91,63.91,761.0
2024-04-01 14:30:00,63.94,64.06,63.94,64.05,1100.0,63.94,64.06,63.94,64.05,1100.0
2024-04-01 15:00:00,64.15,64.26,64.15,64.24,1252.0,64.15,64.26,64.15,64.24,1252.0
2024-04-01 15:30:00,64.26,64.54,64.1,64.42,5875.0,64.26,64.54,64.1,64.42,5875.0
2024-04-02 09:30:00,63.6,63.69,62.27,62.36,1895.0,63.6,63.69,62.27,62.36,1895.0
2024-04-02 10:00:00,62.27,62.42,61.86,61.99,3223.0,62.27,62.42,61.86,61.99,3223.0
2024-04-02 10:30:00,61.9,62.95,61.87,62.95,3687.0,61.9,62.95,61.87,62.95,3687.0
2024-04-02 11:00:00,62.65,62.82,62.55,62.8,1672.0,62.65,62.82,62.55,62.8,1672.0
2024-04-02 11:30:00,62.82,62.98,62.53,62.64,2796.0,62.82,62.98,62.53,62.64,2796.0
2024-04-02 12:00:00,62.44,62.45,62.18,62.19,2100.0,62.44,62.45,62.18,62.19,2100.0
2024-04-02 12:30:00,62.18,62.39,62.05,62.09,3920.0,62.18,62.39,62.05,62.09,3920.0
2024-04-02 13:00:00,62.15,62.15,61.9,62.11,2318.0,62.15,62.15,61.9,62.11,2318.0
2024-04-02 13:30:00,62.04,62.12,61.92,61.92,1980.0,62.04,62.12,61.92,61.92,1980.0
2024-04-02 14:00:00,61.98,62.09,61.83,61.95,1600.0,61.98,62.09,61.83,61.95,1600.0
2024-04-02 14:30:00,61.82,62.0,61.59,61.87,5096.0,61.82,62.0,61.59,61.87,5096.0
2024-04-02 15:00:00,61.87,62.03,61.34,61.34,9350.0,61.87,62.03,61.34,61.34,9350.0
2024-04-02 15:30:00,61.31,61.87,61.29,61.87,17926.0,61.31,61.87,61.29,61.87,17926.0
2024-04-03 09:30:00,66.64,69.02,66.5,67.64,64982.0,66.64,69.02,66.5,67.64,64982.0
2024-04-03 10:00:00,67.91,69.8,67.86,69.36,29186.0,67.91,69.8,67.86,69.36,29186.0
2024-04-03 10:30:00,69.4,69.63,68.34,68.62,15079.0,69.4,69.63,68.34,68.62,15079.0
2024-04-03 11:00:00,68.5,68.86,68.2,68.72,24566.0,68.5,68.86,68.2,68.72,24566.0
2024-04-03 11:30:00,68.7,68.8,67.93,68.46,11473.0,68.7,68.8,67.93,68.46,11473.0
2024-04-03 12:00:00,68.38,68.93,68.38,68.8,12067.0,68.38,68.93,68.38,68.8,12067.0
2024-04-03 12:30:00,68.72,69.53,68.57,69.43,13873.0,68.72,69.53,68.57,69.43,13873.0
2024-04-03 13:00:00,69.47,69.52,68.84,68.93,6082.0,69.47,69.52,68.84,68.93,6082.0
2024-04-03 13:30:00,68.96,69.11,68.85,69.0,5048.0,68.96,69.11,68.85,69.0,5048.0
2024-04-03 14:00:00,69.03,69.05,68.7,69.01,11599.0,69.03,69.05,68.7,69.01,11599.0
2024-04-03 14:30:00,68.92,69.15,68.84,68.9,6104.0,68.92,69.15,68.84,68.9,6104.0
2024-04-03 15:00:00,68.98,69.29,68.81,69.27,18074.0,68.98,69.29,68.81,69.27,18074.0
2024-04-03 15:30:00,69.31,69.54,68.1,68.27,33044.0,69.31,69.54,68.1,68.27,33044.0
2024-04-04 09:30:00,68.4,68.4,66.5,66.73,15577.0,68.4,68.4,66.5,66.73,15577.0
2024-04-04 10:00:00,66.84,67.04,65.51,65.51,8780.0,66.84,67.04,65.51,65.51,8780.0
2024-04-04 10:30:00,65.78,65.78,64.84,65.28,13471.0,65.78,65.78,64.84,65.28,13471.0
2024-04-04 11:00:00,65.28,65.69,64.91,65.6,6882.0,65.28,65.69,64.91,65.6,6882.0
2024-04-04 11:30:00,65.59,65.6,65.22,65.57,4300.0,65.59,65.6,65.22,65.57,4300.0
2024-04-04 12:00:00,65.54,65.6,65.19,65.2,11628.0,65.54,65.6,65.19,65.2,11628.0
2024-04-04 12:30:00,65.17,65.89,65.17,65.6,1920.0,65.17,65.89,65.17,65.6,1920.0
2024-04-04 13:00:00,65.67,65.83,65.63,65.63,1882.0,65.67,65.83,65.63,65.63,1882.0
2024-04-04 13:30:00,65.53,65.7,65.5,65.62,2416.0,65.53,65.7,65.5,65.62,2416.0
2024-04-04 14:00:00,65.55,65.64,65.18,65.39,3893.0,65.55,65.64,65.18,65.39,3893.0
2024-04-04 14:30:00,65.39,65.47,64.65,64.74,4898.0,65.39,65.47,64.65,64.74,4898.0
2024-04-04 15:00:00,64.64,64.89,64.17,64.65,6954.0,64.64,64.89,64.17,64.65,6954.0
2024-04-04 15:30:00,64.72,65.37,64.65,65.11,18284.0,64.72,65.37,64.65,65.11,18284.0
2024-04-05 09:30:00,64.63,65.18,64.48,64.79,4212.0,64.63,65.18,64.48,64.79,4212.0
2024-04-05 10:00:00,64.9,65.32,64.7,64.82,1726.0,64.9,65.32,64.7,64.82,1726.0
2024-04-05 10:30:00,65.09,65.34,65.01,65.12,1334.0,65.09,65.34,65.01,65.12,1334.0
2024-04-05 11:00:00,65.07,65.33,64.93,65.33,1625.0,65.07,65.33,64.93,65.33,1625.0
2024-04-05 11:30:00,65.41,65.43,65.32,65.43,700.0,65.41,65.43,65.32,65.43,700.0
2024-04-05 12:00:00,65.26,65.45,65.1,65.45,2200.0,65.26,65.45,65.1,65.45,2200.0
2024-04-05 12:30:00,65.38,65.38,65.13,65.24,1200.0,65.38,65.38,65.13,65.24,1200.0
2024-04-05 13:00:00,65.32,65.55,65.17,65.55,302.0,65.32,65.55,65.17,65.55,302.0
2024-04-05 13:30:00,65.54,65.54,65.17,65.17,1643.0,65.54,65.54,65.17,65.17,1643.0
2024-04-05 14:00:00,65.3,65.3,65.17,65.17,736.0,65.3,65.3,65.17,65.17,736.0
2024-04-05 14:30:00,65.25,65.25,64.78,64.78,1400.0,65.25,65.25,64.78,64.78,1400.0
2024-04-05 15:00:00,64.76,64.83,64.24,64.28,3778.0,64.76,64.83,64.24,64.28,3778.0
2024-04-05 15:30:00,64.21,64.8,64.2,64.57,8232.0,64.21,64.8,64.2,64.57,8232.0
2024-04-08 09:30:00,65.31,65.31,64.55,64.56,900.0,65.31,65.31,64.55,64.56,900.0
2024-04-08 10:00:00,64.45,65.21,64.45,65.21,1522.0,64.45,65.21,64.45,65.21,1522.0
2024-04-08 10:30:00,65.17,65.17,64.48,64.48,1800.0,65.17,65.17,64.48,64.48,1800.0
2024-04-08 11:00:00,64.61,64.85,64.5,64.69,1500.0,64.61,64.85,64.5,64.69,1500.0
2024-04-08 11:30:00,64.7,64.7,64.56,64.62,1800.0,64.7,64.7,64.56,64.62,1800.0
2024-04-08 12:00:00,64.33,64.33,63.88,63.88,1100.0,64.33,64.33,63.88,63.88,1100.0
2024-04-08 12:30:00,63.87,64.15,63.87,64.15,2400.0,63.87,64.15,63.87,64.15,2400.0
2024-04-08 13:00:00,64.07,64.11,63.41,63.43,3003.0,64.07,64.11,63.41,63.43,3003.0
2024-04-08 13:30:00,63.37,63.44,63.18,63.43,4578.0,63.37,63.44,63.18,63.43,4578.0
2024-04-08 14:00:00,63.49,64.37,63.42,64.25,1700.0,63.49,64.37,63.42,64.25,1700.0
2024-04-08 14:30:00,64.07,64.12,63.96,64.03,4000.0,64.07,64.12,63.96,64.03,4000.0
2024-04-08 15:00:00,64.02,64.07,63.87,64.04,3300.0,64.02,64.07,63.87,64.04,3300.0
2024-04-08 15:30:00,64.04,64.09,63.85,64.05,7404.0,64.04,64.09,63.85,64.05,7404.0
2024-04-09 09:30:00,64.02,64.02,63.22,63.27,900.0,64.02,64.02,63.22,63.27,900.0
2024-04-09 10:00:00,63.47,63.52,63.09,63.19,11341.0,63.47,63.52,63.09,63.19,11341.0
2024-04-09 10:30:00,63.19,63.19,62.35,62.71,4136.0,63.19,63.19,62.35,62.71,4136.0
2024-04-09 11:00:00,62.63,62.84,62.44,62.84,1767.0,62.63,62.84,62.44,62.84,1767.0
2024-04-09 11:30:00,62.78,62.78,62.55,62.59,2569.0,62.78,62.78,62.55,62.59,2569.0
2024-04-09 12:00:00,62.64,62.82,62.61,62.81,1473.0,62.64,62.82,62.61,62.81,1473.0
2024-04-09 12:30:00,62.67,62.79,62.67,62.73,1100.0,62.67,62.79,62.67,62.73,1100.0
2024-04-09 13:00:00,62.76,62.8,62.49,62.53,6537.0,62.76,62.8,62.49,62.53,6537.0
2024-04-09 13:30:00,62.51,62.79,62.45,62.79,5396.0,62.51,62.79,62.45,62.79,5396.0
2024-04-09 14:00:00,62.78,63.03,62.71,62.86,5347.0,62.78,63.03,62.71,62.86,5347.0
2024-04-09 14:30:00,62.9,62.9,62.55,62.57,4889.0,62.9,62.9,62.55,62.57,4889.0
2024-04-09 15:00:00,62.57,62.97,62.52,62.87,4500.0,62.57,62.97,62.52,62.87,4500.0
2024-04-09 15:30:00,62.97,63.05,62.51,63.02,13414.0,62.97,63.05,62.51,63.02,13414.0
2024-04-10 09:30:00,61.25,62.03,60.89,61.91,3295.0,61.25,62.03,60.89,61.91,3295.0
2024-04-10 10:00:00,61.71,62.15,61.71,62.15,2200.0,61.71,62.15,61.71,62.15,2200.0
2024-04-10 10:30:00,62.08,62.08,61.8,61.83,1932.0,62.08,62.08,61.8,61.83,1932.0
2024-04-10 11:00:00,61.85,62.06,61.74,61.95,5635.0,61.85,62.06,61.74,61.95,5635.0
2024-04-10 11:30:00,61.84,62.04,61.76,61.86,1857.0,61.84,62.04,61.76,61.86,1857.0
2024-04-10 12:00:00,61.92,62.21,61.92,62.18,1999.0,61.92,62.21,61.92,62.18,1999.0
2024-04-10 12:30:00,62.15,62.18,62.06,62.06,2789.0,62.15,62.18,62.06,62.06,2789.0
2024-04-10 13:00:00,61.97,61.99,61.76,61.92,2100.0,61.97,61.99,61.76,61.92,2100.0
2024-04-10 13:30:00,61.76,61.84,61.58,61.78,7173.0,61.76,61.84,61.58,61.78,7173.0
2024-04-10 14:00:00,61.82,61.82,60.86,60.87,8062.0,61.82,61.82,60.86,60.87,8062.0
2024-04-10 14:30:00,61.15,61.21,60.83,61.12,3606.0,61.15,61.21,60.83,61.12,3606.0
2024-04-10 15:00:00,61.09,61.58,61.03,61.47,12410.0,61.09,61.58,61.03,61.47,12410.0
2024-04-10 15:30:00,61.31,61.49,60.87,61.09,12314.0,61.31,61.49,60.87,61.09,12314.0
2024-04-11 09:30:00,61.06,61.5,60.65,60.72,3200.0,61.06,61.5,60.65,60.72,3200.0
2024-04-11 10:00:00,60.78,60.89,60.46,60.56,4785.0,60.78,60.89,60.46,60.56,4785.0
2024-04-11 10:30:00,60.54,60.69,60.42,60.63,2700.0,60.54,60.69,60.42,60.63,2700.0
2024-04-11 11:00:00,60.58,60.58,60.24,60.24,3351.0,60.58,60.58,60.24,60.24,3351.0
2024-04-11 11:30:00,60.16,60.44,60.16,60.37,2500.0,60.16,60.44,60.16,60.37,2500.0
2024-04-11 12:00:00,60.43,60.51,60.25,60.41,2200.0,60.43,60.51,60.25,60.41,2200.0
2024-04-11 12:30:00,60.39,60.41,60.32,60.37,2315.0,60.39,60.41,60.32,60.37,2315.0
2024-04-11 13:00:00,60.33,60.74,60.31,60.74,3205.0,60.33,60.74,60.31,60.74,3205.0
2024-04-11 13:30:00,60.76,60.76,60.52,60.52,2907.0,60.76,60.76,60.52,60.52,2907.0
2024-04-11 14:00:00,60.5,60.75,60.48,60.73,5265.0,60.5,60.75,60.48,60.73,5265.0
2024-04-11 14:30:00,60.75,60.82,60.63,60.63,2726.0,60.75,60.82,60.63,60.63,2726.0
2024-04-11 15:00:00,60.64,61.17,60.63,61.08,5950.0,60.64,61.17,60.63,61.08,5950.0
2024-04-11 15:30:00,61.0,61.0,60.63,60.7,12872.0,61.0,61.0,60.63,60.7,12872.0
2024-04-12 09:30:00,59.6,59.6,56.36,56.61,9345.0,59.6,59.6,56.36,56.61,9345.0
2024-04-12 10:00:00,56.82,57.12,56.22,57.02,4671.0,56.82,57.12,56.22,57.02,4671.0
2024-04-12 10:30:00,56.95,57.46,56.7,57.08,21910.0,56.95,57.46,56.7,57.08,21910.0
2024-04-12 11:00:00,57.0,57.7,56.98,57.7,3432.0,57.0,57.7,56.98,57.7,3432.0
2024-04-12 11:30:00,57.79,57.79,56.98,57.08,3317.0,57.79,57.79,56.98,57.08,3317.0
2024-04-12 12:00:00,57.02,57.02,56.71,56.96,3025.0,57.02,57.02,56.71,56.96,3025.0
2024-04-12 12:30:00,57.0,57.0,56.39,56.5,1400.0,57.0,57.0,56.39,56.5,1400.0
2024-04-12 13:00:00,56.47,56.63,56.27,56.31,2211.0,56.47,56.63,56.27,56.31,2211.0
2024-04-12 13:30:00,56.36,56.59,55.73,55.73,3031.0,56.36,56.59,55.73,55.73,3031.0
2024-04-12 14:00:00,56.0,56.34,56.0,56.34,1552.0,56.0,56.34,56.0,56.34,1552.0
2024-04-12 14:30:00,56.25,56.28,56.05,56.27,1500.0,56.25,56.28,56.05,56.27,1500.0
2024-04-12 15:00:00,56.41,56.48,56.18,56.28,4403.0,56.41,56.48,56.18,56.28,4403.0
2024-04-12 15:30:00,56.33,56.45,55.98,56.06,11018.0,56.33,56.45,55.98,56.06,11018.0
2024-04-15 09:30:00,56.53,57.34,56.53,57.18,12654.0,56.53,57.34,56.53,57.18,12654.0
2024-04-15 10:00:00,57.28,57.28,56.22,56.36,14102.0,57.28,57.28,56.22,56.36,14102.0
2024-04-15 10:30:00,56.15,56.38,55.71,55.71,2918.0,56.15,56.38,55.71,55.71,2918.0
2024-04-15 11:00:00,55.76,56.03,55.76,55.91,5664.0,55.76,56.03,55.76,55.91,5664.0
2024-04-15 11:30:00,55.94,56.29,55.94,56.13,5104.0,55.94,56.29,55.94,56.13,5104.0
2024-04-15 12:00:00,56.13,56.29,55.96,55.96,5417.0,56.13,56.29,55.96,55.96,5417.0
2024-04-15 12:30:00,55.97,56.03,55.72,55.81,4188.0,55.97,56.03,55.72,55.81,4188.0
2024-04-15 13:00:00,55.81,55.94,55.23,55.23,3556.0,55.81,55.94,55.23,55.23,3556.0
2024-04-15 13:30:00,55.11,55.11,54.72,54.87,9823.0,55.11,55.11,54.72,54.87,9823.0
2024-04-15 14:00:00,54.88,54.89,54.65,54.65,2430.0,54.88,54.89,54.65,54.65,2430.0
2024-04-15 14:30:00,54.75,54.75,54.37,54.46,5000.0,54.75,54.75,54.37,54.46,5000.0
2024-04-15 15:00:00,54.45,54.47,54.13,54.32,4225.0,54.45,54.47,54.13,54.32,4225.0
2024-04-15 15:30:00,54.33,54.47,54.11,54.42,15867.0,54.33,54.47,54.11,54.42,15867.0
2024-04-16 09:30:00,53.71,53.71,52.71,53.02,1800.0,53.71,53.71,52.71,53.02,1800.0
2024-04-16 10:00:00,53.04,53.32,52.89,53.01,2917.0,53.04,53.32,52.89,53.01,2917.0
2024-04-16 10:30:00,53.05,53.25,52.91,53.21,2800.0,53.05,53.25,52.91,53.21,2800.0
2024-04-16 11:00:00,53.21,53.38,53.11,53.38,2952.0,53.21,53.38,53.11,53.38,2952.0
2024-04-16 11:30:00,53.38,53.38,53.14,53.14,2698.0,53.38,53.38,53.14,53.14,2698.0
2024-04-16 12:00:00,53.06,53.21,53.01,53.16,3920.0,53.06,53.21,53.01,53.16,3920.0
2024-04-16 12:30:00,53.13,53.21,53.04,53.11,3460.0,53.13,53.21,53.04,53.11,3460.0
2024-04-16 13:00:00,53.15,53.28,53.06,53.22,2995.0,53.15,53.28,53.06,53.22,2995.0
2024-04-16 13:30:00,53.15,53.47,52.91,53.47,2452.0,53.15,53.47,52.91,53.47,2452.0
2024-04-16 14:00:00,53.49,53.86,53.47,53.57,900.0,53.49,53.86,53.47,53.57,900.0
2024-04-16 14:30:00,53.69,54.01,53.63,54.0,1900.0,53.69,54.01,53.63,54.0,1900.0
2024-04-16 15:00:00,54.01,54.32,53.99,54.22,1500.0,54.01,54.32,53.99,54.22,1500.0
2024-04-16 15:30:00,54.21,54.34,54.0,54.32,7690.0,54.21,54.34,54.0,54.32,7690.0
2024-04-17 09:30:00,55.02,55.02,54.48,54.58,2000.0,55.02,55.02,54.48,54.58,2000.0
2024-04-17 10:00:00,54.14,54.14,53.92,53.92,1893.0,54.14,54.14,53.92,53.92,1893.0
2024-04-17 10:30:00,53.74,53.79,53.47,53.59,1281.0,53.74,53.79,53.47,53.59,1281.0
2024-04-17 11:00:00,53.6,53.6,53.36,53.38,833.0,53.6,53.6,53.36,53.38,833.0
2024-04-17 11:30:00,53.47,53.81,53.44,53.48,3056.0,53.47,53.81,53.44,53.48,3056.0
2024-04-17 12:00:00,53.42,53.51,53.28,53.49,1552.0,53.42,53.51,53.28,53.49,1552.0
2024-04-17 12:30:00,53.46,53.53,53.38,53.38,800.0,53.46,53.53,53.38,53.38,800.0
2024-04-17 13:00:00,53.31,53.49,53.31,53.49,1500.0,53.31,53.49,53.31,53.49,1500.0
2024-04-17 13:30:00,53.74,53.9,53.64,53.88,900.0,53.74,53.9,53.64,53.88,900.0
2024-04-17 14:00:00,53.85,54.06,53.84,54.06,1100.0,53.85,54.06,53.84,54.06,1100.0
2024-04-17 14:30:00,54.05,54.33,53.9,54.06,1759.0,54.05,54.33,53.9,54.06,1759.0
2024-04-17 15:00:00,53.93,53.94,53.65,53.65,1652.0,53.93,53.94,53.65,53.65,1652.0
2024-04-17 15:30:00,53.68,53.89,53.6,53.79,6420.0,53.68,53.89,53.6,53.79,6420.0
2024-04-18 09:30:00,53.88,53.9,53.42,53.46,2580.0,53.88,53.9,53.42,53.46,2580.0
2024-04-18 10:00:00,53.63,54.14,53.4,54.02,1200.0,53.63,54.14,53.4,54.02,1200.0
2024-04-18 10:30:00,54.21,54.41,54.05,54.41,1847.0,54.21,54.41,54.05,54.41,1847.0
2024-04-18 11:00:00,54.49,54.72,54.46,54.51,1251.0,54.49,54.72,54.46,54.51,1251.0
2024-04-18 11:30:00,54.55,54.61,54.4,54.43,1586.0,54.55,54.61,54.4,54.43,1586.0
2024-04-18 12:00:00,54.62,54.62,54.3,54.3,1577.0,54.62,54.62,54.3,54.3,1577.0
2024-04-18 12:30:00,54.27,54.27,53.98,53.98,1200.0,54.27,54.27,53.98,53.98,1200.0
2024-04-18 13:00:00,54.03,54.04,53.82,53.96,1994.0,54.03,54.04,53.82,53.96,1994.0
2024-04-18 13:30:00,53.87,53.89,53.82,53.85,900.0,53.87,53.89,53.82,53.85,900.0
2024-04-18 14:00:00,53.71,53.91,53.7,53.91,1600.0,53.71,53.91,53.7,53.91,1600.0
2024-04-18 14:30:00,53.68,53.92,53.68,53.9,1300.0,53.68,53.92,53.68,53.9,1300.0
2024-04-18 15:00:00,53.91,53.98,53.72,53.74,2049.0,53.91,53.98,53.72,53.74,2049.0
2024-04-18 15:30:00,53.78,53.8,53.36,53.58,5120.0,53.78,53.8,53.36,53.58,5120.0
2024-04-19 09:30:00,53.39,53.67,53.23,53.67,1300.0,53.39,53.67,53.23,53.67,1300.0
2024-04-19 10:00:00,53.98,54.06,53.46,53.46,1468.0,53.98,54.06,53.46,53.46,1468.0
2024-04-19 10:30:00,53.42,53.56,53.28,53.56,3050.0,53.42,53.56,53.28,53.56,3050.0
2024-04-19 11:00:00,53.42,53.74,53.42,53.66,600.0,53.42,53.74,53.42,53.66,600.0
2024-04-19 11:30:00,53.72,53.82,53.67,53.82,800.0,53.72,53.82,53.67,53.82,800.0
2024-04-19 12:00:00,53.78,53.78,53.32,53.35,1105.0,53.78,53.78,53.32,53.35,1105.0
2024-04-19 12:30:00,53.21,53.76,53.21,53.66,3275.0,53.21,53.76,53.21,53.66,3275.0
2024-04-19 13:00:00,53.67,54.08,53.65,53.65,2452.0,53.67,54.08,53.65,53.65,2452.0
2024-04-19 13:30:00,53.59,53.74,53.47,53.69,1920.0,53.59,53.74,53.47,53.69,1920.0
2024-04-19 14:00:00,53.58,53.79,53.39,53.71,1952.0,53.58,53.79,53.39,53.71,1952.0
2024-04-19 14:30:00,53.73,53.81,53.45,53.53,1399.0,53.73,53.81,53.45,53.53,1399.0
2024-04-19 15:00:00,53.54,53.74,53.52,53.54,2300.0,53.54,53.74,53.52,53.54,2300.0
2024-04-19 15:30:00,53.53,53.78,53.35,53.73,6061.0,53.53,53.78,53.35,53.73,6061.0
2024-04-22 09:30:00,54.57,54.57,54.03,54.42,1400.0,54.57,54.57,54.03,54.42,1400.0
2024-04-22 10:00:00,54.41,54.48,54.0,54.0,5959.0,54.41,54.48,54.0,54.0,5959.0
2024-04-22 10:30:00,54.0,54.06,53.78,53.89,10016.0,54.0,54.06,53.78,53.89,10016.0
2024-04-22 11:00:00,53.84,53.84,53.62,53.65,6611.0,53.84,53.84,53.62,53.65,6611.0
2024-04-22 11:30:00,53.69,53.87,53.69,53.83,4542.0,53.69,53.87,53.69,53.83,4542.0
2024-04-22 12:00:00,53.74,53.85,53.69,53.85,3322.0,53.74,53.85,53.69,53.85,3322.0
2024-04-22 12:30:00,53.86,54.03,53.86,53.97,3038.0,53.86,54.03,53.86,53.97,3038.0
2024-04-22 13:00:00,53.98,54.24,53.91,54.21,2698.0,53.98,54.24,53.91,54.21,2698.0
2024-04-22 13:30:00,54.19,54.88,54.19,54.8,5156.0,54.19,54.88,54.19,54.8,5156.0
2024-04-22 14:00:00,54.79,55.18,54.79,55.18,6573.0,54.79,55.18,54.79,55.18,6573.0
2024-04-22 14:30:00,55.06,55.23,54.77,54.89,7230.0,55.06,55.23,54.77,54.89,7230.0
2024-04-22 15:00:00,54.92,54.98,54.56,54.58,7913.0,54.92,54.98,54.56,54.58,7913.0
2024-04-22 15:30:00,54.58,54.66,54.36,54.57,16273.0,54.58,54.66,54.36,54.57,16273.0
2024-04-23 09:30:00,54.79,54.87,54.79,54.87,800.0,54.79,54.87,54.79,54.87,800.0
2024-04-23 10:00:00,54.67,55.19,54.67,55.16,2505.0,54.67,55.19,54.67,55.16,2505.0
2024-04-23 10:30:00,55.45,55.81,55.45,55.81,2714.0,55.45,55.81,55.45,55.81,2714.0
2024-04-23 11:00:00,55.82,55.83,55.49,55.67,1800.0,55.82,55.83,55.49,55.67,1800.0
2024-04-23 11:30:00,55.7,55.95,55.64,55.72,1400.0,55.7,55.95,55.64,55.72,1400.0
2024-04-23 12:00:00,55.67,55.73,55.64,55.7,2035.0,55.67,55.73,55.64,55.7,2035.0
2024-04-23 12:30:00,55.75,55.85,55.75,55.78,700.0,55.75,55.85,55.75,55.78,700.0
2024-04-23 13:00:00,55.7,55.74,55.66,55.71,2904.0,55.7,55.74,55.66,55.71,2904.0
2024-04-23 13:30:00,55.71,55.75,55.51,55.63,7995.0,55.71,55.75,55.51,55.63,7995.0
2024-04-23 14:00:00,55.77,55.95,55.77,55.91,2324.0,55.77,55.95,55.77,55.91,2324.0
2024-04-23 14:30:00,55.91,55.95,55.77,55.82,1144.0,55.91,55.95,55.77,55.82,1144.0
2024-04-23 15:00:00,55.72,55.78,55.61,55.69,2868.0,55.72,55.78,55.61,55.69,2868.0
2024-04-23 15:30:00,55.64,56.13,55.52,56.11,12381.0,55.64,56.13,55.52,56.11,12381.0
2024-04-24 09:30:00,56.06,56.06,55.62,55.62,400.0,56.06,56.06,55.62,55.62,400.0
2024-04-24 10:00:00,55.51,55.7,55.47,55.7,1392.0,55.51,55.7,55.47,55.7,1392.0
2024-04-24 10:30:00,55.47,55.47,55.15,55.16,800.0,55.47,55.47,55.15,55.16,800.0
2024-04-24 11:00:00,55.08,55.08,54.69,54.8,2900.0,55.08,55.08,54.69,54.8,2900.0
2024-04-24 11:30:00,54.81,54.82,54.25,54.25,2497.0,54.81,54.82,54.25,54.25,2497.0
2024-04-24 12:00:00,54.2,54.28,53.83,53.83,3125.0,54.2,54.28,53.83,53.83,3125.0
2024-04-24 12:30:00,53.89,54.02,53.61,54.02,1730.0,53.89,54.02,53.61,54.02,1730.0
2024-04-24 13:00:00,54.02,54.04,53.76,53.96,2848.0,54.02,54.04,53.76,53.96,2848.0
2024-04-24 13:30:00,54.02,54.17,53.92,53.92,3474.0,54.02,54.17,53.92,53.92,3474.0
2024-04-24 14:00:00,53.68,53.68,53.39,53.43,3839.0,53.68,53.68,53.39,53.43,3839.0
2024-04-24 14:30:00,53.31,53.57,53.19,53.21,6574.0,53.31,53.57,53.19,53.21,6574.0
2024-04-24 15:00:00,53.2,53.49,53.1,53.45,4162.0,53.2,53.49,53.1,53.45,4162.0
2024-04-24 15:30:00,53.45,53.64,53.17,53.29,10051.0,53.45,53.64,53.17,53.29,10051.0
2024-04-25 09:30:00,52.41,52.41,51.65,52.08,2851.0,52.41,52.41,51.65,52.08,2851.0
2024-04-25 10:00:00,51.87,52.47,51.54,52.34,3599.0,51.87,52.47,51.54,52.34,3599.0
2024-04-25 10:30:00,52.22,52.22,51.97,51.97,1600.0,52.22,52.22,51.97,51.97,1600.0
2024-04-25 11:00:00,51.94,51.94,51.65,51.72,1543.0,51.94,51.94,51.65,51.72,1543.0
2024-04-25 11:30:00,51.77,51.89,51.61,51.89,1402.0,51.77,51.89,51.61,51.89,1402.0
2024-04-25 12:00:00,51.89,52.02,51.81,51.98,1989.0,51.89,52.02,51.81,51.98,1989.0
2024-04-25 12:30:00,52.02,52.31,51.91,52.23,1746.0,52.02,52.31,51.91,52.23,1746.0
2024-04-25 13:00:00,52.17,52.17,51.95,51.95,2300.0,52.17,52.17,51.95,51.95,2300.0
2024-04-25 13:30:00,52.06,52.23,51.97,52.23,3840.0,52.06,52.23,51.97,52.23,3840.0
2024-04-25 14:00:00,52.21,52.33,52.1,52.1,1700.0,52.21,52.33,52.1,52.1,1700.0
2024-04-25 14:30:00,52.18,52.18,52.04,52.07,1500.0,52.18,52.18,52.04,52.07,1500.0
2024-04-25 15:00:00,52.16,52.19,51.96,51.96,2400.0,52.16,52.19,51.96,51.96,2400.0
2024-04-25 15:30:00,51.94,52.02,51.8,51.83,8128.0,51.94,52.02,51.8,51.83,8128.0
2024-04-26 09:30:00,51.55,51.96,51.35,51.95,3852.0,51.55,51.96,51.35,51.95,3852.0
2024-04-26 10:00:00,52.41,52.59,52.25,52.25,1081.0,52.41,52.59,52.25,52.25,1081.0
2024-04-26 10:30:00,52.24,52.3,52.13,52.18,1200.0,52.24,52.3,52.13,52.18,1200.0
2024-04-26 11:00:00,52.34,52.34,52.06,52.13,975.0,52.34,52.34,52.06,52.13,975.0
2024-04-26 11:30:00,52.12,52.18,52.01,52.08,2109.0,52.12,52.18,52.01,52.08,2109.0
2024-04-26 12:00:00,52.13,52.46,52.1,52.26,2052.0,52.13,52.46,52.1,52.26,2052.0
2024-04-26 12:30:00,52.21,52.27,52.16,52.22,1561.0,52.21,52.27,52.16,52.22,1561.0
2024-04-26 13:00:00,52.19,52.37,52.19,52.26,1209.0,52.19,52.37,52.19,52.26,1209.0
2024-04-26 13:30:00,52.2,52.2,52.03,52.16,1300.0,52.2,52.2,52.03,52.16,1300.0
2024-04-26 14:00:00,52.13,52.2,52.13,52.14,1200.0,52.13,52.2,52.13,52.14,1200.0
2024-04-26 14:30:00,52.17,52.26,52.15,52.18,1757.0,52.17,52.26,52.15,52.18,1757.0
2024-04-26 15:00:00,52.13,52.3,52.09,52.23,1706.0,52.13,52.3,52.09,52.23,1706.0
2024-04-26 15:30:00,52.19,52.33,52.05,52.15,7027.0,52.19,52.33,52.05,52.15,7027.0
2024-04-29 09:30:00,52.73,53.08,52.73,53.08,900.0,52.73,53.08,52.73,53.08,900.0
2024-04-29 10:00:00,53.13,53.21,52.75,53.14,3369.0,53.13,53.21,52.75,53.14,3369.0
2024-04-29 10:30:00,53.09,53.25,52.81,52.87,1419.0,53.09,53.25,52.81,52.87,1419.0
2024-04-29 11:00:00,52.86,53.04,52.74,53.04,1100.0,52.86,53.04,52.74,53.04,1100.0
2024-04-29 11:30:00,53.17,53.29,52.94,53.15,1976.0,53.17,53.29,52.94,53.15,1976.0
2024-04-29 12:00:00,53.09,53.33,53.09,53.33,2756.0,53.09,53.33,53.09,53.33,2756.0
2024-04-29 12:30:00,53.3,53.3,53.11,53.11,600.0,53.3,53.3,53.11,53.11,600.0
2024-04-29 13:00:00,53.22,53.38,53.17,53.37,1123.0,53.22,53.38,53.17,53.37,1123.0
2024-04-29 13:30:00,53.35,53.45,53.31,53.33,1200.0,53.35,53.45,53.31,53.33,1200.0
2024-04-29 14:00:00,53.3,53.5,53.27,53.46,1400.0,53.3,53.5,53.27,53.46,1400.0
2024-04-29 14:30:00,53.31,53.75,53.31,53.71,3342.0,53.31,53.75,53.31,53.71,3342.0
2024-04-29 15:00:00,53.7,53.78,53.37,53.37,3788.0,53.7,53.78,53.37,53.37,3788.0
2024-04-29 15:30:00,53.39,53.63,53.39,53.5,13154.0,53.39,53.63,53.39,53.5,13154.0
2024-04-30 09:30:00,53.73,53.73,52.9,53.45,2200.0,53.73,53.73,52.9,53.45,2200.0
2024-04-30 10:00:00,53.38,53.45,53.08,53.1,1600.0,53.38,53.45,53.08,53.1,1600.0
2024-04-30 10:30:00,52.95,53.62,52.91,53.56,1975.0,52.95,53.62,52.91,53.56,1975.0
2024-04-30 11:00:00,53.62,53.63,53.36,53.44,3900.0,53.62,53.63,53.36,53.44,3900.0
2024-04-30 11:30:00,53.52,53.62,53.48,53.52,2643.0,53.52,53.62,53.48,53.52,2643.0
2024-04-30 12:00:00,53.5,53.87,53.48,53.54,5722.0,53.5,53.87,53.48,53.54,5722.0
2024-04-30 12:30:00,53.48,53.54,53.41,53.42,1600.0,53.48,53.54,53.41,53.42,1600.0
2024-04-30 13:00:00,53.37,53.38,53.15,53.33,1300.0,53.37,53.38,53.15,53.33,1300.0
2024-04-30 13:30:00,53.3,53.45,53.25,53.42,2300.0,53.3,53.45,53.25,53.42,2300.0
2024-04-30 14:00:00,53.44,53.62,53.44,53.52,3200.0,53.44,53.62,53.44,53.52,3200.0
2024-04-30 14:30:00,53.61,53.76,53.61,53.68,3768.0,53.61,53.76,53.61,53.68,3768.0
2024-04-30 15:00:00,53.73,53.82,53.64,53.73,2912.0,53.73,53.82,53.64,53.73,2912.0
2024-04-30 15:30:00,53.74,53.86,53.32,53.42,11316.0,53.74,53.86,53.32,53.42,11316.0
2024-05-01 09:30:00,53.66,53.7,53.24,53.24,2077.0,53.66,53.7,53.24,53.24,2077.0
2024-05-01 10:00:00,53.15,53.3,52.07,52.11,2552.0,53.15,53.3,52.07,52.11,2552.0
2024-05-01 10:30:00,52.12,52.12,51.53,51.94,1600.0,52.12,52.12,51.53,51.94,1600.0
2024-05-01 11:00:00,52.14,52.14,51.51,51.55,1742.0,52.14,52.14,51.51,51.55,1742.0
2024-05-01 11:30:00,51.59,51.85,51.5,51.53,3134.0,51.59,51.85,51.5,51.53,3134.0
2024-05-01 12:00:00,51.34,51.87,51.34,51.87,2105.0,51.34,51.87,51.34,51.87,2105.0
2024-05-01 12:30:00,51.81,51.89,51.55,51.67,2272.0,51.81,51.89,51.55,51.67,2272.0
2024-05-01 13:00:00,51.93,52.12,51.78,51.89,2871.0,51.93,52.12,51.78,51.89,2871.0
2024-05-01 13:30:00,51.8,51.87,51.78,51.86,1346.0,51.8,51.87,51.78,51.86,1346.0
2024-05-01 14:00:00,51.8,51.95,51.8,51.81,1441.0,51.8,51.95,51.8,51.81,1441.0
2024-05-01 14:30:00,52.11,52.91,51.77,52.78,1848.0,52.11,52.91,51.77,52.78,1848.0
2024-05-01 15:00:00,53.19,53.34,52.84,52.86,5552.0,53.19,53.34,52.84,52.86,5552.0
2024-05-01 15:30:00,52.51,52.6,52.15,52.32,13439.0,52.51,52.6,52.15,52.32,13439.0
2024-05-02 09:30:00,53.44,53.44,52.12,52.12,1055.0,53.44,53.44,52.12,52.12,1055.0
2024-05-02 10:00:00,52.11,52.21,51.69,51.87,2170.0,52.11,52.21,51.69,51.87,2170.0
2024-05-02 10:30:00,52.19,52.3,52.0,52.3,1003.0,52.19,52.3,52.0,52.3,1003.0
2024-05-02 11:00:00,52.18,52.44,52.07,52.42,2700.0,52.18,52.44,52.07,52.42,2700.0
2024-05-02 11:30:00,52.19,52.5,52.19,52.49,1000.0,52.19,52.5,52.19,52.49,1000.0
2024-05-02 12:00:00,52.49,52.5,52.36,52.36,700.0,52.49,52.5,52.36,52.36,700.0
2024-05-02 12:30:00,52.33,52.5,52.28,52.42,1954.0,52.33,52.5,52.28,52.42,1954.0
2024-05-02 13:00:00,52.57,52.64,52.34,52.34,900.0,52.57,52.64,52.34,52.34,900.0
2024-05-02 13:30:00,52.46,52.46,52.19,52.31,1100.0,52.46,52.46,52.19,52.31,1100.0
2024-05-02 14:00:00,52.39,52.45,52.39,52.39,567.0,52.39,52.45,52.39,52.39,567.0
2024-05-02 14:30:00,52.42,52.52,52.39,52.48,1300.0,52.42,52.52,52.39,52.48,1300.0
2024-05-02 15:00:00,52.46,52.49,52.4,52.46,1800.0,52.46,52.49,52.4,52.46,1800.0
2024-05-02 15:30:00,52.35,52.54,52.14,52.44,14158.0,52.35,52.54,52.14,52.44,14158.0
2024-05-03 09:30:00,53.65,54.08,53.65,54.08,1700.0,53.65,54.08,53.65,54.08,1700.0
2024-05-03 10:00:00,53.73,53.8,53.27,53.27,1500.0,53.73,53.8,53.27,53.27,1500.0
2024-05-03 10:30:00,53.3,53.3,52.86,52.98,2250.0,53.3,53.3,52.86,52.98,2250.0
2024-05-03 11:00:00,53.22,53.59,53.22,53.59,1000.0,53.22,53.59,53.22,53.59,1000.0
2024-05-03 11:30:00,53.74,53.74,53.49,53.57,1100.0,53.74,53.74,53.49,53.57,1100.0
2024-05-03 12:00:00,53.61,53.74,53.58,53.58,1200.0,53.61,53.74,53.58,53.58,1200.0
2024-05-03 12:30:00,53.4,53.4,53.24,53.25,800.0,53.4,53.4,53.24,53.25,800.0
2024-05-03 13:00:00,53.24,53.3,53.15,53.15,1400.0,53.24,53.3,53.15,53.15,1400.0
2024-05-03 13:30:00,53.03,53.22,53.03,53.09,1343.0,53.03,53.22,53.03,53.09,1343.0
2024-05-03 14:00:00,53.1,53.24,53.1,53.15,1300.0,53.1,53.24,53.1,53.15,1300.0
2024-05-03 14:30:00,53.08,53.17,53.04,53.08,2500.0,53.08,53.17,53.04,53.08,2500.0
2024-05-03 15:00:00,53.06,53.08,52.72,52.72,4451.0,53.06,53.08,52.72,52.72,4451.0
2024-05-03 15:30:00,52.69,52.9,52.6,52.81,9124.0,52.69,52.9,52.6,52.81,9124.0
2024-05-06 09:30:00,53.65,54.5,53.53,54.38,1798.0,53.65,54.5,53.53,54.38,1798.0
2024-05-06 10:00:00,54.36,54.72,54.36,54.7,2800.0,54.36,54.72,54.36,54.7,2800.0
2024-05-06 10:30:00,54.77,54.77,54.0,54.03,7647.0,54.77,54.77,54.0,54.03,7647.0
2024-05-06 11:00:00,53.9,54.02,53.83,53.98,1900.0,53.9,54.02,53.83,53.98,1900.0
2024-05-06 11:30:00,54.01,54.2,54.01,54.2,1600.0,54.01,54.2,54.01,54.2,1600.0
2024-05-06 12:00:00,54.06,54.08,53.75,53.76,1300.0,54.06,54.08,53.75,53.76,1300.0
2024-05-06 12:30:00,53.82,54.02,53.79,53.84,1600.0,53.82,54.02,53.79,53.84,1600.0
2024-05-06 13:00:00,53.91,53.97,53.81,53.95,1000.0,53.91,53.97,53.81,53.95,1000.0
2024-05-06 13:30:00,53.97,53.99,53.81,53.9,1200.0,53.97,53.99,53.81,53.9,1200.0
2024-05-06 14:00:00,53.92,53.97,53.9,53.94,900.0,53.92,53.97,53.9,53.94,900.0
2024-05-06 14:30:00,54.0,54.03,53.66,53.77,2202.0,54.0,54.03,53.66,53.77,2202.0
2024-05-06 15:00:00,53.66,53.8,53.52,53.73,3952.0,53.66,53.8,53.52,53.73,3952.0
2024-05-06 15:30:00,53.7,53.78,53.62,53.73,13751.0,53.7,53.78,53.62,53.73,13751.0
2024-05-07 09:30:00,53.76,53.91,52.96,52.96,1102.0,53.76,53.91,52.96,52.96,1102.0
2024-05-07 10:00:00,53.02,53.46,53.02,53.25,1600.0,53.02,53.46,53.02,53.25,1600.0
2024-05-07 10:30:00,53.24,53.46,53.24,53.33,900.0,53.24,53.46,53.24,53.33,900.0
2024-05-07 11:00:00,53.46,53.55,53.33,53.35,1600.0,53.46,53.55,53.33,53.35,1600.0
2024-05-07 11:30:00,53.24,53.25,53.04,53.04,1152.0,53.24,53.25,53.04,53.04,1152.0
2024-05-07 12:00:00,53.1,53.2,53.06,53.2,1700.0,53.1,53.2,53.06,53.2,1700.0
2024-05-07 12:30:00,53.15,53.28,53.12,53.14,1200.0,53.15,53.28,53.12,53.14,1200.0
2024-05-07 13:00:00,53.19,53.41,53.19,53.36,2100.0,53.19,53.41,53.19,53.36,2100.0
2024-05-07 13:30:00,53.29,53.29,53.07,53.13,1600.0,53.29,53.29,53.07,53.13,1600.0
2024-05-07 14:00:00,53.14,53.14,52.85,52.87,2102.0,53.14,53.14,52.85,52.87,2102.0
2024-05-07 14:30:00,52.89,53.04,52.79,52.97,3461.0,52.89,53.04,52.79,52.97,3461.0
2024-05-07 15:00:00,52.98,53.03,52.91,53.03,3464.0,52.98,53.03,52.91,53.03,3464.0
2024-05-07 15:30:00,53.04,53.05,52.6,52.62,6032.0,53.04,53.05,52.6,52.62,6032.0
2024-05-08 09:30:00,52.19,52.89,52.19,52.89,1200.0,52.19,52.89,52.19,52.89,1200.0
2024-05-08 10:00:00,52.95,52.95,52.82,52.85,1000.0,52.95,52.95,52.82,52.85,1000.0
2024-05-08 10:30:00,52.88,52.88,52.63,52.65,1999.0,52.88,52.88,52.63,52.65,1999.0
2024-05-08 11:00:00,52.7,52.75,52.58,52.66,963.0,52.7,52.75,52.58,52.66,963.0
2024-05-08 11:30:00,52.65,52.8,52.65,52.73,1139.0,52.65,52.8,52.65,52.73,1139.0
2024-05-08 12:00:00,52.72,52.72,52.52,52.64,1504.0,52.72,52.72,52.52,52.64,1504.0
2024-05-08 12:30:00,52.59,52.59,52.36,52.36,1200.0,52.59,52.59,52.36,52.36,1200.0
2024-05-08 13:00:00,52.4,52.53,52.38,52.5,1000.0,52.4,52.53,52.38,52.5,1000.0
2024-05-08 13:30:00,52.56,52.64,52.52,52.56,1506.0,52.56,52.64,52.52,52.56,1506.0
2024-05-08 14:00:00,52.68,52.8,52.63,52.77,808.0,52.68,52.8,52.63,52.77,808.0
2024-05-08 14:30:00,52.81,52.92,52.56,52.56,4197.0,52.81,52.92,52.56,52.56,4197.0
2024-05-08 15:00:00,52.54,52.65,52.52,52.54,2169.0,52.54,52.65,52.52,52.54,2169.0
2024-05-08 15:30:00,52.58,52.71,52.51,52.68,5197.0,52.58,52.71,52.51,52.68,5197.0
2024-05-09 09:30:00,52.24,52.52,52.14,52.52,1480.0,52.24,52.52,52.14,52.52,1480.0
2024-05-09 10:00:00,52.57,53.53,52.57,53.5,1733.0,52.57,53.53,52.57,53.5,1733.0
2024-05-09 10:30:00,53.59,53.86,53.55,53.55,2300.0,53.59,53.86,53.55,53.55,2300.0
2024-05-09 11:00:00,53.67,53.83,53.64,53.71,2500.0,53.67,53.83,53.64,53.71,2500.0
2024-05-09 11:30:00,53.75,53.75,53.45,53.45,1600.0,53.75,53.75,53.45,53.45,1600.0
2024-05-09 12:00:00,53.48,53.48,53.29,53.33,3337.0,53.48,53.48,53.29,53.33,3337.0
2024-05-09 12:30:00,53.28,53.49,53.28,53.38,1800.0,53.28,53.49,53.28,53.38,1800.0
2024-05-09 13:00:00,53.34,53.47,53.33,53.43,1900.0,53.34,53.47,53.33,53.43,1900.0
2024-05-09 13:30:00,53.36,53.42,53.36,53.38,1113.0,53.36,53.42,53.36,53.38,1113.0
2024-05-09 14:00:00,53.28,53.47,53.28,53.46,1600.0,53.28,53.47,53.28,53.46,1600.0
2024-05-09 14:30:00,53.48,53.49,53.35,53.47,3069.0,53.48,53.49,53.35,53.47,3069.0
2024-05-09 15:00:00,53.45,53.46,53.25,53.33,2200.0,53.45,53.46,53.25,53.33,2200.0
2024-05-09 15:30:00,53.33,53.47,53.32,53.4,4359.0,53.33,53.47,53.32,53.4,4359.0
2024-05-10 09:30:00,53.75,54.12,53.71,54.12,800.0,53.75,54.12,53.71,54.12,800.0
2024-05-10 10:00:00,54.36,54.42,53.93,53.93,2400.0,54.36,54.42,53.93,53.93,2400.0
2024-05-10 10:30:00,53.8,54.1,53.75,53.83,1941.0,53.8,54.1,53.75,53.83,1941.0
2024-05-10 11:00:00,54.0,54.01,53.87,53.97,1526.0,54.0,54.01,53.87,53.97,1526.0
2024-05-10 11:30:00,53.89,53.9,53.83,53.85,800.0,53.89,53.9,53.83,53.85,800.0
2024-05-10 12:00:00,53.77,53.81,53.77,53.79,300.0,53.77,53.81,53.77,53.79,300.0
2024-05-10 12:30:00,53.63,53.79,53.53,53.73,1604.0,53.63,53.79,53.53,53.73,1604.0
2024-05-10 13:00:00,53.77,53.79,53.63,53.67,1952.0,53.77,53.79,53.63,53.67,1952.0
2024-05-10 13:30:00,53.8,53.81,53.69,53.75,1279.0,53.8,53.81,53.69,53.75,1279.0
2024-05-10 14:00:00,53.75,53.77,53.69,53.7,1800.0,53.75,53.77,53.69,53.7,1800.0
2024-05-10 14:30:00,53.67,53.74,53.61,53.65,1028.0,53.67,53.74,53.61,53.65,1028.0
2024-05-10 15:00:00,53.63,53.81,53.63,53.77,2150.0,53.63,53.81,53.63,53.77,2150.0
2024-05-10 15:30:00,53.81,53.9,53.74,53.76,5752.0,53.81,53.9,53.74,53.76,5752.0
2024-05-13 09:30:00,54.37,54.73,54.26,54.73,400.0,54.37,54.73,54.26,54.73,400.0
2024-05-13 10:00:00,54.86,55.7,54.8,55.7,13251.0,54.86,55.7,54.8,55.7,13251.0
2024-05-13 10:30:00,55.6,56.3,55.53,55.57,3796.0,55.6,56.3,55.53,55.57,3796.0
2024-05-13 11:00:00,55.73,56.09,55.68,56.0,1770.0,55.73,56.09,55.68,56.0,1770.0
2024-05-13 11:30:00,55.8,55.86,55.6,55.62,800.0,55.8,55.86,55.6,55.62,800.0
2024-05-13 12:00:00,55.63,55.75,55.3,55.32,1700.0,55.63,55.75,55.3,55.32,1700.0
2024-05-13 12:30:00,55.05,55.09,54.93,55.05,1500.0,55.05,55.09,54.93,55.05,1500.0
2024-05-13 13:00:00,55.01,55.01,54.66,54.66,1927.0,55.01,55.01,54.66,54.66,1927.0
2024-05-13 13:30:00,54.54,54.8,54.53,54.74,2752.0,54.54,54.8,54.53,54.74,2752.0
2024-05-13 14:00:00,54.74,54.83,54.67,54.67,1700.0,54.74,54.83,54.67,54.67,1700.0
2024-05-13 14:30:00,54.71,54.93,54.71,54.89,2500.0,54.71,54.93,54.71,54.89,2500.0
2024-05-13 15:00:00,55.01,55.12,54.87,54.88,4810.0,55.01,55.12,54.87,54.88,4810.0
2024-05-13 15:30:00,54.9,55.43,54.9,55.41,19104.0,54.9,55.43,54.9,55.41,19104.0
2024-05-14 09:30:00,56.25,56.79,56.25,56.79,4577.0,56.25,56.79,56.25,56.79,4577.0
2024-05-14 10:00:00,56.66,57.1,56.62,56.78,6846.0,56.66,57.1,56.62,56.78,6846.0
2024-05-14 10:30:00,56.88,56.9,56.65,56.86,2993.0,56.88,56.9,56.65,56.86,2993.0
2024-05-14 11:00:00,56.93,56.93,56.55,56.55,3526.0,56.93,56.93,56.55,56.55,3526.0
2024-05-14 11:30:00,56.45,56.45,56.1,56.18,3093.0,56.45,56.45,56.1,56.18,3093.0
2024-05-14 12:00:00,56.16,56.16,55.94,56.02,2252.0,56.16,56.16,55.94,56.02,2252.0
2024-05-14 12:30:00,56.0,56.3,56.0,56.17,1644.0,56.0,56.3,56.0,56.17,1644.0
2024-05-14 13:00:00,56.2,56.36,56.2,56.35,4950.0,56.2,56.36,56.2,56.35,4950.0
2024-05-14 13:30:00,56.29,56.29,56.09,56.25,1200.0,56.29,56.29,56.09,56.25,1200.0
2024-05-14 14:00:00,56.3,56.5,56.28,56.28,2000.0,56.3,56.5,56.28,56.28,2000.0
2024-05-14 14:30:00,56.3,56.43,56.22,56.31,3777.0,56.3,56.43,56.22,56.31,3777.0
2024-05-14 15:00:00,56.32,56.32,55.88,56.02,2300.0,56.32,56.32,55.88,56.02,2300.0
2024-05-14 15:30:00,56.18,56.18,55.71,55.71,4899.0,56.18,56.18,55.71,55.71,4899.0
2024-05-15 09:30:00,56.36,56.44,54.53,54.6,3497.0,56.36,56.44,54.53,54.6,3497.0
2024-05-15 10:00:00,54.29,54.36,53.69,54.2,2614.0,54.29,54.36,53.69,54.2,2614.0
2024-05-15 10:30:00,54.13,54.59,54.13,54.38,2597.0,54.13,54.59,54.13,54.38,2597.0
2024-05-15 11:00:00,54.5,54.5,54.3,54.46,1400.0,54.5,54.5,54.3,54.46,1400.0
2024-05-15 11:30:00,54.4,54.85,54.4,54.67,2155.0,54.4,54.85,54.4,54.67,2155.0
2024-05-15 12:00:00,54.52,54.82,54.48,54.82,900.0,54.52,54.82,54.48,54.82,900.0
2024-05-15 12:30:00,54.82,54.86,54.7,54.8,1400.0,54.82,54.86,54.7,54.8,1400.0
2024-05-15 13:00:00,54.73,54.9,54.66,54.9,855.0,54.73,54.9,54.66,54.9,855.0
2024-05-15 13:30:00,54.87,54.87,54.65,54.75,1200.0,54.87,54.87,54.65,54.75,1200.0
2024-05-15 14:00:00,54.62,54.64,54.57,54.63,1000.0,54.62,54.64,54.57,54.63,1000.0
2024-05-15 14:30:00,54.62,55.04,54.57,55.01,3327.0,54.62,55.04,54.57,55.01,3327.0
2024-05-15 15:00:00,54.88,55.12,54.85,55.05,4377.0,54.88,55.12,54.85,55.05,4377.0
2024-05-15 15:30:00,55.0,55.06,54.65,54.66,8897.0,55.0,55.06,54.65,54.66,8897.0
2024-05-16 09:30:00,54.5,54.63,54.38,54.38,1357.0,54.5,54.63,54.38,54.38,1357.0
2024-05-16 10:00:00,54.35,54.45,54.32,54.34,1000.0,54.35,54.45,54.32,54.34,1000.0
2024-05-16 10:30:00,54.36,54.36,53.89,53.89,2201.0,54.36,54.36,53.89,53.89,2201.0
2024-05-16 11:00:00,53.85,54.25,53.84,54.22,2828.0,53.85,54.25,53.84,54.22,2828.0
2024-05-16 11:30:00,54.25,54.46,54.06,54.45,3252.0,54.25,54.46,54.06,54.45,3252.0
2024-05-16 12:00:00,54.39,54.48,54.34,54.48,2487.0,54.39,54.48,54.34,54.48,2487.0
2024-05-16 12:30:00,54.26,54.28,54.16,54.26,1207.0,54.26,54.28,54.16,54.26,1207.0
2024-05-16 13:00:00,54.29,54.47,54.29,54.3,800.0,54.29,54.47,54.29,54.3,800.0
2024-05-16 13:30:00,54.29,54.36,54.22,54.36,1000.0,54.29,54.36,54.22,54.36,1000.0
2024-05-16 14:00:00,54.14,54.24,54.14,54.24,700.0,54.14,54.24,54.14,54.24,700.0
2024-05-16 14:30:00,54.2,54.29,54.19,54.27,995.0,54.2,54.29,54.19,54.27,995.0
2024-05-16 15:00:00,54.25,54.37,54.1,54.1,4622.0,54.25,54.37,54.1,54.1,4622.0
2024-05-16 15:30:00,54.07,54.11,53.64,53.77,6904.0,54.07,54.11,53.64,53.77,6904.0
2024-05-17 09:30:00,53.71,53.99,53.71,53.77,862.0,53.71,53.99,53.71,53.77,862.0
2024-05-17 10:00:00,53.8,53.91,53.8,53.9,897.0,53.8,53.91,53.8,53.9,897.0
2024-05-17 10:30:00,53.89,53.89,53.47,53.47,900.0,53.89,53.89,53.47,53.47,900.0
2024-05-17 11:00:00,53.49,53.51,53.43,53.43,1113.0,53.49,53.51,53.43,53.43,1113.0
2024-05-17 11:30:00,53.45,53.45,53.27,53.27,900.0,53.45,53.45,53.27,53.27,900.0
2024-05-17 12:00:00,53.27,53.34,53.19,53.21,2160.0,53.27,53.34,53.19,53.21,2160.0
2024-05-17 12:30:00,53.18,53.5,53.18,53.45,3011.0,53.18,53.5,53.18,53.45,3011.0
2024-05-17 13:00:00,53.41,53.41,53.15,53.22,1959.0,53.41,53.41,53.15,53.22,1959.0
2024-05-17 13:30:00,53.19,53.3,53.11,53.15,2400.0,53.19,53.3,53.11,53.15,2400.0
2024-05-17 14:00:00,53.13,53.13,53.0,53.04,1700.0,53.13,53.13,53.0,53.04,1700.0
2024-05-17 14:30:00,53.09,53.28,53.07,53.28,1975.0,53.09,53.28,53.07,53.28,1975.0
2024-05-17 15:00:00,53.18,53.21,53.03,53.04,1983.0,53.18,53.21,53.03,53.04,1983.0
2024-05-17 15:30:00,53.05,53.25,52.81,52.82,9595.0,53.05,53.25,52.81,52.82,9595.0
2024-05-20 09:30:00,52.86,52.86,52.4,52.5,1638.0,52.86,52.86,52.4,52.5,1638.0
2024-05-20 10:00:00,52.4,52.6,52.32,52.46,1227.0,52.4,52.6,52.32,52.46,1227.0
2024-05-20 10:30:00,52.45,52.67,52.4,52.53,2300.0,52.45,52.67,52.4,52.53,2300.0
2024-05-20 11:00:00,52.57,52.62,52.46,52.59,1450.0,52.57,52.62,52.46,52.59,1450.0
2024-05-20 11:30:00,52.48,52.48,52.19,52.24,2547.0,52.48,52.48,52.19,52.24,2547.0
2024-05-20 12:00:00,52.27,52.47,52.15,52.15,3885.0,52.27,52.47,52.15,52.15,3885.0
2024-05-20 12:30:00,52.05,52.18,51.97,52.02,2954.0,52.05,52.18,51.97,52.02,2954.0
2024-05-20 13:00:00,51.94,52.18,51.93,51.94,1968.0,51.94,52.18,51.93,51.94,1968.0
2024-05-20 13:30:00,51.84,52.06,51.84,51.96,1193.0,51.84,52.06,51.84,51.96,1193.0
2024-05-20 14:00:00,51.86,51.89,51.74,51.89,1500.0,51.86,51.89,51.74,51.89,1500.0
2024-05-20 14:30:00,51.82,52.09,51.82,52.03,2143.0,51.82,52.09,51.82,52.03,2143.0
2024-05-20 15:00:00,52.0,52.26,52.0,52.18,2708.0,52.0,52.26,52.0,52.18,2708.0
2024-05-20 15:30:00,52.22,52.3,51.84,51.84,15801.0,52.22,52.3,51.84,51.84,15801.0
2024-05-21 09:30:00,51.93,52.05,51.93,52.05,752.0,51.93,52.05,51.93,52.05,752.0
2024-05-21 10:00:00,52.14,52.14,51.84,51.86,1600.0,52.14,52.14,51.84,51.86,1600.0
2024-05-21 10:30:00,51.8,51.98,51.71,51.87,2893.0,51.8,51.98,51.71,51.87,2893.0
2024-05-21 11:00:00,51.85,51.85,51.68,51.74,2458.0,51.85,51.85,51.68,51.74,2458.0
2024-05-21 11:30:00,51.72,51.72,51.48,51.48,900.0,51.72,51.72,51.48,51.48,900.0
2024-05-21 12:00:00,51.36,51.47,51.36,51.37,500.0,51.36,51.47,51.36,51.37,500.0
2024-05-21 12:30:00,51.4,51.53,51.31,51.48,1400.0,51.4,51.53,51.31,51.48,1400.0
2024-05-21 13:00:00,51.36,51.37,51.29,51.29,1800.0,51.36,51.37,51.29,51.29,1800.0
2024-05-21 13:30:00,51.33,51.35,51.21,51.35,1600.0,51.33,51.35,51.21,51.35,1600.0
2024-05-21 14:00:00,51.32,51.32,51.23,51.26,1592.0,51.32,51.32,51.23,51.26,1592.0
2024-05-21 14:30:00,51.21,51.31,51.19,51.3,1800.0,51.21,51.31,51.19,51.3,1800.0
2024-05-21 15:00:00,51.29,51.29,51.1,51.18,1425.0,51.29,51.29,51.1,51.18,1425.0
2024-05-21 15:30:00,51.16,51.36,50.85,50.85,16393.0,51.16,51.36,50.85,50.85,16393.0
2024-05-22 09:30:00,51.13,51.13,50.92,50.92,800.0,51.13,51.13,50.92,50.92,800.0
2024-05-22 10:00:00,50.86,50.87,50.69,50.86,829.0,50.86,50.87,50.69,50.86,829.0
2024-05-22 10:30:00,50.91,51.16,50.91,51.0,1200.0,50.91,51.16,50.91,51.0,1200.0
2024-05-22 11:00:00,50.82,50.82,50.61,50.61,500.0,50.82,50.82,50.61,50.61,500.0
2024-05-22 11:30:00,50.58,50.58,50.39,50.39,1219.0,50.58,50.58,50.39,50.39,1219.0
2024-05-22 12:00:00,50.34,50.38,50.16,50.24,1801.0,50.34,50.38,50.16,50.24,1801.0
2024-05-22 12:30:00,50.24,50.24,50.02,50.17,985.0,50.24,50.24,50.02,50.17,985.0
2024-05-22 13:00:00,50.08,50.08,49.86,49.86,4704.0,50.08,50.08,49.86,49.86,4704.0
2024-05-22 13:30:00,49.91,49.91,49.62,49.66,2799.0,49.91,49.91,49.62,49.66,2799.0
2024-05-22 14:00:00,49.67,49.67,49.09,49.09,4539.0,49.67,49.67,49.09,49.09,4539.0
2024-05-22 14:30:00,49.08,49.12,48.9,49.04,6787.0,49.08,49.12,48.9,49.04,6787.0
2024-05-22 15:00:00,49.01,49.03,48.63,48.68,7495.0,49.01,49.03,48.63,48.68,7495.0
2024-05-22 15:30:00,48.77,48.99,48.63,48.9,17362.0,48.77,48.99,48.63,48.9,17362.0
2024-05-23 09:30:00,49.04,49.38,48.03,48.17,1652.0,49.04,49.38,48.03,48.17,1652.0
2024-05-23 10:00:00,48.13,48.33,48.05,48.05,3005.0,48.13,48.33,48.05,48.05,3005.0
2024-05-23 10:30:00,48.1,48.25,47.97,48.25,6274.0,48.1,48.25,47.97,48.25,6274.0
2024-05-23 11:00:00,48.28,48.55,48.28,48.5,2835.0,48.28,48.55,48.28,48.5,2835.0
2024-05-23 11:30:00,48.48,48.82,48.4,48.82,2100.0,48.48,48.82,48.4,48.82,2100.0
2024-05-23 12:00:00,48.74,48.8,48.59,48.59,1858.0,48.74,48.8,48.59,48.59,1858.0
2024-05-23 12:30:00,48.6,48.7,48.59,48.63,3052.0,48.6,48.7,48.59,48.63,3052.0
2024-05-23 13:00:00,48.61,48.62,48.47,48.59,27975.0,48.61,48.62,48.47,48.59,27975.0
2024-05-23 13:30:00,48.63,48.65,48.48,48.53,5825.0,48.63,48.65,48.48,48.53,5825.0
2024-05-23 14:00:00,48.49,48.76,48.38,48.67,13523.0,48.49,48.76,48.38,48.67,13523.0
2024-05-23 14:30:00,48.57,48.65,48.55,48.6,3371.0,48.57,48.65,48.55,48.6,3371.0
2024-05-23 15:00:00,48.6,48.68,48.57,48.63,2682.0,48.6,48.68,48.57,48.63,2682.0
2024-05-23 15:30:00,48.62,48.75,48.46,48.63,10125.0,48.62,48.75,48.46,48.63,10125.0
2024-05-24 09:30:00,49.04,49.04,48.84,48.93,700.0,49.04,49.04,48.84,48.93,700.0
2024-05-24 10:00:00,49.09,49.29,48.81,49.26,2460.0,49.09,49.29,48.81,49.26,2460.0
2024-05-24 10:30:00,49.32,49.61,49.17,49.61,2824.0,49.32,49.61,49.17,49.61,2824.0
2024-05-24 11:00:00,49.87,50.03,49.85,49.99,2400.0,49.87,50.03,49.85,49.99,2400.0
2024-05-24 11:30:00,49.99,50.09,49.44,49.47,2161.0,49.99,50.09,49.44,49.47,2161.0
2024-05-24 12:00:00,49.34,49.5,49.34,49.5,1939.0,49.34,49.5,49.34,49.5,1939.0
2024-05-24 12:30:00,49.49,49.49,49.41,49.44,1238.0,49.49,49.49,49.41,49.44,1238.0
2024-05-24 13:00:00,49.47,49.48,49.39,49.39,1877.0,49.47,49.48,49.39,49.39,1877.0
2024-05-24 13:30:00,49.44,49.44,49.25,49.41,3993.0,49.44,49.44,49.25,49.41,3993.0
2024-05-24 14:00:00,49.43,49.53,49.27,49.3,3092.0,49.43,49.53,49.27,49.3,3092.0
2024-05-24 14:30:00,49.27,49.43,49.27,49.43,2278.0,49.27,49.43,49.27,49.43,2278.0
2024-05-24 15:00:00,49.46,49.57,49.33,49.53,2571.0,49.46,49.57,49.33,49.53,2571.0
2024-05-24 15:30:00,49.55,49.81,49.43,49.81,9657.0,49.55,49.81,49.43,49.81,9657.0
2024-05-28 09:30:00,49.94,50.08,49.94,49.99,1719.0,49.94,50.08,49.94,49.99,1719.0
2024-05-28 10:00:00,50.1,50.35,49.94,49.98,1814.0,50.1,50.35,49.94,49.98,1814.0
2024-05-28 10:30:00,49.89,49.96,49.7,49.7,1400.0,49.89,49.96,49.7,49.7,1400.0
2024-05-28 11:00:00,49.5,49.78,49.49,49.76,3246.0,49.5,49.78,49.49,49.76,3246.0
2024-05-28 11:30:00,49.81,49.81,49.59,49.72,2152.0,49.81,49.81,49.59,49.72,2152.0
2024-05-28 12:00:00,49.76,49.8,49.5,49.5,1952.0,49.76,49.8,49.5,49.5,1952.0
2024-05-28 12:30:00,49.45,49.5,49.33,49.47,1600.0,49.45,49.5,49.33,49.47,1600.0
2024-05-28 13:00:00,49.43,49.43,49.11,49.14,1963.0,49.43,49.43,49.11,49.14,1963.0
2024-05-28 13:30:00,49.13,49.13,48.82,48.88,1893.0,49.13,49.13,48.82,48.88,1893.0
2024-05-28 14:00:00,48.89,49.14,48.88,48.96,3111.0,48.89,49.14,48.88,48.96,3111.0
2024-05-28 14:30:00,48.8,48.96,48.7,48.96,3157.0,48.8,48.96,48.7,48.96,3157.0
2024-05-28 15:00:00,48.98,48.98,48.84,48.93,7169.0,48.98,48.98,48.84,48.93,7169.0
2024-05-28 15:30:00,48.92,48.99,48.76,48.82,12324.0,48.92,48.99,48.76,48.82,12324.0
2024-05-29 09:30:00,47.69,47.99,47.39,47.99,3734.0,47.69,47.99,47.39,47.99,3734.0
2024-05-29 10:00:00,48.11,48.36,48.11,48.28,2100.0,48.11,48.36,48.11,48.28,2100.0
2024-05-29 10:30:00,48.27,48.49,48.14,48.45,2376.0,48.27,48.49,48.14,48.45,2376.0
2024-05-29 11:00:00,48.5,48.8,48.5,48.8,2245.0,48.5,48.8,48.5,48.8,2245.0
2024-05-29 11:30:00,48.76,48.76,48.48,48.55,1809.0,48.76,48.76,48.48,48.55,1809.0
2024-05-29 12:00:00,48.49,48.62,48.49,48.6,1958.0,48.49,48.62,48.49,48.6,1958.0
2024-05-29 12:30:00,48.56,48.61,48.5,48.5,904.0,48.56,48.61,48.5,48.5,904.0
2024-05-29 13:00:00,48.5,48.5,48.28,48.28,2000.0,48.5,48.5,48.28,48.28,2000.0
2024-05-29 13:30:00,48.22,48.37,48.22,48.33,1888.0,48.22,48.37,48.22,48.33,1888.0
2024-05-29 14:00:00,48.38,48.38,48.09,48.09,2074.0,48.38,48.38,48.09,48.09,2074.0
2024-05-29 14:30:00,48.06,48.1,48.01,48.01,2352.0,48.06,48.1,48.01,48.01,2352.0
2024-05-29 15:00:00,48.05,48.08,47.88,48.07,3296.0,48.05,48.08,47.88,48.07,3296.0
2024-05-29 15:30:00,48.05,48.16,47.88,47.9,13202.0,48.05,48.16,47.88,47.9,13202.0
2024-05-30 09:30:00,48.23,48.3,48.06,48.26,2601.0,48.23,48.3,48.06,48.26,2601.0
2024-05-30 10:00:00,48.12,48.13,47.84,47.84,3883.0,48.12,48.13,47.84,47.84,3883.0
2024-05-30 10:30:00,47.71,47.95,47.67,47.67,3464.0,47.71,47.95,47.67,47.67,3464.0
2024-05-30 11:00:00,47.66,47.8,47.55,47.8,1600.0,47.66,47.8,47.55,47.8,1600.0
2024-05-30 11:30:00,47.62,47.75,47.5,47.67,3000.0,47.62,47.75,47.5,47.67,3000.0
2024-05-30 12:00:00,47.65,47.92,47.64,47.92,2444.0,47.65,47.92,47.64,47.92,2444.0
2024-05-30 12:30:00,47.85,48.17,47.85,48.17,1318.0,47.85,48.17,47.85,48.17,1318.0
2024-05-30 13:00:00,48.22,48.24,48.08,48.24,2306.0,48.22,48.24,48.08,48.24,2306.0
2024-05-30 13:30:00,48.26,48.34,47.94,47.94,2662.0,48.26,48.34,47.94,47.94,2662.0
2024-05-30 14:00:00,47.99,48.15,47.97,48.15,3050.0,47.99,48.15,47.97,48.15,3050.0
2024-05-30 14:30:00,48.15,48.15,47.96,48.05,3884.0,48.15,48.15,47.96,48.05,3884.0
2024-05-30 15:00:00,48.07,48.27,47.99,48.23,2750.0,48.07,48.27,47.99,48.23,2750.0
2024-05-30 15:30:00,48.23,48.63,48.17,48.61,14098.0,48.23,48.63,48.17,48.61,14098.0
2024-05-31 09:30:00,49.09,49.6,48.86,49.27,5470.0,49.09,49.6,48.86,49.27,5470.0
2024-05-31 10:00:00,49.19,49.32,49.16,49.18,1300.0,49.19,49.32,49.16,49.18,1300.0
2024-05-31 10:30:00,48.99,49.1,48.99,49.07,500.0,48.99,49.1,48.99,49.07,500.0
2024-05-31 11:00:00,49.01,49.69,49.01,49.62,2242.0,49.01,49.69,49.01,49.62,2242.0
2024-05-31 11:30:00,49.49,49.76,49.49,49.74,2000.0,49.49,49.76,49.49,49.74,2000.0
2024-05-31 12:00:00,49.41,49.62,49.39,49.62,1841.0,49.41,49.62,49.39,49.62,1841.0
2024-05-31 12:30:00,49.86,49.86,49.68,49.77,1640.0,49.86,49.86,49.68,49.77,1640.0
2024-05-31 13:00:00,49.87,50.2,49.86,50.2,2852.0,49.87,50.2,49.86,50.2,2852.0
2024-05-31 13:30:00,50.19,50.3,50.18,50.22,1534.0,50.19,50.3,50.18,50.22,1534.0
2024-05-31 14:00:00,50.26,50.33,50.25,50.26,1200.0,50.26,50.33,50.25,50.26,1200.0
2024-05-31 14:30:00,50.15,50.34,50.15,50.34,1600.0,50.15,50.34,50.15,50.34,1600.0
2024-05-31 15:00:00,50.3,50.46,50.27,50.38,3830.0,50.3,50.46,50.27,50.38,3830.0
2024-05-31 15:30:00,50.37,51.08,50.37,51.07,11567.0,50.37,51.08,50.37,51.07,11567.0
2024-06-03 09:30:00,51.69,51.82,51.25,51.82,2442.0,51.69,51.82,51.25,51.82,2442.0
2024-06-03 10:00:00,52.07,52.29,51.95,52.29,3580.0,52.07,52.29,51.95,52.29,3580.0
2024-06-03 10:30:00,52.31,52.68,52.31,52.6,2000.0,52.31,52.68,52.31,52.6,2000.0
2024-06-03 11:00:00,52.23,52.31,52.15,52.21,1950.0,52.23,52.31,52.15,52.21,1950.0
2024-06-03 11:30:00,52.25,52.39,52.18,52.23,1768.0,52.25,52.39,52.18,52.23,1768.0
2024-06-03 12:00:00,52.1,52.13,51.91,52.09,5536.0,52.1,52.13,51.91,52.09,5536.0
2024-06-03 12:30:00,51.97,52.03,51.69,51.75,4637.0,51.97,52.03,51.69,51.75,4637.0
2024-06-03 13:00:00,51.7,51.71,51.27,51.58,6188.0,51.7,51.71,51.27,51.58,6188.0
2024-06-03 13:30:00,51.61,51.68,51.44,51.61,3062.0,51.61,51.68,51.44,51.61,3062.0
2024-06-03 14:00:00,51.73,51.83,51.65,51.82,2637.0,51.73,51.83,51.65,51.82,2637.0
2024-06-03 14:30:00,51.84,51.91,51.78,51.87,2100.0,51.84,51.91,51.78,51.87,2100.0
2024-06-03 15:00:00,51.87,52.36,51.87,52.36,6815.0,51.87,52.36,51.87,52.36,6815.0
2024-06-03 15:30:00,52.39,52.62,52.11,52.4,23437.0,52.39,52.62,52.11,52.4,23437.0
2024-06-04 09:30:00,51.7,51.7,51.1,51.39,4182.0,51.7,51.7,51.1,51.39,4182.0
2024-06-04 10:00:00,51.48,51.72,51.27,51.5,5454.0,51.48,51.72,51.27,51.5,5454.0
2024-06-04 10:30:00,51.47,51.53,51.23,51.32,3800.0,51.47,51.53,51.23,51.32,3800.0
2024-06-04 11:00:00,51.32,51.57,51.32,51.5,6123.0,51.32,51.57,51.32,51.5,6123.0
2024-06-04 11:30:00,51.44,51.44,50.91,51.02,5818.0,51.44,51.44,50.91,51.02,5818.0
2024-06-04 12:00:00,51.14,51.3,51.13,51.25,3768.0,51.14,51.3,51.13,51.25,3768.0
2024-06-04 12:30:00,51.22,51.26,51.05,51.11,7024.0,51.22,51.26,51.05,51.11,7024.0
2024-06-04 13:00:00,51.11,51.23,51.01,51.13,4884.0,51.11,51.23,51.01,51.13,4884.0
2024-06-04 13:30:00,51.0,51.0,50.67,50.73,2421.0,51.0,51.0,50.67,50.73,2421.0
2024-06-04 14:00:00,50.77,51.08,50.77,51.08,3684.0,50.77,51.08,50.77,51.08,3684.0
2024-06-04 14:30:00,51.1,51.14,50.99,50.99,3200.0,51.1,51.14,50.99,50.99,3200.0
2024-06-04 15:00:00,50.95,50.97,50.74,50.82,5200.0,50.95,50.97,50.74,50.82,5200.0
2024-06-04 15:30:00,50.75,51.14,50.71,51.14,13477.0,50.75,51.14,50.71,51.14,13477.0
2024-06-05 09:30:00,51.42,51.42,50.73,50.94,2920.0,51.42,51.42,50.73,50.94,2920.0
2024-06-05 10:00:00,50.64,50.69,50.64,50.67,599.0,50.64,50.69,50.64,50.67,599.0
2024-06-05 10:30:00,50.69,51.44,50.69,51.44,3457.0,50.69,51.44,50.69,51.44,3457.0
2024-06-05 11:00:00,51.5,51.93,51.5,51.91,1085.0,51.5,51.93,51.5,51.91,1085.0
2024-06-05 11:30:00,51.74,51.86,51.66,51.77,952.0,51.74,51.86,51.66,51.77,952.0
2024-06-05 12:00:00,51.92,51.96,51.91,51.95,600.0,51.92,51.96,51.91,51.95,600.0
2024-06-05 12:30:00,51.98,52.06,51.96,51.96,800.0,51.98,52.06,51.96,51.96,800.0
2024-06-05 13:00:00,51.89,51.89,51.58,51.58,822.0,51.89,51.89,51.58,51.58,822.0
2024-06-05 13:30:00,51.53,51.53,51.28,51.46,1840.0,51.53,51.53,51.28,51.46,1840.0
2024-06-05 14:00:00,51.46,51.46,51.37,51.37,903.0,51.46,51.46,51.37,51.37,903.0
2024-06-05 14:30:00,51.34,51.34,51.26,51.28,1201.0,51.34,51.34,51.26,51.28,1201.0
2024-06-05 15:00:00,51.37,51.41,51.14,51.14,2540.0,51.37,51.41,51.14,51.14,2540.0
2024-06-05 15:30:00,51.11,51.34,51.05,51.21,10151.0,51.11,51.34,51.05,51.21,10151.0
2024-06-06 09:30:00,50.42,50.45,49.87,50.4,3712.0,50.42,50.45,49.87,50.4,3712.0
2024-06-06 10:00:00,50.43,51.18,50.41,50.95,3300.0,50.43,51.18,50.41,50.95,3300.0
2024-06-06 10:30:00,50.85,50.94,50.73,50.92,1700.0,50.85,50.94,50.73,50.92,1700.0
2024-06-06 11:00:00,50.99,51.02,50.93,50.96,674.0,50.99,51.02,50.93,50.96,674.0
2024-06-06 11:30:00,51.01,51.07,50.95,50.96,1284.0,51.01,51.07,50.95,50.96,1284.0
2024-06-06 12:00:00,50.92,50.92,50.9,50.9,700.0,50.92,50.92,50.9,50.9,700.0
2024-06-06 12:30:00,50.94,50.94,50.8,50.8,500.0,50.94,50.94,50.8,50.8,500.0
2024-06-06 13:00:00,50.89,51.11,50.89,51.11,1702.0,50.89,51.11,50.89,51.11,1702.0
2024-06-06 13:30:00,51.15,51.15,50.96,50.96,700.0,51.15,51.15,50.96,50.96,700.0
2024-06-06 14:00:00,51.02,51.02,50.63,50.63,1300.0,51.02,51.02,50.63,50.63,1300.0
2024-06-06 14:30:00,50.57,50.71,50.57,50.68,2000.0,50.57,50.71,50.57,50.68,2000.0
2024-06-06 15:00:00,50.73,50.83,50.73,50.76,2211.0,50.73,50.83,50.73,50.76,2211.0
2024-06-06 15:30:00,50.79,50.86,50.6,50.85,10680.0,50.79,50.86,50.6,50.85,10680.0
2024-06-07 09:30:00,49.86,50.03,49.57,49.57,2103.0,49.86,50.03,49.57,49.57,2103.0
2024-06-07 10:00:00,49.51,49.91,49.51,49.8,1500.0,49.51,49.91,49.51,49.8,1500.0
2024-06-07 10:30:00,49.6,49.82,49.44,49.44,2000.0,49.6,49.82,49.44,49.44,2000.0
2024-06-07 11:00:00,49.38,49.38,49.09,49.25,2380.0,49.38,49.38,49.09,49.25,2380.0
2024-06-07 11:30:00,49.23,49.25,49.09,49.21,1176.0,49.23,49.25,49.09,49.21,1176.0
2024-06-07 12:00:00,49.26,49.44,49.22,49.22,1400.0,49.26,49.44,49.22,49.22,1400.0
2024-06-07 12:30:00,49.1,49.21,49.09,49.09,1261.0,49.1,49.21,49.09,49.09,1261.0
2024-06-07 13:00:00,49.26,49.27,49.21,49.26,1000.0,49.26,49.27,49.21,49.26,1000.0
2024-06-07 13:30:00,49.24,49.38,49.05,49.11,3204.0,49.24,49.38,49.05,49.11,3204.0
2024-06-07 14:00:00,49.11,49.11,48.93,49.04,1700.0,49.11,49.11,48.93,49.04,1700.0
2024-06-07 14:30:00,49.05,49.51,49.05,49.36,3089.0,49.05,49.51,49.05,49.36,3089.0
2024-06-07 15:00:00,49.03,49.12,48.86,48.97,4148.0,49.03,49.12,48.86,48.97,4148.0
2024-06-07 15:30:00,48.93,48.96,48.59,48.93,9498.0,48.93,48.96,48.59,48.93,9498.0
2024-06-10 09:30:00,48.35,48.35,47.88,48.0,1070.0,48.35,48.35,47.88,48.0,1070.0
2024-06-10 10:00:00,48.06,48.66,48.01,48.25,3242.0,48.06,48.66,48.01,48.25,3242.0
2024-06-10 10:30:00,48.24,48.36,47.81,47.81,2833.0,48.24,48.36,47.81,47.81,2833.0
2024-06-10 11:00:00,47.79,47.88,47.64,47.88,2315.0,47.79,47.88,47.64,47.88,2315.0
2024-06-10 11:30:00,47.89,47.95,47.72,47.77,5491.0,47.89,47.95,47.72,47.77,5491.0
2024-06-10 12:00:00,47.68,47.68,47.43,47.44,2407.0,47.68,47.68,47.43,47.44,2407.0
2024-06-10 12:30:00,47.43,47.77,47.4,47.71,5151.0,47.43,47.77,47.4,47.71,5151.0
2024-06-10 13:00:00,47.76,47.79,47.33,47.5,3767.0,47.76,47.79,47.33,47.5,3767.0
2024-06-10 13:30:00,47.53,47.79,47.52,47.76,3462.0,47.53,47.79,47.52,47.76,3462.0
2024-06-10 14:00:00,47.7,47.72,47.48,47.49,3180.0,47.7,47.72,47.48,47.49,3180.0
2024-06-10 14:30:00,47.55,47.82,47.55,47.7,3637.0,47.55,47.82,47.55,47.7,3637.0
2024-06-10 15:00:00,47.68,47.77,47.53,47.54,7005.0,47.68,47.77,47.53,47.54,7005.0
2024-06-10 15:30:00,47.48,48.05,47.44,48.01,21108.0,47.48,48.05,47.44,48.01,21108.0
2024-06-11 09:30:00,47.5,47.5,46.46,46.76,2829.0,47.5,47.5,46.46,46.76,2829.0
2024-06-11 10:00:00,46.83,47.3,46.83,47.1,13136.0,46.83,47.3,46.83,47.1,13136.0
2024-06-11 10:30:00,47.0,47.49,46.96,47.43,15156.0,47.0,47.49,46.96,47.43,15156.0
2024-06-11 11:00:00,47.47,47.64,47.34,47.37,10378.0,47.47,47.64,47.34,47.37,10378.0
2024-06-11 11:30:00,47.38,47.38,47.16,47.2,3866.0,47.38,47.38,47.16,47.2,3866.0
2024-06-11 12:00:00,47.13,47.39,47.08,47.12,11993.0,47.13,47.39,47.08,47.12,11993.0
2024-06-11 12:30:00,47.11,47.29,47.11,47.2,9521.0,47.11,47.29,47.11,47.2,9521.0
2024-06-11 13:00:00,47.18,47.55,47.18,47.55,4074.0,47.18,47.55,47.18,47.55,4074.0
2024-06-11 13:30:00,47.56,47.73,47.55,47.67,4435.0,47.56,47.73,47.55,47.67,4435.0
2024-06-11 14:00:00,47.69,47.84,47.65,47.84,3678.0,47.69,47.84,47.65,47.84,3678.0
2024-06-11 14:30:00,47.84,47.9,47.62,47.66,6493.0,47.84,47.9,47.62,47.66,6493.0
2024-06-11 15:00:00,47.71,47.93,47.66,47.75,6989.0,47.71,47.93,47.66,47.75,6989.0
2024-06-11 15:30:00,47.72,48.35,47.71,48.33,23976.0,47.72,48.35,47.71,48.33,23976.0
2024-06-12 09:30:00,49.88,51.1,49.88,50.3,7266.0,49.88,51.1,49.88,50.3,7266.0
2024-06-12 10:00:00,50.34,50.85,50.34,50.66,6164.0,50.34,50.85,50.34,50.66,6164.0
2024-06-12 10:30:00,50.63,50.88,50.56,50.88,4579.0,50.63,50.88,50.56,50.88,4579.0
2024-06-12 11:00:00,50.85,50.92,50.21,50.42,12786.0,50.85,50.92,50.21,50.42,12786.0
2024-06-12 11:30:00,50.46,50.66,50.15,50.28,3935.0,50.46,50.66,50.15,50.28,3935.0
2024-06-12 12:00:00,50.22,50.67,50.22,50.67,4867.0,50.22,50.67,50.22,50.67,4867.0
2024-06-12 12:30:00,50.68,50.77,50.65,50.77,5510.0,50.68,50.77,50.65,50.77,5510.0
2024-06-12 13:00:00,50.8,50.99,50.73,50.76,6348.0,50.8,50.99,50.73,50.76,6348.0
2024-06-12 13:30:00,50.72,50.76,50.47,50.48,20483.0,50.72,50.76,50.47,50.48,20483.0
2024-06-12 14:00:00,50.48,50.48,49.87,50.41,7235.0,50.48,50.48,49.87,50.41,7235.0
2024-06-12 14:30:00,50.43,50.59,50.24,50.52,9551.0,50.43,50.59,50.24,50.52,9551.0
2024-06-12 15:00:00,50.52,50.63,49.84,49.96,14916.0,50.52,50.63,49.84,49.96,14916.0
2024-06-12 15:30:00,49.98,50.46,49.95,50.42,23474.0,49.98,50.46,49.95,50.42,23474.0
2024-06-13 09:30:00,45.56,46.7,44.06,44.2,74833.0,45.56,46.7,44.06,44.2,74833.0
2024-06-13 10:00:00,44.3,44.68,43.53,44.59,32198.0,44.3,44.68,43.53,44.59,32198.0
2024-06-13 10:30:00,44.54,45.14,43.86,45.1,27954.0,44.54,45.14,43.86,45.1,27954.0
2024-06-13 11:00:00,45.11,45.25,44.55,44.85,19860.0,45.11,45.25,44.55,44.85,19860.0
2024-06-13 11:30:00,44.81,45.18,44.76,45.15,13927.0,44.81,45.18,44.76,45.15,13927.0
2024-06-13 12:00:00,45.11,45.53,45.11,45.42,12287.0,45.11,45.53,45.11,45.42,12287.0
2024-06-13 12:30:00,45.41,45.54,45.19,45.42,12668.0,45.41,45.54,45.19,45.42,12668.0
2024-06-13 13:00:00,45.29,45.75,45.24,45.6,14691.0,45.29,45.75,45.24,45.6,14691.0
2024-06-13 13:30:00,45.51,45.86,45.48,45.49,11197.0,45.51,45.86,45.48,45.49,11197.0
2024-06-13 14:00:00,45.43,45.43,44.91,45.11,15125.0,45.43,45.43,44.91,45.11,15125.0
2024-06-13 14:30:00,45.1,45.23,44.81,44.89,16153.0,45.1,45.23,44.81,44.89,16153.0
2024-06-13 15:00:00,44.89,45.09,44.27,44.36,23119.0,44.89,45.09,44.27,44.36,23119.0
2024-06-13 15:30:00,44.39,45.0,44.17,44.88,40300.0,44.39,45.0,44.17,44.88,40300.0
2024-06-14 09:30:00,44.08,44.57,43.51,43.72,3736.0,44.08,44.57,43.51,43.72,3736.0
2024-06-14 10:00:00,43.63,43.96,43.5,43.68,5561.0,43.63,43.96,43.5,43.68,5561.0
2024-06-14 10:30:00,43.62,43.62,43.26,43.4,5550.0,43.62,43.62,43.26,43.4,5550.0
2024-06-14 11:00:00,43.39,43.56,43.37,43.52,4384.0,43.39,43.56,43.37,43.52,4384.0
2024-06-14 11:30:00,43.51,43.52,43.37,43.39,3433.0,43.51,43.52,43.37,43.39,3433.0
2024-06-14 12:00:00,43.36,43.46,43.27,43.44,5538.0,43.36,43.46,43.27,43.44,5538.0
2024-06-14 12:30:00,43.44,43.74,43.44,43.59,3487.0,43.44,43.74,43.44,43.59,3487.0
2024-06-14 13:00:00,43.61,43.71,43.54,43.69,1900.0,43.61,43.71,43.54,43.69,1900.0
2024-06-14 13:30:00,43.63,43.7,43.46,43.57,5825.0,43.63,43.7,43.46,43.57,5825.0
2024-06-14 14:00:00,43.61,43.71,43.53,43.64,4253.0,43.61,43.71,43.53,43.64,4253.0
2024-06-14 14:30:00,43.63,43.75,43.58,43.66,6041.0,43.63,43.75,43.58,43.66,6041.0
2024-06-14 15:00:00,43.68,43.79,43.6,43.66,10766.0,43.68,43.79,43.6,43.66,10766.0
2024-06-14 15:30:00,43.67,43.85,43.51,43.76,28858.0,43.67,43.85,43.51,43.76,28858.0
2024-06-17 09:30:00,43.8,43.8,42.98,43.2,3654.0,43.8,43.8,42.98,43.2,3654.0
2024-06-17 10:00:00,43.09,43.28,43.05,43.15,2745.0,43.09,43.28,43.05,43.15,2745.0
2024-06-17 10:30:00,43.11,43.22,42.9,43.2,3099.0,43.11,43.22,42.9,43.2,3099.0
2024-06-17 11:00:00,43.13,43.27,43.08,43.21,3800.0,43.13,43.27,43.08,43.21,3800.0
2024-06-17 11:30:00,43.05,43.05,42.6,42.6,2300.0,43.05,43.05,42.6,42.6,2300.0
2024-06-17 12:00:00,42.67,43.02,42.67,43.02,1400.0,42.67,43.02,42.67,43.02,1400.0
2024-06-17 12:30:00,43.08,43.21,43.03,43.21,3314.0,43.08,43.21,43.03,43.21,3314.0
2024-06-17 13:00:00,43.23,43.38,43.23,43.38,1356.0,43.23,43.38,43.23,43.38,1356.0
2024-06-17 13:30:00,43.54,43.95,43.52,43.9,1500.0,43.54,43.95,43.52,43.9,1500.0
2024-06-17 14:00:00,43.89,44.05,43.73,43.82,2470.0,43.89,44.05,43.73,43.82,2470.0
2024-06-17 14:30:00,43.8,43.88,43.74,43.79,2107.0,43.8,43.88,43.74,43.79,2107.0
2024-06-17 15:00:00,43.86,43.99,43.86,43.98,3757.0,43.86,43.99,43.86,43.98,3757.0
2024-06-17 15:30:00,43.98,44.52,43.9,44.48,14728.0,43.98,44.52,43.9,44.48,14728.0
2024-06-18 09:30:00,44.17,44.17,43.28,43.28,1033.0,44.17,44.17,43.28,43.28,1033.0
2024-06-18 10:00:00,42.88,43.48,42.87,43.31,2810.0,42.88,43.48,42.87,43.31,2810.0
2024-06-18 10:30:00,43.34,43.34,42.78,42.78,1457.0,43.34,43.34,42.78,42.78,1457.0
2024-06-18 11:00:00,42.81,42.83,42.69,42.69,2139.0,42.81,42.83,42.69,42.69,2139.0
2024-06-18 11:30:00,42.5,42.53,42.39,42.41,2626.0,42.5,42.53,42.39,42.41,2626.0
2024-06-18 12:00:00,42.39,42.51,42.38,42.38,682.0,42.39,42.51,42.38,42.38,682.0
2024-06-18 12:30:00,42.29,42.43,42.29,42.35,1000.0,42.29,42.43,42.29,42.35,1000.0
2024-06-18 13:00:00,42.33,42.65,42.27,42.54,2014.0,42.33,42.65,42.27,42.54,2014.0
2024-06-18 13:30:00,42.59,42.65,42.47,42.47,2972.0,42.59,42.65,42.47,42.47,2972.0
2024-06-18 14:00:00,42.47,42.5,42.34,42.41,3369.0,42.47,42.5,42.34,42.41,3369.0
2024-06-18 14:30:00,42.4,42.46,42.06,42.07,4945.0,42.4,42.46,42.06,42.07,4945.0
2024-06-18 15:00:00,42.06,42.18,41.91,41.91,1757.0,42.06,42.18,41.91,41.91,1757.0
2024-06-18 15:30:00,41.94,41.94,41.27,41.54,15283.0,41.94,41.94,41.27,41.54,15283.0
2024-06-20 09:30:00,41.28,42.27,41.28,42.27,1448.0,41.28,42.27,41.28,42.27,1448.0
2024-06-20 10:00:00,42.24,42.44,42.15,42.38,2257.0,42.24,42.44,42.15,42.38,2257.0
2024-06-20 10:30:00,42.3,42.34,42.15,42.31,1809.0,42.3,42.34,42.15,42.31,1809.0
2024-06-20 11:00:00,42.52,42.55,42.34,42.37,1421.0,42.52,42.55,42.34,42.37,1421.0
2024-06-20 11:30:00,42.13,42.16,41.95,42.16,1357.0,42.13,42.16,41.95,42.16,1357.0
2024-06-20 12:00:00,42.14,42.21,42.1,42.1,1857.0,42.14,42.21,42.1,42.1,1857.0
2024-06-20 12:30:00,42.08,42.09,41.92,42.02,1200.0,42.08,42.09,41.92,42.02,1200.0
2024-06-20 13:00:00,41.98,42.01,41.98,41.98,600.0,41.98,42.01,41.98,41.98,600.0
2024-06-20 13:30:00,42.01,42.07,41.95,42.07,900.0,42.01,42.07,41.95,42.07,900.0
2024-06-20 14:00:00,42.28,42.5,42.27,42.5,1600.0,42.28,42.5,42.27,42.5,1600.0
2024-06-20 14:30:00,42.53,42.53,42.24,42.34,4020.0,42.53,42.53,42.24,42.34,4020.0
2024-06-20 15:00:00,42.34,42.6,42.34,42.54,3420.0,42.34,42.6,42.34,42.54,3420.0
2024-06-20 15:30:00,42.5,42.5,42.25,42.43,11219.0,42.5,42.5,42.25,42.43,11219.0
2024-06-21 09:30:00,41.68,41.93,41.67,41.93,400.0,41.68,41.93,41.67,41.93,400.0
2024-06-21 10:00:00,41.88,41.88,41.54,41.55,1083.0,41.88,41.88,41.54,41.55,1083.0
2024-06-21 10:30:00,41.85,41.91,41.62,41.78,2000.0,41.85,41.91,41.62,41.78,2000.0
2024-06-21 11:00:00,41.81,41.9,41.81,41.9,3357.0,41.81,41.9,41.81,41.9,3357.0
2024-06-21 11:30:00,41.87,41.91,41.58,41.64,1857.0,41.87,41.91,41.58,41.64,1857.0
2024-06-21 12:00:00,41.63,41.71,41.63,41.71,1400.0,41.63,41.71,41.63,41.71,1400.0
2024-06-21 12:30:00,41.71,41.77,41.62,41.67,1527.0,41.71,41.77,41.62,41.67,1527.0
2024-06-21 13:00:00,41.66,41.67,41.3,41.3,7173.0,41.66,41.67,41.3,41.3,7173.0
2024-06-21 13:30:00,41.3,41.31,41.15,41.29,1446.0,41.3,41.31,41.15,41.29,1446.0
2024-06-21 14:00:00,41.28,41.28,41.07,41.07,1200.0,41.28,41.28,41.07,41.07,1200.0
2024-06-21 14:30:00,41.09,41.12,41.06,41.08,1300.0,41.09,41.12,41.06,41.08,1300.0
2024-06-21 15:00:00,41.11,41.15,40.99,41.12,6024.0,41.11,41.15,40.99,41.12,6024.0
2024-06-21 15:30:00,41.08,41.12,40.86,40.97,8825.0,41.08,41.12,40.86,40.97,8825.0
2024-06-24 09:30:00,41.14,41.34,40.9,41.27,1501.0,41.14,41.34,40.9,41.27,1501.0
2024-06-24 10:00:00,41.02,41.3,41.02,41.21,900.0,41.02,41.3,41.02,41.21,900.0
2024-06-24 10:30:00,41.22,41.24,41.03,41.13,1400.0,41.22,41.24,41.03,41.13,1400.0
2024-06-24 11:00:00,41.33,41.33,41.0,41.0,500.0,41.33,41.33,41.0,41.0,500.0
2024-06-24 11:30:00,41.03,41.03,40.8,40.8,600.0,41.03,41.03,40.8,40.8,600.0
2024-06-24 12:00:00,40.9,40.9,40.77,40.88,900.0,40.9,40.9,40.77,40.88,900.0
2024-06-24 12:30:00,40.86,40.86,40.64,40.64,883.0,40.86,40.86,40.64,40.64,883.0
2024-06-24 13:00:00,40.7,40.7,40.57,40.61,1302.0,40.7,40.7,40.57,40.61,1302.0
2024-06-24 13:30:00,40.51,40.63,40.51,40.58,800.0,40.51,40.63,40.51,40.58,800.0
2024-06-24 14:00:00,40.54,40.69,40.54,40.66,800.0,40.54,40.69,40.54,40.66,800.0
2024-06-24 14:30:00,40.55,40.96,40.53,40.96,1372.0,40.55,40.96,40.53,40.96,1372.0
2024-06-24 15:00:00,40.94,41.07,40.9,40.95,1700.0,40.94,41.07,40.9,40.95,1700.0
2024-06-24 15:30:00,40.93,40.93,40.72,40.8,7021.0,40.93,40.93,40.72,40.8,7021.0
2024-06-25 09:30:00,40.38,40.38,39.81,39.81,1200.0,40.38,40.38,39.81,39.81,1200.0
2024-06-25 10:00:00,39.8,39.8,39.54,39.71,557.0,39.8,39.8,39.54,39.71,557.0
2024-06-25 10:30:00,39.43,39.45,38.92,39.05,3919.0,39.43,39.45,38.92,39.05,3919.0
2024-06-25 11:00:00,39.0,39.11,38.89,39.05,3229.0,39.0,39.11,38.89,39.05,3229.0
2024-06-25 11:30:00,39.02,39.15,38.89,38.89,1915.0,39.02,39.15,38.89,38.89,1915.0
2024-06-25 12:00:00,38.79,38.86,38.58,38.86,2173.0,38.79,38.86,38.58,38.86,2173.0
2024-06-25 12:30:00,38.78,38.89,38.73,38.73,2079.0,38.78,38.89,38.73,38.73,2079.0
2024-06-25 13:00:00,38.78,38.89,38.72,38.74,1909.0,38.78,38.89,38.72,38.74,1909.0
2024-06-25 13:30:00,38.8,38.9,38.58,38.63,4204.0,38.8,38.9,38.58,38.63,4204.0
2024-06-25 14:00:00,38.56,38.56,38.42,38.5,2413.0,38.56,38.56,38.42,38.5,2413.0
2024-06-25 14:30:00,38.51,38.63,38.43,38.47,3395.0,38.51,38.63,38.43,38.47,3395.0
2024-06-25 15:00:00,38.45,38.65,38.31,38.57,6614.0,38.45,38.65,38.31,38.57,6614.0
2024-06-25 15:30:00,38.51,38.6,38.36,38.44,13345.0,38.51,38.6,38.36,38.44,13345.0
2024-06-26 09:30:00,38.14,38.14,37.97,37.97,1665.0,38.14,38.14,37.97,37.97,1665.0
2024-06-26 10:00:00,38.04,38.14,37.82,38.01,1960.0,38.04,38.14,37.82,38.01,1960.0
2024-06-26 10:30:00,38.1,38.16,37.83,38.13,1694.0,38.1,38.16,37.83,38.13,1694.0
2024-06-26 11:00:00,37.9,38.08,37.9,38.07,400.0,37.9,38.08,37.9,38.07,400.0
2024-06-26 11:30:00,38.03,38.13,37.97,38.05,1267.0,38.03,38.13,37.97,38.05,1267.0
2024-06-26 12:00:00,38.05,38.08,37.9,37.9,1598.0,38.05,38.08,37.9,37.9,1598.0
2024-06-26 12:30:00,37.84,37.95,37.8,37.9,1377.0,37.84,37.95,37.8,37.9,1377.0
2024-06-26 13:00:00,37.88,37.95,37.82,37.82,1150.0,37.88,37.95,37.82,37.82,1150.0
2024-06-26 13:30:00,37.84,37.9,37.81,37.81,1151.0,37.84,37.9,37.81,37.81,1151.0
2024-06-26 14:00:00,37.79,37.83,37.76,37.81,700.0,37.79,37.83,37.76,37.81,700.0
2024-06-26 14:30:00,37.68,38.0,37.68,37.92,2492.0,37.68,38.0,37.68,37.92,2492.0
2024-06-26 15:00:00,37.86,37.86,37.7,37.71,3403.0,37.86,37.86,37.7,37.71,3403.0
2024-06-26 15:30:00,37.7,37.87,37.7,37.76,17321.0,37.7,37.87,37.7,37.76,17321.0
2024-06-27 09:30:00,38.15,38.19,37.78,38.07,4257.0,38.15,38.19,37.78,38.07,4257.0
2024-06-27 10:00:00,38.02,38.16,37.77,38.11,3320.0,38.02,38.16,37.77,38.11,3320.0
2024-06-27 10:30:00,38.07,38.19,37.97,38.01,5630.0,38.07,38.19,37.97,38.01,5630.0
2024-06-27 11:00:00,38.12,38.37,38.05,38.35,9102.0,38.12,38.37,38.05,38.35,9102.0
2024-06-27 11:30:00,38.26,38.44,38.26,38.44,3400.0,38.26,38.44,38.26,38.44,3400.0
2024-06-27 12:00:00,38.4,38.5,38.4,38.46,2281.0,38.4,38.5,38.4,38.46,2281.0
2024-06-27 12:30:00,38.48,38.5,38.45,38.46,1500.0,38.48,38.5,38.45,38.46,1500.0
2024-06-27 13:00:00,38.32,38.8,38.32,38.79,5525.0,38.32,38.8,38.32,38.79,5525.0
2024-06-27 13:30:00,38.8,39.19,38.8,39.18,5620.0,38.8,39.19,38.8,39.18,5620.0
2024-06-27 14:00:00,39.19,39.19,39.0,39.06,1857.0,39.19,39.19,39.0,39.06,1857.0
2024-06-27 14:30:00,39.04,39.28,39.04,39.23,3364.0,39.04,39.28,39.04,39.23,3364.0
2024-06-27 15:00:00,39.26,39.49,39.26,39.43,5068.0,39.26,39.49,39.26,39.43,5068.0
2024-06-27 15:30:00,39.41,39.78,39.41,39.61,22301.0,39.41,39.78,39.41,39.61,22301.0
2024-06-28 09:30:00,39.84,39.84,39.15,39.19,2749.0,39.84,39.84,39.15,39.19,2749.0
2024-06-28 10:00:00,39.3,39.88,39.26,39.88,1300.0,39.3,39.88,39.26,39.88,1300.0
2024-06-28 10:30:00,39.93,40.06,39.89,39.95,2495.0,39.93,40.06,39.89,39.95,2495.0
2024-06-28 11:00:00,39.96,39.96,39.55,39.61,2703.0,39.96,39.96,39.55,39.61,2703.0
2024-06-28 11:30:00,39.6,39.7,39.6,39.68,800.0,39.6,39.7,39.6,39.68,800.0
2024-06-28 12:00:00,39.7,39.7,39.24,39.24,2182.0,39.7,39.7,39.24,39.24,2182.0
2024-06-28 12:30:00,39.22,39.22,38.96,39.01,1082.0,39.22,39.22,38.96,39.01,1082.0
2024-06-28 13:00:00,39.02,39.16,39.02,39.15,1350.0,39.02,39.16,39.02,39.15,1350.0
2024-06-28 13:30:00,39.11,39.17,39.11,39.14,1300.0,39.11,39.17,39.11,39.14,1300.0
2024-06-28 14:00:00,39.14,39.34,39.14,39.34,1100.0,39.14,39.34,39.14,39.34,1100.0
2024-06-28 14:30:00,39.38,39.43,39.36,39.36,903.0,39.38,39.43,39.36,39.36,903.0
2024-06-28 15:00:00,39.39,39.52,39.37,39.47,3713.0,39.39,39.52,39.37,39.47,3713.0
2024-06-28 15:30:00,39.47,39.82,39.35,39.79,9664.0,39.47,39.82,39.35,39.79,9664.0
2024-07-01 09:30:00,40.02,40.02,39.37,39.37,1412.0,40.02,40.02,39.37,39.37,1412.0
2024-07-01 10:00:00,38.98,38.99,38.5,38.57,986.0,38.98,38.99,38.5,38.57,986.0
2024-07-01 10:30:00,38.61,38.61,38.31,38.42,800.0,38.61,38.61,38.31,38.42,800.0
2024-07-01 11:00:00,38.38,38.39,38.2,38.26,12945.0,38.38,38.39,38.2,38.26,12945.0
2024-07-01 11:30:00,38.26,38.28,38.03,38.27,4414.0,38.26,38.28,38.03,38.27,4414.0
2024-07-01 12:00:00,38.32,38.52,38.24,38.44,4257.0,38.32,38.52,38.24,38.44,4257.0
2024-07-01 12:30:00,38.4,38.41,38.22,38.29,2400.0,38.4,38.41,38.22,38.29,2400.0
2024-07-01 13:00:00,38.31,38.46,38.25,38.4,2400.0,38.31,38.46,38.25,38.4,2400.0
2024-07-01 13:30:00,38.39,38.55,38.36,38.55,1785.0,38.39,38.55,38.36,38.55,1785.0
2024-07-01 14:00:00,38.56,38.72,38.56,38.72,6909.0,38.56,38.72,38.56,38.72,6909.0
2024-07-01 14:30:00,38.7,38.75,38.63,38.74,2716.0,38.7,38.75,38.63,38.74,2716.0
2024-07-01 15:00:00,38.75,38.79,38.7,38.74,5643.0,38.75,38.79,38.7,38.74,5643.0
2024-07-01 15:30:00,38.75,39.03,38.7,38.73,15023.0,38.75,39.03,38.7,38.73,15023.0
2024-07-02 09:30:00,38.65,38.66,38.48,38.48,738.0,38.65,38.66,38.48,38.48,738.0
2024-07-02 10:00:00,38.3,38.3,38.05,38.17,2980.0,38.3,38.3,38.05,38.17,2980.0
2024-07-02 10:30:00,38.03,38.2,38.03,38.13,1700.0,38.03,38.2,38.03,38.13,1700.0
2024-07-02 11:00:00,38.19,38.51,38.19,38.47,900.0,38.19,38.51,38.19,38.47,900.0
2024-07-02 11:30:00,38.45,38.52,38.45,38.45,858.0,38.45,38.52,38.45,38.45,858.0
2024-07-02 12:00:00,38.44,38.45,38.43,38.44,700.0,38.44,38.45,38.43,38.44,700.0
2024-07-02 12:30:00,38.41,38.41,38.35,38.36,810.0,38.41,38.41,38.35,38.36,810.0
2024-07-02 13:00:00,38.35,38.47,38.35,38.43,1109.0,38.35,38.47,38.35,38.43,1109.0
2024-07-02 13:30:00,38.36,38.36,38.32,38.36,2139.0,38.36,38.36,38.32,38.36,2139.0
2024-07-02 14:00:00,38.38,38.44,38.35,38.38,1932.0,38.38,38.44,38.35,38.38,1932.0
2024-07-02 14:30:00,38.36,38.45,38.36,38.44,3100.0,38.36,38.45,38.36,38.44,3100.0
2024-07-02 15:00:00,38.45,38.55,38.43,38.45,1500.0,38.45,38.55,38.43,38.45,1500.0
2024-07-02 15:30:00,38.49,38.5,38.09,38.09,10844.0,38.49,38.5,38.09,38.09,10844.0
2024-07-03 09:30:00,38.78,38.78,38.08,38.16,1500.0,38.78,38.78,38.08,38.16,1500.0
2024-07-03 10:00:00,38.38,38.47,38.11,38.2,3951.0,38.38,38.47,38.11,38.2,3951.0
2024-07-03 10:30:00,38.08,38.15,37.91,37.99,3436.0,38.08,38.15,37.91,37.99,3436.0
2024-07-03 11:00:00,37.89,38.02,37.88,37.99,2199.0,37.89,38.02,37.88,37.99,2199.0
2024-07-03 11:30:00,37.99,38.1,37.97,38.08,2404.0,37.99,38.1,37.97,38.08,2404.0
2024-07-03 12:00:00,38.06,38.15,38.04,38.11,4011.0,38.06,38.15,38.04,38.11,4011.0
2024-07-03 12:30:00,38.1,38.25,37.95,37.99,11530.0,38.1,38.25,37.95,37.99,11530.0
2024-07-05 09:30:00,37.89,38.15,37.89,37.94,2036.0,37.89,38.15,37.89,37.94,2036.0
2024-07-05 10:00:00,37.74,37.89,37.51,37.52,1908.0,37.74,37.89,37.51,37.52,1908.0
2024-07-05 10:30:00,37.54,37.88,37.54,37.85,2399.0,37.54,37.88,37.54,37.85,2399.0
2024-07-05 11:00:00,37.86,37.98,37.82,37.83,4165.0,37.86,37.98,37.82,37.83,4165.0
2024-07-05 11:30:00,37.85,37.87,37.69,37.79,5866.0,37.85,37.87,37.69,37.79,5866.0
2024-07-05 12:00:00,37.85,37.97,37.75,37.81,3929.0,37.85,37.97,37.75,37.81,3929.0
2024-07-05 12:30:00,37.8,37.97,37.8,37.94,2535.0,37.8,37.97,37.8,37.94,2535.0
2024-07-05 13:00:00,37.88,38.0,37.88,37.99,2750.0,37.88,38.0,37.88,37.99,2750.0
2024-07-05 13:30:00,37.97,38.1,37.91,38.1,1300.0,37.97,38.1,37.91,38.1,1300.0
2024-07-05 14:00:00,38.07,38.09,37.89,38.02,4725.0,38.07,38.09,37.89,38.02,4725.0
2024-07-05 14:30:00,38.01,38.1,37.97,38.02,2015.0,38.01,38.1,37.97,38.02,2015.0
2024-07-05 15:00:00,38.01,38.07,37.89,37.89,6088.0,38.01,38.07,37.89,37.89,6088.0
2024-07-05 15:30:00,37.89,37.93,37.79,37.87,13948.0,37.89,37.93,37.79,37.87,13948.0
2024-07-08 09:30:00,39.12,39.75,39.12,39.29,4914.0,39.12,39.75,39.12,39.29,4914.0
2024-07-08 10:00:00,39.32,39.44,39.24,39.37,4304.0,39.32,39.44,39.24,39.37,4304.0
2024-07-08 10:30:00,39.38,39.55,39.24,39.39,4561.0,39.38,39.55,39.24,39.39,4561.0
2024-07-08 11:00:00,39.44,39.51,39.39,39.39,4153.0,39.44,39.51,39.39,39.39,4153.0
2024-07-08 11:30:00,39.41,39.43,39.26,39.26,5234.0,39.41,39.43,39.26,39.26,5234.0
2024-07-08 12:00:00,39.08,39.25,39.07,39.2,2157.0,39.08,39.25,39.07,39.2,2157.0
2024-07-08 12:30:00,39.28,39.4,39.28,39.37,3755.0,39.28,39.4,39.28,39.37,3755.0
2024-07-08 13:00:00,39.35,39.38,39.28,39.38,3817.0,39.35,39.38,39.28,39.38,3817.0
2024-07-08 13:30:00,39.41,39.5,39.4,39.41,3220.0,39.41,39.5,39.4,39.41,3220.0
2024-07-08 14:00:00,39.39,39.39,39.15,39.16,5843.0,39.39,39.39,39.15,39.16,5843.0
2024-07-08 14:30:00,39.15,39.15,38.96,39.0,4124.0,39.15,39.15,38.96,39.0,4124.0
2024-07-08 15:00:00,39.01,39.06,38.82,38.82,4085.0,39.01,39.06,38.82,38.82,4085.0
2024-07-08 15:30:00,38.8,38.85,38.68,38.8,15174.0,38.8,38.85,38.68,38.8,15174.0
2024-07-09 09:30:00,38.81,39.11,38.66,38.95,1957.0,38.81,39.11,38.66,38.95,1957.0
2024-07-09 10:00:00,38.92,38.94,38.37,38.38,1600.0,38.92,38.94,38.37,38.38,1600.0
2024-07-09 10:30:00,38.37,38.5,38.25,38.25,1000.0,38.37,38.5,38.25,38.25,1000.0
2024-07-09 11:00:00,38.22,38.29,38.12,38.12,1000.0,38.22,38.29,38.12,38.12,1000.0
2024-07-09 11:30:00,38.14,38.2,38.09,38.09,3557.0,38.14,38.2,38.09,38.09,3557.0
2024-07-09 12:00:00,38.09,38.12,38.03,38.09,1567.0,38.09,38.12,38.03,38.09,1567.0
2024-07-09 12:30:00,38.05,38.24,37.94,38.17,1753.0,38.05,38.24,37.94,38.17,1753.0
2024-07-09 13:00:00,38.27,38.29,37.96,37.96,1910.0,38.27,38.29,37.96,37.96,1910.0
2024-07-09 13:30:00,37.95,37.98,37.71,37.74,2864.0,37.95,37.98,37.71,37.74,2864.0
2024-07-09 14:00:00,37.75,37.83,37.56,37.82,3375.0,37.75,37.83,37.56,37.82,3375.0
2024-07-09 14:30:00,37.82,37.94,37.74,37.83,3581.0,37.82,37.94,37.74,37.83,3581.0
2024-07-09 15:00:00,37.77,37.84,37.74,37.81,3204.0,37.77,37.84,37.74,37.81,3204.0
2024-07-09 15:30:00,37.8,37.86,37.63,37.72,10396.0,37.8,37.86,37.63,37.72,10396.0
2024-07-10 09:30:00,37.65,37.7,37.15,37.21,1618.0,37.65,37.7,37.15,37.21,1618.0
2024-07-10 10:00:00,37.47,37.47,37.16,37.27,2000.0,37.47,37.47,37.16,37.27,2000.0
2024-07-10 10:30:00,37.39,37.39,37.26,37.26,1700.0,37.39,37.39,37.26,37.26,1700.0
2024-07-10 11:00:00,37.27,37.47,37.19,37.43,1702.0,37.27,37.47,37.19,37.43,1702.0
2024-07-10 11:30:00,37.31,37.36,37.31,37.34,674.0,37.31,37.36,37.31,37.34,674.0
2024-07-10 12:00:00,37.32,37.36,37.23,37.3,1700.0,37.32,37.36,37.23,37.3,1700.0
2024-07-10 12:30:00,37.45,37.45,37.13,37.18,400.0,37.45,37.45,37.13,37.18,400.0
2024-07-10 13:00:00,37.19,37.19,36.81,36.81,1322.0,37.19,37.19,36.81,36.81,1322.0
2024-07-10 13:30:00,36.83,36.83,36.7,36.7,500.0,36.83,36.83,36.7,36.7,500.0
2024-07-10 14:00:00,36.75,36.75,36.65,36.65,1700.0,36.75,36.75,36.65,36.65,1700.0
2024-07-10 14:30:00,36.63,36.68,36.63,36.64,1900.0,36.63,36.68,36.63,36.64,1900.0
2024-07-10 15:00:00,36.6,36.65,36.5,36.55,3157.0,36.6,36.65,36.5,36.55,3157.0
2024-07-10 15:30:00,36.55,36.73,36.54,36.66,12772.0,36.55,36.73,36.54,36.66,12772.0
2024-07-11 09:30:00,37.5,37.89,37.5,37.89,800.0,37.5,37.89,37.5,37.89,800.0
2024-07-11 10:00:00,37.96,38.62,37.94,38.6,2079.0,37.96,38.62,37.94,38.6,2079.0
2024-07-11 10:30:00,38.64,38.67,38.28,38.43,2105.0,38.64,38.67,38.28,38.43,2105.0
2024-07-11 11:00:00,38.52,38.61,38.42,38.42,1401.0,38.52,38.61,38.42,38.42,1401.0
2024-07-11 11:30:00,38.49,38.5,38.32,38.37,1459.0,38.49,38.5,38.32,38.37,1459.0
2024-07-11 12:00:00,38.27,38.53,38.26,38.32,1184.0,38.27,38.53,38.26,38.32,1184.0
2024-07-11 12:30:00,38.44,38.47,38.31,38.45,1100.0,38.44,38.47,38.31,38.45,1100.0
2024-07-11 13:00:00,38.47,38.55,38.43,38.43,1400.0,38.47,38.55,38.43,38.43,1400.0
2024-07-11 13:30:00,38.35,38.61,38.35,38.59,12191.0,38.35,38.61,38.35,38.59,12191.0
2024-07-11 14:00:00,38.66,38.68,38.52,38.68,4952.0,38.66,38.68,38.52,38.68,4952.0
2024-07-11 14:30:00,38.71,39.06,38.71,39.03,3061.0,38.71,39.06,38.71,39.03,3061.0
2024-07-11 15:00:00,39.02,39.13,38.99,39.13,6196.0,39.02,39.13,38.99,39.13,6196.0
2024-07-11 15:30:00,39.15,39.25,39.05,39.19,19474.0,39.15,39.25,39.05,39.19,19474.0
2024-07-12 09:30:00,40.03,40.33,40.02,40.12,1109.0,40.03,40.33,40.02,40.12,1109.0
2024-07-12 10:00:00,40.16,40.28,39.95,40.23,1600.0,40.16,40.28,39.95,40.23,1600.0
2024-07-12 10:30:00,40.23,40.46,40.12,40.46,4211.0,40.23,40.46,40.12,40.46,4211.0
2024-07-12 11:00:00,40.47,40.75,40.43,40.73,4173.0,40.47,40.75,40.43,40.73,4173.0
2024-07-12 11:30:00,40.74,41.08,40.72,41.04,4052.0,40.74,41.08,40.72,41.04,4052.0
2024-07-12 12:00:00,41.01,41.04,40.84,40.86,3953.0,41.01,41.04,40.84,40.86,3953.0
2024-07-12 12:30:00,40.87,40.9,40.65,40.79,3377.0,40.87,40.9,40.65,40.79,3377.0
2024-07-12 13:00:00,40.76,40.76,40.35,40.42,2047.0,40.76,40.76,40.35,40.42,2047.0
2024-07-12 13:30:00,40.41,40.55,40.37,40.42,4839.0,40.41,40.55,40.37,40.42,4839.0
2024-07-12 14:00:00,40.38,40.43,40.36,40.41,1500.0,40.38,40.43,40.36,40.41,1500.0
2024-07-12 14:30:00,40.46,40.64,40.44,40.58,3725.0,40.46,40.64,40.44,40.58,3725.0
2024-07-12 15:00:00,40.62,40.65,40.54,40.58,1999.0,40.62,40.65,40.54,40.58,1999.0
2024-07-12 15:30:00,40.53,40.58,40.27,40.31,11167.0,40.53,40.58,40.27,40.31,11167.0
2024-07-15 09:30:00,40.25,40.25,39.73,39.8,1771.0,40.25,40.25,39.73,39.8,1771.0
2024-07-15 10:00:00,39.83,39.83,39.56,39.74,2505.0,39.83,39.83,39.56,39.74,2505.0
2024-07-15 10:30:00,39.64,39.66,39.53,39.6,2063.0,39.64,39.66,39.53,39.6,2063.0
2024-07-15 11:00:00,39.8,39.8,39.59,39.59,2515.0,39.8,39.8,39.59,39.59,2515.0
2024-07-15 11:30:00,39.57,39.84,39.53,39.84,3100.0,39.57,39.84,39.53,39.84,3100.0
2024-07-15 12:00:00,39.9,39.9,39.53,39.58,2400.0,39.9,39.9,39.53,39.58,2400.0
2024-07-15 12:30:00,39.32,39.59,39.32,39.59,2501.0,39.32,39.59,39.32,39.59,2501.0
2024-07-15 13:00:00,39.51,39.68,39.43,39.65,2870.0,39.51,39.68,39.43,39.65,2870.0
2024-07-15 13:30:00,39.59,39.59,39.41,39.44,2300.0,39.59,39.59,39.41,39.44,2300.0
2024-07-15 14:00:00,39.39,39.59,39.38,39.53,4432.0,39.39,39.59,39.38,39.53,4432.0
2024-07-15 14:30:00,39.51,39.51,39.33,39.36,3201.0,39.51,39.51,39.33,39.36,3201.0
2024-07-15 15:00:00,39.4,39.42,39.29,39.37,3714.0,39.4,39.42,39.29,39.37,3714.0
2024-07-15 15:30:00,39.39,39.41,38.96,39.03,10429.0,39.39,39.41,38.96,39.03,10429.0
2024-07-16 09:30:00,39.44,39.51,38.73,39.49,1820.0,39.44,39.51,38.73,39.49,1820.0
2024-07-16 10:00:00,39.49,39.49,38.77,38.89,2571.0,39.49,39.49,38.77,38.89,2571.0
2024-07-16 10:30:00,38.96,39.18,38.96,39.13,1291.0,38.96,39.18,38.96,39.13,1291.0
2024-07-16 11:00:00,39.12,39.26,39.12,39.26,897.0,39.12,39.26,39.12,39.26,897.0
2024-07-16 11:30:00,39.18,39.3,39.18,39.25,1872.0,39.18,39.3,39.18,39.25,1872.0
2024-07-16 12:00:00,39.43,39.55,39.43,39.49,1127.0,39.43,39.55,39.43,39.49,1127.0
2024-07-16 12:30:00,39.46,39.62,39.46,39.53,2412.0,39.46,39.62,39.46,39.53,2412.0
2024-07-16 13:00:00,39.53,39.55,39.35,39.35,4496.0,39.53,39.55,39.35,39.35,4496.0
2024-07-16 13:30:00,39.36,39.39,39.28,39.28,1153.0,39.36,39.39,39.28,39.28,1153.0
2024-07-16 14:00:00,39.33,39.37,39.26,39.36,850.0,39.33,39.37,39.26,39.36,850.0
2024-07-16 14:30:00,39.45,39.81,39.45,39.8,3732.0,39.45,39.81,39.45,39.8,3732.0
2024-07-16 15:00:00,39.7,39.84,39.63,39.84,3768.0,39.7,39.84,39.63,39.84,3768.0
2024-07-16 15:30:00,39.92,40.15,39.89,40.13,7290.0,39.92,40.15,39.89,40.13,7290.0
2024-07-17 09:30:00,39.83,40.41,39.83,40.41,1831.0,39.83,40.41,39.83,40.41,1831.0
2024-07-17 10:00:00,40.32,40.32,39.78,39.9,800.0,40.32,40.32,39.78,39.9,800.0
2024-07-17 10:30:00,39.85,40.01,39.77,39.91,1207.0,39.85,40.01,39.77,39.91,1207.0
2024-07-17 11:00:00,39.76,39.88,39.76,39.77,1168.0,39.76,39.88,39.76,39.77,1168.0
2024-07-17 11:30:00,39.77,39.77,39.67,39.75,400.0,39.77,39.77,39.67,39.75,400.0
2024-07-17 12:00:00,39.81,39.81,39.55,39.55,500.0,39.81,39.81,39.55,39.55,500.0
2024-07-17 12:30:00,39.5,39.5,39.4,39.44,900.0,39.5,39.5,39.4,39.44,900.0
2024-07-17 13:00:00,39.45,39.48,39.41,39.41,701.0,39.45,39.48,39.41,39.41,701.0
2024-07-17 13:30:00,39.59,39.59,39.43,39.43,1067.0,39.59,39.59,39.43,39.43,1067.0
2024-07-17 14:00:00,39.37,39.55,39.37,39.55,908.0,39.37,39.55,39.37,39.55,908.0
2024-07-17 14:30:00,39.55,39.74,39.53,39.69,3229.0,39.55,39.74,39.53,39.69,3229.0
2024-07-17 15:00:00,39.75,40.0,39.75,39.96,2432.0,39.75,40.0,39.75,39.96,2432.0
2024-07-17 15:30:00,39.95,39.97,39.65,39.75,9480.0,39.95,39.97,39.65,39.75,9480.0
2024-07-18 09:30:00,39.81,40.13,39.7,39.88,2625.0,39.81,40.13,39.7,39.88,2625.0
2024-07-18 10:00:00,40.07,40.24,40.0,40.06,1584.0,40.07,40.24,40.0,40.06,1584.0
2024-07-18 10:30:00,40.05,40.1,39.69,39.69,4342.0,40.05,40.1,39.69,39.69,4342.0
2024-07-18 11:00:00,39.94,39.99,39.81,39.86,900.0,39.94,39.99,39.81,39.86,900.0
2024-07-18 11:30:00,39.89,39.91,39.71,39.72,2221.0,39.89,39.91,39.71,39.72,2221.0
2024-07-18 12:00:00,39.73,39.96,39.73,39.79,1600.0,39.73,39.96,39.73,39.79,1600.0
2024-07-18 12:30:00,39.97,39.97,39.93,39.97,500.0,39.97,39.97,39.93,39.97,500.0
2024-07-18 13:00:00,39.95,39.95,39.88,39.88,200.0,39.95,39.95,39.88,39.88,200.0
2024-07-18 13:30:00,39.87,39.98,39.85,39.91,1878.0,39.87,39.98,39.85,39.91,1878.0
2024-07-18 14:00:00,39.89,39.89,39.57,39.58,1600.0,39.89,39.89,39.57,39.58,1600.0
2024-07-18 14:30:00,39.62,39.78,39.57,39.73,4173.0,39.62,39.78,39.57,39.73,4173.0
2024-07-18 15:00:00,39.73,39.78,39.6,39.68,4973.0,39.73,39.78,39.6,39.68,4973.0
2024-07-18 15:30:00,39.67,39.72,39.23,39.33,10910.0,39.67,39.72,39.23,39.33,10910.0
2024-07-19 09:30:00,39.12,39.36,38.89,38.89,2082.0,39.12,39.36,38.89,38.89,2082.0
2024-07-19 10:00:00,38.93,38.93,38.63,38.73,400.0,38.93,38.93,38.63,38.73,400.0
2024-07-19 10:30:00,38.82,39.06,38.82,38.98,3011.0,38.82,39.06,38.82,38.98,3011.0
2024-07-19 11:00:00,38.99,38.99,38.91,38.96,2405.0,38.99,38.99,38.91,38.96,2405.0
2024-07-19 11:30:00,39.02,39.08,38.86,39.08,800.0,39.02,39.08,38.86,39.08,800.0
2024-07-19 12:00:00,39.14,39.31,39.14,39.24,1199.0,39.14,39.31,39.14,39.24,1199.0
2024-07-19 12:30:00,39.11,39.28,39.11,39.28,1768.0,39.11,39.28,39.11,39.28,1768.0
2024-07-19 13:00:00,39.31,39.33,39.22,39.32,2279.0,39.31,39.33,39.22,39.32,2279.0
2024-07-19 13:30:00,39.26,39.26,39.14,39.16,1014.0,39.26,39.26,39.14,39.16,1014.0
2024-07-19 14:00:00,39.16,39.16,39.04,39.07,1366.0,39.16,39.16,39.04,39.07,1366.0
2024-07-19 14:30:00,39.05,39.13,38.96,38.99,1917.0,39.05,39.13,38.96,38.99,1917.0
2024-07-19 15:00:00,38.95,39.05,38.88,38.88,3378.0,38.95,39.05,38.88,38.88,3378.0
2024-07-19 15:30:00,38.87,39.0,38.77,38.82,13211.0,38.87,39.0,38.77,38.82,13211.0
2024-07-22 09:30:00,38.6,38.6,37.5,37.5,3838.0,38.6,38.6,37.5,37.5,3838.0
2024-07-22 10:00:00,37.43,37.61,37.1,37.52,3983.0,37.43,37.61,37.1,37.52,3983.0
2024-07-22 10:30:00,37.54,37.9,37.54,37.9,1310.0,37.54,37.9,37.54,37.9,1310.0
2024-07-22 11:00:00,38.1,38.11,37.86,37.91,1918.0,38.1,38.11,37.86,37.91,1918.0
2024-07-22 11:30:00,37.75,37.82,37.75,37.82,959.0,37.75,37.82,37.75,37.82,959.0
2024-07-22 12:00:00,37.78,37.84,37.78,37.81,1132.0,37.78,37.84,37.78,37.81,1132.0
2024-07-22 12:30:00,37.76,37.78,37.68,37.75,2236.0,37.76,37.78,37.68,37.75,2236.0
2024-07-22 13:00:00,37.76,37.8,37.58,37.75,5610.0,37.76,37.8,37.58,37.75,5610.0
2024-07-22 13:30:00,37.76,37.96,37.67,37.96,1645.0,37.76,37.96,37.67,37.96,1645.0
2024-07-22 14:00:00,38.0,38.0,37.81,37.83,1398.0,38.0,38.0,37.81,37.83,1398.0
2024-07-22 14:30:00,37.9,38.19,37.9,38.11,5238.0,37.9,38.19,37.9,38.11,5238.0
2024-07-22 15:00:00,38.07,38.13,37.99,38.07,2623.0,38.07,38.13,37.99,38.07,2623.0
2024-07-22 15:30:00,38.09,38.19,38.03,38.11,3455.0,38.09,38.19,38.03,38.11,3455.0
2024-07-23 09:30:00,37.97,38.22,37.85,37.85,1046.0,37.97,38.22,37.85,37.85,1046.0
2024-07-23 10:00:00,38.18,38.33,37.91,37.91,1920.0,38.18,38.33,37.91,37.91,1920.0
2024-07-23 10:30:00,38.02,38.08,37.67,37.71,1200.0,38.02,38.08,37.67,37.71,1200.0
2024-07-23 11:00:00,37.72,37.99,37.72,37.98,1900.0,37.72,37.99,37.72,37.98,1900.0
2024-07-23 11:30:00,38.09,38.13,37.97,38.13,1514.0,38.09,38.13,37.97,38.13,1514.0
2024-07-23 12:00:00,38.15,38.18,38.03,38.05,1483.0,38.15,38.18,38.03,38.05,1483.0
2024-07-23 12:30:00,38.12,38.12,37.99,38.03,1400.0,38.12,38.12,37.99,38.03,1400.0
2024-07-23 13:00:00,38.08,38.09,38.03,38.04,761.0,38.08,38.09,38.03,38.04,761.0
2024-07-23 13:30:00,38.04,38.11,38.03,38.06,1400.0,38.04,38.11,38.03,38.06,1400.0
2024-07-23 14:00:00,38.07,38.07,37.98,38.01,2500.0,38.07,38.07,37.98,38.01,2500.0
2024-07-23 14:30:00,38.03,38.04,37.93,37.97,2357.0,38.03,38.04,37.93,37.97,2357.0
2024-07-23 15:00:00,38.0,38.1,38.0,38.07,3500.0,38.0,38.1,38.0,38.07,3500.0
2024-07-23 15:30:00,38.04,38.25,38.04,38.05,12727.0,38.04,38.25,38.04,38.05,12727.0
2024-07-24 09:30:00,37.66,37.66,35.98,36.04,3195.0,37.66,37.66,35.98,36.04,3195.0
2024-07-24 10:00:00,36.43,36.54,36.39,36.53,757.0,36.43,36.54,36.39,36.53,757.0
2024-07-24 10:30:00,36.55,36.69,36.47,36.47,700.0,36.55,36.69,36.47,36.47,700.0
2024-07-24 11:00:00,36.49,36.61,36.36,36.36,3757.0,36.49,36.61,36.36,36.36,3757.0
2024-07-24 11:30:00,36.31,36.31,36.14,36.19,4520.0,36.31,36.31,36.14,36.19,4520.0
2024-07-24 12:00:00,36.19,36.25,36.19,36.19,1600.0,36.19,36.25,36.19,36.19,1600.0
2024-07-24 12:30:00,36.2,36.22,36.09,36.18,1700.0,36.2,36.22,36.09,36.18,1700.0
2024-07-24 13:00:00,36.19,36.21,36.09,36.13,700.0,36.19,36.21,36.09,36.13,700.0
2024-07-24 13:30:00,36.08,36.14,36.08,36.13,1300.0,36.08,36.14,36.08,36.13,1300.0
2024-07-24 14:00:00,36.07,36.07,35.69,35.69,5544.0,36.07,36.07,35.69,35.69,5544.0
2024-07-24 14:30:00,35.64,35.77,35.53,35.77,2815.0,35.64,35.77,35.53,35.77,2815.0
2024-07-24 15:00:00,35.79,35.9,35.75,35.81,4893.0,35.79,35.9,35.75,35.81,4893.0
2024-07-24 15:30:00,35.75,35.87,35.28,35.31,18734.0,35.75,35.87,35.28,35.31,18734.0
2024-07-25 09:30:00,35.32,35.75,35.18,35.75,2090.0,35.32,35.75,35.18,35.75,2090.0
2024-07-25 10:00:00,35.84,35.96,35.59,35.95,1772.0,35.84,35.96,35.59,35.95,1772.0
2024-07-25 10:30:00,35.79,35.79,35.42,35.67,2138.0,35.79,35.79,35.42,35.67,2138.0
2024-07-25 11:00:00,35.93,35.93,35.63,35.64,3882.0,35.93,35.93,35.63,35.64,3882.0
2024-07-25 11:30:00,35.69,35.73,35.54,35.54,1176.0,35.69,35.73,35.54,35.54,1176.0
2024-07-25 12:00:00,35.61,35.7,35.52,35.64,1800.0,35.61,35.7,35.52,35.64,1800.0
2024-07-25 12:30:00,35.59,35.62,35.5,35.5,1202.0,35.59,35.62,35.5,35.5,1202.0
2024-07-25 13:00:00,35.48,35.69,35.48,35.6,5652.0,35.48,35.69,35.48,35.6,5652.0
2024-07-25 13:30:00,35.62,35.62,35.46,35.48,5485.0,35.62,35.62,35.46,35.48,5485.0
2024-07-25 14:00:00,35.48,35.73,35.41,35.73,6711.0,35.48,35.73,35.41,35.73,6711.0
2024-07-25 14:30:00,35.7,35.7,35.48,35.55,3075.0,35.7,35.7,35.48,35.55,3075.0
2024-07-25 15:00:00,35.55,35.79,35.55,35.7,7298.0,35.55,35.79,35.55,35.7,7298.0
2024-07-25 15:30:00,35.67,35.68,35.25,35.25,14785.0,35.67,35.68,35.25,35.25,14785.0
2024-07-26 09:30:00,36.4,36.7,36.29,36.5,2023.0,36.4,36.7,36.29,36.5,2023.0
2024-07-26 10:00:00,36.52,36.56,36.4,36.56,500.0,36.52,36.56,36.4,36.56,500.0
2024-07-26 10:30:00,36.48,36.48,36.23,36.24,700.0,36.48,36.48,36.23,36.24,700.0
2024-07-26 11:00:00,36.22,36.34,36.22,36.25,613.0,36.22,36.34,36.22,36.25,613.0
2024-07-26 11:30:00,36.38,36.43,36.3,36.32,1100.0,36.38,36.43,36.3,36.32,1100.0
2024-07-26 12:00:00,36.5,36.54,36.44,36.44,700.0,36.5,36.54,36.44,36.44,700.0
2024-07-26 12:30:00,36.43,36.43,36.43,36.43,100.0,36.43,36.43,36.43,36.43,100.0
2024-07-26 13:00:00,36.38,36.38,36.18,36.18,803.0,36.38,36.38,36.18,36.18,803.0
2024-07-26 13:30:00,36.12,36.12,36.04,36.04,400.0,36.12,36.12,36.04,36.04,400.0
2024-07-26 14:00:00,36.06,36.14,35.99,36.08,2210.0,36.06,36.14,35.99,36.08,2210.0
2024-07-26 14:30:00,36.03,36.05,35.95,35.97,3877.0,36.03,36.05,35.95,35.97,3877.0
2024-07-26 15:00:00,35.94,36.05,35.9,36.03,5604.0,35.94,36.05,35.9,36.03,5604.0
2024-07-26 15:30:00,36.04,36.13,35.95,36.02,4708.0,36.04,36.13,35.95,36.02,4708.0
2024-07-29 09:30:00,35.9,36.05,35.84,36.05,400.0,35.9,36.05,35.84,36.05,400.0
2024-07-29 10:00:00,36.4,36.4,36.12,36.21,1414.0,36.4,36.4,36.12,36.21,1414.0
2024-07-29 10:30:00,36.12,36.15,36.08,36.15,1300.0,36.12,36.15,36.08,36.15,1300.0
2024-07-29 11:00:00,36.1,36.11,36.04,36.07,1758.0,36.1,36.11,36.04,36.07,1758.0
2024-07-29 11:30:00,36.05,36.16,36.01,36.16,2200.0,36.05,36.16,36.01,36.16,2200.0
2024-07-29 12:00:00,36.29,36.45,36.25,36.45,1830.0,36.29,36.45,36.25,36.45,1830.0
2024-07-29 12:30:00,36.39,36.47,36.29,36.37,2391.0,36.39,36.47,36.29,36.37,2391.0
2024-07-29 13:00:00,36.35,36.35,36.32,36.32,1257.0,36.35,36.35,36.32,36.32,1257.0
2024-07-29 13:30:00,36.09,36.13,36.02,36.06,855.0,36.09,36.13,36.02,36.06,855.0
2024-07-29 14:00:00,36.03,36.13,36.03,36.13,1000.0,36.03,36.13,36.03,36.13,1000.0
2024-07-29 14:30:00,36.09,36.15,36.08,36.14,1500.0,36.09,36.15,36.08,36.14,1500.0
2024-07-29 15:00:00,36.16,36.45,36.16,36.45,2297.0,36.16,36.45,36.16,36.45,2297.0
2024-07-29 15:30:00,36.44,36.75,36.38,36.6,8323.0,36.44,36.75,36.38,36.6,8323.0
2024-07-30 09:30:00,36.97,37.4,36.97,37.33,1257.0,36.97,37.4,36.97,37.33,1257.0
2024-07-30 10:00:00,37.28,37.28,36.95,37.03,1657.0,37.28,37.28,36.95,37.03,1657.0
2024-07-30 10:30:00,37.02,37.13,37.02,37.11,1100.0,37.02,37.13,37.02,37.11,1100.0
2024-07-30 11:00:00,37.14,37.15,36.98,37.12,6593.0,37.14,37.15,36.98,37.12,6593.0
2024-07-30 11:30:00,37.13,37.13,37.02,37.1,4125.0,37.13,37.13,37.02,37.1,4125.0
2024-07-30 12:00:00,36.99,37.07,36.99,36.99,929.0,36.99,37.07,36.99,36.99,929.0
2024-07-30 12:30:00,37.03,37.22,36.95,37.09,1253.0,37.03,37.22,36.95,37.09,1253.0
2024-07-30 13:00:00,37.08,37.18,37.08,37.18,1100.0,37.08,37.18,37.08,37.18,1100.0
2024-07-30 13:30:00,37.15,37.41,37.15,37.36,1200.0,37.15,37.41,37.15,37.36,1200.0
2024-07-30 14:00:00,37.58,37.67,37.57,37.62,3202.0,37.58,37.67,37.57,37.62,3202.0
2024-07-30 14:30:00,37.62,37.8,37.52,37.62,2024.0,37.62,37.8,37.52,37.62,2024.0
2024-07-30 15:00:00,37.62,37.75,37.61,37.75,2825.0,37.62,37.75,37.61,37.75,2825.0
2024-07-30 15:30:00,37.81,38.02,37.8,37.94,9734.0,37.81,38.02,37.8,37.94,9734.0
2024-07-31 09:30:00,38.14,38.48,38.06,38.06,2400.0,38.14,38.48,38.06,38.06,2400.0
2024-07-31 10:00:00,38.14,38.38,38.01,38.38,700.0,38.14,38.38,38.01,38.38,700.0
2024-07-31 10:30:00,38.68,38.8,38.64,38.73,1024.0,38.68,38.8,38.64,38.73,1024.0
2024-07-31 11:00:00,38.84,38.85,38.8,38.81,882.0,38.84,38.85,38.8,38.81,882.0
2024-07-31 11:30:00,38.88,38.88,38.75,38.78,650.0,38.88,38.88,38.75,38.78,650.0
2024-07-31 12:00:00,38.91,38.98,38.88,38.88,900.0,38.91,38.98,38.88,38.88,900.0
2024-07-31 12:30:00,38.94,38.94,38.87,38.91,1000.0,38.94,38.94,38.87,38.91,1000.0
2024-07-31 13:00:00,38.98,38.98,38.96,38.96,789.0,38.98,38.98,38.96,38.96,789.0
2024-07-31 13:30:00,38.97,38.97,38.82,38.91,2002.0,38.97,38.97,38.82,38.91,2002.0
2024-07-31 14:00:00,38.81,38.89,38.53,38.55,2901.0,38.81,38.89,38.53,38.55,2901.0
2024-07-31 14:30:00,38.57,38.93,38.57,38.93,1624.0,38.57,38.93,38.57,38.93,1624.0
2024-07-31 15:00:00,38.95,39.09,38.28,38.33,1900.0,38.95,39.09,38.28,38.33,1900.0
2024-07-31 15:30:00,38.27,38.28,37.59,37.62,8784.0,38.27,38.28,37.59,37.62,8784.0
2024-08-01 09:30:00,37.49,37.49,37.2,37.2,300.0,37.49,37.49,37.2,37.2,300.0
2024-08-01 10:00:00,37.03,37.03,36.96,36.96,200.0,37.03,37.03,36.96,36.96,200.0
2024-08-01 10:30:00,36.62,36.67,36.62,36.65,300.0,36.62,36.67,36.62,36.65,300.0
2024-08-01 11:00:00,36.58,36.58,36.26,36.43,1742.0,36.58,36.58,36.26,36.43,1742.0
2024-08-01 11:30:00,36.34,36.34,36.34,36.34,300.0,36.34,36.34,36.34,36.34,300.0
2024-08-01 12:00:00,36.41,36.41,36.41,36.41,100.0,36.41,36.41,36.41,36.41,100.0
2024-08-01 12:30:00,36.25,36.33,36.25,36.25,899.0,36.25,36.33,36.25,36.25,899.0
2024-08-01 13:00:00,35.94,35.94,35.94,35.94,157.0,35.94,35.94,35.94,35.94,157.0
2024-08-01 13:30:00,35.9,35.92,35.81,35.82,600.0,35.9,35.92,35.81,35.82,600.0
2024-08-01 14:00:00,35.87,35.87,35.66,35.69,600.0,35.87,35.87,35.66,35.69,600.0
2024-08-01 14:30:00,35.69,35.69,35.36,35.42,743.0,35.69,35.69,35.36,35.42,743.0
2024-08-01 15:00:00,35.4,35.44,35.39,35.4,400.0,35.4,35.44,35.39,35.4,400.0
2024-08-01 15:30:00,35.4,35.85,35.34,35.76,6387.0,35.4,35.85,35.34,35.76,6387.0
2024-08-02 09:30:00,34.0,34.03,33.5,33.95,5453.0,34.0,34.03,33.5,33.95,5453.0
2024-08-02 10:00:00,34.15,34.16,34.12,34.12,400.0,34.15,34.16,34.12,34.12,400.0
2024-08-02 10:30:00,34.0,34.0,33.85,33.85,1780.0,34.0,34.0,33.85,33.85,1780.0
2024-08-02 11:00:00,33.82,33.87,33.75,33.78,1722.0,33.82,33.87,33.75,33.78,1722.0
2024-08-02 11:30:00,33.93,33.97,33.84,33.84,599.0,33.93,33.97,33.84,33.84,599.0
2024-08-02 12:00:00,33.77,33.95,33.77,33.95,914.0,33.77,33.95,33.77,33.95,914.0
2024-08-02 12:30:00,34.07,34.24,33.94,33.94,1856.0,34.07,34.24,33.94,33.94,1856.0
2024-08-02 13:00:00,34.03,34.03,33.86,33.87,1367.0,34.03,34.03,33.86,33.87,1367.0
2024-08-02 13:30:00,33.91,33.91,33.75,33.75,703.0,33.91,33.91,33.75,33.75,703.0
2024-08-02 14:00:00,33.71,33.81,33.64,33.75,2390.0,33.71,33.81,33.64,33.75,2390.0
2024-08-02 14:30:00,33.82,33.82,33.67,33.81,800.0,33.82,33.82,33.67,33.81,800.0
2024-08-02 15:00:00,33.89,33.92,33.72,33.79,1962.0,33.89,33.92,33.72,33.79,1962.0
2024-08-02 15:30:00,33.8,33.81,33.4,33.51,7184.0,33.8,33.81,33.4,33.51,7184.0
2024-08-05 09:30:00,31.37,32.47,31.35,32.41,1124.0,31.37,32.47,31.35,32.41,1124.0
2024-08-05 10:00:00,32.99,33.15,32.23,32.23,6892.0,32.99,33.15,32.23,32.23,6892.0
2024-08-05 10:30:00,32.13,32.21,31.96,31.96,2505.0,32.13,32.21,31.96,31.96,2505.0
2024-08-05 11:00:00,32.02,32.41,32.02,32.41,1839.0,32.02,32.41,32.02,32.41,1839.0
2024-08-05 11:30:00,32.37,32.71,32.37,32.71,935.0,32.37,32.71,32.37,32.71,935.0
2024-08-05 12:00:00,32.69,32.96,32.69,32.96,836.0,32.69,32.96,32.69,32.96,836.0
2024-08-05 12:30:00,32.86,32.86,32.5,32.54,1395.0,32.86,32.86,32.5,32.54,1395.0
2024-08-05 13:00:00,32.54,32.64,32.5,32.64,1157.0,32.54,32.64,32.5,32.64,1157.0
2024-08-05 13:30:00,32.76,32.81,32.71,32.71,800.0,32.76,32.81,32.71,32.71,800.0
2024-08-05 14:00:00,32.58,32.58,32.47,32.53,521.0,32.58,32.58,32.47,32.53,521.0
2024-08-05 14:30:00,32.5,32.5,32.06,32.06,3894.0,32.5,32.5,32.06,32.06,3894.0
2024-08-05 15:00:00,32.05,32.17,32.01,32.17,700.0,32.05,32.17,32.01,32.17,700.0
2024-08-05 15:30:00,32.05,32.45,32.05,32.33,9954.0,32.05,32.45,32.05,32.33,9954.0
2024-08-06 09:30:00,32.18,32.67,32.03,32.5,650.0,32.18,32.67,32.03,32.5,650.0
2024-08-06 10:00:00,32.41,32.85,32.41,32.85,800.0,32.41,32.85,32.41,32.85,800.0
2024-08-06 10:30:00,32.64,33.09,32.64,33.09,500.0,32.64,33.09,32.64,33.09,500.0
2024-08-06 11:00:00,32.87,32.91,32.46,32.46,800.0,32.87,32.91,32.46,32.46,800.0
2024-08-06 11:30:00,32.24,32.55,32.24,32.55,700.0,32.24,32.55,32.24,32.55,700.0
2024-08-06 12:00:00,32.71,32.71,32.6,32.6,5600.0,32.71,32.71,32.6,32.6,5600.0
2024-08-06 12:30:00,32.65,32.7,32.65,32.67,800.0,32.65,32.7,32.65,32.67,800.0
2024-08-06 13:00:00,32.74,32.74,32.68,32.68,200.0,32.74,32.74,32.68,32.68,200.0
2024-08-06 13:30:00,32.73,32.73,32.56,32.56,997.0,32.73,32.73,32.56,32.56,997.0
2024-08-06 14:00:00,32.55,32.68,32.55,32.68,552.0,32.55,32.68,32.55,32.68,552.0
2024-08-06 14:30:00,32.88,32.88,32.74,32.74,1193.0,32.88,32.88,32.74,32.74,1193.0
2024-08-06 15:00:00,32.3,32.57,32.3,32.53,1328.0,32.3,32.57,32.3,32.53,1328.0
2024-08-06 15:30:00,32.51,32.51,32.29,32.32,8929.0,32.51,32.51,32.29,32.32,8929.0
2024-08-07 09:30:00,32.94,32.96,32.94,32.96,200.0,32.94,32.96,32.94,32.96,200.0
2024-08-07 10:00:00,33.06,33.06,32.63,32.64,600.0,33.06,33.06,32.63,32.64,600.0
2024-08-07 10:30:00,32.64,32.85,32.64,32.81,477.0,32.64,32.85,32.64,32.81,477.0
2024-08-07 11:00:00,32.91,32.91,32.81,32.81,357.0,32.91,32.91,32.81,32.81,357.0
2024-08-07 11:30:00,32.89,32.93,32.81,32.82,600.0,32.89,32.93,32.81,32.82,600.0
2024-08-07 12:00:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2024-08-07 12:30:00,33.01,33.01,32.85,32.85,400.0,33.01,33.01,32.85,32.85,400.0
2024-08-07 13:00:00,32.58,32.6,32.58,32.6,200.0,32.58,32.6,32.58,32.6,200.0
2024-08-07 13:30:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2024-08-07 14:00:00,32.42,32.42,32.31,32.33,300.0,32.42,32.42,32.31,32.33,300.0
2024-08-07 14:30:00,32.24,32.37,32.24,32.35,800.0,32.24,32.37,32.24,32.35,800.0
2024-08-07 15:00:00,32.25,32.35,32.25,32.35,535.0,32.25,32.35,32.25,32.35,535.0
2024-08-07 15:30:00,32.29,32.34,31.13,31.2,17215.0,32.29,32.34,31.13,31.2,17215.0
2024-08-08 09:30:00,31.88,32.17,31.88,32.17,300.0,31.88,32.17,31.88,32.17,300.0
2024-08-08 10:00:00,32.31,32.31,32.07,32.25,557.0,32.31,32.31,32.07,32.25,557.0
2024-08-08 10:30:00,32.34,32.34,32.2,32.25,736.0,32.34,32.34,32.2,32.25,736.0
2024-08-08 11:00:00,32.2,32.48,32.2,32.43,400.0,32.2,32.48,32.2,32.43,400.0
2024-08-08 11:30:00,32.37,32.37,32.21,32.21,500.0,32.37,32.37,32.21,32.21,500.0
2024-08-08 12:00:00,32.16,32.19,32.12,32.12,400.0,32.16,32.19,32.12,32.12,400.0
2024-08-08 12:30:00,32.02,32.08,31.97,32.08,500.0,32.02,32.08,31.97,32.08,500.0
2024-08-08 13:00:00,31.9,31.92,31.88,31.89,400.0,31.9,31.92,31.88,31.89,400.0
2024-08-08 13:30:00,32.05,32.05,31.88,31.88,500.0,32.05,32.05,31.88,31.88,500.0
2024-08-08 14:00:00,31.86,32.01,31.86,31.98,1267.0,31.86,32.01,31.86,31.98,1267.0
2024-08-08 14:30:00,31.93,32.01,31.93,31.98,600.0,31.93,32.01,31.93,31.98,600.0
2024-08-08 15:00:00,31.99,32.19,31.96,32.05,2300.0,31.99,32.19,31.96,32.05,2300.0
2024-08-08 15:30:00,32.02,32.04,31.91,32.04,2619.0,32.02,32.04,31.91,32.04,2619.0
2024-08-09 09:30:00,32.14,32.14,31.75,31.75,257.0,32.14,32.14,31.75,31.75,257.0
2024-08-09 10:00:00,31.66,31.86,31.66,31.74,3027.0,31.66,31.86,31.66,31.74,3027.0
2024-08-09 10:30:00,31.98,32.05,31.92,32.05,700.0,31.98,32.05,31.92,32.05,700.0
2024-08-09 11:00:00,32.15,32.15,32.06,32.06,200.0,32.15,32.15,32.06,32.06,200.0
2024-08-09 11:30:00,32.07,32.07,31.95,31.95,400.0,32.07,32.07,31.95,31.95,400.0
2024-08-09 12:00:00,31.9,31.97,31.85,31.85,500.0,31.9,31.97,31.85,31.85,500.0
2024-08-09 12:30:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2024-08-09 13:00:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2024-08-09 13:30:00,31.95,31.95,31.9,31.93,1151.0,31.95,31.95,31.9,31.93,1151.0
2024-08-09 14:00:00,31.95,32.0,31.94,31.95,1104.0,31.95,32.0,31.94,31.95,1104.0
2024-08-09 14:30:00,31.94,32.03,31.92,32.01,1500.0,31.94,32.03,31.92,32.01,1500.0
2024-08-09 15:00:00,32.0,32.01,31.98,32.0,1117.0,32.0,32.01,31.98,32.0,1117.0
2024-08-09 15:30:00,31.99,32.02,31.75,31.75,6818.0,31.99,32.02,31.75,31.75,6818.0
2024-08-12 09:30:00,31.72,31.72,31.18,31.18,839.0,31.72,31.72,31.18,31.18,839.0
2024-08-12 10:00:00,31.22,31.37,31.22,31.3,1000.0,31.22,31.37,31.22,31.3,1000.0
2024-08-12 10:30:00,31.31,31.31,31.1,31.1,732.0,31.31,31.31,31.1,31.1,732.0
2024-08-12 11:00:00,31.13,31.13,30.96,30.96,700.0,31.13,31.13,30.96,30.96,700.0
2024-08-12 11:30:00,30.77,30.81,30.72,30.72,493.0,30.77,30.81,30.72,30.72,493.0
2024-08-12 12:00:00,31.05,31.12,31.03,31.04,1081.0,31.05,31.12,31.03,31.04,1081.0
2024-08-12 12:30:00,31.01,31.01,30.93,30.99,1354.0,31.01,31.01,30.93,30.99,1354.0
2024-08-12 13:00:00,30.98,31.05,30.98,31.02,400.0,30.98,31.05,30.98,31.02,400.0
2024-08-12 13:30:00,30.93,30.93,30.68,30.74,1806.0,30.93,30.93,30.68,30.74,1806.0
2024-08-12 14:00:00,30.79,30.87,30.76,30.87,2606.0,30.79,30.87,30.76,30.87,2606.0
2024-08-12 14:30:00,30.84,30.88,30.73,30.73,2946.0,30.84,30.88,30.73,30.73,2946.0
2024-08-12 15:00:00,30.73,30.78,30.63,30.75,5665.0,30.73,30.78,30.63,30.75,5665.0
2024-08-12 15:30:00,30.71,30.8,30.62,30.73,20983.0,30.71,30.8,30.62,30.73,20983.0
2024-08-13 09:30:00,30.61,31.19,30.58,30.96,2076.0,30.61,31.19,30.58,30.96,2076.0
2024-08-13 10:00:00,30.9,31.01,30.8,30.98,1296.0,30.9,31.01,30.8,30.98,1296.0
2024-08-13 10:30:00,30.88,31.21,30.88,31.18,1321.0,30.88,31.21,30.88,31.18,1321.0
2024-08-13 11:00:00,31.18,31.24,31.14,31.2,3457.0,31.18,31.24,31.14,31.2,3457.0
2024-08-13 11:30:00,31.24,31.41,31.24,31.41,2000.0,31.24,31.41,31.24,31.41,2000.0
2024-08-13 12:00:00,31.75,32.04,31.69,31.98,1797.0,31.75,32.04,31.69,31.98,1797.0
2024-08-13 12:30:00,31.97,32.03,31.87,32.03,1500.0,31.97,32.03,31.87,32.03,1500.0
2024-08-13 13:00:00,31.96,31.96,31.74,31.74,800.0,31.96,31.96,31.74,31.74,800.0
2024-08-13 13:30:00,31.76,31.76,31.66,31.74,1005.0,31.76,31.76,31.66,31.74,1005.0
2024-08-13 14:00:00,31.84,31.87,31.81,31.87,1378.0,31.84,31.87,31.81,31.87,1378.0
2024-08-13 14:30:00,31.85,31.95,31.84,31.95,2502.0,31.85,31.95,31.84,31.95,2502.0
2024-08-13 15:00:00,31.94,32.05,31.94,32.05,4199.0,31.94,32.05,31.94,32.05,4199.0
2024-08-13 15:30:00,32.05,32.07,31.83,31.85,8355.0,32.05,32.07,31.83,31.85,8355.0
2024-08-14 09:30:00,32.01,32.01,31.91,32.0,2113.0,32.01,32.01,31.91,32.0,2113.0
2024-08-14 10:00:00,31.8,32.07,31.8,31.91,3324.0,31.8,32.07,31.8,31.91,3324.0
2024-08-14 10:30:00,31.74,32.05,31.6,32.05,3877.0,31.74,32.05,31.6,32.05,3877.0
2024-08-14 11:00:00,31.65,31.65,31.65,31.65,100.0,31.65,31.65,31.65,31.65,100.0
2024-08-14 11:30:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2024-08-14 12:00:00,31.64,31.66,31.31,31.31,400.0,31.64,31.66,31.31,31.31,400.0
2024-08-14 12:30:00,31.35,31.49,31.25,31.49,700.0,31.35,31.49,31.25,31.49,700.0
2024-08-14 13:00:00,31.46,31.63,31.45,31.59,1523.0,31.46,31.63,31.45,31.59,1523.0
2024-08-14 13:30:00,31.56,31.56,31.39,31.44,3058.0,31.56,31.56,31.39,31.44,3058.0
2024-08-14 14:00:00,31.52,31.52,31.39,31.41,900.0,31.52,31.52,31.39,31.41,900.0
2024-08-14 14:30:00,31.4,31.4,31.37,31.4,700.0,31.4,31.4,31.37,31.4,700.0
2024-08-14 15:00:00,31.33,31.33,31.26,31.26,1585.0,31.33,31.33,31.26,31.26,1585.0
2024-08-14 15:30:00,31.19,31.26,31.1,31.22,5749.0,31.19,31.26,31.1,31.22,5749.0
2024-08-15 09:30:00,32.25,32.89,32.25,32.45,1808.0,32.25,32.89,32.25,32.45,1808.0
2024-08-15 10:00:00,32.42,32.71,32.42,32.71,757.0,32.42,32.71,32.42,32.71,757.0
2024-08-15 10:30:00,32.62,32.62,32.48,32.59,625.0,32.62,32.62,32.48,32.59,625.0
2024-08-15 11:00:00,32.7,32.76,32.7,32.76,369.0,32.7,32.76,32.7,32.76,369.0
2024-08-15 11:30:00,32.4,32.57,32.4,32.57,2100.0,32.4,32.57,32.4,32.57,2100.0
2024-08-15 12:00:00,32.72,32.72,32.71,32.71,200.0,32.72,32.72,32.71,32.71,200.0
2024-08-15 12:30:00,33.0,33.0,33.0,33.0,100.0,33.0,33.0,33.0,33.0,100.0
2024-08-15 13:00:00,32.75,32.76,32.72,32.76,758.0,32.75,32.76,32.72,32.76,758.0
2024-08-15 13:30:00,32.81,32.81,32.77,32.77,200.0,32.81,32.81,32.77,32.77,200.0
2024-08-15 14:00:00,32.63,32.7,32.63,32.7,300.0,32.63,32.7,32.63,32.7,300.0
2024-08-15 14:30:00,32.75,32.76,32.68,32.72,1219.0,32.75,32.76,32.68,32.72,1219.0
2024-08-15 15:00:00,32.73,32.83,32.64,32.7,2000.0,32.73,32.83,32.64,32.7,2000.0
2024-08-15 15:30:00,32.7,32.72,32.41,32.64,8335.0,32.7,32.72,32.41,32.64,8335.0
2024-08-16 09:30:00,32.96,32.96,32.74,32.74,300.0,32.96,32.96,32.74,32.74,300.0
2024-08-16 10:00:00,32.87,32.87,32.79,32.83,500.0,32.87,32.87,32.79,32.83,500.0
2024-08-16 10:30:00,32.71,32.71,32.37,32.38,1800.0,32.71,32.71,32.37,32.38,1800.0
2024-08-16 11:00:00,32.31,32.31,32.06,32.11,1158.0,32.31,32.31,32.06,32.11,1158.0
2024-08-16 11:30:00,32.05,32.05,32.05,32.05,100.0,32.05,32.05,32.05,32.05,100.0
2024-08-16 12:00:00,31.97,31.98,31.88,31.88,849.0,31.97,31.98,31.88,31.88,849.0
2024-08-16 12:30:00,31.9,32.28,31.9,32.23,700.0,31.9,32.28,31.9,32.23,700.0
2024-08-16 13:00:00,32.16,32.16,32.07,32.1,1214.0,32.16,32.16,32.07,32.1,1214.0
2024-08-16 13:30:00,32.03,32.08,32.03,32.08,500.0,32.03,32.08,32.03,32.08,500.0
2024-08-16 14:00:00,32.03,32.03,31.96,31.96,700.0,32.03,32.03,31.96,31.96,700.0
2024-08-16 14:30:00,31.95,31.99,31.92,31.92,605.0,31.95,31.99,31.92,31.92,605.0
2024-08-16 15:00:00,31.93,31.95,31.86,31.86,7146.0,31.93,31.95,31.86,31.86,7146.0
2024-08-16 15:30:00,31.97,31.99,31.62,31.68,7139.0,31.97,31.99,31.62,31.68,7139.0
2024-08-19 09:30:00,32.11,32.11,32.11,32.11,157.0,32.11,32.11,32.11,32.11,157.0
2024-08-19 10:00:00,32.05,32.06,32.02,32.06,1409.0,32.05,32.06,32.02,32.06,1409.0
2024-08-19 10:30:00,32.04,32.31,32.04,32.31,1587.0,32.04,32.31,32.04,32.31,1587.0
2024-08-19 11:00:00,32.34,32.58,32.33,32.52,1300.0,32.34,32.58,32.33,32.52,1300.0
2024-08-19 11:30:00,32.43,32.46,32.37,32.41,1028.0,32.43,32.46,32.37,32.41,1028.0
2024-08-19 12:00:00,32.3,32.3,32.25,32.29,500.0,32.3,32.3,32.25,32.29,500.0
2024-08-19 12:30:00,32.19,32.22,32.16,32.17,700.0,32.19,32.22,32.16,32.17,700.0
2024-08-19 13:00:00,32.18,32.21,32.14,32.16,1000.0,32.18,32.21,32.14,32.16,1000.0
2024-08-19 13:30:00,32.14,32.23,32.06,32.23,1213.0,32.14,32.23,32.06,32.23,1213.0
2024-08-19 14:00:00,32.27,32.27,32.03,32.06,1690.0,32.27,32.27,32.03,32.06,1690.0
2024-08-19 14:30:00,32.07,32.29,32.06,32.29,1755.0,32.07,32.29,32.06,32.29,1755.0
2024-08-19 15:00:00,32.26,32.47,32.26,32.47,1700.0,32.26,32.47,32.26,32.47,1700.0
2024-08-19 15:30:00,32.5,32.55,32.29,32.36,11459.0,32.5,32.55,32.29,32.36,11459.0
2024-08-20 09:30:00,32.16,32.16,32.15,32.15,250.0,32.16,32.16,32.15,32.15,250.0
2024-08-20 10:00:00,32.02,32.02,31.91,31.91,557.0,32.02,32.02,31.91,31.91,557.0
2024-08-20 10:30:00,31.92,31.96,31.92,31.96,200.0,31.92,31.96,31.92,31.96,200.0
2024-08-20 11:00:00,31.97,31.97,31.97,31.97,100.0,31.97,31.97,31.97,31.97,100.0
2024-08-20 11:30:00,32.02,32.02,32.02,32.02,200.0,32.02,32.02,32.02,32.02,200.0
2024-08-20 12:00:00,31.97,31.97,31.97,31.97,100.0,31.97,31.97,31.97,31.97,100.0
2024-08-20 12:30:00,31.84,31.84,31.78,31.78,400.0,31.84,31.84,31.78,31.78,400.0
2024-08-20 13:00:00,31.75,31.82,31.75,31.82,200.0,31.75,31.82,31.75,31.82,200.0
2024-08-20 13:30:00,31.92,31.93,31.92,31.93,200.0,31.92,31.93,31.92,31.93,200.0
2024-08-20 14:00:00,31.95,32.14,31.95,32.14,400.0,31.95,32.14,31.95,32.14,400.0
2024-08-20 14:30:00,32.09,32.09,32.09,32.09,100.0,32.09,32.09,32.09,32.09,100.0
2024-08-20 15:00:00,32.08,32.1,32.05,32.05,900.0,32.08,32.1,32.05,32.05,900.0
2024-08-20 15:30:00,32.04,32.1,31.99,32.05,3657.0,32.04,32.1,31.99,32.05,3657.0
2024-08-21 10:00:00,32.65,32.77,32.52,32.77,537.0,32.65,32.77,32.52,32.77,537.0
2024-08-21 10:30:00,32.82,32.94,32.7,32.7,564.0,32.82,32.94,32.7,32.7,564.0
2024-08-21 11:00:00,32.73,32.75,32.72,32.75,400.0,32.73,32.75,32.72,32.75,400.0
2024-08-21 11:30:00,32.77,32.77,32.44,32.44,3818.0,32.77,32.77,32.44,32.44,3818.0
2024-08-21 12:00:00,32.43,32.47,32.43,32.47,300.0,32.43,32.47,32.43,32.47,300.0
2024-08-21 12:30:00,32.48,32.52,32.48,32.52,926.0,32.48,32.52,32.48,32.52,926.0
2024-08-21 13:00:00,32.59,32.59,32.54,32.57,300.0,32.59,32.59,32.54,32.57,300.0
2024-08-21 13:30:00,32.63,32.74,32.63,32.73,300.0,32.63,32.74,32.63,32.73,300.0
2024-08-21 14:00:00,32.8,32.85,32.8,32.8,350.0,32.8,32.85,32.8,32.8,350.0
2024-08-21 14:30:00,32.86,32.86,32.82,32.82,667.0,32.86,32.86,32.82,32.82,667.0
2024-08-21 15:00:00,32.8,33.0,32.8,32.99,857.0,32.8,33.0,32.8,32.99,857.0
2024-08-21 15:30:00,33.0,33.12,32.93,32.98,3776.0,33.0,33.12,32.93,32.98,3776.0
2024-08-22 09:30:00,33.37,33.39,33.15,33.16,1257.0,33.37,33.39,33.15,33.16,1257.0
2024-08-22 10:00:00,33.12,33.24,33.12,33.24,300.0,33.12,33.24,33.12,33.24,300.0
2024-08-22 10:30:00,33.29,33.29,33.27,33.27,200.0,33.29,33.29,33.27,33.27,200.0
2024-08-22 11:00:00,33.31,33.31,33.27,33.27,200.0,33.31,33.31,33.27,33.27,200.0
2024-08-22 11:30:00,33.35,33.36,33.24,33.24,400.0,33.35,33.36,33.24,33.24,400.0
2024-08-22 12:00:00,33.26,33.32,33.26,33.32,661.0,33.26,33.32,33.26,33.32,661.0
2024-08-22 12:30:00,33.31,33.31,33.02,33.02,700.0,33.31,33.31,33.02,33.02,700.0
2024-08-22 13:00:00,32.99,32.99,32.99,32.99,157.0,32.99,32.99,32.99,32.99,157.0
2024-08-22 13:30:00,33.04,33.04,32.96,32.96,400.0,33.04,33.04,32.96,32.96,400.0
2024-08-22 14:00:00,32.89,32.89,32.87,32.87,200.0,32.89,32.89,32.87,32.87,200.0
2024-08-22 14:30:00,33.0,33.04,32.96,32.96,555.0,33.0,33.04,32.96,32.96,555.0
2024-08-22 15:00:00,33.07,33.07,33.02,33.02,300.0,33.07,33.07,33.02,33.02,300.0
2024-08-22 15:30:00,32.99,32.99,32.71,32.81,1902.0,32.99,32.99,32.71,32.81,1902.0
2024-08-23 09:30:00,32.99,32.99,32.84,32.84,700.0,32.99,32.99,32.84,32.84,700.0
2024-08-23 10:00:00,33.0,33.26,33.0,33.26,911.0,33.0,33.26,33.0,33.26,911.0
2024-08-23 10:30:00,33.09,33.09,32.8,32.9,844.0,33.09,33.09,32.8,32.9,844.0
2024-08-23 11:00:00,32.85,33.04,32.85,33.04,728.0,32.85,33.04,32.85,33.04,728.0
2024-08-23 11:30:00,33.04,33.14,32.91,32.92,1091.0,33.04,33.14,32.91,32.92,1091.0
2024-08-23 12:00:00,32.87,32.95,32.85,32.86,919.0,32.87,32.95,32.85,32.86,919.0
2024-08-23 12:30:00,32.85,32.92,32.85,32.86,619.0,32.85,32.92,32.85,32.86,619.0
2024-08-23 13:00:00,32.84,32.84,32.8,32.8,200.0,32.84,32.84,32.8,32.8,200.0
2024-08-23 13:30:00,32.82,32.88,32.82,32.88,300.0,32.82,32.88,32.82,32.88,300.0
2024-08-23 14:00:00,32.9,32.96,32.9,32.92,1200.0,32.9,32.96,32.9,32.92,1200.0
2024-08-23 14:30:00,32.9,32.9,32.63,32.63,1564.0,32.9,32.9,32.63,32.63,1564.0
2024-08-23 15:00:00,32.61,32.67,32.47,32.67,4412.0,32.61,32.67,32.47,32.67,4412.0
2024-08-23 15:30:00,32.47,33.05,32.47,32.79,3057.0,32.47,33.05,32.47,32.79,3057.0
2024-08-26 09:30:00,32.65,33.04,32.65,33.04,400.0,32.65,33.04,32.65,33.04,400.0
2024-08-26 10:00:00,32.96,33.07,32.96,33.07,1593.0,32.96,33.07,32.96,33.07,1593.0
2024-08-26 10:30:00,33.1,33.11,32.95,33.01,3918.0,33.1,33.11,32.95,33.01,3918.0
2024-08-26 11:00:00,33.06,33.07,32.5,32.5,2098.0,33.06,33.07,32.5,32.5,2098.0
2024-08-26 11:30:00,32.67,32.67,32.53,32.53,910.0,32.67,32.67,32.53,32.53,910.0
2024-08-26 12:00:00,32.47,32.51,32.45,32.48,3657.0,32.47,32.51,32.45,32.48,3657.0
2024-08-26 12:30:00,32.42,32.42,32.33,32.33,500.0,32.42,32.42,32.33,32.33,500.0
2024-08-26 13:00:00,32.5,32.52,32.49,32.49,553.0,32.5,32.52,32.49,32.49,553.0
2024-08-26 13:30:00,32.46,32.53,32.29,32.29,3433.0,32.46,32.53,32.29,32.29,3433.0
2024-08-26 14:00:00,32.41,32.5,32.41,32.5,300.0,32.41,32.5,32.41,32.5,300.0
2024-08-26 14:30:00,32.47,32.47,32.47,32.47,1302.0,32.47,32.47,32.47,32.47,1302.0
2024-08-26 15:00:00,32.46,32.51,32.43,32.43,1716.0,32.46,32.51,32.43,32.43,1716.0
2024-08-26 15:30:00,32.37,32.5,32.37,32.43,4738.0,32.37,32.5,32.37,32.43,4738.0
2024-08-27 09:30:00,32.11,32.11,31.73,31.73,1003.0,32.11,32.11,31.73,31.73,1003.0
2024-08-27 10:00:00,31.73,31.86,31.73,31.81,400.0,31.73,31.86,31.73,31.81,400.0
2024-08-27 10:30:00,31.87,31.99,31.87,31.88,814.0,31.87,31.99,31.87,31.88,814.0
2024-08-27 11:00:00,31.85,31.85,31.75,31.75,326.0,31.85,31.85,31.75,31.75,326.0
2024-08-27 11:30:00,31.82,31.82,31.82,31.82,100.0,31.82,31.82,31.82,31.82,100.0
2024-08-27 12:00:00,31.8,31.83,31.73,31.83,3793.0,31.8,31.83,31.73,31.83,3793.0
2024-08-27 12:30:00,31.74,31.81,31.64,31.81,4300.0,31.74,31.81,31.64,31.81,4300.0
2024-08-27 13:00:00,31.79,31.89,31.79,31.85,1967.0,31.79,31.89,31.79,31.85,1967.0
2024-08-27 13:30:00,31.85,31.89,31.82,31.82,911.0,31.85,31.89,31.82,31.82,911.0
2024-08-27 14:00:00,31.72,31.76,31.72,31.76,300.0,31.72,31.76,31.72,31.76,300.0
2024-08-27 14:30:00,31.58,31.6,31.5,31.5,1000.0,31.58,31.6,31.5,31.5,1000.0
2024-08-27 15:00:00,31.45,31.5,31.44,31.49,1726.0,31.45,31.5,31.44,31.49,1726.0
2024-08-27 15:30:00,31.46,31.66,31.43,31.6,4879.0,31.46,31.66,31.43,31.6,4879.0
2024-08-28 09:30:00,31.3,31.35,31.25,31.25,600.0,31.3,31.35,31.25,31.25,600.0
2024-08-28 10:00:00,31.21,31.25,31.2,31.2,500.0,31.21,31.25,31.2,31.2,500.0
2024-08-28 10:30:00,31.13,31.33,31.13,31.33,700.0,31.13,31.33,31.13,31.33,700.0
2024-08-28 11:00:00,31.26,31.26,31.17,31.25,1000.0,31.26,31.26,31.17,31.25,1000.0
2024-08-28 11:30:00,31.24,31.24,31.2,31.23,313.0,31.24,31.24,31.2,31.23,313.0
2024-08-28 12:00:00,31.24,31.24,30.92,30.92,1700.0,31.24,31.24,30.92,30.92,1700.0
2024-08-28 12:30:00,30.89,31.15,30.89,31.15,800.0,30.89,31.15,30.89,31.15,800.0
2024-08-28 13:00:00,31.12,31.12,31.07,31.08,500.0,31.12,31.12,31.07,31.08,500.0
2024-08-28 13:30:00,31.11,31.11,31.02,31.03,1756.0,31.11,31.11,31.02,31.03,1756.0
2024-08-28 14:00:00,31.01,31.11,30.95,30.95,1200.0,31.01,31.11,30.95,30.95,1200.0
2024-08-28 14:30:00,31.0,31.43,31.0,31.41,4845.0,31.0,31.43,31.0,31.41,4845.0
2024-08-28 15:00:00,31.53,31.57,31.45,31.51,2616.0,31.53,31.57,31.45,31.51,2616.0
2024-08-28 15:30:00,31.6,31.6,31.29,31.29,8028.0,31.6,31.6,31.29,31.29,8028.0
2024-08-29 09:30:00,31.57,31.57,31.31,31.38,900.0,31.57,31.57,31.31,31.38,900.0
2024-08-29 10:00:00,31.63,32.02,31.63,31.99,1000.0,31.63,32.02,31.63,31.99,1000.0
2024-08-29 10:30:00,31.64,31.64,31.64,31.64,200.0,31.64,31.64,31.64,31.64,200.0
2024-08-29 11:00:00,31.62,31.64,31.56,31.64,590.0,31.62,31.64,31.56,31.64,590.0
2024-08-29 11:30:00,31.51,31.57,31.51,31.57,600.0,31.51,31.57,31.51,31.57,600.0
2024-08-29 12:00:00,31.59,31.63,31.59,31.62,500.0,31.59,31.63,31.59,31.62,500.0
2024-08-29 12:30:00,31.62,31.67,31.54,31.54,900.0,31.62,31.67,31.54,31.54,900.0
2024-08-29 13:00:00,31.6,31.6,31.47,31.47,700.0,31.6,31.6,31.47,31.47,700.0
2024-08-29 13:30:00,31.55,31.65,31.55,31.65,400.0,31.55,31.65,31.55,31.65,400.0
2024-08-29 14:00:00,31.64,31.67,31.62,31.63,1500.0,31.64,31.67,31.62,31.63,1500.0
2024-08-29 14:30:00,31.62,31.62,31.5,31.53,900.0,31.62,31.62,31.5,31.53,900.0
2024-08-29 15:00:00,31.45,31.57,31.44,31.57,900.0,31.45,31.57,31.44,31.57,900.0
2024-08-29 15:30:00,31.57,31.59,31.12,31.13,5465.0,31.57,31.59,31.12,31.13,5465.0
2024-08-30 09:30:00,31.48,31.48,31.29,31.32,957.0,31.48,31.48,31.29,31.32,957.0
2024-08-30 10:00:00,31.35,31.46,31.35,31.46,950.0,31.35,31.46,31.35,31.46,950.0
2024-08-30 10:30:00,31.57,31.57,31.57,31.57,100.0,31.57,31.57,31.57,31.57,100.0
2024-08-30 11:00:00,31.46,31.46,31.4,31.43,708.0,31.46,31.46,31.4,31.43,708.0
2024-08-30 11:30:00,31.28,31.32,31.26,31.3,600.0,31.28,31.32,31.26,31.3,600.0
2024-08-30 12:00:00,31.25,31.3,31.15,31.15,646.0,31.25,31.3,31.15,31.15,646.0
2024-08-30 12:30:00,31.16,31.23,31.16,31.23,573.0,31.16,31.23,31.16,31.23,573.0
2024-08-30 13:00:00,31.17,31.19,31.17,31.19,500.0,31.17,31.19,31.17,31.19,500.0
2024-08-30 13:30:00,31.19,31.19,31.19,31.19,0.0,31.19,31.19,31.19,31.19,0.0
2024-08-30 14:00:00,31.34,31.34,31.26,31.26,200.0,31.34,31.34,31.26,31.26,200.0
2024-08-30 14:30:00,31.19,31.25,31.19,31.22,700.0,31.19,31.25,31.19,31.22,700.0
2024-08-30 15:00:00,31.23,31.32,31.21,31.32,500.0,31.23,31.32,31.21,31.32,500.0
2024-08-30 15:30:00,31.34,31.37,31.17,31.34,3983.0,31.34,31.37,31.17,31.34,3983.0
2024-09-03 09:30:00,30.94,31.26,30.94,31.22,800.0,30.94,31.26,30.94,31.22,800.0
2024-09-03 10:00:00,31.1,31.39,31.1,31.3,1471.0,31.1,31.39,31.1,31.3,1471.0
2024-09-03 10:30:00,31.25,31.29,31.16,31.16,1100.0,31.25,31.29,31.16,31.16,1100.0
2024-09-03 11:00:00,31.05,31.05,30.9,30.93,963.0,31.05,31.05,30.9,30.93,963.0
2024-09-03 11:30:00,30.9,30.9,30.63,30.69,3024.0,30.9,30.9,30.63,30.69,3024.0
2024-09-03 12:00:00,30.64,30.65,30.55,30.64,3852.0,30.64,30.65,30.55,30.64,3852.0
2024-09-03 12:30:00,30.63,30.71,30.61,30.62,4510.0,30.63,30.71,30.61,30.62,4510.0
2024-09-03 13:00:00,30.62,30.62,30.39,30.52,2072.0,30.62,30.62,30.39,30.52,2072.0
2024-09-03 13:30:00,30.44,30.44,30.37,30.37,2335.0,30.44,30.44,30.37,30.37,2335.0
2024-09-03 14:00:00,30.27,30.47,30.24,30.4,6114.0,30.27,30.47,30.24,30.4,6114.0
2024-09-03 14:30:00,30.41,30.44,30.36,30.41,1600.0,30.41,30.44,30.36,30.41,1600.0
2024-09-03 15:00:00,30.42,30.6,30.42,30.5,1103.0,30.42,30.6,30.42,30.5,1103.0
2024-09-03 15:30:00,30.59,30.67,30.36,30.4,6811.0,30.59,30.67,30.36,30.4,6811.0
2024-09-04 09:30:00,30.29,30.29,29.9,30.27,4749.0,30.29,30.29,29.9,30.27,4749.0
2024-09-04 10:00:00,30.12,30.13,30.0,30.08,2200.0,30.12,30.13,30.0,30.08,2200.0
2024-09-04 10:30:00,30.14,30.36,30.1,30.3,2457.0,30.14,30.36,30.1,30.3,2457.0
2024-09-04 11:00:00,30.27,30.34,30.12,30.19,2400.0,30.27,30.34,30.12,30.19,2400.0
2024-09-04 11:30:00,30.21,30.27,30.21,30.27,700.0,30.21,30.27,30.21,30.27,700.0
2024-09-04 12:00:00,30.31,30.38,30.23,30.38,1430.0,30.31,30.38,30.23,30.38,1430.0
2024-09-04 12:30:00,30.41,30.48,30.41,30.48,200.0,30.41,30.48,30.41,30.48,200.0
2024-09-04 13:00:00,30.45,30.45,30.31,30.31,1200.0,30.45,30.45,30.31,30.31,1200.0
2024-09-04 13:30:00,30.3,30.3,30.13,30.13,600.0,30.3,30.3,30.13,30.13,600.0
2024-09-04 14:00:00,30.11,30.15,30.1,30.15,800.0,30.11,30.15,30.1,30.15,800.0
2024-09-04 14:30:00,30.16,30.17,29.95,29.95,1414.0,30.16,30.17,29.95,29.95,1414.0
2024-09-04 15:00:00,29.94,30.04,29.88,30.04,2685.0,29.94,30.04,29.88,30.04,2685.0
2024-09-04 15:30:00,30.03,30.25,30.03,30.19,13028.0,30.03,30.25,30.03,30.19,13028.0
2024-09-05 09:30:00,30.56,30.95,30.56,30.67,2815.0,30.56,30.95,30.56,30.67,2815.0
2024-09-05 10:00:00,30.64,30.86,30.4,30.4,3671.0,30.64,30.86,30.4,30.4,3671.0
2024-09-05 10:30:00,30.37,30.37,30.11,30.23,1500.0,30.37,30.37,30.11,30.23,1500.0
2024-09-05 11:00:00,30.07,30.07,29.91,29.91,400.0,30.07,30.07,29.91,29.91,400.0
2024-09-05 11:30:00,29.98,29.98,29.98,29.98,100.0,29.98,29.98,29.98,29.98,100.0
2024-09-05 12:00:00,30.02,30.44,30.02,30.44,1065.0,30.02,30.44,30.02,30.44,1065.0
2024-09-05 12:30:00,30.39,30.39,30.28,30.3,488.0,30.39,30.39,30.28,30.3,488.0
2024-09-05 13:00:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2024-09-05 13:30:00,30.3,30.33,30.28,30.33,757.0,30.3,30.33,30.28,30.33,757.0
2024-09-05 14:00:00,30.39,30.46,30.39,30.46,200.0,30.39,30.46,30.39,30.46,200.0
2024-09-05 14:30:00,30.38,30.38,30.38,30.38,200.0,30.38,30.38,30.38,30.38,200.0
2024-09-05 15:00:00,30.2,30.2,30.05,30.08,1212.0,30.2,30.2,30.05,30.08,1212.0
2024-09-05 15:30:00,30.22,30.25,30.09,30.25,4428.0,30.22,30.25,30.09,30.25,4428.0
2024-09-06 09:30:00,30.88,31.57,30.88,31.39,2649.0,30.88,31.57,30.88,31.39,2649.0
2024-09-06 10:00:00,31.33,31.33,31.09,31.09,3517.0,31.33,31.33,31.09,31.09,3517.0
2024-09-06 10:30:00,31.03,31.09,30.83,31.07,2143.0,31.03,31.09,30.83,31.07,2143.0
2024-09-06 11:00:00,31.52,31.52,31.22,31.22,1654.0,31.52,31.52,31.22,31.22,1654.0
2024-09-06 11:30:00,31.23,31.28,30.77,30.8,1403.0,31.23,31.28,30.77,30.8,1403.0
2024-09-06 12:00:00,30.83,30.91,30.76,30.76,1200.0,30.83,30.91,30.76,30.76,1200.0
2024-09-06 12:30:00,30.73,30.79,30.69,30.73,1357.0,30.73,30.79,30.69,30.73,1357.0
2024-09-06 13:00:00,30.67,30.72,30.66,30.72,400.0,30.67,30.72,30.66,30.72,400.0
2024-09-06 13:30:00,30.71,30.81,30.66,30.71,2914.0,30.71,30.81,30.66,30.71,2914.0
2024-09-06 14:00:00,30.62,30.73,30.62,30.69,500.0,30.62,30.73,30.62,30.69,500.0
2024-09-06 14:30:00,30.66,30.74,30.66,30.74,300.0,30.66,30.74,30.66,30.74,300.0
2024-09-06 15:00:00,30.71,30.76,30.62,30.72,1900.0,30.71,30.76,30.62,30.72,1900.0
2024-09-06 15:30:00,30.73,30.85,30.67,30.79,3300.0,30.73,30.85,30.67,30.79,3300.0
2024-09-09 09:30:00,30.73,30.96,30.27,30.89,4291.0,30.73,30.96,30.27,30.89,4291.0
2024-09-09 10:00:00,30.96,31.18,30.79,31.03,2000.0,30.96,31.18,30.79,31.03,2000.0
2024-09-09 10:30:00,31.02,31.02,30.73,30.73,500.0,31.02,31.02,30.73,30.73,500.0
2024-09-09 11:00:00,30.7,30.72,30.59,30.62,1300.0,30.7,30.72,30.59,30.62,1300.0
2024-09-09 11:30:00,30.62,30.98,30.59,30.98,2300.0,30.62,30.98,30.59,30.98,2300.0
2024-09-09 12:00:00,31.08,31.21,31.06,31.11,1900.0,31.08,31.21,31.06,31.11,1900.0
2024-09-09 12:30:00,31.14,31.16,31.08,31.11,1400.0,31.14,31.16,31.08,31.11,1400.0
2024-09-09 13:00:00,31.1,31.1,30.93,30.95,1000.0,31.1,31.1,30.93,30.95,1000.0
2024-09-09 13:30:00,30.87,30.9,30.81,30.85,1499.0,30.87,30.9,30.81,30.85,1499.0
2024-09-09 14:00:00,30.78,30.82,30.74,30.74,1819.0,30.78,30.82,30.74,30.74,1819.0
2024-09-09 14:30:00,30.66,30.7,30.58,30.61,2139.0,30.66,30.7,30.58,30.61,2139.0
2024-09-09 15:00:00,30.57,30.69,30.57,30.66,3700.0,30.57,30.69,30.57,30.66,3700.0
2024-09-09 15:30:00,30.66,30.66,30.07,30.07,11084.0,30.66,30.66,30.07,30.07,11084.0
2024-09-10 09:30:00,30.2,30.3,29.78,29.91,4216.0,30.2,30.3,29.78,29.91,4216.0
2024-09-10 10:00:00,29.93,30.01,29.61,29.79,7498.0,29.93,30.01,29.61,29.79,7498.0
2024-09-10 10:30:00,29.8,29.96,29.68,29.68,2952.0,29.8,29.96,29.68,29.68,2952.0
2024-09-10 11:00:00,29.66,29.75,29.59,29.65,3314.0,29.66,29.75,29.59,29.65,3314.0
2024-09-10 11:30:00,29.6,29.6,29.51,29.56,1357.0,29.6,29.6,29.51,29.56,1357.0
2024-09-10 12:00:00,29.39,29.62,29.37,29.57,1400.0,29.39,29.62,29.37,29.57,1400.0
2024-09-10 12:30:00,29.6,29.77,29.6,29.77,1709.0,29.6,29.77,29.6,29.77,1709.0
2024-09-10 13:00:00,29.78,30.14,29.78,29.92,5272.0,29.78,30.14,29.78,29.92,5272.0
2024-09-10 13:30:00,29.93,30.09,29.92,30.01,6855.0,29.93,30.09,29.92,30.01,6855.0
2024-09-10 14:00:00,29.97,30.18,29.97,30.16,5826.0,29.97,30.18,29.97,30.16,5826.0
2024-09-10 14:30:00,30.18,30.25,29.98,30.01,4387.0,30.18,30.25,29.98,30.01,4387.0
2024-09-10 15:00:00,30.0,30.09,29.92,30.09,9523.0,30.0,30.09,29.92,30.09,9523.0
2024-09-10 15:30:00,30.05,30.09,29.75,29.86,37070.0,30.05,30.09,29.75,29.86,37070.0
2024-09-11 09:30:00,34.39,34.9,31.21,31.8,69381.0,34.39,34.9,31.21,31.8,69381.0
2024-09-11 10:00:00,31.72,31.92,29.86,30.36,32069.0,31.72,31.92,29.86,30.36,32069.0
2024-09-11 10:30:00,30.33,30.38,29.5,29.58,21580.0,30.33,30.38,29.5,29.58,21580.0
2024-09-11 11:00:00,29.59,30.03,29.32,29.38,19778.0,29.59,30.03,29.32,29.38,19778.0
2024-09-11 11:30:00,29.5,30.14,29.48,29.87,15925.0,29.5,30.14,29.48,29.87,15925.0
2024-09-11 12:00:00,29.8,30.14,29.78,29.97,11127.0,29.8,30.14,29.78,29.97,11127.0
2024-09-11 12:30:00,30.0,30.13,29.84,29.9,5469.0,30.0,30.13,29.84,29.9,5469.0
2024-09-11 13:00:00,29.85,30.63,29.85,30.58,26192.0,29.85,30.63,29.85,30.58,26192.0
2024-09-11 13:30:00,30.51,30.53,30.32,30.47,5162.0,30.51,30.53,30.32,30.47,5162.0
2024-09-11 14:00:00,30.55,30.78,30.51,30.78,10081.0,30.55,30.78,30.51,30.78,10081.0
2024-09-11 14:30:00,30.79,31.23,30.79,30.94,19527.0,30.79,31.23,30.79,30.94,19527.0
2024-09-11 15:00:00,30.96,31.32,30.88,31.32,11124.0,30.96,31.32,30.88,31.32,11124.0
2024-09-11 15:30:00,31.29,31.57,31.22,31.25,22939.0,31.29,31.57,31.22,31.25,22939.0
2024-09-12 09:30:00,31.83,32.0,31.0,31.19,19232.0,31.83,32.0,31.0,31.19,19232.0
2024-09-12 10:00:00,31.16,32.19,31.09,32.11,6907.0,31.16,32.19,31.09,32.11,6907.0
2024-09-12 10:30:00,31.87,31.87,31.57,31.57,2663.0,31.87,31.87,31.57,31.57,2663.0
2024-09-12 11:00:00,31.44,31.44,31.19,31.2,3517.0,31.44,31.44,31.19,31.2,3517.0
2024-09-12 11:30:00,31.35,31.35,31.22,31.28,1549.0,31.35,31.35,31.22,31.28,1549.0
2024-09-12 12:00:00,31.3,31.37,31.13,31.17,2164.0,31.3,31.37,31.13,31.17,2164.0
2024-09-12 12:30:00,31.15,31.16,31.02,31.13,3724.0,31.15,31.16,31.02,31.13,3724.0
2024-09-12 13:00:00,31.12,31.25,31.04,31.25,3328.0,31.12,31.25,31.04,31.25,3328.0
2024-09-12 13:30:00,31.27,31.51,31.27,31.48,4344.0,31.27,31.51,31.27,31.48,4344.0
2024-09-12 14:00:00,31.45,31.45,31.11,31.32,5166.0,31.45,31.45,31.11,31.32,5166.0
2024-09-12 14:30:00,31.3,31.4,31.23,31.4,2259.0,31.3,31.4,31.23,31.4,2259.0
2024-09-12 15:00:00,31.38,31.47,31.38,31.44,3894.0,31.38,31.47,31.38,31.44,3894.0
2024-09-12 15:30:00,31.36,31.59,31.26,31.58,15064.0,31.36,31.59,31.26,31.58,15064.0
2024-09-13 09:30:00,31.72,32.07,31.51,32.07,2555.0,31.72,32.07,31.51,32.07,2555.0
2024-09-13 10:00:00,31.93,31.93,31.35,31.48,12262.0,31.93,31.93,31.35,31.48,12262.0
2024-09-13 10:30:00,31.38,32.17,31.37,31.72,4651.0,31.38,32.17,31.37,31.72,4651.0
2024-09-13 11:00:00,31.78,31.95,31.63,31.8,2157.0,31.78,31.95,31.63,31.8,2157.0
2024-09-13 11:30:00,31.83,31.91,31.78,31.91,957.0,31.83,31.91,31.78,31.91,957.0
2024-09-13 12:00:00,31.99,32.41,31.99,32.25,1933.0,31.99,32.41,31.99,32.25,1933.0
2024-09-13 12:30:00,32.24,32.52,32.24,32.43,1700.0,32.24,32.52,32.24,32.43,1700.0
2024-09-13 13:00:00,32.4,32.4,32.11,32.13,2508.0,32.4,32.4,32.11,32.13,2508.0
2024-09-13 13:30:00,32.14,32.36,32.09,32.11,1900.0,32.14,32.36,32.09,32.11,1900.0
2024-09-13 14:00:00,32.1,32.21,32.0,32.0,3970.0,32.1,32.21,32.0,32.0,3970.0
2024-09-13 14:30:00,32.11,32.2,32.09,32.1,2239.0,32.11,32.2,32.09,32.1,2239.0
2024-09-13 15:00:00,32.08,32.21,31.95,32.17,2889.0,32.08,32.21,31.95,32.17,2889.0
2024-09-13 15:30:00,32.21,32.53,32.11,32.53,20242.0,32.21,32.53,32.11,32.53,20242.0
2024-09-16 09:30:00,32.44,33.12,32.33,32.55,1000.0,32.44,33.12,32.33,32.55,1000.0
2024-09-16 10:00:00,32.7,32.79,32.57,32.57,1003.0,32.7,32.79,32.57,32.57,1003.0
2024-09-16 10:30:00,32.22,32.33,32.17,32.17,700.0,32.22,32.33,32.17,32.17,700.0
2024-09-16 11:00:00,32.1,32.34,32.1,32.28,1100.0,32.1,32.34,32.1,32.28,1100.0
2024-09-16 11:30:00,32.28,32.42,32.23,32.42,600.0,32.28,32.42,32.23,32.42,600.0
2024-09-16 12:00:00,32.45,32.53,32.39,32.49,2286.0,32.45,32.53,32.39,32.49,2286.0
2024-09-16 12:30:00,32.49,32.56,32.49,32.56,300.0,32.49,32.56,32.49,32.56,300.0
2024-09-16 13:00:00,32.5,32.5,32.15,32.29,1300.0,32.5,32.5,32.15,32.29,1300.0
2024-09-16 13:30:00,32.33,32.47,32.31,32.39,1300.0,32.33,32.47,32.31,32.39,1300.0
2024-09-16 14:00:00,32.34,32.41,32.31,32.35,811.0,32.34,32.41,32.31,32.35,811.0
2024-09-16 14:30:00,32.38,32.38,32.31,32.31,1100.0,32.38,32.38,32.31,32.31,1100.0
2024-09-16 15:00:00,32.31,32.34,32.13,32.19,3614.0,32.31,32.34,32.13,32.19,3614.0
2024-09-16 15:30:00,32.11,32.24,31.96,32.03,7229.0,32.11,32.24,31.96,32.03,7229.0
2024-09-17 09:30:00,32.64,32.67,32.5,32.56,1699.0,32.64,32.67,32.5,32.56,1699.0
2024-09-17 10:00:00,32.4,32.61,32.4,32.61,1340.0,32.4,32.61,32.4,32.61,1340.0
2024-09-17 10:30:00,32.65,32.85,32.56,32.56,2932.0,32.65,32.85,32.56,32.56,2932.0
2024-09-17 11:00:00,32.63,32.67,32.36,32.36,1500.0,32.63,32.67,32.36,32.36,1500.0
2024-09-17 11:30:00,32.3,32.3,32.06,32.08,6899.0,32.3,32.3,32.06,32.08,6899.0
2024-09-17 12:00:00,32.06,32.11,31.93,32.11,1700.0,32.06,32.11,31.93,32.11,1700.0
2024-09-17 12:30:00,32.09,32.09,31.7,31.8,1300.0,32.09,32.09,31.7,31.8,1300.0
2024-09-17 13:00:00,31.74,31.85,31.65,31.83,1700.0,31.74,31.85,31.65,31.83,1700.0
2024-09-17 13:30:00,31.77,31.78,31.61,31.78,800.0,31.77,31.78,31.61,31.78,800.0
2024-09-17 14:00:00,31.78,31.83,31.67,31.72,2700.0,31.78,31.83,31.67,31.72,2700.0
2024-09-17 14:30:00,31.72,31.89,31.72,31.87,1900.0,31.72,31.89,31.72,31.87,1900.0
2024-09-17 15:00:00,31.86,31.97,31.7,31.81,3879.0,31.86,31.97,31.7,31.81,3879.0
2024-09-17 15:30:00,31.79,31.93,31.68,31.87,9111.0,31.79,31.93,31.68,31.87,9111.0
2024-09-18 09:30:00,31.94,32.24,31.81,32.1,1100.0,31.94,32.24,31.81,32.1,1100.0
2024-09-18 10:00:00,31.86,31.91,31.73,31.75,600.0,31.86,31.91,31.73,31.75,600.0
2024-09-18 10:30:00,31.7,31.93,31.7,31.93,1400.0,31.7,31.93,31.7,31.93,1400.0
2024-09-18 11:00:00,31.93,31.96,31.77,31.77,500.0,31.93,31.96,31.77,31.77,500.0
2024-09-18 11:30:00,31.75,31.76,31.61,31.62,1946.0,31.75,31.76,31.61,31.62,1946.0
2024-09-18 12:00:00,31.6,31.81,31.6,31.78,1314.0,31.6,31.81,31.6,31.78,1314.0
2024-09-18 12:30:00,31.76,31.8,31.66,31.8,1635.0,31.76,31.8,31.66,31.8,1635.0
2024-09-18 13:00:00,31.76,31.81,31.75,31.77,1229.0,31.76,31.81,31.75,31.77,1229.0
2024-09-18 13:30:00,31.79,31.79,31.72,31.78,1100.0,31.79,31.79,31.72,31.78,1100.0
2024-09-18 14:00:00,31.8,32.61,31.8,32.51,3644.0,31.8,32.61,31.8,32.51,3644.0
2024-09-18 14:30:00,32.61,33.03,32.27,32.29,10678.0,32.61,33.03,32.27,32.29,10678.0
2024-09-18 15:00:00,32.26,32.36,32.0,32.25,5306.0,32.26,32.36,32.0,32.25,5306.0
2024-09-18 15:30:00,32.28,32.36,31.97,32.15,14970.0,32.28,32.36,31.97,32.15,14970.0
2024-09-19 09:30:00,33.09,33.21,32.72,32.76,1400.0,33.09,33.21,32.72,32.76,1400.0
2024-09-19 10:00:00,32.96,32.98,32.96,32.96,932.0,32.96,32.98,32.96,32.96,932.0
2024-09-19 10:30:00,33.05,33.05,32.54,32.56,2131.0,33.05,33.05,32.54,32.56,2131.0
2024-09-19 11:00:00,32.62,32.7,32.62,32.65,700.0,32.62,32.7,32.62,32.65,700.0
2024-09-19 11:30:00,32.66,32.92,32.64,32.79,1700.0,32.66,32.92,32.64,32.79,1700.0
2024-09-19 12:00:00,32.89,33.08,32.89,33.04,4698.0,32.89,33.08,32.89,33.04,4698.0
2024-09-19 12:30:00,33.09,33.23,33.09,33.21,800.0,33.09,33.23,33.09,33.21,800.0
2024-09-19 13:00:00,33.22,33.41,33.2,33.39,1743.0,33.22,33.41,33.2,33.39,1743.0
2024-09-19 13:30:00,33.46,33.46,33.31,33.33,1549.0,33.46,33.46,33.31,33.33,1549.0
2024-09-19 14:00:00,33.3,33.3,32.59,32.68,2087.0,33.3,33.3,32.59,32.68,2087.0
2024-09-19 14:30:00,32.63,32.81,32.63,32.64,600.0,32.63,32.81,32.63,32.64,600.0
2024-09-19 15:00:00,32.7,32.71,32.57,32.66,3871.0,32.7,32.71,32.57,32.66,3871.0
2024-09-19 15:30:00,32.71,32.9,32.64,32.9,4083.0,32.71,32.9,32.64,32.9,4083.0
2024-09-20 09:30:00,32.21,32.36,32.14,32.14,925.0,32.21,32.36,32.14,32.14,925.0
2024-09-20 10:00:00,32.19,32.37,32.19,32.37,357.0,32.19,32.37,32.19,32.37,357.0
2024-09-20 10:30:00,32.74,32.92,32.68,32.68,1789.0,32.74,32.92,32.68,32.68,1789.0
2024-09-20 11:00:00,32.51,32.66,32.44,32.62,1230.0,32.51,32.66,32.44,32.62,1230.0
2024-09-20 11:30:00,32.58,33.12,32.58,33.07,1400.0,32.58,33.12,32.58,33.07,1400.0
2024-09-20 12:00:00,33.05,33.16,33.04,33.04,957.0,33.05,33.16,33.04,33.04,957.0
2024-09-20 12:30:00,33.01,33.02,32.87,32.9,903.0,33.01,33.02,32.87,32.9,903.0
2024-09-20 13:00:00,32.85,32.87,32.5,32.5,2000.0,32.85,32.87,32.5,32.5,2000.0
2024-09-20 13:30:00,32.54,32.56,32.54,32.55,2100.0,32.54,32.56,32.54,32.55,2100.0
2024-09-20 14:00:00,32.6,32.63,32.55,32.63,1583.0,32.6,32.63,32.55,32.63,1583.0
2024-09-20 14:30:00,32.65,32.73,32.65,32.71,800.0,32.65,32.73,32.65,32.71,800.0
2024-09-20 15:00:00,32.72,32.76,32.48,32.67,4863.0,32.72,32.76,32.48,32.67,4863.0
2024-09-20 15:30:00,32.67,32.67,32.29,32.31,7952.0,32.67,32.67,32.29,32.31,7952.0
2024-09-23 09:30:00,32.2,32.8,32.2,32.48,1700.0,32.2,32.8,32.2,32.48,1700.0
2024-09-23 10:00:00,32.7,32.83,32.47,32.6,4000.0,32.7,32.83,32.47,32.6,4000.0
2024-09-23 10:30:00,32.68,32.68,32.5,32.51,6142.0,32.68,32.68,32.5,32.51,6142.0
2024-09-23 11:00:00,32.5,32.51,32.4,32.5,8111.0,32.5,32.51,32.4,32.5,8111.0
2024-09-23 11:30:00,32.53,32.53,32.47,32.48,900.0,32.53,32.53,32.47,32.48,900.0
2024-09-23 12:00:00,32.48,32.5,32.48,32.49,300.0,32.48,32.5,32.48,32.49,300.0
2024-09-23 12:30:00,32.45,32.83,32.45,32.83,4998.0,32.45,32.83,32.45,32.83,4998.0
2024-09-23 13:00:00,32.85,33.14,32.83,33.14,1988.0,32.85,33.14,32.83,33.14,1988.0
2024-09-23 13:30:00,33.14,33.25,33.14,33.25,900.0,33.14,33.25,33.14,33.25,900.0
2024-09-23 14:00:00,33.24,33.24,33.08,33.08,1519.0,33.24,33.24,33.08,33.08,1519.0
2024-09-23 14:30:00,33.08,33.12,32.9,32.98,1600.0,33.08,33.12,32.9,32.98,1600.0
2024-09-23 15:00:00,32.89,32.99,32.81,32.99,2300.0,32.89,32.99,32.81,32.99,2300.0
2024-09-23 15:30:00,33.0,33.19,32.9,33.19,12319.0,33.0,33.19,32.9,33.19,12319.0
2024-09-24 09:30:00,33.32,33.34,33.0,33.04,1805.0,33.32,33.34,33.0,33.04,1805.0
2024-09-24 10:00:00,33.0,33.12,33.0,33.12,2857.0,33.0,33.12,33.0,33.12,2857.0
2024-09-24 10:30:00,33.14,33.53,33.07,33.53,1431.0,33.14,33.53,33.07,33.53,1431.0
2024-09-24 11:00:00,33.46,33.95,33.46,33.72,1609.0,33.46,33.95,33.46,33.72,1609.0
2024-09-24 11:30:00,33.55,33.58,33.4,33.4,3100.0,33.55,33.58,33.4,33.4,3100.0
2024-09-24 12:00:00,33.45,33.65,33.45,33.63,3800.0,33.45,33.65,33.45,33.63,3800.0
2024-09-24 12:30:00,33.71,33.78,33.7,33.72,2760.0,33.71,33.78,33.7,33.72,2760.0
2024-09-24 13:00:00,33.69,33.78,33.55,33.57,2824.0,33.69,33.78,33.55,33.57,2824.0
2024-09-24 13:30:00,33.49,33.5,33.32,33.35,1505.0,33.49,33.5,33.32,33.35,1505.0
2024-09-24 14:00:00,33.37,33.37,33.24,33.24,2657.0,33.37,33.37,33.24,33.24,2657.0
2024-09-24 14:30:00,33.23,33.32,33.18,33.18,800.0,33.23,33.32,33.18,33.18,800.0
2024-09-24 15:00:00,33.17,33.17,33.05,33.05,2357.0,33.17,33.17,33.05,33.05,2357.0
2024-09-24 15:30:00,33.01,33.09,32.68,32.69,26073.0,33.01,33.09,32.68,32.69,26073.0
2024-09-25 09:30:00,32.52,32.52,32.1,32.36,2171.0,32.52,32.52,32.1,32.36,2171.0
2024-09-25 10:00:00,32.65,32.65,32.28,32.4,4928.0,32.65,32.65,32.28,32.4,4928.0
2024-09-25 10:30:00,32.41,32.54,32.41,32.54,1802.0,32.41,32.54,32.41,32.54,1802.0
2024-09-25 11:00:00,32.58,32.61,32.55,32.58,700.0,32.58,32.61,32.55,32.58,700.0
2024-09-25 11:30:00,32.69,32.79,32.69,32.7,1200.0,32.69,32.79,32.69,32.7,1200.0
2024-09-25 12:00:00,32.75,32.75,32.56,32.56,6073.0,32.75,32.75,32.56,32.56,6073.0
2024-09-25 12:30:00,32.59,32.68,32.59,32.68,2600.0,32.59,32.68,32.59,32.68,2600.0
2024-09-25 13:00:00,32.57,32.63,32.5,32.5,3908.0,32.57,32.63,32.5,32.5,3908.0
2024-09-25 13:30:00,32.5,32.57,32.44,32.57,14548.0,32.5,32.57,32.44,32.57,14548.0
2024-09-25 14:00:00,32.52,32.52,32.38,32.45,7446.0,32.52,32.52,32.38,32.45,7446.0
2024-09-25 14:30:00,32.47,32.51,32.44,32.47,2798.0,32.47,32.51,32.44,32.47,2798.0
2024-09-25 15:00:00,32.44,32.51,32.36,32.36,5470.0,32.44,32.51,32.36,32.36,5470.0
2024-09-25 15:30:00,32.3,32.3,31.98,31.99,7912.0,32.3,32.3,31.98,31.99,7912.0
2024-09-26 09:30:00,32.49,33.27,32.49,33.25,1798.0,32.49,33.27,32.49,33.25,1798.0
2024-09-26 10:00:00,33.47,33.47,32.65,32.65,2100.0,33.47,33.47,32.65,32.65,2100.0
2024-09-26 10:30:00,32.7,32.7,32.63,32.63,311.0,32.7,32.7,32.63,32.63,311.0
2024-09-26 11:00:00,32.63,32.63,32.61,32.61,400.0,32.63,32.63,32.61,32.61,400.0
2024-09-26 11:30:00,32.69,32.69,32.64,32.64,894.0,32.69,32.69,32.64,32.64,894.0
2024-09-26 12:00:00,32.66,32.66,32.64,32.65,300.0,32.66,32.66,32.64,32.65,300.0
2024-09-26 12:30:00,32.59,32.9,32.59,32.83,1002.0,32.59,32.9,32.59,32.83,1002.0
2024-09-26 13:00:00,32.86,33.1,32.86,32.95,1359.0,32.86,33.1,32.86,32.95,1359.0
2024-09-26 13:30:00,32.97,32.97,32.92,32.95,500.0,32.97,32.97,32.92,32.95,500.0
2024-09-26 14:00:00,32.88,32.99,32.88,32.99,600.0,32.88,32.99,32.88,32.99,600.0
2024-09-26 14:30:00,32.99,33.08,32.99,33.08,657.0,32.99,33.08,32.99,33.08,657.0
2024-09-26 15:00:00,33.1,33.13,32.96,32.96,1114.0,33.1,33.13,32.96,32.96,1114.0
2024-09-26 15:30:00,32.95,33.08,32.89,33.07,5179.0,32.95,33.08,32.89,33.07,5179.0
2024-09-27 09:30:00,33.78,33.82,33.67,33.67,1203.0,33.78,33.82,33.67,33.67,1203.0
2024-09-27 10:00:00,33.79,33.85,33.66,33.85,1564.0,33.79,33.85,33.66,33.85,1564.0
2024-09-27 10:30:00,33.83,34.22,33.83,34.18,1116.0,33.83,34.22,33.83,34.18,1116.0
2024-09-27 11:00:00,34.17,34.17,34.08,34.13,800.0,34.17,34.17,34.08,34.13,800.0
2024-09-27 11:30:00,34.15,34.15,34.04,34.04,200.0,34.15,34.15,34.04,34.04,200.0
2024-09-27 12:00:00,33.98,34.02,33.92,33.92,1712.0,33.98,34.02,33.92,33.92,1712.0
2024-09-27 12:30:00,33.9,33.9,33.88,33.9,712.0,33.9,33.9,33.88,33.9,712.0
2024-09-27 13:00:00,33.9,33.92,33.54,33.7,8024.0,33.9,33.92,33.54,33.7,8024.0
2024-09-27 13:30:00,33.69,33.69,33.6,33.6,4100.0,33.69,33.69,33.6,33.6,4100.0
2024-09-27 14:00:00,33.52,33.64,33.39,33.42,4100.0,33.52,33.64,33.39,33.42,4100.0
2024-09-27 14:30:00,33.39,33.64,33.38,33.64,2757.0,33.39,33.64,33.38,33.64,2757.0
2024-09-27 15:00:00,33.65,33.7,33.48,33.7,1908.0,33.65,33.7,33.48,33.7,1908.0
2024-09-27 15:30:00,33.68,33.69,33.54,33.62,3951.0,33.68,33.69,33.54,33.62,3951.0
2024-09-30 09:30:00,33.75,34.6,33.75,34.46,5515.0,33.75,34.6,33.75,34.46,5515.0
2024-09-30 10:00:00,34.36,34.38,34.01,34.03,1911.0,34.36,34.38,34.01,34.03,1911.0
2024-09-30 10:30:00,34.03,34.22,34.03,34.07,1107.0,34.03,34.22,34.03,34.07,1107.0
2024-09-30 11:00:00,34.11,34.25,34.1,34.1,744.0,34.11,34.25,34.1,34.1,744.0
2024-09-30 11:30:00,33.94,33.94,33.77,33.82,1100.0,33.94,33.94,33.77,33.82,1100.0
2024-09-30 12:00:00,33.95,33.97,33.93,33.93,450.0,33.95,33.97,33.93,33.93,450.0
2024-09-30 12:30:00,33.92,33.97,33.88,33.97,804.0,33.92,33.97,33.88,33.97,804.0
2024-09-30 13:00:00,33.99,34.01,33.95,33.99,1900.0,33.99,34.01,33.95,33.99,1900.0
2024-09-30 13:30:00,34.02,34.02,33.96,33.96,1400.0,34.02,34.02,33.96,33.96,1400.0
2024-09-30 14:00:00,33.96,33.98,33.76,33.9,2612.0,33.96,33.98,33.76,33.9,2612.0
2024-09-30 14:30:00,34.0,34.14,33.94,34.09,900.0,34.0,34.14,33.94,34.09,900.0
2024-09-30 15:00:00,34.05,34.05,33.94,33.99,1800.0,34.05,34.05,33.94,33.99,1800.0
2024-09-30 15:30:00,34.06,34.15,33.94,34.05,4894.0,34.06,34.15,33.94,34.05,4894.0
2024-10-01 09:30:00,33.92,34.23,33.92,34.1,1300.0,33.92,34.23,33.92,34.1,1300.0
2024-10-01 10:00:00,33.69,33.79,33.69,33.79,646.0,33.69,33.79,33.69,33.79,646.0
2024-10-01 10:30:00,33.49,33.49,33.04,33.15,1120.0,33.49,33.49,33.04,33.15,1120.0
2024-10-01 11:00:00,33.25,33.25,33.06,33.21,1200.0,33.25,33.25,33.06,33.21,1200.0
2024-10-01 11:30:00,33.35,33.58,33.35,33.38,1288.0,33.35,33.58,33.35,33.38,1288.0
2024-10-01 12:00:00,33.27,33.34,33.13,33.21,804.0,33.27,33.34,33.13,33.21,804.0
2024-10-01 12:30:00,33.18,33.19,32.94,33.03,900.0,33.18,33.19,32.94,33.03,900.0
2024-10-01 13:00:00,33.02,33.06,32.72,32.72,1000.0,33.02,33.06,32.72,32.72,1000.0
2024-10-01 13:30:00,32.7,32.92,32.7,32.92,1600.0,32.7,32.92,32.7,32.92,1600.0
2024-10-01 14:00:00,33.2,33.53,33.2,33.53,1800.0,33.2,33.53,33.2,33.53,1800.0
2024-10-01 14:30:00,33.45,33.45,33.28,33.28,3217.0,33.45,33.45,33.28,33.28,3217.0
2024-10-01 15:00:00,33.29,33.29,33.15,33.15,2274.0,33.29,33.29,33.15,33.15,2274.0
2024-10-01 15:30:00,33.15,33.42,33.03,33.41,7149.0,33.15,33.42,33.03,33.41,7149.0
2024-10-02 09:30:00,33.12,33.12,32.49,32.49,500.0,33.12,33.12,32.49,32.49,500.0
2024-10-02 10:00:00,32.59,32.83,32.47,32.77,957.0,32.59,32.83,32.47,32.77,957.0
2024-10-02 10:30:00,32.69,32.81,32.69,32.8,400.0,32.69,32.81,32.69,32.8,400.0
2024-10-02 11:00:00,32.74,32.88,32.74,32.88,700.0,32.74,32.88,32.74,32.88,700.0
2024-10-02 11:30:00,32.9,33.04,32.9,32.96,600.0,32.9,33.04,32.9,32.96,600.0
2024-10-02 12:00:00,32.99,33.04,32.96,33.04,500.0,32.99,33.04,32.96,33.04,500.0
2024-10-02 12:30:00,33.0,33.04,32.97,33.02,500.0,33.0,33.04,32.97,33.02,500.0
2024-10-02 13:00:00,33.08,33.18,33.08,33.18,400.0,33.08,33.18,33.08,33.18,400.0
2024-10-02 13:30:00,33.13,33.18,33.13,33.16,600.0,33.13,33.18,33.13,33.16,600.0
2024-10-02 14:00:00,33.09,33.1,32.97,32.98,1200.0,33.09,33.1,32.97,32.98,1200.0
2024-10-02 14:30:00,33.02,33.09,33.02,33.08,2973.0,33.02,33.09,33.02,33.08,2973.0
2024-10-02 15:00:00,33.1,33.16,33.1,33.16,2510.0,33.1,33.16,33.1,33.16,2510.0
2024-10-02 15:30:00,33.17,33.38,33.14,33.19,7379.0,33.17,33.38,33.14,33.19,7379.0
2024-10-03 09:30:00,33.12,33.12,32.93,32.98,2700.0,33.12,33.12,32.93,32.98,2700.0
2024-10-03 10:00:00,33.19,33.57,33.19,33.46,2057.0,33.19,33.57,33.19,33.46,2057.0
2024-10-03 10:30:00,33.7,33.7,33.45,33.46,700.0,33.7,33.7,33.45,33.46,700.0
2024-10-03 11:00:00,33.49,33.5,33.45,33.5,1684.0,33.49,33.5,33.45,33.5,1684.0
2024-10-03 11:30:00,33.66,33.8,33.66,33.8,922.0,33.66,33.8,33.66,33.8,922.0
2024-10-03 12:00:00,33.75,33.75,33.43,33.43,300.0,33.75,33.75,33.43,33.43,300.0
2024-10-03 12:30:00,33.33,33.33,33.15,33.27,1771.0,33.33,33.33,33.15,33.27,1771.0
2024-10-03 13:00:00,33.26,33.31,33.26,33.31,368.0,33.26,33.31,33.26,33.31,368.0
2024-10-03 13:30:00,33.3,33.32,33.23,33.23,900.0,33.3,33.32,33.23,33.23,900.0
2024-10-03 14:00:00,33.36,33.42,33.36,33.42,400.0,33.36,33.42,33.36,33.42,400.0
2024-10-03 14:30:00,33.46,33.52,33.46,33.52,1200.0,33.46,33.52,33.46,33.52,1200.0
2024-10-03 15:00:00,33.52,33.64,33.51,33.51,1815.0,33.52,33.64,33.51,33.51,1815.0
2024-10-03 15:30:00,33.35,33.61,33.33,33.57,4828.0,33.35,33.61,33.33,33.57,4828.0
2024-10-04 09:30:00,34.2,35.1,34.2,34.82,4646.0,34.2,35.1,34.2,34.82,4646.0
2024-10-04 10:00:00,34.77,35.19,34.77,35.02,900.0,34.77,35.19,34.77,35.02,900.0
2024-10-04 10:30:00,35.1,35.76,35.1,35.47,1870.0,35.1,35.76,35.1,35.47,1870.0
2024-10-04 11:00:00,35.36,35.63,35.36,35.61,2300.0,35.36,35.63,35.36,35.61,2300.0
2024-10-04 11:30:00,35.7,35.85,35.7,35.75,1500.0,35.7,35.85,35.7,35.75,1500.0
2024-10-04 12:00:00,35.86,36.12,35.86,36.09,600.0,35.86,36.12,35.86,36.09,600.0
2024-10-04 12:30:00,36.17,36.23,36.08,36.08,800.0,36.17,36.23,36.08,36.08,800.0
2024-10-04 13:00:00,36.03,36.06,35.9,35.91,1520.0,36.03,36.06,35.9,35.91,1520.0
2024-10-04 13:30:00,35.84,35.84,35.63,35.65,4376.0,35.84,35.84,35.63,35.65,4376.0
2024-10-04 14:00:00,35.6,35.81,35.6,35.79,3800.0,35.6,35.81,35.6,35.79,3800.0
2024-10-04 14:30:00,35.83,35.93,35.83,35.91,1457.0,35.83,35.93,35.83,35.91,1457.0
2024-10-04 15:00:00,35.95,36.05,35.94,36.0,2013.0,35.95,36.05,35.94,36.0,2013.0
2024-10-04 15:30:00,35.97,36.03,35.86,35.91,8165.0,35.97,36.03,35.86,35.91,8165.0
2024-10-07 09:30:00,35.45,35.45,34.63,34.67,3433.0,35.45,35.45,34.63,34.67,3433.0
2024-10-07 10:00:00,34.77,34.97,34.42,34.42,600.0,34.77,34.97,34.42,34.42,600.0
2024-10-07 10:30:00,34.31,34.31,33.82,33.82,2306.0,34.31,34.31,33.82,33.82,2306.0
2024-10-07 11:00:00,33.79,33.92,33.67,33.7,2260.0,33.79,33.92,33.67,33.7,2260.0
2024-10-07 11:30:00,33.51,33.88,33.51,33.72,3030.0,33.51,33.88,33.51,33.72,3030.0
2024-10-07 12:00:00,33.75,33.75,33.56,33.69,3260.0,33.75,33.75,33.56,33.69,3260.0
2024-10-07 12:30:00,33.65,33.72,33.57,33.68,2870.0,33.65,33.72,33.57,33.68,2870.0
2024-10-07 13:00:00,33.57,33.84,33.57,33.63,2114.0,33.57,33.84,33.57,33.63,2114.0
2024-10-07 13:30:00,33.55,33.6,33.22,33.27,3694.0,33.55,33.6,33.22,33.27,3694.0
2024-10-07 14:00:00,33.29,33.29,33.1,33.2,1487.0,33.29,33.29,33.1,33.2,1487.0
2024-10-07 14:30:00,33.16,33.16,32.94,32.96,1914.0,33.16,33.16,32.94,32.96,1914.0
2024-10-07 15:00:00,32.96,33.27,32.96,33.23,2057.0,32.96,33.27,32.96,33.23,2057.0
2024-10-07 15:30:00,33.17,33.24,32.99,32.99,13973.0,33.17,33.24,32.99,32.99,13973.0
2024-10-08 09:30:00,32.95,32.95,31.87,32.15,4224.0,32.95,32.95,31.87,32.15,4224.0
2024-10-08 10:00:00,32.23,32.8,32.23,32.68,1971.0,32.23,32.8,32.23,32.68,1971.0
2024-10-08 10:30:00,32.68,32.85,32.63,32.67,1657.0,32.68,32.85,32.63,32.67,1657.0
2024-10-08 11:00:00,32.6,32.6,32.38,32.41,1398.0,32.6,32.6,32.38,32.41,1398.0
2024-10-08 11:30:00,32.48,32.5,32.48,32.5,200.0,32.48,32.5,32.48,32.5,200.0
2024-10-08 12:00:00,32.49,32.59,32.49,32.49,800.0,32.49,32.59,32.49,32.49,800.0
2024-10-08 12:30:00,32.3,32.3,32.26,32.26,300.0,32.3,32.3,32.26,32.26,300.0
2024-10-08 13:00:00,32.22,32.26,32.15,32.15,911.0,32.22,32.26,32.15,32.15,911.0
2024-10-08 13:30:00,31.96,32.0,31.91,31.91,1205.0,31.96,32.0,31.91,31.91,1205.0
2024-10-08 14:00:00,31.96,32.0,31.87,31.87,1512.0,31.96,32.0,31.87,31.87,1512.0
2024-10-08 14:30:00,31.84,31.91,31.82,31.83,2317.0,31.84,31.91,31.82,31.83,2317.0
2024-10-08 15:00:00,31.8,31.85,31.71,31.75,4300.0,31.8,31.85,31.71,31.75,4300.0
2024-10-08 15:30:00,31.77,31.93,31.6,31.6,12534.0,31.77,31.93,31.6,31.6,12534.0
2024-10-09 09:30:00,31.56,32.23,31.52,32.23,8407.0,31.56,32.23,31.52,32.23,8407.0
2024-10-09 10:00:00,32.25,32.25,31.73,31.76,2841.0,32.25,32.25,31.73,31.76,2841.0
2024-10-09 10:30:00,31.7,31.72,31.57,31.72,2176.0,31.7,31.72,31.57,31.72,2176.0
2024-10-09 11:00:00,31.69,31.69,31.58,31.59,1829.0,31.69,31.69,31.58,31.59,1829.0
2024-10-09 11:30:00,31.64,31.72,31.57,31.7,2866.0,31.64,31.72,31.57,31.7,2866.0
2024-10-09 12:00:00,31.7,31.98,31.67,31.97,3865.0,31.7,31.98,31.67,31.97,3865.0
2024-10-09 12:30:00,31.96,32.07,31.96,31.98,2022.0,31.96,32.07,31.96,31.98,2022.0
2024-10-09 13:00:00,31.95,32.05,31.95,32.02,1500.0,31.95,32.05,31.95,32.02,1500.0
2024-10-09 13:30:00,32.05,32.12,32.04,32.04,1008.0,32.05,32.12,32.04,32.04,1008.0
2024-10-09 14:00:00,32.04,32.06,31.99,32.06,2488.0,32.04,32.06,31.99,32.06,2488.0
2024-10-09 14:30:00,32.04,32.07,32.0,32.0,1900.0,32.04,32.07,32.0,32.0,1900.0
2024-10-09 15:00:00,31.99,32.05,31.9,32.03,3762.0,31.99,32.05,31.9,32.03,3762.0
2024-10-09 15:30:00,32.05,32.06,31.89,31.96,20389.0,32.05,32.06,31.89,31.96,20389.0
2024-10-10 09:30:00,32.7,32.7,31.33,32.13,6901.0,32.7,32.7,31.33,32.13,6901.0
2024-10-10 10:00:00,32.06,32.58,32.06,32.56,5730.0,32.06,32.58,32.06,32.56,5730.0
2024-10-10 10:30:00,32.6,32.63,32.36,32.38,6681.0,32.6,32.63,32.36,32.38,6681.0
2024-10-10 11:00:00,32.4,32.55,32.38,32.52,6745.0,32.4,32.55,32.38,32.52,6745.0
2024-10-10 11:30:00,32.4,32.61,32.4,32.4,2656.0,32.4,32.61,32.4,32.4,2656.0
2024-10-10 12:00:00,32.34,32.42,32.31,32.42,2745.0,32.34,32.42,32.31,32.42,2745.0
2024-10-10 12:30:00,32.38,32.52,32.31,32.49,3298.0,32.38,32.52,32.31,32.49,3298.0
2024-10-10 13:00:00,32.5,32.51,32.32,32.32,5227.0,32.5,32.51,32.32,32.32,5227.0
2024-10-10 13:30:00,32.36,32.46,32.33,32.46,1672.0,32.36,32.46,32.33,32.46,1672.0
2024-10-10 14:00:00,32.5,32.5,32.21,32.26,1418.0,32.5,32.5,32.21,32.26,1418.0
2024-10-10 14:30:00,32.27,32.34,32.27,32.28,3675.0,32.27,32.34,32.27,32.28,3675.0
2024-10-10 15:00:00,32.27,32.33,32.24,32.31,4274.0,32.27,32.33,32.24,32.31,4274.0
2024-10-10 15:30:00,32.27,32.34,32.15,32.24,16221.0,32.27,32.34,32.15,32.24,16221.0
2024-10-11 09:30:00,32.29,32.43,32.29,32.42,935.0,32.29,32.43,32.29,32.42,935.0
2024-10-11 10:00:00,32.46,32.71,32.37,32.47,3845.0,32.46,32.71,32.37,32.47,3845.0
2024-10-11 10:30:00,32.4,32.67,32.4,32.48,3442.0,32.4,32.67,32.4,32.48,3442.0
2024-10-11 11:00:00,32.51,32.78,32.45,32.62,3189.0,32.51,32.78,32.45,32.62,3189.0
2024-10-11 11:30:00,32.65,32.7,32.57,32.62,1900.0,32.65,32.7,32.57,32.62,1900.0
2024-10-11 12:00:00,32.65,32.66,32.49,32.6,1300.0,32.65,32.66,32.49,32.6,1300.0
2024-10-11 12:30:00,32.59,32.59,32.46,32.5,2100.0,32.59,32.59,32.46,32.5,2100.0
2024-10-11 13:00:00,32.48,32.6,32.44,32.6,1055.0,32.48,32.6,32.44,32.6,1055.0
2024-10-11 13:30:00,32.61,32.61,32.46,32.46,960.0,32.61,32.61,32.46,32.46,960.0
2024-10-11 14:00:00,32.48,33.03,32.46,33.03,2388.0,32.48,33.03,32.46,33.03,2388.0
2024-10-11 14:30:00,32.88,33.05,32.86,33.05,1752.0,32.88,33.05,32.86,33.05,1752.0
2024-10-11 15:00:00,33.02,33.13,33.0,33.02,3510.0,33.02,33.13,33.0,33.02,3510.0
2024-10-11 15:30:00,32.88,33.15,32.85,33.12,6638.0,32.88,33.15,32.85,33.12,6638.0
2024-10-14 09:30:00,33.37,33.85,33.11,33.85,3399.0,33.37,33.85,33.11,33.85,3399.0
2024-10-14 10:00:00,33.89,34.29,33.84,34.03,2570.0,33.89,34.29,33.84,34.03,2570.0
2024-10-14 10:30:00,33.92,34.44,33.92,34.15,4100.0,33.92,34.44,33.92,34.15,4100.0
2024-10-14 11:00:00,34.15,34.33,34.14,34.27,3874.0,34.15,34.33,34.14,34.27,3874.0
2024-10-14 11:30:00,34.28,34.52,34.28,34.4,3156.0,34.28,34.52,34.28,34.4,3156.0
2024-10-14 12:00:00,34.35,34.36,34.22,34.25,2600.0,34.35,34.36,34.22,34.25,2600.0
2024-10-14 12:30:00,34.18,34.2,34.13,34.18,2197.0,34.18,34.2,34.13,34.18,2197.0
2024-10-14 13:00:00,34.15,34.18,34.04,34.04,2829.0,34.15,34.18,34.04,34.04,2829.0
2024-10-14 13:30:00,34.03,34.07,34.02,34.07,1879.0,34.03,34.07,34.02,34.07,1879.0
2024-10-14 14:00:00,34.07,34.24,34.05,34.24,1241.0,34.07,34.24,34.05,34.24,1241.0
2024-10-14 14:30:00,34.3,34.34,34.27,34.34,2755.0,34.3,34.34,34.27,34.34,2755.0
2024-10-14 15:00:00,34.35,34.49,34.35,34.4,3879.0,34.35,34.49,34.35,34.4,3879.0
2024-10-14 15:30:00,34.42,34.47,33.9,33.96,9469.0,34.42,34.47,33.9,33.96,9469.0
2024-10-15 09:30:00,34.2,35.63,34.2,35.2,5136.0,34.2,35.63,34.2,35.2,5136.0
2024-10-15 10:00:00,35.26,36.01,35.23,35.71,10085.0,35.26,36.01,35.23,35.71,10085.0
2024-10-15 10:30:00,35.74,35.93,35.47,35.79,2760.0,35.74,35.93,35.47,35.79,2760.0
2024-10-15 11:00:00,35.88,36.1,35.86,36.06,1870.0,35.88,36.1,35.86,36.06,1870.0
2024-10-15 11:30:00,36.15,36.36,35.77,35.77,3126.0,36.15,36.36,35.77,35.77,3126.0
2024-10-15 12:00:00,35.85,35.88,35.72,35.88,2513.0,35.85,35.88,35.72,35.88,2513.0
2024-10-15 12:30:00,35.81,35.89,35.78,35.8,1200.0,35.81,35.89,35.78,35.8,1200.0
2024-10-15 13:00:00,35.59,35.82,35.59,35.82,405.0,35.59,35.82,35.59,35.82,405.0
2024-10-15 13:30:00,35.83,35.83,35.52,35.52,1403.0,35.83,35.83,35.52,35.52,1403.0
2024-10-15 14:00:00,35.48,35.75,35.48,35.72,616.0,35.48,35.75,35.48,35.72,616.0
2024-10-15 14:30:00,35.66,35.66,35.51,35.53,691.0,35.66,35.66,35.51,35.53,691.0
2024-10-15 15:00:00,35.53,35.53,35.3,35.3,6049.0,35.53,35.53,35.3,35.3,6049.0
2024-10-15 15:30:00,35.29,35.43,35.22,35.32,5745.0,35.29,35.43,35.22,35.32,5745.0
2024-10-16 09:30:00,35.85,36.6,35.85,36.6,5557.0,35.85,36.6,35.85,36.6,5557.0
2024-10-16 10:00:00,36.69,36.73,36.39,36.44,6161.0,36.69,36.73,36.39,36.44,6161.0
2024-10-16 10:30:00,36.51,36.54,36.37,36.49,2647.0,36.51,36.54,36.37,36.49,2647.0
2024-10-16 11:00:00,36.54,36.78,36.48,36.63,2845.0,36.54,36.78,36.48,36.63,2845.0
2024-10-16 11:30:00,36.64,36.64,36.39,36.51,2588.0,36.64,36.64,36.39,36.51,2588.0
2024-10-16 12:00:00,36.58,36.67,36.57,36.65,2341.0,36.58,36.67,36.57,36.65,2341.0
2024-10-16 12:30:00,36.61,36.61,36.53,36.57,2035.0,36.61,36.61,36.53,36.57,2035.0
2024-10-16 13:00:00,36.61,36.64,36.59,36.64,1900.0,36.61,36.64,36.59,36.64,1900.0
2024-10-16 13:30:00,36.64,36.85,36.59,36.75,3657.0,36.64,36.85,36.59,36.75,3657.0
2024-10-16 14:00:00,36.84,36.84,36.71,36.81,1396.0,36.84,36.84,36.71,36.81,1396.0
2024-10-16 14:30:00,36.78,36.87,36.75,36.78,3900.0,36.78,36.87,36.75,36.78,3900.0
2024-10-16 15:00:00,36.76,36.77,36.7,36.71,5026.0,36.76,36.77,36.7,36.71,5026.0
2024-10-16 15:30:00,36.62,36.83,36.62,36.81,8855.0,36.62,36.83,36.62,36.81,8855.0
2024-10-17 09:30:00,37.47,38.21,37.47,37.86,6981.0,37.47,38.21,37.47,37.86,6981.0
2024-10-17 10:00:00,37.81,38.3,37.78,37.78,6054.0,37.81,38.3,37.78,37.78,6054.0
2024-10-17 10:30:00,38.02,38.35,37.93,38.35,1900.0,38.02,38.35,37.93,38.35,1900.0
2024-10-17 11:00:00,38.37,38.46,38.19,38.19,3057.0,38.37,38.46,38.19,38.19,3057.0
2024-10-17 11:30:00,38.18,38.34,38.15,38.25,2420.0,38.18,38.34,38.15,38.25,2420.0
2024-10-17 12:00:00,38.39,38.62,38.39,38.43,2928.0,38.39,38.62,38.39,38.43,2928.0
2024-10-17 12:30:00,38.46,38.81,38.43,38.79,5048.0,38.46,38.81,38.43,38.79,5048.0
2024-10-17 13:00:00,38.72,38.77,38.46,38.57,2843.0,38.72,38.77,38.46,38.57,2843.0
2024-10-17 13:30:00,38.51,38.85,38.51,38.82,2846.0,38.51,38.85,38.51,38.82,2846.0
2024-10-17 14:00:00,38.82,38.89,38.75,38.76,4128.0,38.82,38.89,38.75,38.76,4128.0
2024-10-17 14:30:00,38.78,38.82,38.58,38.58,3257.0,38.78,38.82,38.58,38.58,3257.0
2024-10-17 15:00:00,38.58,38.58,38.27,38.46,7011.0,38.58,38.58,38.27,38.46,7011.0
2024-10-17 15:30:00,38.45,38.83,38.45,38.78,13505.0,38.45,38.83,38.45,38.78,13505.0
2024-10-18 09:30:00,38.66,38.66,38.21,38.26,1872.0,38.66,38.66,38.21,38.26,1872.0
2024-10-18 10:00:00,38.2,38.4,38.06,38.37,1900.0,38.2,38.4,38.06,38.37,1900.0
2024-10-18 10:30:00,38.38,38.38,38.28,38.33,950.0,38.38,38.38,38.28,38.33,950.0
2024-10-18 11:00:00,38.39,38.41,38.32,38.4,1617.0,38.39,38.41,38.32,38.4,1617.0
2024-10-18 11:30:00,38.12,38.12,37.9,37.91,1400.0,38.12,38.12,37.9,37.91,1400.0
2024-10-18 12:00:00,37.9,37.95,37.64,37.68,1805.0,37.9,37.95,37.64,37.68,1805.0
2024-10-18 12:30:00,37.68,37.68,37.5,37.55,1878.0,37.68,37.68,37.5,37.55,1878.0
2024-10-18 13:00:00,37.58,37.58,37.44,37.44,700.0,37.58,37.58,37.44,37.44,700.0
2024-10-18 13:30:00,37.33,37.34,37.24,37.25,4500.0,37.33,37.34,37.24,37.25,4500.0
2024-10-18 14:00:00,37.23,37.23,36.92,36.92,5081.0,37.23,37.23,36.92,36.92,5081.0
2024-10-18 14:30:00,36.87,36.96,36.8,36.9,5080.0,36.87,36.96,36.8,36.9,5080.0
2024-10-18 15:00:00,36.86,36.89,36.56,36.56,6496.0,36.86,36.89,36.56,36.56,6496.0
2024-10-18 15:30:00,36.65,36.81,36.48,36.62,14634.0,36.65,36.81,36.48,36.62,14634.0
2024-10-21 09:30:00,35.65,35.88,35.58,35.68,3690.0,35.65,35.88,35.58,35.68,3690.0
2024-10-21 10:00:00,35.68,35.68,35.34,35.57,4570.0,35.68,35.68,35.34,35.57,4570.0
2024-10-21 10:30:00,35.76,35.82,35.19,35.21,2117.0,35.76,35.82,35.19,35.21,2117.0
2024-10-21 11:00:00,35.22,35.35,35.1,35.2,2571.0,35.22,35.35,35.1,35.2,2571.0
2024-10-21 11:30:00,35.22,35.25,35.05,35.22,2200.0,35.22,35.25,35.05,35.22,2200.0
2024-10-21 12:00:00,35.13,35.15,35.03,35.09,12874.0,35.13,35.15,35.03,35.09,12874.0
2024-10-21 12:30:00,35.0,35.18,35.0,35.14,2784.0,35.0,35.18,35.0,35.14,2784.0
2024-10-21 13:00:00,35.12,35.12,35.05,35.06,2540.0,35.12,35.12,35.05,35.06,2540.0
2024-10-21 13:30:00,35.08,35.12,35.04,35.04,4194.0,35.08,35.12,35.04,35.04,4194.0
2024-10-21 14:00:00,35.05,35.31,35.04,35.31,2543.0,35.05,35.31,35.04,35.31,2543.0
2024-10-21 14:30:00,35.34,35.39,35.23,35.26,2313.0,35.34,35.39,35.23,35.26,2313.0
2024-10-21 15:00:00,35.31,35.56,35.29,35.53,3003.0,35.31,35.56,35.29,35.53,3003.0
2024-10-21 15:30:00,35.5,35.54,35.38,35.43,9070.0,35.5,35.54,35.38,35.43,9070.0
2024-10-22 09:30:00,34.81,34.81,33.79,33.95,3252.0,34.81,34.81,33.79,33.95,3252.0
2024-10-22 10:00:00,34.18,34.18,34.02,34.04,2020.0,34.18,34.18,34.02,34.04,2020.0
2024-10-22 10:30:00,34.12,34.64,34.12,34.64,3061.0,34.12,34.64,34.12,34.64,3061.0
2024-10-22 11:00:00,34.56,34.63,34.52,34.58,2042.0,34.56,34.63,34.52,34.58,2042.0
2024-10-22 11:30:00,34.66,34.75,34.66,34.67,400.0,34.66,34.75,34.66,34.67,400.0
2024-10-22 12:00:00,34.67,34.75,34.65,34.75,5106.0,34.67,34.75,34.65,34.75,5106.0
2024-10-22 12:30:00,34.83,35.05,34.79,34.96,800.0,34.83,35.05,34.79,34.96,800.0
2024-10-22 13:00:00,34.99,35.01,34.92,35.01,600.0,34.99,35.01,34.92,35.01,600.0
2024-10-22 13:30:00,34.86,34.95,34.76,34.91,1476.0,34.86,34.95,34.76,34.91,1476.0
2024-10-22 14:00:00,34.92,34.99,34.92,34.99,1300.0,34.92,34.99,34.92,34.99,1300.0
2024-10-22 14:30:00,35.01,35.1,34.79,34.79,4257.0,35.01,35.1,34.79,34.79,4257.0
2024-10-22 15:00:00,34.78,34.85,34.65,34.68,2338.0,34.78,34.85,34.65,34.68,2338.0
2024-10-22 15:30:00,34.64,34.66,34.51,34.57,4620.0,34.64,34.66,34.51,34.57,4620.0
2024-10-23 09:30:00,34.22,34.22,34.0,34.08,1000.0,34.22,34.22,34.0,34.08,1000.0
2024-10-23 10:00:00,34.07,34.24,34.05,34.24,900.0,34.07,34.24,34.05,34.24,900.0
2024-10-23 10:30:00,34.23,34.34,34.21,34.34,550.0,34.23,34.34,34.21,34.34,550.0
2024-10-23 11:00:00,34.34,34.44,34.3,34.43,1498.0,34.34,34.44,34.3,34.43,1498.0
2024-10-23 11:30:00,34.43,34.56,34.41,34.55,1368.0,34.43,34.56,34.41,34.55,1368.0
2024-10-23 12:00:00,34.59,34.59,34.29,34.37,1052.0,34.59,34.59,34.29,34.37,1052.0
2024-10-23 12:30:00,34.37,34.46,34.34,34.44,1756.0,34.37,34.46,34.34,34.44,1756.0
2024-10-23 13:00:00,34.47,34.47,34.39,34.42,1771.0,34.47,34.47,34.39,34.42,1771.0
2024-10-23 13:30:00,34.42,34.54,34.41,34.43,2002.0,34.42,34.54,34.41,34.43,2002.0
2024-10-23 14:00:00,34.42,34.43,34.35,34.42,3700.0,34.42,34.43,34.35,34.42,3700.0
2024-10-23 14:30:00,34.43,34.44,34.15,34.16,1961.0,34.43,34.44,34.15,34.16,1961.0
2024-10-23 15:00:00,34.16,34.22,34.11,34.13,1558.0,34.16,34.22,34.11,34.13,1558.0
2024-10-23 15:30:00,34.11,34.17,34.03,34.08,11055.0,34.11,34.17,34.03,34.08,11055.0
2024-10-24 09:30:00,34.53,35.56,34.53,35.54,3100.0,34.53,35.56,34.53,35.54,3100.0
2024-10-24 10:00:00,35.4,35.78,35.31,35.73,2668.0,35.4,35.78,35.31,35.73,2668.0
2024-10-24 10:30:00,35.8,35.96,35.5,35.63,6136.0,35.8,35.96,35.5,35.63,6136.0
2024-10-24 11:00:00,35.69,35.91,35.63,35.78,2234.0,35.69,35.91,35.63,35.78,2234.0
2024-10-24 11:30:00,35.91,35.91,35.54,35.77,6069.0,35.91,35.91,35.54,35.77,6069.0
2024-10-24 12:00:00,35.73,35.85,35.6,35.81,2600.0,35.73,35.85,35.6,35.81,2600.0
2024-10-24 12:30:00,35.81,36.06,35.78,36.06,1706.0,35.81,36.06,35.78,36.06,1706.0
2024-10-24 13:00:00,36.03,36.03,35.75,35.79,1705.0,36.03,36.03,35.75,35.79,1705.0
2024-10-24 13:30:00,35.83,35.87,35.63,35.77,1092.0,35.83,35.87,35.63,35.77,1092.0
2024-10-24 14:00:00,35.73,36.25,35.72,36.2,1200.0,35.73,36.25,35.72,36.2,1200.0
2024-10-24 14:30:00,36.19,36.34,36.12,36.29,2600.0,36.19,36.34,36.12,36.29,2600.0
2024-10-24 15:00:00,36.27,36.86,36.27,36.7,9727.0,36.27,36.86,36.27,36.7,9727.0
2024-10-24 15:30:00,36.71,36.87,36.66,36.86,12271.0,36.71,36.87,36.66,36.86,12271.0
2024-10-25 09:30:00,37.41,37.47,36.93,36.93,3199.0,37.41,37.47,36.93,36.93,3199.0
2024-10-25 10:00:00,36.96,37.61,36.93,37.61,2900.0,36.96,37.61,36.93,37.61,2900.0
2024-10-25 10:30:00,37.55,37.65,37.41,37.58,1452.0,37.55,37.65,37.41,37.58,1452.0
2024-10-25 11:00:00,37.63,37.69,37.56,37.63,1983.0,37.63,37.69,37.56,37.63,1983.0
2024-10-25 11:30:00,37.57,37.74,37.51,37.69,3376.0,37.57,37.74,37.51,37.69,3376.0
2024-10-25 12:00:00,37.71,37.85,37.63,37.85,2306.0,37.71,37.85,37.63,37.85,2306.0
2024-10-25 12:30:00,37.84,38.06,37.84,37.9,3225.0,37.84,38.06,37.84,37.9,3225.0
2024-10-25 13:00:00,37.9,38.03,37.9,37.94,1597.0,37.9,38.03,37.9,37.94,1597.0
2024-10-25 13:30:00,37.86,37.99,37.76,37.99,2853.0,37.86,37.99,37.76,37.99,2853.0
2024-10-25 14:00:00,38.0,38.19,37.89,38.19,6838.0,38.0,38.19,37.89,38.19,6838.0
2024-10-25 14:30:00,38.14,38.22,37.74,37.74,4562.0,38.14,38.22,37.74,37.74,4562.0
2024-10-25 15:00:00,37.64,37.75,37.46,37.62,5338.0,37.64,37.75,37.46,37.62,5338.0
2024-10-25 15:30:00,37.61,37.72,37.35,37.39,33478.0,37.61,37.72,37.35,37.39,33478.0
2024-10-28 09:30:00,37.87,38.34,37.71,38.11,1541.0,37.87,38.34,37.71,38.11,1541.0
2024-10-28 10:00:00,38.15,38.17,37.92,38.07,2773.0,38.15,38.17,37.92,38.07,2773.0
2024-10-28 10:30:00,38.1,38.18,38.01,38.11,2402.0,38.1,38.18,38.01,38.11,2402.0
2024-10-28 11:00:00,38.07,38.43,38.06,38.27,3037.0,38.07,38.43,38.06,38.27,3037.0
2024-10-28 11:30:00,38.31,38.31,38.07,38.07,2025.0,38.31,38.31,38.07,38.07,2025.0
2024-10-28 12:00:00,38.07,38.36,38.07,38.36,2591.0,38.07,38.36,38.07,38.36,2591.0
2024-10-28 12:30:00,38.37,38.39,38.26,38.26,1181.0,38.37,38.39,38.26,38.26,1181.0
2024-10-28 13:00:00,38.25,38.54,38.25,38.5,2466.0,38.25,38.54,38.25,38.5,2466.0
2024-10-28 13:30:00,38.56,38.67,38.51,38.61,3360.0,38.56,38.67,38.51,38.61,3360.0
2024-10-28 14:00:00,38.57,38.61,38.52,38.54,2727.0,38.57,38.61,38.52,38.54,2727.0
2024-10-28 14:30:00,38.55,38.8,38.55,38.75,2790.0,38.55,38.8,38.55,38.75,2790.0
2024-10-28 15:00:00,38.75,38.84,38.75,38.79,1900.0,38.75,38.84,38.75,38.79,1900.0
2024-10-28 15:30:00,38.75,39.14,38.74,39.14,18103.0,38.75,39.14,38.74,39.14,18103.0
2024-10-29 09:30:00,39.04,40.06,39.04,39.85,3510.0,39.04,40.06,39.04,39.85,3510.0
2024-10-29 10:00:00,40.0,40.19,39.91,40.03,3663.0,40.0,40.19,39.91,40.03,3663.0
2024-10-29 10:30:00,40.0,40.46,40.0,40.25,4744.0,40.0,40.46,40.0,40.25,4744.0
2024-10-29 11:00:00,40.11,40.11,39.78,40.07,7014.0,40.11,40.11,39.78,40.07,7014.0
2024-10-29 11:30:00,40.13,40.18,39.97,40.01,1357.0,40.13,40.18,39.97,40.01,1357.0
2024-10-29 12:00:00,40.02,40.02,39.72,39.72,1594.0,40.02,40.02,39.72,39.72,1594.0
2024-10-29 12:30:00,39.61,39.75,39.5,39.5,2072.0,39.61,39.75,39.5,39.5,2072.0
2024-10-29 13:00:00,39.5,39.5,39.36,39.46,1800.0,39.5,39.5,39.36,39.46,1800.0
2024-10-29 13:30:00,39.35,39.54,39.35,39.54,1886.0,39.35,39.54,39.35,39.54,1886.0
2024-10-29 14:00:00,39.54,39.54,39.23,39.29,2664.0,39.54,39.54,39.23,39.29,2664.0
2024-10-29 14:30:00,39.31,39.42,39.31,39.39,3448.0,39.31,39.42,39.31,39.39,3448.0
2024-10-29 15:00:00,39.39,39.45,39.26,39.3,2310.0,39.39,39.45,39.26,39.3,2310.0
2024-10-29 15:30:00,39.33,39.33,38.99,39.01,14344.0,39.33,39.33,38.99,39.01,14344.0
2024-10-30 09:30:00,38.67,39.13,38.67,39.0,857.0,38.67,39.13,38.67,39.0,857.0
2024-10-30 10:00:00,38.75,38.96,38.75,38.96,500.0,38.75,38.96,38.75,38.96,500.0
2024-10-30 10:30:00,38.96,39.09,38.93,39.09,1176.0,38.96,39.09,38.93,39.09,1176.0
2024-10-30 11:00:00,38.97,38.97,38.75,38.81,2100.0,38.97,38.97,38.75,38.81,2100.0
2024-10-30 11:30:00,38.8,38.96,38.79,38.96,925.0,38.8,38.96,38.79,38.96,925.0
2024-10-30 12:00:00,39.03,39.58,39.03,39.58,2415.0,39.03,39.58,39.03,39.58,2415.0
2024-10-30 12:30:00,39.57,39.6,39.42,39.42,974.0,39.57,39.6,39.42,39.42,974.0
2024-10-30 13:00:00,39.39,39.42,39.29,39.29,1357.0,39.39,39.42,39.29,39.29,1357.0
2024-10-30 13:30:00,39.18,39.57,39.18,39.57,800.0,39.18,39.57,39.18,39.57,800.0
2024-10-30 14:00:00,39.65,39.65,39.44,39.44,500.0,39.65,39.65,39.44,39.44,500.0
2024-10-30 14:30:00,39.38,39.4,39.26,39.26,3409.0,39.38,39.4,39.26,39.26,3409.0
2024-10-30 15:00:00,39.02,39.03,38.88,38.97,1500.0,39.02,39.03,38.88,38.97,1500.0
2024-10-30 15:30:00,38.97,38.97,38.68,38.73,4047.0,38.97,38.97,38.68,38.73,4047.0
2024-10-31 09:30:00,38.7,39.03,38.7,39.03,1100.0,38.7,39.03,38.7,39.03,1100.0
2024-10-31 10:00:00,38.92,38.92,38.45,38.47,800.0,38.92,38.92,38.45,38.47,800.0
2024-10-31 10:30:00,38.37,38.63,38.0,38.0,3157.0,38.37,38.63,38.0,38.0,3157.0
2024-10-31 11:00:00,37.94,38.21,37.86,38.21,700.0,37.94,38.21,37.86,38.21,700.0
2024-10-31 11:30:00,38.18,38.23,37.91,37.91,1418.0,38.18,38.23,37.91,37.91,1418.0
2024-10-31 12:00:00,38.08,38.11,37.92,37.92,400.0,38.08,38.11,37.92,37.92,400.0
2024-10-31 12:30:00,37.92,37.92,37.68,37.68,500.0,37.92,37.92,37.68,37.68,500.0
2024-10-31 13:00:00,37.69,37.73,37.69,37.71,800.0,37.69,37.73,37.69,37.71,800.0
2024-10-31 13:30:00,37.66,37.7,37.66,37.7,400.0,37.66,37.7,37.66,37.7,400.0
2024-10-31 14:00:00,37.77,37.81,37.77,37.81,200.0,37.77,37.81,37.77,37.81,200.0
2024-10-31 14:30:00,37.64,37.64,37.17,37.17,200.0,37.64,37.64,37.17,37.17,200.0
2024-10-31 15:00:00,37.35,37.35,37.11,37.14,1600.0,37.35,37.35,37.11,37.14,1600.0
2024-10-31 15:30:00,37.15,37.33,36.93,36.95,11528.0,37.15,37.33,36.93,36.95,11528.0
2024-11-01 09:30:00,37.45,37.73,37.45,37.73,990.0,37.45,37.73,37.45,37.73,990.0
2024-11-01 10:00:00,37.71,38.07,37.71,38.07,750.0,37.71,38.07,37.71,38.07,750.0
2024-11-01 10:30:00,37.97,38.57,37.97,38.57,1648.0,37.97,38.57,37.97,38.57,1648.0
2024-11-01 11:00:00,39.0,39.54,39.0,39.42,4098.0,39.0,39.54,39.0,39.42,4098.0
2024-11-01 11:30:00,39.29,39.29,38.92,39.09,2414.0,39.29,39.29,38.92,39.09,2414.0
2024-11-01 12:00:00,39.27,39.4,39.08,39.08,1772.0,39.27,39.4,39.08,39.08,1772.0
2024-11-01 12:30:00,39.0,39.1,38.92,39.09,1952.0,39.0,39.1,38.92,39.09,1952.0
2024-11-01 13:00:00,39.14,39.15,38.92,39.13,1379.0,39.14,39.15,38.92,39.13,1379.0
2024-11-01 13:30:00,39.13,39.13,38.79,38.79,1793.0,39.13,39.13,38.79,38.79,1793.0
2024-11-01 14:00:00,38.84,38.84,38.57,38.66,1764.0,38.84,38.84,38.57,38.66,1764.0
2024-11-01 14:30:00,38.59,38.66,38.55,38.66,1600.0,38.59,38.66,38.55,38.66,1600.0
2024-11-01 15:00:00,38.63,38.7,38.53,38.58,3383.0,38.63,38.7,38.53,38.58,3383.0
2024-11-01 15:30:00,38.56,38.61,38.47,38.57,4665.0,38.56,38.61,38.47,38.57,4665.0
2024-11-04 09:30:00,38.17,39.04,38.17,39.04,2909.0,38.17,39.04,38.17,39.04,2909.0
2024-11-04 10:00:00,38.92,38.99,38.66,38.92,3060.0,38.92,38.99,38.66,38.92,3060.0
2024-11-04 10:30:00,39.04,39.13,38.76,38.78,3035.0,39.04,39.13,38.76,38.78,3035.0
2024-11-04 11:00:00,38.68,38.68,38.46,38.46,1670.0,38.68,38.68,38.46,38.46,1670.0
2024-11-04 11:30:00,38.33,38.47,38.28,38.47,2064.0,38.33,38.47,38.28,38.47,2064.0
2024-11-04 12:00:00,38.4,38.48,38.29,38.48,1000.0,38.4,38.48,38.29,38.48,1000.0
2024-11-04 12:30:00,38.5,38.54,38.45,38.54,1200.0,38.5,38.54,38.45,38.54,1200.0
2024-11-04 13:00:00,38.46,38.46,38.38,38.38,400.0,38.46,38.46,38.38,38.38,400.0
2024-11-04 13:30:00,38.27,38.39,38.27,38.35,1788.0,38.27,38.39,38.27,38.35,1788.0
2024-11-04 14:00:00,38.26,38.44,38.26,38.44,2394.0,38.26,38.44,38.26,38.44,2394.0
2024-11-04 14:30:00,38.37,38.41,38.37,38.4,500.0,38.37,38.41,38.37,38.4,500.0
2024-11-04 15:00:00,38.27,38.27,38.07,38.07,2744.0,38.27,38.27,38.07,38.07,2744.0
2024-11-04 15:30:00,38.0,38.26,37.84,38.26,7700.0,38.0,38.26,37.84,38.26,7700.0
2024-11-05 09:30:00,38.34,39.18,38.24,39.01,1420.0,38.34,39.18,38.24,39.01,1420.0
2024-11-05 10:00:00,39.07,39.09,38.82,38.82,300.0,39.07,39.09,38.82,38.82,300.0
2024-11-05 10:30:00,38.82,38.82,38.73,38.73,684.0,38.82,38.82,38.73,38.73,684.0
2024-11-05 11:00:00,38.81,38.82,38.71,38.71,700.0,38.81,38.82,38.71,38.71,700.0
2024-11-05 11:30:00,38.67,38.67,38.54,38.54,582.0,38.67,38.67,38.54,38.54,582.0
2024-11-05 12:00:00,38.44,38.45,38.42,38.42,720.0,38.44,38.45,38.42,38.42,720.0
2024-11-05 12:30:00,38.39,38.39,38.39,38.39,400.0,38.39,38.39,38.39,38.39,400.0
2024-11-05 13:00:00,38.25,38.38,38.25,38.38,900.0,38.25,38.38,38.25,38.38,900.0
2024-11-05 13:30:00,38.52,38.53,38.41,38.41,600.0,38.52,38.53,38.41,38.41,600.0
2024-11-05 14:00:00,38.32,38.41,38.31,38.36,1157.0,38.32,38.41,38.31,38.36,1157.0
2024-11-05 14:30:00,38.29,38.55,38.29,38.49,3255.0,38.29,38.55,38.29,38.49,3255.0
2024-11-05 15:00:00,38.39,38.53,38.38,38.42,1378.0,38.39,38.53,38.38,38.42,1378.0
2024-11-05 15:30:00,38.41,38.45,38.33,38.39,3927.0,38.41,38.45,38.33,38.39,3927.0
2024-11-06 09:30:00,40.99,43.7,40.99,41.92,22460.0,40.99,43.7,40.99,41.92,22460.0
2024-11-06 10:00:00,41.84,42.7,41.84,42.54,6608.0,41.84,42.7,41.84,42.54,6608.0
2024-11-06 10:30:00,42.26,42.56,41.69,41.95,3115.0,42.26,42.56,41.69,41.95,3115.0
2024-11-06 11:00:00,41.99,41.99,41.71,41.71,1328.0,41.99,41.99,41.71,41.71,1328.0
2024-11-06 11:30:00,41.69,41.73,41.45,41.5,1200.0,41.69,41.73,41.45,41.5,1200.0
2024-11-06 12:00:00,41.36,41.41,41.06,41.06,4246.0,41.36,41.41,41.06,41.06,4246.0
2024-11-06 12:30:00,41.18,41.47,41.16,41.44,771.0,41.18,41.47,41.16,41.44,771.0
2024-11-06 13:00:00,41.46,41.98,41.46,41.96,1510.0,41.46,41.98,41.46,41.96,1510.0
2024-11-06 13:30:00,41.96,41.97,41.59,41.7,2014.0,41.96,41.97,41.59,41.7,2014.0
2024-11-06 14:00:00,41.69,42.0,41.69,41.92,2000.0,41.69,42.0,41.69,41.92,2000.0
2024-11-06 14:30:00,42.0,42.53,41.99,42.32,3386.0,42.0,42.53,41.99,42.32,3386.0
2024-11-06 15:00:00,42.5,42.53,42.09,42.09,3731.0,42.5,42.53,42.09,42.09,3731.0
2024-11-06 15:30:00,42.15,42.26,41.88,42.03,7808.0,42.15,42.26,41.88,42.03,7808.0
2024-11-07 09:30:00,41.89,42.04,41.83,42.04,900.0,41.89,42.04,41.83,42.04,900.0
2024-11-07 10:00:00,41.97,41.97,41.67,41.67,1302.0,41.97,41.97,41.67,41.67,1302.0
2024-11-07 10:30:00,41.83,42.3,41.73,42.22,1654.0,41.83,42.3,41.73,42.22,1654.0
2024-11-07 11:00:00,42.03,42.03,41.78,41.9,600.0,42.03,42.03,41.78,41.9,600.0
2024-11-07 11:30:00,41.83,41.89,41.39,41.39,1873.0,41.83,41.89,41.39,41.39,1873.0
2024-11-07 12:00:00,41.36,41.48,41.36,41.36,2063.0,41.36,41.48,41.36,41.36,2063.0
2024-11-07 12:30:00,41.41,41.43,41.36,41.39,1300.0,41.41,41.43,41.36,41.39,1300.0
2024-11-07 13:00:00,41.44,41.44,41.32,41.32,706.0,41.44,41.44,41.32,41.32,706.0
2024-11-07 13:30:00,41.24,41.25,40.96,40.96,1087.0,41.24,41.25,40.96,40.96,1087.0
2024-11-07 14:00:00,40.87,40.87,40.47,40.53,2010.0,40.87,40.87,40.47,40.53,2010.0
2024-11-07 14:30:00,40.47,40.47,39.6,40.01,9414.0,40.47,40.47,39.6,40.01,9414.0
2024-11-07 15:00:00,40.05,40.05,39.73,39.91,4762.0,40.05,40.05,39.73,39.91,4762.0
2024-11-07 15:30:00,39.93,40.25,39.76,39.76,10391.0,39.93,40.25,39.76,39.76,10391.0
2024-11-08 09:30:00,39.58,39.58,38.8,39.06,1110.0,39.58,39.58,38.8,39.06,1110.0
2024-11-08 10:00:00,39.38,39.95,39.29,39.71,3079.0,39.38,39.95,39.29,39.71,3079.0
2024-11-08 10:30:00,39.64,39.78,39.51,39.7,2779.0,39.64,39.78,39.51,39.7,2779.0
2024-11-08 11:00:00,39.52,39.79,39.49,39.72,2000.0,39.52,39.79,39.49,39.72,2000.0
2024-11-08 11:30:00,39.71,39.77,39.47,39.47,1400.0,39.71,39.77,39.47,39.47,1400.0
2024-11-08 12:00:00,39.18,39.25,39.09,39.25,1664.0,39.18,39.25,39.09,39.25,1664.0
2024-11-08 12:30:00,39.29,39.29,39.19,39.19,600.0,39.29,39.29,39.19,39.19,600.0
2024-11-08 13:00:00,39.23,39.23,39.2,39.2,1750.0,39.23,39.23,39.2,39.2,1750.0
2024-11-08 13:30:00,39.11,39.24,39.01,39.01,1721.0,39.11,39.24,39.01,39.01,1721.0
2024-11-08 14:00:00,39.1,39.1,39.04,39.04,200.0,39.1,39.1,39.04,39.04,200.0
2024-11-08 14:30:00,38.88,38.94,38.75,38.91,1794.0,38.88,38.94,38.75,38.91,1794.0
2024-11-08 15:00:00,38.91,39.19,38.9,39.19,1373.0,38.91,39.19,38.9,39.19,1373.0
2024-11-08 15:30:00,39.12,39.41,39.12,39.23,3962.0,39.12,39.41,39.12,39.23,3962.0
2024-11-11 09:30:00,39.27,39.73,39.27,39.73,600.0,39.27,39.73,39.27,39.73,600.0
2024-11-11 10:00:00,39.63,40.15,39.58,40.0,2031.0,39.63,40.15,39.58,40.0,2031.0
2024-11-11 10:30:00,39.95,40.15,39.85,40.15,3250.0,39.95,40.15,39.85,40.15,3250.0
2024-11-11 11:00:00,40.23,40.45,40.08,40.22,2685.0,40.23,40.45,40.08,40.22,2685.0
2024-11-11 11:30:00,40.12,40.13,39.98,39.99,2100.0,40.12,40.13,39.98,39.99,2100.0
2024-11-11 12:00:00,39.98,40.15,39.88,40.15,2152.0,39.98,40.15,39.88,40.15,2152.0
2024-11-11 12:30:00,40.19,40.29,40.19,40.27,2337.0,40.19,40.29,40.19,40.27,2337.0
2024-11-11 13:00:00,40.24,40.45,40.21,40.4,2054.0,40.24,40.45,40.21,40.4,2054.0
2024-11-11 13:30:00,40.32,40.55,40.28,40.51,900.0,40.32,40.55,40.28,40.51,900.0
2024-11-11 14:00:00,40.59,40.59,40.5,40.56,2730.0,40.59,40.59,40.5,40.56,2730.0
2024-11-11 14:30:00,40.48,40.58,40.41,40.41,1800.0,40.48,40.58,40.41,40.41,1800.0
2024-11-11 15:00:00,40.39,40.66,40.39,40.57,2957.0,40.39,40.66,40.39,40.57,2957.0
2024-11-11 15:30:00,40.5,40.94,40.5,40.91,13487.0,40.5,40.94,40.5,40.91,13487.0
2024-11-12 09:30:00,40.82,41.36,40.82,41.27,1300.0,40.82,41.36,40.82,41.27,1300.0
2024-11-12 10:00:00,41.5,41.75,41.5,41.62,3000.0,41.5,41.75,41.5,41.62,3000.0
2024-11-12 10:30:00,41.68,41.84,41.6,41.84,1765.0,41.68,41.84,41.6,41.84,1765.0
2024-11-12 11:00:00,41.84,41.89,41.4,41.42,3041.0,41.84,41.89,41.4,41.42,3041.0
2024-11-12 11:30:00,41.46,41.46,41.01,41.01,1000.0,41.46,41.46,41.01,41.01,1000.0
2024-11-12 12:00:00,40.89,41.04,40.79,41.02,1152.0,40.89,41.04,40.79,41.02,1152.0
2024-11-12 12:30:00,40.97,40.97,40.69,40.76,1199.0,40.97,40.97,40.69,40.76,1199.0
2024-11-12 13:00:00,40.73,40.94,40.73,40.88,1000.0,40.73,40.94,40.73,40.88,1000.0
2024-11-12 13:30:00,40.87,40.88,40.74,40.76,1800.0,40.87,40.88,40.74,40.76,1800.0
2024-11-12 14:00:00,40.72,40.95,40.72,40.77,1257.0,40.72,40.95,40.72,40.77,1257.0
2024-11-12 14:30:00,40.66,40.77,40.52,40.53,2200.0,40.66,40.77,40.52,40.53,2200.0
2024-11-12 15:00:00,40.5,40.71,40.48,40.51,1652.0,40.5,40.71,40.48,40.51,1652.0
2024-11-12 15:30:00,40.55,40.63,40.45,40.6,9055.0,40.55,40.63,40.45,40.6,9055.0
2024-11-13 09:30:00,41.19,41.6,41.19,41.29,9836.0,41.19,41.6,41.19,41.29,9836.0
2024-11-13 10:00:00,41.2,41.61,41.05,41.6,1045.0,41.2,41.61,41.05,41.6,1045.0
2024-11-13 10:30:00,41.83,41.83,41.37,41.62,1400.0,41.83,41.83,41.37,41.62,1400.0
2024-11-13 11:00:00,41.63,41.63,41.1,41.12,1300.0,41.63,41.63,41.1,41.12,1300.0
2024-11-13 11:30:00,41.3,41.59,41.27,41.51,980.0,41.3,41.59,41.27,41.51,980.0
2024-11-13 12:00:00,41.48,41.48,41.28,41.28,1000.0,41.48,41.48,41.28,41.28,1000.0
2024-11-13 12:30:00,41.21,41.48,41.21,41.41,2100.0,41.21,41.48,41.21,41.41,2100.0
2024-11-13 13:00:00,41.36,41.38,41.36,41.37,781.0,41.36,41.38,41.36,41.37,781.0
2024-11-13 13:30:00,41.39,41.39,41.32,41.36,818.0,41.39,41.39,41.32,41.36,818.0
2024-11-13 14:00:00,41.37,41.39,41.13,41.13,2147.0,41.37,41.39,41.13,41.13,2147.0
2024-11-13 14:30:00,41.13,41.18,40.95,40.95,1541.0,41.13,41.18,40.95,40.95,1541.0
2024-11-13 15:00:00,40.97,41.12,40.91,41.09,1300.0,40.97,41.12,40.91,41.09,1300.0
2024-11-13 15:30:00,41.19,41.24,40.76,40.76,5466.0,41.19,41.24,40.76,40.76,5466.0
2024-11-14 09:30:00,41.5,41.5,40.12,40.12,457.0,41.5,41.5,40.12,40.12,457.0
2024-11-14 10:00:00,39.65,40.03,39.65,39.86,2700.0,39.65,40.03,39.65,39.86,2700.0
2024-11-14 10:30:00,39.87,39.87,39.79,39.79,400.0,39.87,39.87,39.79,39.79,400.0
2024-11-14 11:00:00,39.76,39.84,39.76,39.78,623.0,39.76,39.84,39.76,39.78,623.0
2024-11-14 11:30:00,39.67,39.67,39.51,39.65,1700.0,39.67,39.67,39.51,39.65,1700.0
2024-11-14 12:00:00,39.6,39.68,39.54,39.68,1300.0,39.6,39.68,39.54,39.68,1300.0
2024-11-14 12:30:00,39.72,39.72,39.54,39.54,500.0,39.72,39.72,39.54,39.54,500.0
2024-11-14 13:00:00,39.63,39.63,39.43,39.43,635.0,39.63,39.63,39.43,39.43,635.0
2024-11-14 13:30:00,39.38,39.38,39.36,39.36,400.0,39.38,39.38,39.36,39.36,400.0
2024-11-14 14:00:00,39.44,39.48,39.14,39.14,598.0,39.44,39.48,39.14,39.14,598.0
2024-11-14 14:30:00,39.17,39.21,39.16,39.21,957.0,39.17,39.21,39.16,39.21,957.0
2024-11-14 15:00:00,39.14,39.5,39.07,39.5,3141.0,39.14,39.5,39.07,39.5,3141.0
2024-11-14 15:30:00,39.46,39.46,39.09,39.24,7194.0,39.46,39.46,39.09,39.24,7194.0
2024-11-15 09:30:00,39.18,39.63,39.16,39.5,900.0,39.18,39.63,39.16,39.5,900.0
2024-11-15 10:00:00,39.5,39.5,39.5,39.5,0.0,39.5,39.5,39.5,39.5,0.0
2024-11-15 10:30:00,39.15,39.15,38.84,38.84,1300.0,39.15,39.15,38.84,38.84,1300.0
2024-11-15 11:00:00,38.75,39.06,38.74,39.06,800.0,38.75,39.06,38.74,39.06,800.0
2024-11-15 11:30:00,38.95,38.95,38.74,38.79,1420.0,38.95,38.95,38.74,38.79,1420.0
2024-11-15 12:00:00,38.74,38.79,38.57,38.57,809.0,38.74,38.79,38.57,38.57,809.0
2024-11-15 12:30:00,38.47,38.47,38.3,38.3,1102.0,38.47,38.47,38.3,38.3,1102.0
2024-11-15 13:00:00,38.41,38.41,38.29,38.38,500.0,38.41,38.41,38.29,38.38,500.0
2024-11-15 13:30:00,38.14,38.22,38.13,38.13,800.0,38.14,38.22,38.13,38.13,800.0
2024-11-15 14:00:00,38.17,38.31,38.17,38.31,694.0,38.17,38.31,38.17,38.31,694.0
2024-11-15 14:30:00,38.29,38.29,38.08,38.09,1060.0,38.29,38.29,38.08,38.09,1060.0
2024-11-15 15:00:00,38.12,38.31,38.11,38.25,600.0,38.12,38.31,38.11,38.25,600.0
2024-11-15 15:30:00,38.36,38.46,37.98,37.98,3028.0,38.36,38.46,37.98,37.98,3028.0
2024-11-18 09:30:00,37.96,38.11,37.96,38.07,600.0,37.96,38.11,37.96,38.07,600.0
2024-11-18 10:00:00,38.09,38.48,37.82,37.98,1249.0,38.09,38.48,37.82,37.98,1249.0
2024-11-18 10:30:00,37.66,37.7,37.44,37.44,600.0,37.66,37.7,37.44,37.44,600.0
2024-11-18 11:00:00,37.41,37.41,37.09,37.2,1657.0,37.41,37.41,37.09,37.2,1657.0
2024-11-18 11:30:00,37.2,37.39,37.05,37.34,1116.0,37.2,37.39,37.05,37.34,1116.0
2024-11-18 12:00:00,37.28,37.33,37.2,37.2,1000.0,37.28,37.33,37.2,37.2,1000.0
2024-11-18 12:30:00,37.11,37.15,37.05,37.05,1006.0,37.11,37.15,37.05,37.05,1006.0
2024-11-18 13:00:00,37.04,37.05,36.75,36.8,1513.0,37.04,37.05,36.75,36.8,1513.0
2024-11-18 13:30:00,36.74,36.74,36.53,36.53,965.0,36.74,36.74,36.53,36.53,965.0
2024-11-18 14:00:00,36.55,36.55,36.34,36.38,4262.0,36.55,36.55,36.34,36.38,4262.0
2024-11-18 14:30:00,36.38,36.38,36.14,36.37,2911.0,36.38,36.38,36.14,36.37,2911.0
2024-11-18 15:00:00,36.34,36.54,36.26,36.54,2268.0,36.34,36.54,36.26,36.54,2268.0
2024-11-18 15:30:00,36.33,36.46,36.06,36.39,11443.0,36.33,36.46,36.06,36.39,11443.0
2024-11-19 09:30:00,36.05,36.05,35.2,35.2,1457.0,36.05,36.05,35.2,35.2,1457.0
2024-11-19 10:00:00,35.07,35.34,35.02,35.02,2230.0,35.07,35.34,35.02,35.02,2230.0
2024-11-19 10:30:00,35.01,35.1,34.92,35.1,2695.0,35.01,35.1,34.92,35.1,2695.0
2024-11-19 11:00:00,35.17,35.46,35.17,35.43,2421.0,35.17,35.46,35.17,35.43,2421.0
2024-11-19 11:30:00,35.74,35.84,35.42,35.5,2057.0,35.74,35.84,35.42,35.5,2057.0
2024-11-19 12:00:00,35.61,35.61,35.42,35.49,1700.0,35.61,35.61,35.42,35.49,1700.0
2024-11-19 12:30:00,35.6,35.69,35.52,35.53,1779.0,35.6,35.69,35.52,35.53,1779.0
2024-11-19 13:00:00,35.49,35.5,35.37,35.37,1125.0,35.49,35.5,35.37,35.37,1125.0
2024-11-19 13:30:00,35.39,35.56,35.39,35.41,1038.0,35.39,35.56,35.39,35.41,1038.0
2024-11-19 14:00:00,35.44,35.53,35.33,35.33,2400.0,35.44,35.53,35.33,35.33,2400.0
2024-11-19 14:30:00,35.31,35.33,35.2,35.22,2795.0,35.31,35.33,35.2,35.22,2795.0
2024-11-19 15:00:00,35.23,35.4,35.23,35.33,1761.0,35.23,35.4,35.23,35.33,1761.0
2024-11-19 15:30:00,35.33,35.49,35.31,35.32,8818.0,35.33,35.49,35.31,35.32,8818.0
2024-11-20 09:30:00,34.68,34.68,33.55,33.55,15748.0,34.68,34.68,33.55,33.55,15748.0
2024-11-20 10:00:00,33.64,33.71,33.27,33.63,7249.0,33.64,33.71,33.27,33.63,7249.0
2024-11-20 10:30:00,33.72,33.76,33.42,33.63,4334.0,33.72,33.76,33.42,33.63,4334.0
2024-11-20 11:00:00,33.69,33.71,33.65,33.7,1504.0,33.69,33.71,33.65,33.7,1504.0
2024-11-20 11:30:00,33.6,33.83,33.6,33.83,600.0,33.6,33.83,33.6,33.83,600.0
2024-11-20 12:00:00,33.75,33.8,33.74,33.77,639.0,33.75,33.8,33.74,33.77,639.0
2024-11-20 12:30:00,33.95,33.97,33.86,33.86,1025.0,33.95,33.97,33.86,33.86,1025.0
2024-11-20 13:00:00,33.78,33.93,33.77,33.93,900.0,33.78,33.93,33.77,33.93,900.0
2024-11-20 13:30:00,33.88,33.93,33.81,33.93,1147.0,33.88,33.93,33.81,33.93,1147.0
2024-11-20 14:00:00,33.96,34.28,33.91,34.28,1639.0,33.96,34.28,33.91,34.28,1639.0
2024-11-20 14:30:00,34.27,34.29,34.1,34.1,5730.0,34.27,34.29,34.1,34.1,5730.0
2024-11-20 15:00:00,34.12,34.19,34.09,34.13,2931.0,34.12,34.19,34.09,34.13,2931.0
2024-11-20 15:30:00,34.12,34.27,34.08,34.26,8699.0,34.12,34.27,34.08,34.26,8699.0
2024-11-21 09:30:00,33.72,34.49,33.72,34.48,4045.0,33.72,34.49,33.72,34.48,4045.0
2024-11-21 10:00:00,34.45,34.72,34.33,34.72,1000.0,34.45,34.72,34.33,34.72,1000.0
2024-11-21 10:30:00,34.73,34.83,34.69,34.77,1200.0,34.73,34.83,34.69,34.77,1200.0
2024-11-21 11:00:00,34.85,35.1,34.67,35.05,1940.0,34.85,35.1,34.67,35.05,1940.0
2024-11-21 11:30:00,34.9,34.91,34.67,34.7,2700.0,34.9,34.91,34.67,34.7,2700.0
2024-11-21 12:00:00,34.6,35.0,34.59,35.0,7655.0,34.6,35.0,34.59,35.0,7655.0
2024-11-21 12:30:00,35.19,35.21,35.19,35.21,200.0,35.19,35.21,35.19,35.21,200.0
2024-11-21 13:00:00,35.26,35.26,35.0,35.02,1727.0,35.26,35.26,35.0,35.02,1727.0
2024-11-21 13:30:00,34.99,35.02,34.83,34.83,1254.0,34.99,35.02,34.83,34.83,1254.0
2024-11-21 14:00:00,34.75,34.75,34.55,34.59,2402.0,34.75,34.75,34.55,34.59,2402.0
2024-11-21 14:30:00,34.57,34.57,34.29,34.3,1400.0,34.57,34.57,34.29,34.3,1400.0
2024-11-21 15:00:00,34.3,34.3,34.06,34.12,1354.0,34.3,34.3,34.06,34.12,1354.0
2024-11-21 15:30:00,34.09,34.24,33.98,34.12,5572.0,34.09,34.24,33.98,34.12,5572.0
2024-11-22 09:30:00,34.15,34.58,34.15,34.58,939.0,34.15,34.58,34.15,34.58,939.0
2024-11-22 10:00:00,34.37,34.37,33.9,34.36,849.0,34.37,34.37,33.9,34.36,849.0
2024-11-22 10:30:00,34.47,34.51,34.17,34.17,1786.0,34.47,34.51,34.17,34.17,1786.0
2024-11-22 11:00:00,34.28,34.38,34.28,34.38,300.0,34.28,34.38,34.28,34.38,300.0
2024-11-22 11:30:00,34.53,34.6,34.37,34.47,1367.0,34.53,34.6,34.37,34.47,1367.0
2024-11-22 12:00:00,34.51,34.51,34.34,34.34,308.0,34.51,34.51,34.34,34.34,308.0
2024-11-22 12:30:00,34.3,34.3,34.22,34.25,400.0,34.3,34.3,34.22,34.25,400.0
2024-11-22 13:00:00,34.19,34.25,34.08,34.08,849.0,34.19,34.25,34.08,34.08,849.0
2024-11-22 13:30:00,34.0,34.22,33.97,34.22,1187.0,34.0,34.22,33.97,34.22,1187.0
2024-11-22 14:00:00,34.2,34.21,34.14,34.21,1042.0,34.2,34.21,34.14,34.21,1042.0
2024-11-22 14:30:00,34.29,34.31,34.15,34.15,3312.0,34.29,34.31,34.15,34.15,3312.0
2024-11-22 15:00:00,34.15,34.28,33.94,34.26,2307.0,34.15,34.28,33.94,34.26,2307.0
2024-11-22 15:30:00,34.33,34.33,34.03,34.05,2474.0,34.33,34.33,34.03,34.05,2474.0
2024-11-25 09:30:00,35.38,36.45,35.36,36.16,7152.0,35.38,36.45,35.36,36.16,7152.0
2024-11-25 10:00:00,36.4,37.25,36.29,37.25,4303.0,36.4,37.25,36.29,37.25,4303.0
2024-11-25 10:30:00,37.32,37.62,37.12,37.62,4040.0,37.32,37.62,37.12,37.62,4040.0
2024-11-25 11:00:00,37.46,37.79,37.46,37.67,2826.0,37.46,37.79,37.46,37.67,2826.0
2024-11-25 11:30:00,37.56,37.57,37.02,37.11,3707.0,37.56,37.57,37.02,37.11,3707.0
2024-11-25 12:00:00,37.18,37.23,36.71,36.71,2898.0,37.18,37.23,36.71,36.71,2898.0
2024-11-25 12:30:00,36.65,37.02,36.63,36.97,5039.0,36.65,37.02,36.63,36.97,5039.0
2024-11-25 13:00:00,37.0,37.37,36.99,37.11,2500.0,37.0,37.37,36.99,37.11,2500.0
2024-11-25 13:30:00,37.03,37.03,36.94,36.95,3100.0,37.03,37.03,36.94,36.95,3100.0
2024-11-25 14:00:00,36.95,37.09,36.9,36.9,733.0,36.95,37.09,36.9,36.9,733.0
2024-11-25 14:30:00,36.94,37.12,36.88,37.12,1701.0,36.94,37.12,36.88,37.12,1701.0
2024-11-25 15:00:00,37.16,37.16,36.87,36.87,977.0,37.16,37.16,36.87,36.87,977.0
2024-11-25 15:30:00,36.82,36.82,36.32,36.32,10370.0,36.82,36.82,36.32,36.32,10370.0
2024-11-26 09:30:00,36.26,36.26,35.68,35.68,1513.0,36.26,36.26,35.68,35.68,1513.0
2024-11-26 10:00:00,35.45,35.89,35.45,35.58,3858.0,35.45,35.89,35.45,35.58,3858.0
2024-11-26 10:30:00,35.54,35.8,35.54,35.8,546.0,35.54,35.8,35.54,35.8,546.0
2024-11-26 11:00:00,35.67,35.69,35.64,35.69,622.0,35.67,35.69,35.64,35.69,622.0
2024-11-26 11:30:00,35.68,35.68,35.58,35.6,400.0,35.68,35.68,35.58,35.6,400.0
2024-11-26 12:00:00,35.57,35.57,35.57,35.57,112.0,35.57,35.57,35.57,35.57,112.0
2024-11-26 12:30:00,35.72,35.82,35.72,35.82,500.0,35.72,35.82,35.72,35.82,500.0
2024-11-26 13:00:00,35.82,35.84,35.82,35.84,300.0,35.82,35.84,35.82,35.84,300.0
2024-11-26 13:30:00,35.85,35.93,35.85,35.93,238.0,35.85,35.93,35.85,35.93,238.0
2024-11-26 14:00:00,35.89,36.02,35.89,36.02,1845.0,35.89,36.02,35.89,36.02,1845.0
2024-11-26 14:30:00,36.06,36.09,35.98,36.04,1500.0,36.06,36.09,35.98,36.04,1500.0
2024-11-26 15:00:00,36.15,36.29,36.14,36.26,1200.0,36.15,36.29,36.14,36.26,1200.0
2024-11-26 15:30:00,36.26,36.39,36.02,36.02,4233.0,36.26,36.39,36.02,36.02,4233.0
2024-11-27 09:30:00,36.87,37.62,36.87,37.49,1550.0,36.87,37.62,36.87,37.49,1550.0
2024-11-27 10:00:00,37.36,37.63,37.2,37.63,1436.0,37.36,37.63,37.2,37.63,1436.0
2024-11-27 10:30:00,37.64,37.64,37.45,37.51,1400.0,37.64,37.64,37.45,37.51,1400.0
2024-11-27 11:00:00,37.63,37.88,37.59,37.88,4153.0,37.63,37.88,37.59,37.88,4153.0
2024-11-27 11:30:00,37.85,38.21,37.85,38.0,5421.0,37.85,38.21,37.85,38.0,5421.0
2024-11-27 12:00:00,38.05,38.05,37.85,37.85,1000.0,38.05,38.05,37.85,37.85,1000.0
2024-11-27 12:30:00,37.82,37.82,37.79,37.79,300.0,37.82,37.82,37.79,37.79,300.0
2024-11-27 13:00:00,37.8,37.81,37.52,37.52,795.0,37.8,37.81,37.52,37.52,795.0
2024-11-27 13:30:00,37.55,37.55,37.49,37.49,236.0,37.55,37.55,37.49,37.49,236.0
2024-11-27 14:00:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2024-11-27 14:30:00,37.58,37.59,37.52,37.52,900.0,37.58,37.59,37.52,37.52,900.0
2024-11-27 15:00:00,37.5,37.69,37.5,37.64,1173.0,37.5,37.69,37.5,37.64,1173.0
2024-11-27 15:30:00,37.59,37.7,37.46,37.53,4213.0,37.59,37.7,37.46,37.53,4213.0
2024-11-29 09:30:00,38.0,38.41,38.0,38.37,1500.0,38.0,38.41,38.0,38.37,1500.0
2024-11-29 10:00:00,38.34,39.11,38.34,39.02,2748.0,38.34,39.11,38.34,39.02,2748.0
2024-11-29 10:30:00,39.19,39.49,39.01,39.42,5202.0,39.19,39.49,39.01,39.42,5202.0
2024-11-29 11:00:00,39.9,40.0,39.45,39.64,1700.0,39.9,40.0,39.45,39.64,1700.0
2024-11-29 11:30:00,39.61,39.61,39.17,39.18,1200.0,39.61,39.61,39.17,39.18,1200.0
2024-11-29 12:00:00,39.25,39.28,38.96,38.97,800.0,39.25,39.28,38.96,38.97,800.0
2024-11-29 12:30:00,39.01,39.48,38.97,39.25,4902.0,39.01,39.48,38.97,39.25,4902.0
2024-12-02 09:30:00,39.0,39.23,38.75,39.19,2750.0,39.0,39.23,38.75,39.19,2750.0
2024-12-02 10:00:00,39.01,39.6,39.0,39.6,2901.0,39.01,39.6,39.0,39.6,2901.0
2024-12-02 10:30:00,39.55,39.88,39.22,39.72,5537.0,39.55,39.88,39.22,39.72,5537.0
2024-12-02 11:00:00,39.81,39.81,39.46,39.47,2615.0,39.81,39.81,39.46,39.47,2615.0
2024-12-02 11:30:00,39.64,39.64,39.1,39.13,400.0,39.64,39.64,39.1,39.13,400.0
2024-12-02 12:00:00,38.92,39.17,38.86,39.17,2593.0,38.92,39.17,38.86,39.17,2593.0
2024-12-02 12:30:00,39.07,39.07,38.85,38.95,853.0,39.07,39.07,38.85,38.95,853.0
2024-12-02 13:00:00,38.83,38.83,38.61,38.61,500.0,38.83,38.83,38.61,38.61,500.0
2024-12-02 13:30:00,38.52,38.57,38.52,38.55,1146.0,38.52,38.57,38.52,38.55,1146.0
2024-12-02 14:00:00,38.44,38.54,38.44,38.54,485.0,38.44,38.54,38.44,38.54,485.0
2024-12-02 14:30:00,38.47,38.61,38.36,38.46,1900.0,38.47,38.61,38.36,38.46,1900.0
2024-12-02 15:00:00,38.44,38.97,38.44,38.95,2708.0,38.44,38.97,38.44,38.95,2708.0
2024-12-02 15:30:00,38.87,39.14,38.86,39.06,7274.0,38.87,39.14,38.86,39.06,7274.0
2024-12-03 09:30:00,38.81,38.81,38.0,38.0,2239.0,38.81,38.81,38.0,38.0,2239.0
2024-12-03 10:00:00,37.97,37.97,37.4,37.47,3478.0,37.97,37.97,37.4,37.47,3478.0
2024-12-03 10:30:00,37.2,37.41,37.0,37.0,2511.0,37.2,37.41,37.0,37.0,2511.0
2024-12-03 11:00:00,37.08,37.19,36.9,37.14,2759.0,37.08,37.19,36.9,37.14,2759.0
2024-12-03 11:30:00,37.37,37.43,37.27,37.43,762.0,37.37,37.43,37.27,37.43,762.0
2024-12-03 12:00:00,37.61,37.79,37.61,37.79,300.0,37.61,37.79,37.61,37.79,300.0
2024-12-03 12:30:00,37.88,37.93,37.82,37.92,957.0,37.88,37.93,37.82,37.92,957.0
2024-12-03 13:00:00,37.83,38.04,37.83,38.01,1000.0,37.83,38.04,37.83,38.01,1000.0
2024-12-03 13:30:00,37.89,37.9,37.89,37.9,400.0,37.89,37.9,37.89,37.9,400.0
2024-12-03 14:00:00,37.9,38.04,37.88,37.99,1000.0,37.9,38.04,37.88,37.99,1000.0
2024-12-03 14:30:00,37.97,38.01,37.92,37.93,606.0,37.97,38.01,37.92,37.93,606.0
2024-12-03 15:00:00,37.95,37.97,37.84,37.93,2072.0,37.95,37.97,37.84,37.93,2072.0
2024-12-03 15:30:00,37.92,38.17,37.85,38.15,8414.0,37.92,38.17,37.85,38.15,8414.0
2024-12-04 09:30:00,38.02,38.54,38.02,38.13,600.0,38.02,38.54,38.02,38.13,600.0
2024-12-04 10:00:00,37.91,37.91,37.5,37.61,4129.0,37.91,37.91,37.5,37.61,4129.0
2024-12-04 10:30:00,37.67,37.69,36.98,36.98,1836.0,37.67,37.69,36.98,36.98,1836.0
2024-12-04 11:00:00,36.84,37.13,36.84,37.13,1723.0,36.84,37.13,36.84,37.13,1723.0
2024-12-04 11:30:00,37.01,37.32,36.95,37.32,1000.0,37.01,37.32,36.95,37.32,1000.0
2024-12-04 12:00:00,37.29,37.37,37.27,37.33,700.0,37.29,37.37,37.27,37.33,700.0
2024-12-04 12:30:00,37.23,37.35,37.23,37.35,500.0,37.23,37.35,37.23,37.35,500.0
2024-12-04 13:00:00,37.33,37.33,37.33,37.33,100.0,37.33,37.33,37.33,37.33,100.0
2024-12-04 13:30:00,37.19,37.32,37.19,37.32,500.0,37.19,37.32,37.19,37.32,500.0
2024-12-04 14:00:00,37.45,37.45,37.36,37.36,300.0,37.45,37.45,37.36,37.36,300.0
2024-12-04 14:30:00,37.3,37.41,37.3,37.41,533.0,37.3,37.41,37.3,37.41,533.0
2024-12-04 15:00:00,37.48,37.5,37.43,37.5,2143.0,37.48,37.5,37.43,37.5,2143.0
2024-12-04 15:30:00,37.54,37.59,37.38,37.42,3148.0,37.54,37.59,37.38,37.42,3148.0
2024-12-05 09:30:00,38.37,38.73,37.61,38.7,7400.0,38.37,38.73,37.61,38.7,7400.0
2024-12-05 10:00:00,39.01,39.01,38.2,38.2,5432.0,39.01,39.01,38.2,38.2,5432.0
2024-12-05 10:30:00,38.14,38.14,38.0,38.07,2291.0,38.14,38.14,38.0,38.07,2291.0
2024-12-05 11:00:00,38.06,38.19,37.97,38.19,1384.0,38.06,38.19,37.97,38.19,1384.0
2024-12-05 11:30:00,38.19,38.23,38.0,38.12,1800.0,38.19,38.23,38.0,38.12,1800.0
2024-12-05 12:00:00,38.26,38.36,38.15,38.36,1000.0,38.26,38.36,38.15,38.36,1000.0
2024-12-05 12:30:00,38.3,38.57,38.29,38.57,2226.0,38.3,38.57,38.29,38.57,2226.0
2024-12-05 13:00:00,38.57,38.73,38.38,38.4,1839.0,38.57,38.73,38.38,38.4,1839.0
2024-12-05 13:30:00,38.21,38.4,38.21,38.4,1590.0,38.21,38.4,38.21,38.4,1590.0
2024-12-05 14:00:00,38.3,38.5,38.2,38.44,2269.0,38.3,38.5,38.2,38.44,2269.0
2024-12-05 14:30:00,38.38,38.46,38.0,38.0,1608.0,38.38,38.46,38.0,38.0,1608.0
2024-12-05 15:00:00,37.96,37.96,37.5,37.54,2334.0,37.96,37.96,37.5,37.54,2334.0
2024-12-05 15:30:00,37.5,37.53,37.07,37.08,6388.0,37.5,37.53,37.07,37.08,6388.0
2024-12-06 09:30:00,38.06,38.36,37.6,37.6,3669.0,38.06,38.36,37.6,37.6,3669.0
2024-12-06 10:00:00,37.67,37.67,36.92,37.25,3228.0,37.67,37.67,36.92,37.25,3228.0
2024-12-06 10:30:00,37.19,37.19,36.8,36.8,1425.0,37.19,37.19,36.8,36.8,1425.0
2024-12-06 11:00:00,36.74,36.78,36.4,36.7,3062.0,36.74,36.78,36.4,36.7,3062.0
2024-12-06 11:30:00,36.66,36.77,36.51,36.77,1300.0,36.66,36.77,36.51,36.77,1300.0
2024-12-06 12:00:00,36.85,36.95,36.84,36.84,602.0,36.85,36.95,36.84,36.84,602.0
2024-12-06 12:30:00,36.76,36.76,36.61,36.63,1541.0,36.76,36.76,36.61,36.63,1541.0
2024-12-06 13:00:00,36.67,36.77,36.67,36.75,1300.0,36.67,36.77,36.67,36.75,1300.0
2024-12-06 13:30:00,36.74,36.74,36.48,36.48,3317.0,36.74,36.74,36.48,36.48,3317.0
2024-12-06 14:00:00,36.45,36.59,36.42,36.58,2342.0,36.45,36.59,36.42,36.58,2342.0
2024-12-06 14:30:00,36.57,36.75,36.57,36.75,1500.0,36.57,36.75,36.57,36.75,1500.0
2024-12-06 15:00:00,36.75,36.81,36.64,36.64,1521.0,36.75,36.81,36.64,36.64,1521.0
2024-12-06 15:30:00,36.64,36.92,36.61,36.88,10287.0,36.64,36.92,36.61,36.88,10287.0
2024-12-09 09:30:00,37.27,37.28,36.25,36.3,10149.0,37.27,37.28,36.25,36.3,10149.0
2024-12-09 10:00:00,36.4,36.65,36.15,36.15,5675.0,36.4,36.65,36.15,36.15,5675.0
2024-12-09 10:30:00,36.0,36.0,35.76,35.89,3392.0,36.0,36.0,35.76,35.89,3392.0
2024-12-09 11:00:00,35.88,36.03,35.81,36.0,1600.0,35.88,36.03,35.81,36.0,1600.0
2024-12-09 11:30:00,35.85,36.19,35.85,36.02,1300.0,35.85,36.19,35.85,36.02,1300.0
2024-12-09 12:00:00,35.95,36.3,35.87,35.98,3209.0,35.95,36.3,35.87,35.98,3209.0
2024-12-09 12:30:00,35.96,36.17,35.88,35.96,2400.0,35.96,36.17,35.88,35.96,2400.0
2024-12-09 13:00:00,36.09,36.1,35.96,35.99,1500.0,36.09,36.1,35.96,35.99,1500.0
2024-12-09 13:30:00,35.98,36.05,35.92,35.96,2657.0,35.98,36.05,35.92,35.96,2657.0
2024-12-09 14:00:00,35.93,36.0,35.8,35.8,4005.0,35.93,36.0,35.8,35.8,4005.0
2024-12-09 14:30:00,35.77,35.86,35.61,35.82,2533.0,35.77,35.86,35.61,35.82,2533.0
2024-12-09 15:00:00,35.82,35.82,35.66,35.81,1900.0,35.82,35.82,35.66,35.81,1900.0
2024-12-09 15:30:00,35.8,35.91,35.38,35.43,4973.0,35.8,35.91,35.38,35.43,4973.0
2024-12-10 09:30:00,35.37,35.84,35.29,35.68,6110.0,35.37,35.84,35.29,35.68,6110.0
2024-12-10 10:00:00,35.81,36.1,35.62,35.7,8185.0,35.81,36.1,35.62,35.7,8185.0
2024-12-10 10:30:00,35.73,36.27,35.68,35.91,11580.0,35.73,36.27,35.68,35.91,11580.0
2024-12-10 11:00:00,35.91,36.02,35.71,36.02,6850.0,35.91,36.02,35.71,36.02,6850.0
2024-12-10 11:30:00,36.04,36.14,35.8,36.08,7466.0,36.04,36.14,35.8,36.08,7466.0
2024-12-10 12:00:00,36.02,36.17,36.01,36.09,2800.0,36.02,36.17,36.01,36.09,2800.0
2024-12-10 12:30:00,36.08,36.36,36.02,36.18,11136.0,36.08,36.36,36.02,36.18,11136.0
2024-12-10 13:00:00,36.2,36.53,36.02,36.53,6000.0,36.2,36.53,36.02,36.53,6000.0
2024-12-10 13:30:00,36.43,36.59,36.36,36.59,3911.0,36.43,36.59,36.36,36.59,3911.0
2024-12-10 14:00:00,36.54,36.66,36.42,36.6,4996.0,36.54,36.66,36.42,36.6,4996.0
2024-12-10 14:30:00,36.56,37.03,36.56,37.0,8826.0,36.56,37.03,36.56,37.0,8826.0
2024-12-10 15:00:00,37.01,37.04,36.76,36.95,14764.0,37.01,37.04,36.76,36.95,14764.0
2024-12-10 15:30:00,36.93,36.97,36.66,36.82,20450.0,36.93,36.97,36.66,36.82,20450.0
2024-12-11 09:30:00,30.91,31.9,30.47,31.0,207739.0,30.91,31.9,30.47,31.0,207739.0
2024-12-11 10:00:00,31.0,31.25,30.5,31.19,39258.0,31.0,31.25,30.5,31.19,39258.0
2024-12-11 10:30:00,30.98,32.0,30.8,31.43,19890.0,30.98,32.0,30.8,31.43,19890.0
2024-12-11 11:00:00,31.45,31.86,31.08,31.81,11577.0,31.45,31.86,31.08,31.81,11577.0
2024-12-11 11:30:00,31.68,31.69,31.21,31.3,12741.0,31.68,31.69,31.21,31.3,12741.0
2024-12-11 12:00:00,31.33,31.36,30.73,30.99,14520.0,31.33,31.36,30.73,30.99,14520.0
2024-12-11 12:30:00,31.05,31.09,30.8,31.0,8673.0,31.05,31.09,30.8,31.0,8673.0
2024-12-11 13:00:00,30.9,31.0,30.69,30.81,9250.0,30.9,31.0,30.69,30.81,9250.0
2024-12-11 13:30:00,30.78,30.81,30.6,30.64,16851.0,30.78,30.81,30.6,30.64,16851.0
2024-12-11 14:00:00,30.63,30.66,30.13,30.13,33711.0,30.63,30.66,30.13,30.13,33711.0
2024-12-11 14:30:00,30.1,30.17,29.61,29.73,63969.0,30.1,30.17,29.61,29.73,63969.0
2024-12-11 15:00:00,29.71,29.84,29.5,29.52,58830.0,29.71,29.84,29.5,29.52,58830.0
2024-12-11 15:30:00,29.52,29.62,29.07,29.46,82351.0,29.52,29.62,29.07,29.46,82351.0
2024-12-12 09:30:00,29.32,29.51,28.24,28.25,33390.0,29.32,29.51,28.24,28.25,33390.0
2024-12-12 10:00:00,28.18,28.58,28.15,28.3,29896.0,28.18,28.58,28.15,28.3,29896.0
2024-12-12 10:30:00,28.29,28.29,27.41,27.41,27468.0,28.29,28.29,27.41,27.41,27468.0
2024-12-12 11:00:00,27.39,27.6,27.06,27.43,21159.0,27.39,27.6,27.06,27.43,21159.0
2024-12-12 11:30:00,27.34,27.4,27.26,27.3,9600.0,27.34,27.4,27.26,27.3,9600.0
2024-12-12 12:00:00,27.35,27.4,27.19,27.31,8438.0,27.35,27.4,27.19,27.31,8438.0
2024-12-12 12:30:00,27.26,27.26,26.96,26.96,14537.0,27.26,27.26,26.96,26.96,14537.0
2024-12-12 13:00:00,26.96,27.0,26.75,26.84,12458.0,26.96,27.0,26.75,26.84,12458.0
2024-12-12 13:30:00,26.75,26.75,26.2,26.32,21427.0,26.75,26.75,26.2,26.32,21427.0
2024-12-12 14:00:00,26.27,26.41,26.07,26.37,13653.0,26.27,26.41,26.07,26.37,13653.0
2024-12-12 14:30:00,26.35,26.35,25.67,25.69,30086.0,26.35,26.35,25.67,25.69,30086.0
2024-12-12 15:00:00,25.72,25.72,25.03,25.04,32169.0,25.72,25.72,25.03,25.04,32169.0
2024-12-12 15:30:00,25.0,25.68,25.0,25.5,75327.0,25.0,25.68,25.0,25.5,75327.0
2024-12-13 09:30:00,26.29,27.82,26.04,27.71,59593.0,26.29,27.82,26.04,27.71,59593.0
2024-12-13 10:00:00,27.67,27.77,27.05,27.36,15252.0,27.67,27.77,27.05,27.36,15252.0
2024-12-13 10:30:00,27.49,27.7,27.28,27.31,10218.0,27.49,27.7,27.28,27.31,10218.0
2024-12-13 11:00:00,27.3,27.35,26.92,27.15,8124.0,27.3,27.35,26.92,27.15,8124.0
2024-12-13 11:30:00,27.13,27.15,26.66,26.66,9975.0,27.13,27.15,26.66,26.66,9975.0
2024-12-13 12:00:00,26.77,26.8,26.43,26.73,5069.0,26.77,26.8,26.43,26.73,5069.0
2024-12-13 12:30:00,26.79,27.26,26.74,27.13,8750.0,26.79,27.26,26.74,27.13,8750.0
2024-12-13 13:00:00,27.15,27.56,27.12,27.51,7153.0,27.15,27.56,27.12,27.51,7153.0
2024-12-13 13:30:00,27.56,27.61,27.21,27.23,4359.0,27.56,27.61,27.21,27.23,4359.0
2024-12-13 14:00:00,27.24,27.41,27.19,27.41,1800.0,27.24,27.41,27.19,27.41,1800.0
2024-12-13 14:30:00,27.41,27.74,27.4,27.66,8451.0,27.41,27.74,27.4,27.66,8451.0
2024-12-13 15:00:00,27.68,27.68,27.57,27.63,11277.0,27.68,27.68,27.57,27.63,11277.0
2024-12-13 15:30:00,27.66,27.79,27.49,27.49,29823.0,27.66,27.79,27.49,27.49,29823.0
2024-12-16 09:30:00,28.16,28.99,28.1,28.79,14104.0,28.16,28.99,28.1,28.79,14104.0
2024-12-16 10:00:00,28.99,29.59,28.91,29.38,9581.0,28.99,29.59,28.91,29.38,9581.0
2024-12-16 10:30:00,29.28,29.48,29.17,29.3,6115.0,29.28,29.48,29.17,29.3,6115.0
2024-12-16 11:00:00,29.3,29.41,29.04,29.18,9282.0,29.3,29.41,29.04,29.18,9282.0
2024-12-16 11:30:00,29.21,29.32,28.95,29.01,3831.0,29.21,29.32,28.95,29.01,3831.0
2024-12-16 12:00:00,29.05,29.11,28.94,29.06,3175.0,29.05,29.11,28.94,29.06,3175.0
2024-12-16 12:30:00,29.1,29.1,28.75,28.75,3989.0,29.1,29.1,28.75,28.75,3989.0
2024-12-16 13:00:00,28.81,28.94,28.79,28.94,3231.0,28.81,28.94,28.79,28.94,3231.0
2024-12-16 13:30:00,29.14,29.34,29.12,29.33,4725.0,29.14,29.34,29.12,29.33,4725.0
2024-12-16 14:00:00,29.32,29.32,29.01,29.02,5977.0,29.32,29.32,29.01,29.02,5977.0
2024-12-16 14:30:00,29.02,29.23,28.96,29.22,4188.0,29.02,29.23,28.96,29.22,4188.0
2024-12-16 15:00:00,29.24,29.3,29.17,29.18,6553.0,29.24,29.3,29.17,29.18,6553.0
2024-12-16 15:30:00,29.17,29.17,28.53,28.58,20303.0,29.17,29.17,28.53,28.58,20303.0
2024-12-17 09:30:00,29.41,29.74,28.8,28.8,10578.0,29.41,29.74,28.8,28.8,10578.0
2024-12-17 10:00:00,28.59,28.59,28.31,28.4,4863.0,28.59,28.59,28.31,28.4,4863.0
2024-12-17 10:30:00,28.35,28.37,28.1,28.12,4217.0,28.35,28.37,28.1,28.12,4217.0
2024-12-17 11:00:00,28.13,28.56,28.13,28.56,5089.0,28.13,28.56,28.13,28.56,5089.0
2024-12-17 11:30:00,28.54,28.85,28.49,28.85,3653.0,28.54,28.85,28.49,28.85,3653.0
2024-12-17 12:00:00,28.97,29.21,28.86,29.21,4185.0,28.97,29.21,28.86,29.21,4185.0
2024-12-17 12:30:00,29.21,29.21,28.88,28.91,4634.0,29.21,29.21,28.88,28.91,4634.0
2024-12-17 13:00:00,28.96,28.96,28.83,28.83,1151.0,28.96,28.96,28.83,28.83,1151.0
2024-12-17 13:30:00,28.83,28.92,28.74,28.9,4618.0,28.83,28.92,28.74,28.9,4618.0
2024-12-17 14:00:00,28.99,29.04,28.8,28.82,4473.0,28.99,29.04,28.8,28.82,4473.0
2024-12-17 14:30:00,28.82,28.85,28.75,28.85,3697.0,28.82,28.85,28.75,28.85,3697.0
2024-12-17 15:00:00,28.88,28.94,28.83,28.87,4909.0,28.88,28.94,28.83,28.87,4909.0
2024-12-17 15:30:00,28.91,29.15,28.91,29.08,10954.0,28.91,29.15,28.91,29.08,10954.0
2024-12-18 09:30:00,29.5,29.79,28.31,28.31,13236.0,29.5,29.79,28.31,28.31,13236.0
2024-12-18 10:00:00,28.65,28.74,28.38,28.4,5702.0,28.65,28.74,28.38,28.4,5702.0
2024-12-18 10:30:00,28.51,28.6,28.3,28.3,5410.0,28.51,28.6,28.3,28.3,5410.0
2024-12-18 11:00:00,28.36,28.36,28.12,28.12,4881.0,28.36,28.36,28.12,28.12,4881.0
2024-12-18 11:30:00,28.14,28.14,27.81,27.86,5751.0,28.14,28.14,27.81,27.86,5751.0
2024-12-18 12:00:00,27.86,27.98,27.84,27.94,3630.0,27.86,27.98,27.84,27.94,3630.0
2024-12-18 12:30:00,27.93,27.99,27.88,27.89,3456.0,27.93,27.99,27.88,27.89,3456.0
2024-12-18 13:00:00,27.88,27.92,27.88,27.92,2147.0,27.88,27.92,27.88,27.92,2147.0
2024-12-18 13:30:00,27.89,27.96,27.83,27.96,6509.0,27.89,27.96,27.83,27.96,6509.0
2024-12-18 14:00:00,27.92,27.93,27.41,27.6,4950.0,27.92,27.93,27.41,27.6,4950.0
2024-12-18 14:30:00,27.61,27.61,26.9,26.9,6700.0,27.61,27.61,26.9,26.9,6700.0
2024-12-18 15:00:00,26.98,26.99,26.5,26.55,18307.0,26.98,26.99,26.5,26.55,18307.0
2024-12-18 15:30:00,26.54,26.57,25.91,26.37,46977.0,26.54,26.57,25.91,26.37,46977.0
2024-12-19 09:30:00,26.95,26.95,26.41,26.41,8369.0,26.95,26.95,26.41,26.41,8369.0
2024-12-19 10:00:00,26.47,26.47,26.11,26.11,6135.0,26.47,26.47,26.11,26.11,6135.0
2024-12-19 10:30:00,26.11,26.35,26.02,26.25,8230.0,26.11,26.35,26.02,26.25,8230.0
2024-12-19 11:00:00,26.25,26.51,26.22,26.51,6558.0,26.25,26.51,26.22,26.51,6558.0
2024-12-19 11:30:00,26.49,26.7,26.36,26.55,6627.0,26.49,26.7,26.36,26.55,6627.0
2024-12-19 12:00:00,26.59,26.59,26.42,26.44,6042.0,26.59,26.59,26.42,26.44,6042.0
2024-12-19 12:30:00,26.42,26.42,26.34,26.34,5405.0,26.42,26.42,26.34,26.34,5405.0
2024-12-19 13:00:00,26.33,26.33,26.2,26.3,6242.0,26.33,26.33,26.2,26.3,6242.0
2024-12-19 13:30:00,26.31,26.46,26.3,26.39,7142.0,26.31,26.46,26.3,26.39,7142.0
2024-12-19 14:00:00,26.4,26.4,26.17,26.18,8348.0,26.4,26.4,26.17,26.18,8348.0
2024-12-19 14:30:00,26.17,26.17,26.0,26.06,8669.0,26.17,26.17,26.0,26.06,8669.0
2024-12-19 15:00:00,26.07,26.16,26.01,26.16,11250.0,26.07,26.16,26.01,26.16,11250.0
2024-12-19 15:30:00,26.17,26.46,26.14,26.21,28545.0,26.17,26.46,26.14,26.21,28545.0
2024-12-20 09:30:00,26.48,27.83,26.48,27.24,4801.0,26.48,27.83,26.48,27.24,4801.0
2024-12-20 10:00:00,27.41,27.74,27.32,27.74,3643.0,27.41,27.74,27.32,27.74,3643.0
2024-12-20 10:30:00,27.83,28.0,27.72,27.91,4367.0,27.83,28.0,27.72,27.91,4367.0
2024-12-20 11:00:00,28.01,28.29,28.01,28.24,2073.0,28.01,28.29,28.01,28.24,2073.0
2024-12-20 11:30:00,28.26,28.39,28.12,28.12,4000.0,28.26,28.39,28.12,28.12,4000.0
2024-12-20 12:00:00,28.02,28.06,27.93,28.02,3321.0,28.02,28.06,27.93,28.02,3321.0
2024-12-20 12:30:00,28.06,28.08,27.92,28.05,3600.0,28.06,28.08,27.92,28.05,3600.0
2024-12-20 13:00:00,28.02,28.05,27.75,27.75,1550.0,28.02,28.05,27.75,27.75,1550.0
2024-12-20 13:30:00,27.75,27.8,27.71,27.75,3500.0,27.75,27.8,27.71,27.75,3500.0
2024-12-20 14:00:00,27.73,27.8,27.63,27.74,4800.0,27.73,27.8,27.63,27.74,4800.0
2024-12-20 14:30:00,27.74,27.8,27.53,27.53,3000.0,27.74,27.8,27.53,27.53,3000.0
2024-12-20 15:00:00,27.52,27.64,27.5,27.59,3162.0,27.52,27.64,27.5,27.59,3162.0
2024-12-20 15:30:00,27.56,27.66,27.3,27.42,11852.0,27.56,27.66,27.3,27.42,11852.0
2024-12-23 09:30:00,27.57,27.8,27.27,27.66,5194.0,27.57,27.8,27.27,27.66,5194.0
2024-12-23 10:00:00,27.68,27.68,27.29,27.5,3497.0,27.68,27.68,27.29,27.5,3497.0
2024-12-23 10:30:00,27.49,27.49,27.25,27.32,4120.0,27.49,27.49,27.25,27.32,4120.0
2024-12-23 11:00:00,27.28,27.48,27.28,27.46,2423.0,27.28,27.48,27.28,27.46,2423.0
2024-12-23 11:30:00,27.4,27.56,27.39,27.54,4028.0,27.4,27.56,27.39,27.54,4028.0
2024-12-23 12:00:00,27.58,27.82,27.57,27.82,2333.0,27.58,27.82,27.57,27.82,2333.0
2024-12-23 12:30:00,27.78,28.09,27.78,28.01,3887.0,27.78,28.09,27.78,28.01,3887.0
2024-12-23 13:00:00,28.08,28.23,28.04,28.23,3400.0,28.08,28.23,28.04,28.23,3400.0
2024-12-23 13:30:00,28.48,28.48,28.15,28.21,4006.0,28.48,28.48,28.15,28.21,4006.0
2024-12-23 14:00:00,28.19,28.19,28.0,28.0,6679.0,28.19,28.19,28.0,28.0,6679.0
2024-12-23 14:30:00,27.99,28.21,27.94,28.19,9170.0,27.99,28.21,27.94,28.19,9170.0
2024-12-23 15:00:00,28.17,28.4,28.17,28.39,5425.0,28.17,28.4,28.17,28.39,5425.0
2024-12-23 15:30:00,28.41,28.78,28.4,28.71,18878.0,28.41,28.78,28.4,28.71,18878.0
2024-12-24 09:30:00,28.89,28.96,28.31,28.82,6962.0,28.89,28.96,28.31,28.82,6962.0
2024-12-24 10:00:00,28.8,29.2,28.8,28.94,5799.0,28.8,29.2,28.8,28.94,5799.0
2024-12-24 10:30:00,28.98,29.59,28.9,29.59,4479.0,28.98,29.59,28.9,29.59,4479.0
2024-12-24 11:00:00,29.61,29.71,29.18,29.18,6689.0,29.61,29.71,29.18,29.18,6689.0
2024-12-24 11:30:00,29.11,29.45,29.11,29.45,2100.0,29.11,29.45,29.11,29.45,2100.0
2024-12-24 12:00:00,29.35,29.63,29.32,29.63,6410.0,29.35,29.63,29.32,29.63,6410.0
2024-12-24 12:30:00,29.64,29.94,29.64,29.83,11590.0,29.64,29.94,29.64,29.83,11590.0
2024-12-26 09:30:00,29.32,29.33,28.75,29.2,9039.0,29.32,29.33,28.75,29.2,9039.0
2024-12-26 10:00:00,29.19,29.59,29.19,29.59,3475.0,29.19,29.59,29.19,29.59,3475.0
2024-12-26 10:30:00,29.47,29.53,29.25,29.47,3913.0,29.47,29.53,29.25,29.47,3913.0
2024-12-26 11:00:00,29.49,29.57,29.31,29.39,4093.0,29.49,29.57,29.31,29.39,4093.0
2024-12-26 11:30:00,29.43,29.43,29.32,29.33,3556.0,29.43,29.43,29.32,29.33,3556.0
2024-12-26 12:00:00,29.25,29.36,29.16,29.18,3485.0,29.25,29.36,29.16,29.18,3485.0
2024-12-26 12:30:00,29.15,29.49,29.15,29.34,4952.0,29.15,29.49,29.15,29.34,4952.0
2024-12-26 13:00:00,29.35,29.44,29.34,29.44,2988.0,29.35,29.44,29.34,29.44,2988.0
2024-12-26 13:30:00,29.43,29.43,29.17,29.21,5529.0,29.43,29.43,29.17,29.21,5529.0
2024-12-26 14:00:00,29.22,29.23,29.14,29.23,4701.0,29.22,29.23,29.14,29.23,4701.0
2024-12-26 14:30:00,29.24,29.37,29.22,29.37,10669.0,29.24,29.37,29.22,29.37,10669.0
2024-12-26 15:00:00,29.36,29.42,29.25,29.26,7665.0,29.36,29.42,29.25,29.26,7665.0
2024-12-26 15:30:00,29.24,29.6,29.24,29.55,15457.0,29.24,29.6,29.24,29.55,15457.0
2024-12-27 09:30:00,29.47,29.7,29.32,29.7,5529.0,29.47,29.7,29.32,29.7,5529.0
2024-12-27 10:00:00,29.61,29.61,29.14,29.16,5941.0,29.61,29.61,29.14,29.16,5941.0
2024-12-27 10:30:00,29.16,29.31,29.02,29.31,3600.0,29.16,29.31,29.02,29.31,3600.0
2024-12-27 11:00:00,29.31,29.51,29.24,29.51,4054.0,29.31,29.51,29.24,29.51,4054.0
2024-12-27 11:30:00,29.53,29.55,29.23,29.23,2461.0,29.53,29.55,29.23,29.23,2461.0
2024-12-27 12:00:00,29.27,29.33,29.18,29.18,3053.0,29.27,29.33,29.18,29.18,3053.0
2024-12-27 12:30:00,29.26,29.26,29.09,29.2,5194.0,29.26,29.26,29.09,29.2,5194.0
2024-12-27 13:00:00,29.29,29.29,29.09,29.1,2551.0,29.29,29.29,29.09,29.1,2551.0
2024-12-27 13:30:00,29.07,29.19,29.06,29.19,2800.0,29.07,29.19,29.06,29.19,2800.0
2024-12-27 14:00:00,29.2,29.25,29.2,29.25,1340.0,29.2,29.25,29.2,29.25,1340.0
2024-12-27 14:30:00,29.23,29.38,29.22,29.31,4613.0,29.23,29.38,29.22,29.31,4613.0
2024-12-27 15:00:00,29.32,29.32,29.14,29.16,5023.0,29.32,29.32,29.14,29.16,5023.0
2024-12-27 15:30:00,29.17,29.28,29.1,29.1,14087.0,29.17,29.28,29.1,29.1,14087.0
2024-12-30 09:30:00,28.58,28.59,27.99,28.0,8755.0,28.58,28.59,27.99,28.0,8755.0
2024-12-30 10:00:00,28.12,28.6,28.12,28.47,4404.0,28.12,28.6,28.12,28.47,4404.0
2024-12-30 10:30:00,28.54,28.75,28.54,28.63,2944.0,28.54,28.75,28.54,28.63,2944.0
2024-12-30 11:00:00,28.64,28.92,28.64,28.88,4816.0,28.64,28.92,28.64,28.88,4816.0
2024-12-30 11:30:00,28.79,29.02,28.79,28.93,6994.0,28.79,29.02,28.79,28.93,6994.0
2024-12-30 12:00:00,28.92,28.94,28.86,28.86,2628.0,28.92,28.94,28.86,28.86,2628.0
2024-12-30 12:30:00,28.84,28.93,28.84,28.87,4881.0,28.84,28.93,28.84,28.87,4881.0
2024-12-30 13:00:00,28.87,28.88,28.73,28.73,2326.0,28.87,28.88,28.73,28.73,2326.0
2024-12-30 13:30:00,28.73,28.74,28.66,28.7,5325.0,28.73,28.74,28.66,28.7,5325.0
2024-12-30 14:00:00,28.68,28.76,28.63,28.76,1857.0,28.68,28.76,28.63,28.76,1857.0
2024-12-30 14:30:00,28.74,28.86,28.74,28.82,3066.0,28.74,28.86,28.74,28.82,3066.0
2024-12-30 15:00:00,28.8,28.8,28.63,28.63,4652.0,28.8,28.8,28.63,28.63,4652.0
2024-12-30 15:30:00,28.63,28.64,28.46,28.48,8534.0,28.63,28.64,28.46,28.48,8534.0
2024-12-31 09:30:00,28.32,29.45,28.32,29.45,10444.0,28.32,29.45,28.32,29.45,10444.0
2024-12-31 10:00:00,29.49,29.8,29.49,29.7,2725.0,29.49,29.8,29.49,29.7,2725.0
2024-12-31 10:30:00,29.6,29.91,29.6,29.61,6698.0,29.6,29.91,29.6,29.61,6698.0
2024-12-31 11:00:00,29.65,29.8,29.63,29.71,3946.0,29.65,29.8,29.63,29.71,3946.0
2024-12-31 11:30:00,29.7,29.83,29.64,29.64,3785.0,29.7,29.83,29.64,29.64,3785.0
2024-12-31 12:00:00,29.59,29.66,29.41,29.41,4824.0,29.59,29.66,29.41,29.41,4824.0
2024-12-31 12:30:00,29.42,29.7,29.37,29.59,1263.0,29.42,29.7,29.37,29.59,1263.0
2024-12-31 13:00:00,29.66,29.73,29.62,29.62,2337.0,29.66,29.73,29.62,29.62,2337.0
2024-12-31 13:30:00,29.61,29.69,29.61,29.64,627.0,29.61,29.69,29.61,29.64,627.0
2024-12-31 14:00:00,29.6,29.74,29.59,29.59,3110.0,29.6,29.74,29.59,29.59,3110.0
2024-12-31 14:30:00,29.6,29.75,29.57,29.74,2075.0,29.6,29.75,29.57,29.74,2075.0
2024-12-31 15:00:00,29.74,29.87,29.63,29.67,4072.0,29.74,29.87,29.63,29.67,4072.0
2024-12-31 15:30:00,29.64,29.71,29.21,29.22,13438.0,29.64,29.71,29.21,29.22,13438.0
2025-01-02 09:30:00,29.55,30.68,29.54,30.51,13325.0,29.55,30.68,29.54,30.51,13325.0
2025-01-02 10:00:00,30.28,30.36,30.08,30.12,2273.0,30.28,30.36,30.08,30.12,2273.0
2025-01-02 10:30:00,30.11,30.27,29.95,30.25,3167.0,30.11,30.27,29.95,30.25,3167.0
2025-01-02 11:00:00,30.23,30.23,30.07,30.2,800.0,30.23,30.23,30.07,30.2,800.0
2025-01-02 11:30:00,30.24,30.43,30.18,30.36,2335.0,30.24,30.43,30.18,30.36,2335.0
2025-01-02 12:00:00,30.4,30.4,30.12,30.12,700.0,30.4,30.4,30.12,30.12,700.0
2025-01-02 12:30:00,30.07,30.22,30.07,30.22,2284.0,30.07,30.22,30.07,30.22,2284.0
2025-01-02 13:00:00,30.16,30.24,30.06,30.07,2409.0,30.16,30.24,30.06,30.07,2409.0
2025-01-02 13:30:00,30.06,30.08,29.94,29.95,5058.0,30.06,30.08,29.94,29.95,5058.0
2025-01-02 14:00:00,29.95,30.14,29.95,30.09,3716.0,29.95,30.14,29.95,30.09,3716.0
2025-01-02 14:30:00,30.04,30.15,29.97,30.1,3795.0,30.04,30.15,29.97,30.1,3795.0
2025-01-02 15:00:00,30.1,30.22,30.1,30.15,3100.0,30.1,30.22,30.1,30.15,3100.0
2025-01-02 15:30:00,30.11,30.33,30.04,30.29,12673.0,30.11,30.33,30.04,30.29,12673.0
2025-01-03 09:30:00,30.45,30.49,29.89,29.9,7778.0,30.45,30.49,29.89,29.9,7778.0
2025-01-03 10:00:00,29.84,30.15,29.82,30.15,900.0,29.84,30.15,29.82,30.15,900.0
2025-01-03 10:30:00,30.21,30.25,30.09,30.09,1771.0,30.21,30.25,30.09,30.09,1771.0
2025-01-03 11:00:00,30.15,30.25,30.15,30.25,764.0,30.15,30.25,30.15,30.25,764.0
2025-01-03 11:30:00,30.02,30.03,29.92,29.92,4900.0,30.02,30.03,29.92,29.92,4900.0
2025-01-03 12:00:00,29.98,30.12,29.98,30.12,4148.0,29.98,30.12,29.98,30.12,4148.0
2025-01-03 12:30:00,30.1,30.1,30.03,30.03,1050.0,30.1,30.1,30.03,30.03,1050.0
2025-01-03 13:00:00,30.16,30.18,30.14,30.14,1065.0,30.16,30.18,30.14,30.14,1065.0
2025-01-03 13:30:00,30.11,30.11,30.06,30.1,1400.0,30.11,30.11,30.06,30.1,1400.0
2025-01-03 14:00:00,30.11,30.11,30.09,30.09,500.0,30.11,30.11,30.09,30.09,500.0
2025-01-03 14:30:00,30.1,30.14,30.03,30.07,1416.0,30.1,30.14,30.03,30.07,1416.0
2025-01-03 15:00:00,30.07,30.29,30.07,30.29,1500.0,30.07,30.29,30.07,30.29,1500.0
2025-01-03 15:30:00,30.26,30.44,30.22,30.39,5888.0,30.26,30.44,30.22,30.39,5888.0
2025-01-06 09:30:00,30.94,31.74,30.94,31.65,7704.0,30.94,31.74,30.94,31.65,7704.0
2025-01-06 10:00:00,31.7,32.11,31.6,32.11,2511.0,31.7,32.11,31.6,32.11,2511.0
2025-01-06 10:30:00,32.21,32.3,31.73,31.73,3504.0,32.21,32.3,31.73,31.73,3504.0
2025-01-06 11:00:00,31.76,31.91,31.73,31.74,2379.0,31.76,31.91,31.73,31.74,2379.0
2025-01-06 11:30:00,31.74,31.74,31.54,31.59,1932.0,31.74,31.74,31.54,31.59,1932.0
2025-01-06 12:00:00,31.61,31.66,31.42,31.42,3960.0,31.61,31.66,31.42,31.42,3960.0
2025-01-06 12:30:00,31.43,31.48,31.32,31.32,1500.0,31.43,31.48,31.32,31.32,1500.0
2025-01-06 13:00:00,31.44,31.44,31.31,31.38,2321.0,31.44,31.44,31.31,31.38,2321.0
2025-01-06 13:30:00,31.37,31.42,31.3,31.4,2100.0,31.37,31.42,31.3,31.4,2100.0
2025-01-06 14:00:00,31.37,31.37,31.21,31.33,2000.0,31.37,31.37,31.21,31.33,2000.0
2025-01-06 14:30:00,31.34,31.35,31.13,31.25,1756.0,31.34,31.35,31.13,31.25,1756.0
2025-01-06 15:00:00,31.12,31.13,30.82,30.82,2500.0,31.12,31.13,30.82,30.82,2500.0
2025-01-06 15:30:00,30.81,30.93,30.52,30.55,7680.0,30.81,30.93,30.52,30.55,7680.0
2025-01-07 09:30:00,30.86,31.51,30.86,31.49,1900.0,30.86,31.51,30.86,31.49,1900.0
2025-01-07 10:00:00,31.4,31.4,30.95,31.01,2400.0,31.4,31.4,30.95,31.01,2400.0
2025-01-07 10:30:00,30.7,30.71,30.31,30.69,1295.0,30.7,30.71,30.31,30.69,1295.0
2025-01-07 11:00:00,30.67,30.67,30.25,30.3,1000.0,30.67,30.67,30.25,30.3,1000.0
2025-01-07 11:30:00,30.23,30.28,29.84,29.87,2487.0,30.23,30.28,29.84,29.87,2487.0
2025-01-07 12:00:00,29.89,30.11,29.88,30.04,4200.0,29.89,30.11,29.88,30.04,4200.0
2025-01-07 12:30:00,30.07,30.09,29.99,29.99,2600.0,30.07,30.09,29.99,29.99,2600.0
2025-01-07 13:00:00,30.04,30.06,30.0,30.06,4877.0,30.04,30.06,30.0,30.06,4877.0
2025-01-07 13:30:00,30.07,30.08,29.99,30.01,3857.0,30.07,30.08,29.99,30.01,3857.0
2025-01-07 14:00:00,30.01,30.07,30.0,30.05,3087.0,30.01,30.07,30.0,30.05,3087.0
2025-01-07 14:30:00,30.04,30.04,29.91,29.95,13672.0,30.04,30.04,29.91,29.95,13672.0
2025-01-07 15:00:00,29.93,30.01,29.69,29.69,7469.0,29.93,30.01,29.69,29.69,7469.0
2025-01-07 15:30:00,29.69,29.84,29.45,29.45,19922.0,29.69,29.84,29.45,29.45,19922.0
2025-01-08 09:30:00,28.97,29.04,28.52,28.61,9544.0,28.97,29.04,28.52,28.61,9544.0
2025-01-08 10:00:00,28.65,29.07,28.65,29.07,4043.0,28.65,29.07,28.65,29.07,4043.0
2025-01-08 10:30:00,28.95,29.29,28.92,29.24,3596.0,28.95,29.29,28.92,29.24,3596.0
2025-01-08 11:00:00,29.32,29.33,29.03,29.06,4874.0,29.32,29.33,29.03,29.06,4874.0
2025-01-08 11:30:00,29.02,29.07,28.91,28.96,3413.0,29.02,29.07,28.91,28.96,3413.0
2025-01-08 12:00:00,28.97,29.0,28.79,28.83,2304.0,28.97,29.0,28.79,28.83,2304.0
2025-01-08 12:30:00,28.81,28.87,28.79,28.86,2426.0,28.81,28.87,28.79,28.86,2426.0
2025-01-08 13:00:00,28.91,29.1,28.91,29.09,3242.0,28.91,29.1,28.91,29.09,3242.0
2025-01-08 13:30:00,29.07,29.07,28.92,28.99,3436.0,29.07,29.07,28.92,28.99,3436.0
2025-01-08 14:00:00,29.0,29.19,28.91,29.19,5250.0,29.0,29.19,28.91,29.19,5250.0
2025-01-08 14:30:00,29.1,29.32,29.06,29.23,4802.0,29.1,29.32,29.06,29.23,4802.0
2025-01-08 15:00:00,29.19,29.25,29.04,29.25,4452.0,29.19,29.25,29.04,29.25,4452.0
2025-01-08 15:30:00,29.22,29.36,29.12,29.36,12371.0,29.22,29.36,29.12,29.36,12371.0
2025-01-10 09:30:00,28.47,28.49,27.77,28.25,7534.0,28.47,28.49,27.77,28.25,7534.0
2025-01-10 10:00:00,28.06,28.06,27.45,27.65,4426.0,28.06,28.06,27.45,27.65,4426.0
2025-01-10 10:30:00,27.66,28.01,27.66,27.96,11698.0,27.66,28.01,27.66,27.96,11698.0
2025-01-10 11:00:00,27.99,28.17,27.73,27.73,7039.0,27.99,28.17,27.73,27.73,7039.0
2025-01-10 11:30:00,27.73,27.79,27.59,27.6,4487.0,27.73,27.79,27.59,27.6,4487.0
2025-01-10 12:00:00,27.62,27.71,27.6,27.62,4996.0,27.62,27.71,27.6,27.62,4996.0
2025-01-10 12:30:00,27.73,27.89,27.71,27.89,2674.0,27.73,27.89,27.71,27.89,2674.0
2025-01-10 13:00:00,27.94,28.02,27.87,27.98,3601.0,27.94,28.02,27.87,27.98,3601.0
2025-01-10 13:30:00,28.02,28.22,27.83,27.87,5154.0,28.02,28.22,27.83,27.87,5154.0
2025-01-10 14:00:00,28.01,28.01,27.88,27.9,2570.0,28.01,28.01,27.88,27.9,2570.0
2025-01-10 14:30:00,27.98,28.22,27.98,28.22,2393.0,27.98,28.22,27.98,28.22,2393.0
2025-01-10 15:00:00,28.22,28.38,28.19,28.38,10401.0,28.22,28.38,28.19,28.38,10401.0
2025-01-10 15:30:00,28.29,28.42,28.18,28.36,15838.0,28.29,28.42,28.18,28.36,15838.0
2025-01-13 09:30:00,27.95,28.5,27.45,27.94,12999.0,27.95,28.5,27.45,27.94,12999.0
2025-01-13 10:00:00,27.96,27.96,27.38,27.38,7979.0,27.96,27.96,27.38,27.38,7979.0
2025-01-13 10:30:00,27.43,27.49,27.18,27.2,4967.0,27.43,27.49,27.18,27.2,4967.0
2025-01-13 11:00:00,27.11,27.16,26.96,27.04,3411.0,27.11,27.16,26.96,27.04,3411.0
2025-01-13 11:30:00,27.02,27.03,26.8,27.01,5175.0,27.02,27.03,26.8,27.01,5175.0
2025-01-13 12:00:00,26.95,27.26,26.95,27.26,4894.0,26.95,27.26,26.95,27.26,4894.0
2025-01-13 12:30:00,27.27,27.32,27.16,27.32,2620.0,27.27,27.32,27.16,27.32,2620.0
2025-01-13 13:00:00,27.3,27.37,27.27,27.32,2682.0,27.3,27.37,27.27,27.32,2682.0
2025-01-13 13:30:00,27.34,27.47,27.34,27.45,2961.0,27.34,27.47,27.34,27.45,2961.0
2025-01-13 14:00:00,27.4,27.5,27.27,27.3,2863.0,27.4,27.5,27.27,27.3,2863.0
2025-01-13 14:30:00,27.27,27.27,27.12,27.19,3273.0,27.27,27.27,27.12,27.19,3273.0
2025-01-13 15:00:00,27.15,27.25,27.03,27.03,3113.0,27.15,27.25,27.03,27.03,3113.0
2025-01-13 15:30:00,26.98,26.99,26.76,26.96,14546.0,26.98,26.99,26.76,26.96,14546.0
2025-01-14 09:30:00,26.92,27.1,26.22,26.22,4565.0,26.92,27.1,26.22,26.22,4565.0
2025-01-14 10:00:00,26.31,26.51,26.3,26.38,2307.0,26.31,26.51,26.3,26.38,2307.0
2025-01-14 10:30:00,26.36,26.39,26.3,26.3,1108.0,26.36,26.39,26.3,26.3,1108.0
2025-01-14 11:00:00,26.2,26.2,25.88,25.88,1969.0,26.2,26.2,25.88,25.88,1969.0
2025-01-14 11:30:00,25.88,26.01,25.83,25.84,1250.0,25.88,26.01,25.83,25.84,1250.0
2025-01-14 12:00:00,25.8,25.8,25.68,25.68,1680.0,25.8,25.8,25.68,25.68,1680.0
2025-01-14 12:30:00,25.74,25.78,25.67,25.73,1065.0,25.74,25.78,25.67,25.73,1065.0
2025-01-14 13:00:00,25.69,25.71,25.65,25.71,2137.0,25.69,25.71,25.65,25.71,2137.0
2025-01-14 13:30:00,25.65,25.7,25.61,25.61,1300.0,25.65,25.7,25.61,25.61,1300.0
2025-01-14 14:00:00,25.61,25.95,25.56,25.95,1403.0,25.61,25.95,25.56,25.95,1403.0
2025-01-14 14:30:00,25.9,25.9,25.5,25.5,700.0,25.9,25.9,25.5,25.5,700.0
2025-01-14 15:00:00,25.46,25.46,25.29,25.29,3461.0,25.46,25.46,25.29,25.29,3461.0
2025-01-14 15:30:00,25.24,25.49,25.11,25.25,11956.0,25.24,25.49,25.11,25.25,11956.0
2025-01-15 09:30:00,26.14,26.26,25.53,25.7,4274.0,26.14,26.26,25.53,25.7,4274.0
2025-01-15 10:00:00,25.67,25.75,25.44,25.55,5645.0,25.67,25.75,25.44,25.55,5645.0
2025-01-15 10:30:00,25.84,26.03,25.73,25.73,8778.0,25.84,26.03,25.73,25.73,8778.0
2025-01-15 11:00:00,25.7,25.76,25.63,25.73,5888.0,25.7,25.76,25.63,25.73,5888.0
2025-01-15 11:30:00,25.7,25.7,25.58,25.67,2400.0,25.7,25.7,25.58,25.67,2400.0
2025-01-15 12:00:00,25.66,25.66,25.39,25.48,1200.0,25.66,25.66,25.39,25.48,1200.0
2025-01-15 12:30:00,25.6,25.6,25.4,25.41,2383.0,25.6,25.6,25.4,25.41,2383.0
2025-01-15 13:00:00,25.34,25.36,25.27,25.36,1900.0,25.34,25.36,25.27,25.36,1900.0
2025-01-15 13:30:00,25.4,25.48,25.36,25.45,1400.0,25.4,25.48,25.36,25.45,1400.0
2025-01-15 14:00:00,25.42,25.44,25.34,25.39,1581.0,25.42,25.44,25.34,25.39,1581.0
2025-01-15 14:30:00,25.46,25.46,25.29,25.29,1000.0,25.46,25.46,25.29,25.29,1000.0
2025-01-15 15:00:00,25.3,25.45,25.17,25.42,6012.0,25.3,25.45,25.17,25.42,6012.0
2025-01-15 15:30:00,25.39,25.52,25.08,25.08,8173.0,25.39,25.52,25.08,25.08,8173.0
2025-01-16 09:30:00,25.01,25.05,23.1,23.1,11256.0,25.01,25.05,23.1,23.1,11256.0
2025-01-16 10:00:00,23.09,23.42,22.85,23.16,25260.0,23.09,23.42,22.85,23.16,25260.0
2025-01-16 10:30:00,23.31,24.2,23.27,24.17,14806.0,23.31,24.2,23.27,24.17,14806.0
2025-01-16 11:00:00,24.16,24.53,24.13,24.53,12700.0,24.16,24.53,24.13,24.53,12700.0
2025-01-16 11:30:00,24.45,24.45,24.23,24.39,2348.0,24.45,24.45,24.23,24.39,2348.0
2025-01-16 12:00:00,24.39,24.53,24.3,24.53,7239.0,24.39,24.53,24.3,24.53,7239.0
2025-01-16 12:30:00,24.62,24.85,24.58,24.85,1000.0,24.62,24.85,24.58,24.85,1000.0
2025-01-16 13:00:00,24.73,24.85,24.64,24.64,1803.0,24.73,24.85,24.64,24.64,1803.0
2025-01-16 13:30:00,24.65,24.84,24.65,24.73,5507.0,24.65,24.84,24.65,24.73,5507.0
2025-01-16 14:00:00,24.68,24.68,24.52,24.52,2390.0,24.68,24.68,24.52,24.52,2390.0
2025-01-16 14:30:00,24.57,24.57,24.51,24.56,1300.0,24.57,24.57,24.51,24.56,1300.0
2025-01-16 15:00:00,24.57,24.58,24.5,24.55,2028.0,24.57,24.58,24.5,24.55,2028.0
2025-01-16 15:30:00,24.57,24.96,24.57,24.87,20389.0,24.57,24.96,24.57,24.87,20389.0
2025-01-17 09:30:00,25.22,25.47,24.29,24.35,2530.0,25.22,25.47,24.29,24.35,2530.0
2025-01-17 10:00:00,24.31,24.61,24.29,24.48,1410.0,24.31,24.61,24.29,24.48,1410.0
2025-01-17 10:30:00,24.55,24.64,24.38,24.38,1700.0,24.55,24.64,24.38,24.38,1700.0
2025-01-17 11:00:00,24.32,24.34,23.95,24.0,2850.0,24.32,24.34,23.95,24.0,2850.0
2025-01-17 11:30:00,24.04,24.14,24.03,24.07,1400.0,24.04,24.14,24.03,24.07,1400.0
2025-01-17 12:00:00,24.01,24.12,24.0,24.07,2048.0,24.01,24.12,24.0,24.07,2048.0
2025-01-17 12:30:00,24.02,24.1,24.0,24.08,2915.0,24.02,24.1,24.0,24.08,2915.0
2025-01-17 13:00:00,24.02,24.02,23.78,23.81,4349.0,24.02,24.02,23.78,23.81,4349.0
2025-01-17 13:30:00,23.75,23.92,23.75,23.92,3190.0,23.75,23.92,23.75,23.92,3190.0
2025-01-17 14:00:00,23.84,23.95,23.84,23.94,1200.0,23.84,23.95,23.84,23.94,1200.0
2025-01-17 14:30:00,23.91,23.94,23.8,23.81,2714.0,23.91,23.94,23.8,23.81,2714.0
2025-01-17 15:00:00,23.81,24.31,23.75,24.3,9957.0,23.81,24.31,23.75,24.3,9957.0
2025-01-17 15:30:00,24.3,24.3,23.88,24.02,17752.0,24.3,24.3,23.88,24.02,17752.0
2025-01-21 09:30:00,24.63,25.93,24.63,25.55,6433.0,24.63,25.93,24.63,25.55,6433.0
2025-01-21 10:00:00,25.58,26.47,25.47,26.26,15261.0,25.58,26.47,25.47,26.26,15261.0
2025-01-21 10:30:00,26.34,26.91,26.34,26.75,12028.0,26.34,26.91,26.34,26.75,12028.0
2025-01-21 11:00:00,26.65,26.73,25.91,26.08,12082.0,26.65,26.73,25.91,26.08,12082.0
2025-01-21 11:30:00,26.09,26.44,26.09,26.29,3229.0,26.09,26.44,26.09,26.29,3229.0
2025-01-21 12:00:00,26.28,26.32,26.05,26.23,9803.0,26.28,26.32,26.05,26.23,9803.0
2025-01-21 12:30:00,26.24,26.31,26.09,26.25,3883.0,26.24,26.31,26.09,26.25,3883.0
2025-01-21 13:00:00,26.27,26.47,26.22,26.42,3653.0,26.27,26.47,26.22,26.42,3653.0
2025-01-21 13:30:00,26.44,26.44,26.31,26.31,5950.0,26.44,26.44,26.31,26.31,5950.0
2025-01-21 14:00:00,26.32,26.53,26.3,26.44,7795.0,26.32,26.53,26.3,26.44,7795.0
2025-01-21 14:30:00,26.41,26.57,26.41,26.53,7478.0,26.41,26.57,26.41,26.53,7478.0
2025-01-21 15:00:00,26.57,26.57,26.44,26.48,4873.0,26.57,26.57,26.44,26.48,4873.0
2025-01-21 15:30:00,26.57,26.72,26.29,26.5,14859.0,26.57,26.72,26.29,26.5,14859.0
2025-01-22 09:30:00,26.65,26.65,25.92,26.17,2200.0,26.65,26.65,25.92,26.17,2200.0
2025-01-22 10:00:00,26.11,26.42,26.08,26.24,1700.0,26.11,26.42,26.08,26.24,1700.0
2025-01-22 10:30:00,26.25,26.25,25.98,26.2,1754.0,26.25,26.25,25.98,26.2,1754.0
2025-01-22 11:00:00,26.17,26.22,26.06,26.17,1342.0,26.17,26.22,26.06,26.17,1342.0
2025-01-22 11:30:00,26.15,26.31,26.14,26.29,1100.0,26.15,26.31,26.14,26.29,1100.0
2025-01-22 12:00:00,26.3,26.4,26.3,26.4,770.0,26.3,26.4,26.3,26.4,770.0
2025-01-22 12:30:00,26.41,26.56,26.38,26.38,2143.0,26.41,26.56,26.38,26.38,2143.0
2025-01-22 13:00:00,26.43,26.46,26.39,26.45,1500.0,26.43,26.46,26.39,26.45,1500.0
2025-01-22 13:30:00,26.47,27.17,26.36,27.15,8995.0,26.47,27.17,26.36,27.15,8995.0
2025-01-22 14:00:00,27.17,27.17,26.94,27.01,13777.0,27.17,27.17,26.94,27.01,13777.0
2025-01-22 14:30:00,27.0,27.14,26.9,26.9,4025.0,27.0,27.14,26.9,26.9,4025.0
2025-01-22 15:00:00,26.92,26.99,26.78,26.78,4461.0,26.92,26.99,26.78,26.78,4461.0
2025-01-22 15:30:00,26.83,26.87,26.51,26.73,9700.0,26.83,26.87,26.51,26.73,9700.0
2025-01-23 09:30:00,26.76,26.87,26.39,26.73,3021.0,26.76,26.87,26.39,26.73,3021.0
2025-01-23 10:00:00,26.54,26.99,26.45,26.94,3094.0,26.54,26.99,26.45,26.94,3094.0
2025-01-23 10:30:00,27.08,28.0,27.08,28.0,5722.0,27.08,28.0,27.08,28.0,5722.0
2025-01-23 11:00:00,28.1,28.15,27.93,28.09,3189.0,28.1,28.15,27.93,28.09,3189.0
2025-01-23 11:30:00,28.15,28.66,28.15,28.48,6049.0,28.15,28.66,28.15,28.48,6049.0
2025-01-23 12:00:00,28.57,28.66,28.31,28.31,1432.0,28.57,28.66,28.31,28.31,1432.0
2025-01-23 12:30:00,28.34,28.34,27.75,28.02,2885.0,28.34,28.34,27.75,28.02,2885.0
2025-01-23 13:00:00,28.04,28.1,27.95,28.01,1897.0,28.04,28.1,27.95,28.01,1897.0
2025-01-23 13:30:00,28.02,28.18,27.98,28.18,5500.0,28.02,28.18,27.98,28.18,5500.0
2025-01-23 14:00:00,28.18,28.19,28.07,28.1,1859.0,28.18,28.19,28.07,28.1,1859.0
2025-01-23 14:30:00,28.13,28.28,28.07,28.28,3592.0,28.13,28.28,28.07,28.28,3592.0
2025-01-23 15:00:00,28.26,28.26,27.95,28.16,4956.0,28.26,28.26,27.95,28.16,4956.0
2025-01-23 15:30:00,28.15,28.95,28.07,28.86,15334.0,28.15,28.95,28.07,28.86,15334.0
2025-01-24 09:30:00,28.51,28.8,28.51,28.8,1329.0,28.51,28.8,28.51,28.8,1329.0
2025-01-24 10:00:00,28.7,28.79,28.48,28.77,2908.0,28.7,28.79,28.48,28.77,2908.0
2025-01-24 10:30:00,28.77,28.77,28.43,28.45,3583.0,28.77,28.77,28.43,28.45,3583.0
2025-01-24 11:00:00,28.35,28.35,28.2,28.2,1917.0,28.35,28.35,28.2,28.2,1917.0
2025-01-24 11:30:00,28.2,28.22,28.1,28.11,1980.0,28.2,28.22,28.1,28.11,1980.0
2025-01-24 12:00:00,28.1,28.26,28.1,28.24,1415.0,28.1,28.26,28.1,28.24,1415.0
2025-01-24 12:30:00,28.26,28.35,28.07,28.1,1210.0,28.26,28.35,28.07,28.1,1210.0
2025-01-24 13:00:00,28.11,28.11,27.94,27.94,1215.0,28.11,28.11,27.94,27.94,1215.0
2025-01-24 13:30:00,27.94,27.95,27.88,27.88,2885.0,27.94,27.95,27.88,27.88,2885.0
2025-01-24 14:00:00,27.86,27.9,27.54,27.57,2269.0,27.86,27.9,27.54,27.57,2269.0
2025-01-24 14:30:00,27.56,27.73,27.56,27.73,3699.0,27.56,27.73,27.56,27.73,3699.0
2025-01-24 15:00:00,27.72,27.75,27.45,27.46,3761.0,27.72,27.75,27.45,27.46,3761.0
2025-01-24 15:30:00,27.47,27.75,27.43,27.49,10523.0,27.47,27.75,27.43,27.49,10523.0
2025-01-27 09:30:00,27.35,29.15,27.35,28.31,11349.0,27.35,29.15,27.35,28.31,11349.0
2025-01-27 10:00:00,28.27,28.5,28.2,28.45,2506.0,28.27,28.5,28.2,28.45,2506.0
2025-01-27 10:30:00,28.45,28.52,27.92,27.92,2193.0,28.45,28.52,27.92,27.92,2193.0
2025-01-27 11:00:00,28.04,28.14,28.03,28.07,2434.0,28.04,28.14,28.03,28.07,2434.0
2025-01-27 11:30:00,28.02,28.16,27.96,28.06,1669.0,28.02,28.16,27.96,28.06,1669.0
2025-01-27 12:00:00,28.06,28.11,28.05,28.05,900.0,28.06,28.11,28.05,28.05,900.0
2025-01-27 12:30:00,28.06,28.06,27.73,27.73,1200.0,28.06,28.06,27.73,27.73,1200.0
2025-01-27 13:00:00,27.81,27.94,27.79,27.94,1600.0,27.81,27.94,27.79,27.94,1600.0
2025-01-27 13:30:00,28.03,28.03,27.52,27.52,1574.0,28.03,28.03,27.52,27.52,1574.0
2025-01-27 14:00:00,27.53,27.68,27.53,27.67,1100.0,27.53,27.68,27.53,27.67,1100.0
2025-01-27 14:30:00,27.74,27.74,27.46,27.46,1905.0,27.74,27.74,27.46,27.46,1905.0
2025-01-27 15:00:00,27.56,27.77,27.45,27.74,1843.0,27.56,27.77,27.45,27.74,1843.0
2025-01-27 15:30:00,27.75,27.99,27.69,27.95,5787.0,27.75,27.99,27.69,27.95,5787.0
2025-01-28 09:30:00,27.94,28.13,27.59,27.95,800.0,27.94,28.13,27.59,27.95,800.0
2025-01-28 10:00:00,28.07,28.38,28.07,28.15,1600.0,28.07,28.38,28.07,28.15,1600.0
2025-01-28 10:30:00,28.13,28.13,27.77,27.88,3810.0,28.13,28.13,27.77,27.88,3810.0
2025-01-28 11:00:00,27.87,27.91,27.74,27.74,814.0,27.87,27.91,27.74,27.74,814.0
2025-01-28 11:30:00,27.65,27.79,27.65,27.79,290.0,27.65,27.79,27.65,27.79,290.0
2025-01-28 12:00:00,27.72,27.84,27.65,27.65,1200.0,27.72,27.84,27.65,27.65,1200.0
2025-01-28 12:30:00,27.66,27.72,27.66,27.68,500.0,27.66,27.72,27.66,27.68,500.0
2025-01-28 13:00:00,27.66,27.75,27.66,27.7,800.0,27.66,27.75,27.66,27.7,800.0
2025-01-28 13:30:00,27.74,27.77,27.59,27.64,1570.0,27.74,27.77,27.59,27.64,1570.0
2025-01-28 14:00:00,27.72,27.75,27.72,27.75,400.0,27.72,27.75,27.72,27.75,400.0
2025-01-28 14:30:00,27.74,27.95,27.74,27.84,1200.0,27.74,27.95,27.74,27.84,1200.0
2025-01-28 15:00:00,27.77,27.83,27.69,27.69,1532.0,27.77,27.83,27.69,27.69,1532.0
2025-01-28 15:30:00,27.68,27.68,27.51,27.52,6207.0,27.68,27.68,27.51,27.52,6207.0
2025-01-29 09:30:00,27.85,27.97,27.71,27.77,1600.0,27.85,27.97,27.71,27.77,1600.0
2025-01-29 10:00:00,28.01,28.01,27.65,27.65,1012.0,28.01,28.01,27.65,27.65,1012.0
2025-01-29 10:30:00,27.57,27.67,27.5,27.61,1100.0,27.57,27.67,27.5,27.61,1100.0
2025-01-29 11:00:00,27.81,27.81,27.65,27.65,600.0,27.81,27.81,27.65,27.65,600.0
2025-01-29 11:30:00,27.82,27.96,27.82,27.93,1000.0,27.82,27.96,27.82,27.93,1000.0
2025-01-29 12:00:00,27.96,27.98,27.95,27.95,607.0,27.96,27.98,27.95,27.95,607.0
2025-01-29 12:30:00,27.89,27.94,27.86,27.86,799.0,27.89,27.94,27.86,27.86,799.0
2025-01-29 13:00:00,27.92,27.94,27.9,27.94,1183.0,27.92,27.94,27.9,27.94,1183.0
2025-01-29 13:30:00,27.95,27.95,27.95,27.95,100.0,27.95,27.95,27.95,27.95,100.0
2025-01-29 14:00:00,28.0,28.0,27.68,27.72,3608.0,28.0,28.0,27.68,27.72,3608.0
2025-01-29 14:30:00,27.7,28.07,27.7,27.77,1100.0,27.7,28.07,27.7,27.77,1100.0
2025-01-29 15:00:00,27.55,27.55,27.45,27.5,800.0,27.55,27.55,27.45,27.5,800.0
2025-01-29 15:30:00,27.48,27.53,27.15,27.15,7099.0,27.48,27.53,27.15,27.15,7099.0
2025-01-30 09:30:00,27.79,27.79,27.18,27.18,500.0,27.79,27.79,27.18,27.18,500.0
2025-01-30 10:00:00,27.17,27.2,26.85,27.2,2199.0,27.17,27.2,26.85,27.2,2199.0
2025-01-30 10:30:00,27.16,27.42,27.16,27.21,1045.0,27.16,27.42,27.16,27.21,1045.0
2025-01-30 11:00:00,27.4,27.45,27.36,27.37,900.0,27.4,27.45,27.36,27.37,900.0
2025-01-30 11:30:00,27.38,27.51,27.36,27.37,1018.0,27.38,27.51,27.36,27.37,1018.0
2025-01-30 12:00:00,27.34,27.35,27.29,27.31,800.0,27.34,27.35,27.29,27.31,800.0
2025-01-30 12:30:00,27.3,27.3,27.25,27.25,865.0,27.3,27.3,27.25,27.25,865.0
2025-01-30 13:00:00,27.26,27.28,27.21,27.27,1013.0,27.26,27.28,27.21,27.27,1013.0
2025-01-30 13:30:00,27.27,27.35,27.22,27.3,2459.0,27.27,27.35,27.22,27.3,2459.0
2025-01-30 14:00:00,27.26,27.27,27.18,27.18,819.0,27.26,27.27,27.18,27.18,819.0
2025-01-30 14:30:00,27.19,27.23,27.19,27.23,700.0,27.19,27.23,27.19,27.23,700.0
2025-01-30 15:00:00,27.18,27.31,27.18,27.19,2842.0,27.18,27.31,27.18,27.19,2842.0
2025-01-30 15:30:00,27.22,27.22,26.96,27.11,7299.0,27.22,27.22,26.96,27.11,7299.0
2025-01-31 09:30:00,27.17,27.18,26.8,26.8,700.0,27.17,27.18,26.8,26.8,700.0
2025-01-31 10:00:00,26.85,27.0,26.74,27.0,2658.0,26.85,27.0,26.74,27.0,2658.0
2025-01-31 10:30:00,26.83,26.89,26.64,26.64,1194.0,26.83,26.89,26.64,26.64,1194.0
2025-01-31 11:00:00,26.63,26.63,26.47,26.52,3140.0,26.63,26.63,26.47,26.52,3140.0
2025-01-31 11:30:00,26.52,26.6,26.47,26.53,838.0,26.52,26.6,26.47,26.53,838.0
2025-01-31 12:00:00,26.42,26.67,26.38,26.66,2000.0,26.42,26.67,26.38,26.66,2000.0
2025-01-31 12:30:00,26.73,26.92,26.73,26.89,1818.0,26.73,26.92,26.73,26.89,1818.0
2025-01-31 13:00:00,26.86,26.86,26.52,26.52,2000.0,26.86,26.86,26.52,26.52,2000.0
2025-01-31 13:30:00,26.49,26.49,26.32,26.35,600.0,26.49,26.49,26.32,26.35,600.0
2025-01-31 14:00:00,26.31,26.47,26.24,26.45,2002.0,26.31,26.47,26.24,26.45,2002.0
2025-01-31 14:30:00,26.61,26.61,26.43,26.44,4247.0,26.61,26.61,26.43,26.44,4247.0
2025-01-31 15:00:00,26.48,26.51,26.44,26.45,1196.0,26.48,26.51,26.44,26.45,1196.0
2025-01-31 15:30:00,26.51,26.6,26.33,26.55,14825.0,26.51,26.6,26.33,26.55,14825.0
2025-02-03 09:30:00,25.82,27.09,25.82,27.09,9703.0,25.82,27.09,25.82,27.09,9703.0
2025-02-03 10:00:00,27.03,28.48,27.02,28.48,14226.0,27.03,28.48,27.02,28.48,14226.0
2025-02-03 10:30:00,28.63,28.67,28.2,28.34,6139.0,28.63,28.67,28.2,28.34,6139.0
2025-02-03 11:00:00,28.28,28.35,27.1,27.93,23703.0,28.28,28.35,27.1,27.93,23703.0
2025-02-03 11:30:00,28.1,28.27,28.01,28.13,2200.0,28.1,28.27,28.01,28.13,2200.0
2025-02-03 12:00:00,28.11,28.15,28.03,28.05,1539.0,28.11,28.15,28.03,28.05,1539.0
2025-02-03 12:30:00,27.91,27.91,27.76,27.77,1300.0,27.91,27.91,27.76,27.77,1300.0
2025-02-03 13:00:00,27.68,27.68,27.58,27.64,821.0,27.68,27.68,27.58,27.64,821.0
2025-02-03 13:30:00,27.72,27.88,27.72,27.88,600.0,27.72,27.88,27.72,27.88,600.0
2025-02-03 14:00:00,28.05,28.12,27.99,28.12,1343.0,28.05,28.12,27.99,28.12,1343.0
2025-02-03 14:30:00,28.38,28.5,28.34,28.43,4815.0,28.38,28.5,28.34,28.43,4815.0
2025-02-03 15:00:00,28.46,28.46,28.13,28.15,2399.0,28.46,28.46,28.13,28.15,2399.0
2025-02-03 15:30:00,28.16,28.24,27.67,27.69,8631.0,28.16,28.24,27.67,27.69,8631.0
2025-02-04 09:30:00,27.36,27.36,27.04,27.05,1846.0,27.36,27.36,27.04,27.05,1846.0
2025-02-04 10:00:00,27.0,27.02,26.77,26.77,2418.0,27.0,27.02,26.77,26.77,2418.0
2025-02-04 10:30:00,26.8,27.36,26.8,27.24,3477.0,26.8,27.36,26.8,27.24,3477.0
2025-02-04 11:00:00,27.16,27.27,27.03,27.08,2591.0,27.16,27.27,27.03,27.08,2591.0
2025-02-04 11:30:00,27.11,27.29,27.11,27.16,3456.0,27.11,27.29,27.11,27.16,3456.0
2025-02-04 12:00:00,27.16,27.16,27.15,27.15,300.0,27.16,27.16,27.15,27.15,300.0
2025-02-04 12:30:00,27.01,27.15,27.01,27.15,948.0,27.01,27.15,27.01,27.15,948.0
2025-02-04 13:00:00,27.13,27.13,26.96,26.98,2506.0,27.13,27.13,26.96,26.98,2506.0
2025-02-04 13:30:00,27.0,27.0,26.9,26.9,1606.0,27.0,27.0,26.9,26.9,1606.0
2025-02-04 14:00:00,26.9,27.0,26.82,26.89,2530.0,26.9,27.0,26.82,26.89,2530.0
2025-02-04 14:30:00,26.89,27.4,26.89,27.38,2116.0,26.89,27.4,26.89,27.38,2116.0
2025-02-04 15:00:00,27.35,27.6,27.35,27.51,1232.0,27.35,27.6,27.35,27.51,1232.0
2025-02-04 15:30:00,27.47,27.56,27.34,27.36,6257.0,27.47,27.56,27.34,27.36,6257.0
2025-02-05 09:30:00,27.5,27.51,27.16,27.16,1430.0,27.5,27.51,27.16,27.16,1430.0
2025-02-05 10:00:00,27.18,27.23,27.0,27.0,2062.0,27.18,27.23,27.0,27.0,2062.0
2025-02-05 10:30:00,26.88,26.96,26.7,26.92,2784.0,26.88,26.96,26.7,26.92,2784.0
2025-02-05 11:00:00,26.94,26.94,26.8,26.91,1261.0,26.94,26.94,26.8,26.91,1261.0
2025-02-05 11:30:00,26.89,26.96,26.85,26.96,500.0,26.89,26.96,26.85,26.96,500.0
2025-02-05 12:00:00,26.89,26.97,26.81,26.85,1300.0,26.89,26.97,26.81,26.85,1300.0
2025-02-05 12:30:00,26.86,26.87,26.76,26.81,1850.0,26.86,26.87,26.76,26.81,1850.0
2025-02-05 13:00:00,26.85,26.93,26.81,26.93,1100.0,26.85,26.93,26.81,26.93,1100.0
2025-02-05 13:30:00,26.91,26.96,26.86,26.86,1600.0,26.91,26.96,26.86,26.86,1600.0
2025-02-05 14:00:00,26.86,26.86,26.76,26.8,1203.0,26.86,26.86,26.76,26.8,1203.0
2025-02-05 14:30:00,26.83,26.83,26.77,26.77,400.0,26.83,26.83,26.77,26.77,400.0
2025-02-05 15:00:00,26.72,26.72,26.56,26.59,4043.0,26.72,26.72,26.56,26.59,4043.0
2025-02-05 15:30:00,26.57,26.68,26.54,26.55,5556.0,26.57,26.68,26.54,26.55,5556.0
2025-02-06 09:30:00,26.78,27.11,26.78,26.95,1774.0,26.78,27.11,26.78,26.95,1774.0
2025-02-06 10:00:00,26.91,26.93,26.76,26.76,900.0,26.91,26.93,26.76,26.76,900.0
2025-02-06 10:30:00,26.69,26.79,26.67,26.75,1300.0,26.69,26.79,26.67,26.75,1300.0
2025-02-06 11:00:00,27.08,27.16,27.08,27.13,669.0,27.08,27.16,27.08,27.13,669.0
2025-02-06 11:30:00,27.16,27.16,26.87,26.87,700.0,27.16,27.16,26.87,26.87,700.0
2025-02-06 12:00:00,26.87,27.11,26.76,27.11,3501.0,26.87,27.11,26.76,27.11,3501.0
2025-02-06 12:30:00,27.09,27.35,27.09,27.35,1300.0,27.09,27.35,27.09,27.35,1300.0
2025-02-06 13:00:00,27.33,27.34,27.15,27.15,1298.0,27.33,27.34,27.15,27.15,1298.0
2025-02-06 13:30:00,27.04,27.04,27.04,27.04,100.0,27.04,27.04,27.04,27.04,100.0
2025-02-06 14:00:00,27.07,27.13,26.94,26.98,1800.0,27.07,27.13,26.94,26.98,1800.0
2025-02-06 14:30:00,26.98,27.03,26.95,26.95,790.0,26.98,27.03,26.95,26.95,790.0
2025-02-06 15:00:00,26.98,27.04,26.94,27.02,3188.0,26.98,27.04,26.94,27.02,3188.0
2025-02-06 15:30:00,27.02,27.15,26.98,27.13,5796.0,27.02,27.15,26.98,27.13,5796.0
2025-02-07 09:30:00,26.98,27.17,26.91,26.91,3137.0,26.98,27.17,26.91,26.91,3137.0
2025-02-07 10:00:00,26.27,26.61,26.12,26.6,2000.0,26.27,26.61,26.12,26.6,2000.0
2025-02-07 10:30:00,26.58,26.61,26.29,26.41,2573.0,26.58,26.61,26.29,26.41,2573.0
2025-02-07 11:00:00,26.29,26.47,26.29,26.33,1777.0,26.29,26.47,26.29,26.33,1777.0
2025-02-07 11:30:00,26.41,26.48,26.23,26.28,1659.0,26.41,26.48,26.23,26.28,1659.0
2025-02-07 12:00:00,26.24,26.31,26.22,26.31,475.0,26.24,26.31,26.22,26.31,475.0
2025-02-07 12:30:00,26.2,26.21,26.17,26.17,1116.0,26.2,26.21,26.17,26.17,1116.0
2025-02-07 13:00:00,26.14,26.2,26.08,26.08,1370.0,26.14,26.2,26.08,26.08,1370.0
2025-02-07 13:30:00,26.09,26.11,26.04,26.04,1086.0,26.09,26.11,26.04,26.04,1086.0
2025-02-07 14:00:00,25.99,26.0,25.76,25.86,4922.0,25.99,26.0,25.76,25.86,4922.0
2025-02-07 14:30:00,25.74,25.84,25.67,25.75,3075.0,25.74,25.84,25.67,25.75,3075.0
2025-02-07 15:00:00,25.72,25.82,25.58,25.79,4828.0,25.72,25.82,25.58,25.79,4828.0
2025-02-07 15:30:00,25.82,25.86,25.61,25.62,13506.0,25.82,25.86,25.61,25.62,13506.0
2025-02-10 09:30:00,25.77,25.77,25.0,25.33,3750.0,25.77,25.77,25.0,25.33,3750.0
2025-02-10 10:00:00,25.33,25.52,25.28,25.49,1603.0,25.33,25.52,25.28,25.49,1603.0
2025-02-10 10:30:00,25.62,25.62,25.16,25.25,1200.0,25.62,25.62,25.16,25.25,1200.0
2025-02-10 11:00:00,25.33,25.42,25.25,25.36,7900.0,25.33,25.42,25.25,25.36,7900.0
2025-02-10 11:30:00,25.26,25.28,25.17,25.28,1000.0,25.26,25.28,25.17,25.28,1000.0
2025-02-10 12:00:00,25.28,25.28,25.11,25.12,700.0,25.28,25.28,25.11,25.12,700.0
2025-02-10 12:30:00,25.11,25.14,25.09,25.14,800.0,25.11,25.14,25.09,25.14,800.0
2025-02-10 13:00:00,25.19,25.2,25.04,25.04,900.0,25.19,25.2,25.04,25.04,900.0
2025-02-10 13:30:00,25.02,25.04,24.95,24.96,1600.0,25.02,25.04,24.95,24.96,1600.0
2025-02-10 14:00:00,24.92,24.94,24.69,24.71,1135.0,24.92,24.94,24.69,24.71,1135.0
2025-02-10 14:30:00,24.77,24.77,24.63,24.63,4043.0,24.77,24.77,24.63,24.63,4043.0
2025-02-10 15:00:00,24.61,24.8,24.53,24.65,5933.0,24.61,24.8,24.53,24.65,5933.0
2025-02-10 15:30:00,24.58,24.9,24.54,24.62,5213.0,24.58,24.9,24.54,24.62,5213.0
2025-02-11 09:30:00,24.48,25.14,24.48,25.06,4790.0,24.48,25.14,24.48,25.06,4790.0
2025-02-11 10:00:00,24.97,24.97,24.63,24.71,4398.0,24.97,24.97,24.63,24.71,4398.0
2025-02-11 10:30:00,24.77,24.96,24.77,24.9,2951.0,24.77,24.96,24.77,24.9,2951.0
2025-02-11 11:00:00,24.91,25.26,24.91,25.15,3284.0,24.91,25.26,24.91,25.15,3284.0
2025-02-11 11:30:00,25.16,25.2,24.91,24.97,2059.0,25.16,25.2,24.91,24.97,2059.0
2025-02-11 12:00:00,24.97,25.13,24.96,25.09,2157.0,24.97,25.13,24.96,25.09,2157.0
2025-02-11 12:30:00,24.86,24.96,24.86,24.93,3122.0,24.86,24.96,24.86,24.93,3122.0
2025-02-11 13:00:00,24.92,25.02,24.89,24.89,2086.0,24.92,25.02,24.89,24.89,2086.0
2025-02-11 13:30:00,24.9,24.97,24.88,24.88,2557.0,24.9,24.97,24.88,24.88,2557.0
2025-02-11 14:00:00,24.91,25.31,24.91,25.28,1896.0,24.91,25.31,24.91,25.28,1896.0
2025-02-11 14:30:00,25.3,25.3,25.15,25.15,1319.0,25.3,25.3,25.15,25.15,1319.0
2025-02-11 15:00:00,25.15,25.15,25.01,25.08,3173.0,25.15,25.15,25.01,25.08,3173.0
2025-02-11 15:30:00,25.14,25.14,24.99,25.08,10579.0,25.14,25.14,24.99,25.08,10579.0
2025-02-12 09:30:00,25.08,25.28,24.61,24.61,11639.0,25.08,25.28,24.61,24.61,11639.0
2025-02-12 10:00:00,24.51,24.67,24.38,24.59,13377.0,24.51,24.67,24.38,24.59,13377.0
2025-02-12 10:30:00,24.57,24.57,24.48,24.48,1414.0,24.57,24.57,24.48,24.48,1414.0
2025-02-12 11:00:00,24.43,24.73,24.43,24.6,762.0,24.43,24.73,24.43,24.6,762.0
2025-02-12 11:30:00,24.59,24.71,24.59,24.71,4100.0,24.59,24.71,24.59,24.71,4100.0
2025-02-12 12:00:00,24.82,24.89,24.71,24.85,900.0,24.82,24.89,24.71,24.85,900.0
2025-02-12 12:30:00,24.91,24.92,24.88,24.88,1294.0,24.91,24.92,24.88,24.88,1294.0
2025-02-12 13:00:00,24.86,24.86,24.78,24.78,400.0,24.86,24.86,24.78,24.78,400.0
2025-02-12 13:30:00,24.68,24.68,24.53,24.53,1962.0,24.68,24.68,24.53,24.53,1962.0
2025-02-12 14:00:00,24.49,24.53,24.48,24.49,1100.0,24.49,24.53,24.48,24.49,1100.0
2025-02-12 14:30:00,24.54,24.54,24.38,24.38,1686.0,24.54,24.54,24.38,24.38,1686.0
2025-02-12 15:00:00,24.32,24.35,24.24,24.27,2292.0,24.32,24.35,24.24,24.27,2292.0
2025-02-12 15:30:00,24.25,24.27,24.15,24.21,7107.0,24.25,24.27,24.15,24.21,7107.0
2025-02-13 09:30:00,24.19,24.19,23.66,24.07,7694.0,24.19,24.19,23.66,24.07,7694.0
2025-02-13 10:00:00,24.12,24.33,24.12,24.17,1310.0,24.12,24.33,24.12,24.17,1310.0
2025-02-13 10:30:00,24.12,24.12,23.85,23.85,2001.0,24.12,24.12,23.85,23.85,2001.0
2025-02-13 11:00:00,23.8,23.94,23.73,23.85,3576.0,23.8,23.94,23.73,23.85,3576.0
2025-02-13 11:30:00,23.88,24.11,23.88,24.05,1386.0,23.88,24.11,23.88,24.05,1386.0
2025-02-13 12:00:00,24.04,24.12,24.04,24.1,1557.0,24.04,24.12,24.04,24.1,1557.0
2025-02-13 12:30:00,24.18,24.25,24.18,24.18,1592.0,24.18,24.25,24.18,24.18,1592.0
2025-02-13 13:00:00,24.17,24.23,24.12,24.23,1100.0,24.17,24.23,24.12,24.23,1100.0
2025-02-13 13:30:00,24.24,24.24,24.09,24.15,2024.0,24.24,24.24,24.09,24.15,2024.0
2025-02-13 14:00:00,24.1,24.24,24.1,24.24,845.0,24.1,24.24,24.1,24.24,845.0
2025-02-13 14:30:00,24.25,24.42,24.18,24.4,1483.0,24.25,24.42,24.18,24.4,1483.0
2025-02-13 15:00:00,24.39,24.49,24.39,24.45,2489.0,24.39,24.49,24.39,24.45,2489.0
2025-02-13 15:30:00,24.46,24.46,24.36,24.44,4996.0,24.46,24.46,24.36,24.44,4996.0
2025-02-14 09:30:00,24.36,24.58,24.22,24.22,998.0,24.36,24.58,24.22,24.22,998.0
2025-02-14 10:00:00,24.26,24.33,23.49,23.49,4557.0,24.26,24.33,23.49,23.49,4557.0
2025-02-14 10:30:00,23.44,23.56,23.37,23.56,12875.0,23.44,23.56,23.37,23.56,12875.0
2025-02-14 11:00:00,23.62,23.89,23.58,23.89,3779.0,23.62,23.89,23.58,23.89,3779.0
2025-02-14 11:30:00,23.86,23.95,23.83,23.95,1514.0,23.86,23.95,23.83,23.95,1514.0
2025-02-14 12:00:00,23.95,23.98,23.84,23.84,7380.0,23.95,23.98,23.84,23.84,7380.0
2025-02-14 12:30:00,23.88,24.04,23.88,24.04,1000.0,23.88,24.04,23.88,24.04,1000.0
2025-02-14 13:00:00,24.06,24.13,24.05,24.09,1400.0,24.06,24.13,24.05,24.09,1400.0
2025-02-14 13:30:00,24.04,24.2,24.04,24.17,917.0,24.04,24.2,24.04,24.17,917.0
2025-02-14 14:00:00,24.15,24.23,24.14,24.23,1400.0,24.15,24.23,24.14,24.23,1400.0
2025-02-14 14:30:00,24.21,24.33,24.19,24.33,893.0,24.21,24.33,24.19,24.33,893.0
2025-02-14 15:00:00,24.4,24.4,24.18,24.2,1900.0,24.4,24.4,24.18,24.2,1900.0
2025-02-14 15:30:00,24.18,24.31,24.18,24.25,3484.0,24.18,24.31,24.18,24.25,3484.0
2025-02-18 09:30:00,24.41,25.05,24.41,25.02,3857.0,24.41,25.05,24.41,25.02,3857.0
2025-02-18 10:00:00,24.99,25.46,24.71,25.4,3996.0,24.99,25.46,24.71,25.4,3996.0
2025-02-18 10:30:00,25.6,25.86,25.52,25.54,2981.0,25.6,25.86,25.52,25.54,2981.0
2025-02-18 11:00:00,25.65,25.68,25.47,25.61,2158.0,25.65,25.68,25.47,25.61,2158.0
2025-02-18 11:30:00,25.56,25.7,25.49,25.49,1857.0,25.56,25.7,25.49,25.49,1857.0
2025-02-18 12:00:00,25.52,25.59,25.46,25.58,1599.0,25.52,25.59,25.46,25.58,1599.0
2025-02-18 12:30:00,25.65,25.76,25.58,25.74,2174.0,25.65,25.76,25.58,25.74,2174.0
2025-02-18 13:00:00,25.67,25.67,25.49,25.6,1200.0,25.67,25.67,25.49,25.6,1200.0
2025-02-18 13:30:00,25.53,25.57,25.52,25.53,1971.0,25.53,25.57,25.52,25.53,1971.0
2025-02-18 14:00:00,25.52,25.59,25.43,25.43,2225.0,25.52,25.59,25.43,25.43,2225.0
2025-02-18 14:30:00,25.54,25.76,25.5,25.72,2263.0,25.54,25.76,25.5,25.72,2263.0
2025-02-18 15:00:00,25.75,25.85,25.72,25.81,3286.0,25.75,25.85,25.72,25.81,3286.0
2025-02-18 15:30:00,25.86,26.12,25.83,25.98,18928.0,25.86,26.12,25.83,25.98,18928.0
2025-02-19 09:30:00,25.73,25.73,25.42,25.51,2857.0,25.73,25.73,25.42,25.51,2857.0
2025-02-19 10:00:00,25.52,25.73,25.45,25.58,2275.0,25.52,25.73,25.45,25.58,2275.0
2025-02-19 10:30:00,25.56,25.67,25.48,25.48,3012.0,25.56,25.67,25.48,25.48,3012.0
2025-02-19 11:00:00,25.42,25.46,25.29,25.46,8472.0,25.42,25.46,25.29,25.46,8472.0
2025-02-19 11:30:00,25.46,25.47,25.41,25.43,2677.0,25.46,25.47,25.41,25.43,2677.0
2025-02-19 12:00:00,25.39,25.39,25.15,25.18,2500.0,25.39,25.39,25.15,25.18,2500.0
2025-02-19 12:30:00,25.25,25.34,25.18,25.18,1157.0,25.25,25.34,25.18,25.18,1157.0
2025-02-19 13:00:00,25.21,25.22,25.05,25.18,2744.0,25.21,25.22,25.05,25.18,2744.0
2025-02-19 13:30:00,25.18,25.33,25.15,25.32,2404.0,25.18,25.33,25.15,25.32,2404.0
2025-02-19 14:00:00,25.26,25.32,25.23,25.3,1856.0,25.26,25.32,25.23,25.3,1856.0
2025-02-19 14:30:00,25.3,25.41,25.17,25.22,4424.0,25.3,25.41,25.17,25.22,4424.0
2025-02-19 15:00:00,25.22,25.24,25.13,25.17,3903.0,25.22,25.24,25.13,25.17,3903.0
2025-02-19 15:30:00,25.19,25.26,25.07,25.21,22232.0,25.19,25.26,25.07,25.21,22232.0
2025-02-20 09:30:00,24.86,24.87,24.41,24.43,7341.0,24.86,24.87,24.41,24.43,7341.0
2025-02-20 10:00:00,24.41,24.59,24.27,24.49,5387.0,24.41,24.59,24.27,24.49,5387.0
2025-02-20 10:30:00,24.48,24.51,24.38,24.45,3247.0,24.48,24.51,24.38,24.45,3247.0
2025-02-20 11:00:00,24.46,24.46,24.14,24.2,4900.0,24.46,24.46,24.14,24.2,4900.0
2025-02-20 11:30:00,24.11,24.14,24.02,24.13,2395.0,24.11,24.14,24.02,24.13,2395.0
2025-02-20 12:00:00,24.13,24.21,24.06,24.21,1165.0,24.13,24.21,24.06,24.21,1165.0
2025-02-20 12:30:00,24.23,24.23,23.95,23.95,3090.0,24.23,24.23,23.95,23.95,3090.0
2025-02-20 13:00:00,23.95,24.06,23.9,23.93,5100.0,23.95,24.06,23.9,23.93,5100.0
2025-02-20 13:30:00,23.95,24.1,23.95,24.02,3300.0,23.95,24.1,23.95,24.02,3300.0
2025-02-20 14:00:00,24.02,24.43,24.01,24.41,8514.0,24.02,24.43,24.01,24.41,8514.0
2025-02-20 14:30:00,24.26,24.26,24.18,24.19,519.0,24.26,24.26,24.18,24.19,519.0
2025-02-20 15:00:00,24.21,24.24,24.05,24.09,3157.0,24.21,24.24,24.05,24.09,3157.0
2025-02-20 15:30:00,24.1,24.3,24.07,24.13,16019.0,24.1,24.3,24.07,24.13,16019.0
2025-02-21 09:30:00,24.71,24.72,24.25,24.28,2190.0,24.71,24.72,24.25,24.28,2190.0
2025-02-21 10:00:00,24.06,24.06,23.75,24.02,4078.0,24.06,24.06,23.75,24.02,4078.0
2025-02-21 10:30:00,23.96,24.23,23.96,24.16,4200.0,23.96,24.23,23.96,24.16,4200.0
2025-02-21 11:00:00,24.17,24.24,24.1,24.1,2000.0,24.17,24.24,24.1,24.1,2000.0
2025-02-21 11:30:00,24.04,24.04,23.95,24.0,1537.0,24.04,24.04,23.95,24.0,1537.0
2025-02-21 12:00:00,23.99,24.16,23.97,24.15,1174.0,23.99,24.16,23.97,24.15,1174.0
2025-02-21 12:30:00,24.13,24.13,23.68,23.68,1415.0,24.13,24.13,23.68,23.68,1415.0
2025-02-21 13:00:00,23.67,23.69,23.38,23.39,8285.0,23.67,23.69,23.38,23.39,8285.0
2025-02-21 13:30:00,23.25,23.39,23.24,23.39,2064.0,23.25,23.39,23.24,23.39,2064.0
2025-02-21 14:00:00,23.32,23.48,23.32,23.46,2257.0,23.32,23.48,23.32,23.46,2257.0
2025-02-21 14:30:00,23.47,23.53,23.41,23.49,960.0,23.47,23.53,23.41,23.49,960.0
2025-02-21 15:00:00,23.48,23.51,23.43,23.49,7407.0,23.48,23.51,23.43,23.49,7407.0
2025-02-21 15:30:00,23.47,23.64,23.38,23.63,10737.0,23.47,23.64,23.38,23.63,10737.0
2025-02-24 09:30:00,23.7,23.92,23.68,23.71,2620.0,23.7,23.92,23.68,23.71,2620.0
2025-02-24 10:00:00,23.73,24.12,23.67,24.1,8235.0,23.73,24.12,23.67,24.1,8235.0
2025-02-24 10:30:00,24.02,24.05,23.86,24.03,3320.0,24.02,24.05,23.86,24.03,3320.0
2025-02-24 11:00:00,24.1,24.49,24.08,24.42,3677.0,24.1,24.49,24.08,24.42,3677.0
2025-02-24 11:30:00,24.39,24.39,24.32,24.32,3103.0,24.39,24.39,24.32,24.32,3103.0
2025-02-24 12:00:00,24.26,24.27,24.16,24.18,500.0,24.26,24.27,24.16,24.18,500.0
2025-02-24 12:30:00,24.17,24.28,24.17,24.2,757.0,24.17,24.28,24.17,24.2,757.0
2025-02-24 13:00:00,24.22,24.39,24.22,24.39,1214.0,24.22,24.39,24.22,24.39,1214.0
2025-02-24 13:30:00,24.42,24.61,24.42,24.51,1669.0,24.42,24.61,24.42,24.51,1669.0
2025-02-24 14:00:00,24.57,24.57,24.46,24.49,1300.0,24.57,24.57,24.46,24.49,1300.0
2025-02-24 14:30:00,24.5,24.55,24.26,24.26,4022.0,24.5,24.55,24.26,24.26,4022.0
2025-02-24 15:00:00,24.18,24.18,24.07,24.07,3139.0,24.18,24.18,24.07,24.07,3139.0
2025-02-24 15:30:00,24.11,24.18,23.99,24.06,11822.0,24.11,24.18,23.99,24.06,11822.0
2025-02-25 09:30:00,24.14,24.38,24.11,24.11,2285.0,24.14,24.38,24.11,24.11,2285.0
2025-02-25 10:00:00,24.11,24.11,23.38,23.47,5151.0,24.11,24.11,23.38,23.47,5151.0
2025-02-25 10:30:00,23.4,23.84,23.4,23.84,2000.0,23.4,23.84,23.4,23.84,2000.0
2025-02-25 11:00:00,23.64,23.64,23.54,23.59,720.0,23.64,23.64,23.54,23.59,720.0
2025-02-25 11:30:00,23.55,23.75,23.55,23.75,600.0,23.55,23.75,23.55,23.75,600.0
2025-02-25 12:00:00,23.83,23.83,23.61,23.67,2248.0,23.83,23.83,23.61,23.67,2248.0
2025-02-25 12:30:00,23.69,23.81,23.69,23.81,510.0,23.69,23.81,23.69,23.81,510.0
2025-02-25 13:00:00,23.86,23.86,23.79,23.79,400.0,23.86,23.86,23.79,23.79,400.0
2025-02-25 13:30:00,23.82,23.82,23.53,23.53,8313.0,23.82,23.82,23.53,23.53,8313.0
2025-02-25 14:00:00,23.43,23.43,23.13,23.13,9919.0,23.43,23.43,23.13,23.13,9919.0
2025-02-25 14:30:00,23.19,23.19,23.14,23.14,1644.0,23.19,23.19,23.14,23.14,1644.0
2025-02-25 15:00:00,23.29,23.35,23.25,23.33,2040.0,23.29,23.35,23.25,23.33,2040.0
2025-02-25 15:30:00,23.33,23.33,22.95,22.97,3946.0,23.33,23.33,22.95,22.97,3946.0
2025-02-26 09:30:00,23.05,23.07,22.65,22.67,3923.0,23.05,23.07,22.65,22.67,3923.0
2025-02-26 10:00:00,22.73,22.85,22.6,22.6,9103.0,22.73,22.85,22.6,22.6,9103.0
2025-02-26 10:30:00,22.57,22.61,22.28,22.28,20493.0,22.57,22.61,22.28,22.28,20493.0
2025-02-26 11:00:00,22.33,22.39,22.25,22.35,2774.0,22.33,22.39,22.25,22.35,2774.0
2025-02-26 11:30:00,22.21,22.32,22.21,22.3,6786.0,22.21,22.32,22.21,22.3,6786.0
2025-02-26 12:00:00,22.3,22.54,22.29,22.4,2998.0,22.3,22.54,22.29,22.4,2998.0
2025-02-26 12:30:00,22.43,22.43,22.28,22.28,1622.0,22.43,22.43,22.28,22.28,1622.0
2025-02-26 13:00:00,22.27,22.35,22.25,22.35,3934.0,22.27,22.35,22.25,22.35,3934.0
2025-02-26 13:30:00,22.3,22.32,22.2,22.23,1600.0,22.3,22.32,22.2,22.23,1600.0
2025-02-26 14:00:00,22.25,22.4,22.15,22.4,1771.0,22.25,22.4,22.15,22.4,1771.0
2025-02-26 14:30:00,22.39,22.66,22.39,22.56,4811.0,22.39,22.66,22.39,22.56,4811.0
2025-02-26 15:00:00,22.57,22.61,22.46,22.6,4607.0,22.57,22.61,22.46,22.6,4607.0
2025-02-26 15:30:00,22.54,22.66,22.45,22.55,5137.0,22.54,22.66,22.45,22.55,5137.0
2025-02-27 09:30:00,22.39,22.46,21.85,22.41,5296.0,22.39,22.46,21.85,22.41,5296.0
2025-02-27 10:00:00,22.14,22.41,22.1,22.26,3536.0,22.14,22.41,22.1,22.26,3536.0
2025-02-27 10:30:00,22.23,22.32,22.18,22.3,2985.0,22.23,22.32,22.18,22.3,2985.0
2025-02-27 11:00:00,22.29,22.37,22.26,22.33,2965.0,22.29,22.37,22.26,22.33,2965.0
2025-02-27 11:30:00,22.3,22.44,22.3,22.35,1772.0,22.3,22.44,22.3,22.35,1772.0
2025-02-27 12:00:00,22.3,22.33,22.1,22.16,3500.0,22.3,22.33,22.1,22.16,3500.0
2025-02-27 12:30:00,22.18,22.19,22.0,22.0,3954.0,22.18,22.19,22.0,22.0,3954.0
2025-02-27 13:00:00,22.0,22.04,21.95,22.04,3438.0,22.0,22.04,21.95,22.04,3438.0
2025-02-27 13:30:00,21.99,21.99,21.88,21.91,4915.0,21.99,21.99,21.88,21.91,4915.0
2025-02-27 14:00:00,21.9,21.98,21.86,21.86,12798.0,21.9,21.98,21.86,21.86,12798.0
2025-02-27 14:30:00,21.75,21.84,21.7,21.82,3540.0,21.75,21.84,21.7,21.82,3540.0
2025-02-27 15:00:00,21.83,21.83,21.6,21.6,6371.0,21.83,21.83,21.6,21.6,6371.0
2025-02-27 15:30:00,21.57,21.59,21.32,21.33,12828.0,21.57,21.59,21.32,21.33,12828.0
2025-02-28 09:30:00,21.0,21.27,20.9,21.27,3657.0,21.0,21.27,20.9,21.27,3657.0
2025-02-28 10:00:00,21.2,21.21,20.98,21.14,3825.0,21.2,21.21,20.98,21.14,3825.0
2025-02-28 10:30:00,21.14,21.25,20.85,21.03,5158.0,21.14,21.25,20.85,21.03,5158.0
2025-02-28 11:00:00,21.0,21.0,20.87,20.98,1900.0,21.0,21.0,20.87,20.98,1900.0
2025-02-28 11:30:00,20.86,21.13,20.86,21.08,4519.0,20.86,21.13,20.86,21.08,4519.0
2025-02-28 12:00:00,21.05,21.1,21.01,21.01,1600.0,21.05,21.1,21.01,21.01,1600.0
2025-02-28 12:30:00,21.01,21.07,20.85,20.85,2714.0,21.01,21.07,20.85,20.85,2714.0
2025-02-28 13:00:00,20.87,20.94,20.65,20.72,3008.0,20.87,20.94,20.65,20.72,3008.0
2025-02-28 13:30:00,20.75,20.88,20.73,20.77,5181.0,20.75,20.88,20.73,20.77,5181.0
2025-02-28 14:00:00,20.73,20.73,20.62,20.66,2990.0,20.73,20.73,20.62,20.66,2990.0
2025-02-28 14:30:00,20.65,20.81,20.65,20.77,1237.0,20.65,20.81,20.65,20.77,1237.0
2025-02-28 15:00:00,20.79,20.94,20.79,20.94,1962.0,20.79,20.94,20.79,20.94,1962.0
2025-02-28 15:30:00,20.92,20.98,20.86,20.9,7518.0,20.92,20.98,20.86,20.9,7518.0
2025-03-03 09:30:00,20.85,20.94,20.39,20.51,13584.0,20.85,20.94,20.39,20.51,13584.0
2025-03-03 10:00:00,20.48,20.86,20.39,20.66,4080.0,20.48,20.86,20.39,20.66,4080.0
2025-03-03 10:30:00,20.66,20.66,20.39,20.39,1757.0,20.66,20.66,20.39,20.39,1757.0
2025-03-03 11:00:00,20.42,20.42,19.93,19.98,8071.0,20.42,20.42,19.93,19.98,8071.0
2025-03-03 11:30:00,20.0,20.07,19.91,20.07,14515.0,20.0,20.07,19.91,20.07,14515.0
2025-03-03 12:00:00,20.06,20.11,19.95,20.03,4267.0,20.06,20.11,19.95,20.03,4267.0
2025-03-03 12:30:00,20.02,20.06,19.89,19.89,3414.0,20.02,20.06,19.89,19.89,3414.0
2025-03-03 13:00:00,19.89,19.91,19.83,19.87,5266.0,19.89,19.91,19.83,19.87,5266.0
2025-03-03 13:30:00,19.87,19.94,19.8,19.81,2901.0,19.87,19.94,19.8,19.81,2901.0
2025-03-03 14:00:00,19.86,19.9,19.69,19.69,2944.0,19.86,19.9,19.69,19.69,2944.0
2025-03-03 14:30:00,19.7,19.7,19.34,19.34,3600.0,19.7,19.7,19.34,19.34,3600.0
2025-03-03 15:00:00,19.38,19.38,19.11,19.12,12300.0,19.38,19.38,19.11,19.12,12300.0
2025-03-03 15:30:00,19.17,19.24,19.07,19.15,8417.0,19.17,19.24,19.07,19.15,8417.0
2025-03-04 09:30:00,18.75,18.84,18.3,18.46,16711.0,18.75,18.84,18.3,18.46,16711.0
2025-03-04 10:00:00,18.45,18.6,18.42,18.6,9269.0,18.45,18.6,18.42,18.6,9269.0
2025-03-04 10:30:00,18.57,18.73,18.51,18.51,4200.0,18.57,18.73,18.51,18.51,4200.0
2025-03-04 11:00:00,18.5,18.63,18.45,18.61,7172.0,18.5,18.63,18.45,18.61,7172.0
2025-03-04 11:30:00,18.62,18.87,18.62,18.8,3100.0,18.62,18.87,18.62,18.8,3100.0
2025-03-04 12:00:00,18.78,18.96,18.78,18.96,3339.0,18.78,18.96,18.78,18.96,3339.0
2025-03-04 12:30:00,18.94,19.13,18.93,19.06,2200.0,18.94,19.13,18.93,19.06,2200.0
2025-03-04 13:00:00,19.1,19.23,19.1,19.14,2847.0,19.1,19.23,19.1,19.14,2847.0
2025-03-04 13:30:00,19.11,19.42,19.11,19.39,3200.0,19.11,19.42,19.11,19.39,3200.0
2025-03-04 14:00:00,19.38,19.44,19.31,19.34,2449.0,19.38,19.44,19.31,19.34,2449.0
2025-03-04 14:30:00,19.3,19.49,19.29,19.46,2100.0,19.3,19.49,19.29,19.46,2100.0
2025-03-04 15:00:00,19.48,19.51,19.38,19.49,4470.0,19.48,19.51,19.38,19.49,4470.0
2025-03-04 15:30:00,19.39,19.39,18.99,18.99,13036.0,19.39,19.39,18.99,18.99,13036.0
2025-03-05 09:30:00,18.97,19.3,18.67,18.67,3676.0,18.97,19.3,18.67,18.67,3676.0
2025-03-05 10:00:00,18.73,18.76,18.58,18.59,2489.0,18.73,18.76,18.58,18.59,2489.0
2025-03-05 10:30:00,18.59,18.68,18.53,18.67,2074.0,18.59,18.68,18.53,18.67,2074.0
2025-03-05 11:00:00,18.64,18.64,18.6,18.62,400.0,18.64,18.64,18.6,18.62,400.0
2025-03-05 11:30:00,18.61,18.69,18.57,18.62,1700.0,18.61,18.69,18.57,18.62,1700.0
2025-03-05 12:00:00,18.59,18.68,18.59,18.64,1100.0,18.59,18.68,18.59,18.64,1100.0
2025-03-05 12:30:00,18.64,18.74,18.57,18.74,1442.0,18.64,18.74,18.57,18.74,1442.0
2025-03-05 13:00:00,18.79,18.79,18.56,18.59,4071.0,18.79,18.79,18.56,18.59,4071.0
2025-03-05 13:30:00,18.6,18.77,18.55,18.77,4372.0,18.6,18.77,18.55,18.77,4372.0
2025-03-05 14:00:00,18.78,18.94,18.78,18.88,1998.0,18.78,18.94,18.78,18.88,1998.0
2025-03-05 14:30:00,18.86,18.89,18.83,18.84,906.0,18.86,18.89,18.83,18.84,906.0
2025-03-05 15:00:00,18.74,18.83,18.7,18.71,4553.0,18.74,18.83,18.7,18.71,4553.0
2025-03-05 15:30:00,18.69,18.86,18.69,18.84,3815.0,18.69,18.86,18.69,18.84,3815.0
2025-03-06 09:30:00,18.71,18.93,18.52,18.93,4426.0,18.71,18.93,18.52,18.93,4426.0
2025-03-06 10:00:00,19.0,19.24,19.0,19.19,1308.0,19.0,19.24,19.0,19.19,1308.0
2025-03-06 10:30:00,19.22,19.5,19.22,19.43,1184.0,19.22,19.5,19.22,19.43,1184.0
2025-03-06 11:00:00,19.54,19.59,19.28,19.28,2200.0,19.54,19.59,19.28,19.28,2200.0
2025-03-06 11:30:00,19.4,19.41,19.28,19.41,1000.0,19.4,19.41,19.28,19.41,1000.0
2025-03-06 12:00:00,19.51,19.55,19.46,19.54,2596.0,19.51,19.55,19.46,19.54,2596.0
2025-03-06 12:30:00,19.59,19.68,19.49,19.68,1157.0,19.59,19.68,19.49,19.68,1157.0
2025-03-06 13:00:00,19.6,19.69,19.59,19.69,1300.0,19.6,19.69,19.59,19.69,1300.0
2025-03-06 13:30:00,19.64,19.64,19.57,19.62,1145.0,19.64,19.64,19.57,19.62,1145.0
2025-03-06 14:00:00,19.58,19.68,19.56,19.65,2100.0,19.58,19.68,19.56,19.65,2100.0
2025-03-06 14:30:00,19.52,19.81,19.51,19.73,1500.0,19.52,19.81,19.51,19.73,1500.0
2025-03-06 15:00:00,19.62,19.76,19.62,19.72,1395.0,19.62,19.76,19.62,19.72,1395.0
2025-03-06 15:30:00,19.78,19.85,19.56,19.59,6109.0,19.78,19.85,19.56,19.59,6109.0
2025-03-07 09:30:00,19.55,19.81,19.55,19.75,1400.0,19.55,19.81,19.55,19.75,1400.0
2025-03-07 10:00:00,19.55,19.69,19.31,19.5,3132.0,19.55,19.69,19.31,19.5,3132.0
2025-03-07 10:30:00,19.32,19.36,19.24,19.27,1786.0,19.32,19.36,19.24,19.27,1786.0
2025-03-07 11:00:00,19.24,19.52,19.24,19.49,608.0,19.24,19.52,19.24,19.49,608.0
2025-03-07 11:30:00,19.44,19.44,19.31,19.35,1614.0,19.44,19.44,19.31,19.35,1614.0
2025-03-07 12:00:00,19.38,19.38,19.32,19.38,763.0,19.38,19.38,19.32,19.38,763.0
2025-03-07 12:30:00,19.41,19.77,19.41,19.67,900.0,19.41,19.77,19.41,19.67,900.0
2025-03-07 13:00:00,19.76,19.89,19.68,19.68,700.0,19.76,19.89,19.68,19.68,700.0
2025-03-07 13:30:00,19.7,19.77,19.7,19.75,2352.0,19.7,19.77,19.7,19.75,2352.0
2025-03-07 14:00:00,19.72,19.74,19.57,19.62,5754.0,19.72,19.74,19.57,19.62,5754.0
2025-03-07 14:30:00,19.69,19.69,19.48,19.49,3509.0,19.69,19.69,19.48,19.49,3509.0
2025-03-07 15:00:00,19.47,19.47,19.35,19.35,2300.0,19.47,19.47,19.35,19.35,2300.0
2025-03-07 15:30:00,19.39,19.48,19.28,19.28,7412.0,19.39,19.48,19.28,19.28,7412.0
2025-03-10 09:30:00,19.26,20.46,19.26,20.42,9265.0,19.26,20.46,19.26,20.42,9265.0
2025-03-10 10:00:00,20.56,21.3,20.51,21.04,7073.0,20.56,21.3,20.51,21.04,7073.0
2025-03-10 10:30:00,21.17,21.17,20.91,21.02,3966.0,21.17,21.17,20.91,21.02,3966.0
2025-03-10 11:00:00,21.24,21.24,20.98,21.05,3559.0,21.24,21.24,20.98,21.05,3559.0
2025-03-10 11:30:00,21.07,21.35,21.01,21.05,8147.0,21.07,21.35,21.01,21.05,8147.0
2025-03-10 12:00:00,21.05,21.06,20.91,20.96,1381.0,21.05,21.06,20.91,20.96,1381.0
2025-03-10 12:30:00,20.96,21.03,20.87,20.87,1690.0,20.96,21.03,20.87,20.87,1690.0
2025-03-10 13:00:00,20.68,20.73,20.59,20.72,2566.0,20.68,20.73,20.59,20.72,2566.0
2025-03-10 13:30:00,20.66,20.8,20.65,20.79,2191.0,20.66,20.8,20.65,20.79,2191.0
2025-03-10 14:00:00,20.79,20.87,20.75,20.75,3191.0,20.79,20.87,20.75,20.75,3191.0
2025-03-10 14:30:00,20.77,20.77,20.45,20.45,4671.0,20.77,20.77,20.45,20.45,4671.0
2025-03-10 15:00:00,20.48,20.81,20.43,20.73,3732.0,20.48,20.81,20.43,20.73,3732.0
2025-03-10 15:30:00,20.8,20.91,20.75,20.8,13876.0,20.8,20.91,20.75,20.8,13876.0
2025-03-11 09:30:00,20.3,20.3,19.53,19.54,5829.0,20.3,20.3,19.53,19.54,5829.0
2025-03-11 10:00:00,19.15,19.31,18.71,18.83,9659.0,19.15,19.31,18.71,18.83,9659.0
2025-03-11 10:30:00,18.79,18.79,18.37,18.49,13854.0,18.79,18.79,18.37,18.49,13854.0
2025-03-11 11:00:00,18.38,18.52,18.31,18.41,2139.0,18.38,18.52,18.31,18.41,2139.0
2025-03-11 11:30:00,18.28,18.66,18.28,18.59,2328.0,18.28,18.66,18.28,18.59,2328.0
2025-03-11 12:00:00,18.52,18.64,18.41,18.59,4973.0,18.52,18.64,18.41,18.59,4973.0
2025-03-11 12:30:00,18.57,18.61,18.46,18.46,2502.0,18.57,18.61,18.46,18.46,2502.0
2025-03-11 13:00:00,18.48,18.66,18.48,18.63,1845.0,18.48,18.66,18.48,18.63,1845.0
2025-03-11 13:30:00,18.63,18.69,18.52,18.52,3062.0,18.63,18.69,18.52,18.52,3062.0
2025-03-11 14:00:00,18.54,18.63,18.51,18.54,1789.0,18.54,18.63,18.51,18.54,1789.0
2025-03-11 14:30:00,18.46,18.97,18.37,18.91,9034.0,18.46,18.97,18.37,18.91,9034.0
2025-03-11 15:00:00,18.89,18.93,18.61,18.67,16374.0,18.89,18.93,18.61,18.67,16374.0
2025-03-11 15:30:00,18.71,18.75,18.6,18.68,18520.0,18.71,18.75,18.6,18.68,18520.0
2025-03-12 09:30:00,18.8,19.15,18.59,18.93,13319.0,18.8,19.15,18.59,18.93,13319.0
2025-03-12 10:00:00,19.09,19.41,19.03,19.28,4757.0,19.09,19.41,19.03,19.28,4757.0
2025-03-12 10:30:00,19.33,19.38,19.29,19.37,2723.0,19.33,19.38,19.29,19.37,2723.0
2025-03-12 11:00:00,19.36,19.46,19.31,19.42,3200.0,19.36,19.46,19.31,19.42,3200.0
2025-03-12 11:30:00,19.44,19.44,19.34,19.41,4157.0,19.44,19.44,19.34,19.41,4157.0
2025-03-12 12:00:00,19.43,19.66,19.43,19.46,3949.0,19.43,19.66,19.43,19.46,3949.0
2025-03-12 12:30:00,19.47,19.5,19.11,19.11,4273.0,19.47,19.5,19.11,19.11,4273.0
2025-03-12 13:00:00,19.12,19.18,19.11,19.13,2200.0,19.12,19.18,19.11,19.13,2200.0
2025-03-12 13:30:00,19.22,19.27,19.14,19.14,2032.0,19.22,19.27,19.14,19.14,2032.0
2025-03-12 14:00:00,19.08,19.26,19.08,19.25,3416.0,19.08,19.26,19.08,19.25,3416.0
2025-03-12 14:30:00,19.3,19.5,19.3,19.46,3131.0,19.3,19.5,19.3,19.46,3131.0
2025-03-12 15:00:00,19.41,19.42,19.14,19.14,4030.0,19.41,19.42,19.14,19.14,4030.0
2025-03-12 15:30:00,19.14,19.35,19.03,19.29,10335.0,19.14,19.35,19.03,19.29,10335.0
2025-03-13 09:30:00,19.08,19.08,18.02,18.03,8604.0,19.08,19.08,18.02,18.03,8604.0
2025-03-13 10:00:00,18.01,18.17,17.56,17.56,7307.0,18.01,18.17,17.56,17.56,7307.0
2025-03-13 10:30:00,17.56,17.59,17.36,17.46,3981.0,17.56,17.59,17.36,17.46,3981.0
2025-03-13 11:00:00,17.44,17.68,17.4,17.62,3831.0,17.44,17.68,17.4,17.62,3831.0
2025-03-13 11:30:00,17.68,17.84,17.65,17.81,3380.0,17.68,17.84,17.65,17.81,3380.0
2025-03-13 12:00:00,17.8,17.82,17.52,17.54,5761.0,17.8,17.82,17.52,17.54,5761.0
2025-03-13 12:30:00,17.56,17.59,17.21,17.25,18002.0,17.56,17.59,17.21,17.25,18002.0
2025-03-13 13:00:00,17.3,17.36,17.02,17.02,2981.0,17.3,17.36,17.02,17.02,2981.0
2025-03-13 13:30:00,17.08,17.13,17.03,17.04,2599.0,17.08,17.13,17.03,17.04,2599.0
2025-03-13 14:00:00,17.05,17.19,17.05,17.1,2800.0,17.05,17.19,17.05,17.1,2800.0
2025-03-13 14:30:00,17.16,17.26,17.12,17.26,3643.0,17.16,17.26,17.12,17.26,3643.0
2025-03-13 15:00:00,17.28,17.28,17.17,17.17,6090.0,17.28,17.28,17.17,17.17,6090.0
2025-03-13 15:30:00,17.17,17.42,17.11,17.42,11220.0,17.17,17.42,17.11,17.42,11220.0
2025-03-14 09:30:00,17.5,17.52,17.23,17.52,2287.0,17.5,17.52,17.23,17.52,2287.0
2025-03-14 10:00:00,17.55,17.55,17.18,17.24,2716.0,17.55,17.55,17.18,17.24,2716.0
2025-03-14 10:30:00,17.43,17.43,17.21,17.27,3953.0,17.43,17.43,17.21,17.27,3953.0
2025-03-14 11:00:00,17.28,17.38,17.22,17.37,5225.0,17.28,17.38,17.22,17.37,5225.0
2025-03-14 11:30:00,17.37,17.4,17.3,17.3,2106.0,17.37,17.4,17.3,17.3,2106.0
2025-03-14 12:00:00,17.3,17.3,17.22,17.23,2022.0,17.3,17.3,17.22,17.23,2022.0
2025-03-14 12:30:00,17.21,17.35,17.2,17.35,2532.0,17.21,17.35,17.2,17.35,2532.0
2025-03-14 13:00:00,17.36,17.45,17.34,17.37,1509.0,17.36,17.45,17.34,17.37,1509.0
2025-03-14 13:30:00,17.36,17.37,17.2,17.21,4360.0,17.36,17.37,17.2,17.21,4360.0
2025-03-14 14:00:00,17.21,17.38,17.21,17.29,1508.0,17.21,17.38,17.21,17.29,1508.0
2025-03-14 14:30:00,17.31,17.33,17.2,17.23,1854.0,17.31,17.33,17.2,17.23,1854.0
2025-03-14 15:00:00,17.28,17.31,17.26,17.28,2879.0,17.28,17.31,17.26,17.28,2879.0
2025-03-14 15:30:00,17.25,17.4,17.22,17.39,9354.0,17.25,17.4,17.22,17.39,9354.0
2025-03-17 09:30:00,17.44,17.72,17.31,17.31,5322.0,17.44,17.72,17.31,17.31,5322.0
2025-03-17 10:00:00,17.24,17.79,17.19,17.79,5093.0,17.24,17.79,17.19,17.79,5093.0
2025-03-17 10:30:00,17.77,18.17,17.77,18.13,2216.0,17.77,18.17,17.77,18.13,2216.0
2025-03-17 11:00:00,18.16,18.22,18.03,18.09,2539.0,18.16,18.22,18.03,18.09,2539.0
2025-03-17 11:30:00,18.06,18.28,18.05,18.27,912.0,18.06,18.28,18.05,18.27,912.0
2025-03-17 12:00:00,18.31,18.46,18.31,18.33,2079.0,18.31,18.46,18.31,18.33,2079.0
2025-03-17 12:30:00,18.35,18.58,18.35,18.58,3146.0,18.35,18.58,18.35,18.58,3146.0
2025-03-17 13:00:00,18.59,18.85,18.59,18.81,2798.0,18.59,18.85,18.59,18.81,2798.0
2025-03-17 13:30:00,18.76,18.76,18.71,18.73,1700.0,18.76,18.76,18.71,18.73,1700.0
2025-03-17 14:00:00,18.7,18.8,18.69,18.74,2222.0,18.7,18.8,18.69,18.74,2222.0
2025-03-17 14:30:00,18.73,18.94,18.73,18.9,3085.0,18.73,18.94,18.73,18.9,3085.0
2025-03-17 15:00:00,18.87,18.98,18.84,18.97,3125.0,18.87,18.98,18.84,18.97,3125.0
2025-03-17 15:30:00,18.97,19.1,18.89,18.92,8343.0,18.97,19.1,18.89,18.92,8343.0
2025-03-18 09:30:00,18.47,18.64,18.31,18.64,1600.0,18.47,18.64,18.31,18.64,1600.0
2025-03-18 10:00:00,18.61,18.81,18.54,18.55,3026.0,18.61,18.81,18.54,18.55,3026.0
2025-03-18 10:30:00,18.57,18.58,18.34,18.34,2100.0,18.57,18.58,18.34,18.34,2100.0
2025-03-18 11:00:00,18.29,18.39,18.22,18.22,2186.0,18.29,18.39,18.22,18.22,2186.0
2025-03-18 11:30:00,18.23,18.32,18.21,18.29,2259.0,18.23,18.32,18.21,18.29,2259.0
2025-03-18 12:00:00,18.21,18.46,18.19,18.44,1257.0,18.21,18.46,18.19,18.44,1257.0
2025-03-18 12:30:00,18.42,18.5,18.39,18.43,1100.0,18.42,18.5,18.39,18.43,1100.0
2025-03-18 13:00:00,18.44,18.57,18.43,18.53,1050.0,18.44,18.57,18.43,18.53,1050.0
2025-03-18 13:30:00,18.58,18.76,18.56,18.76,403.0,18.58,18.76,18.56,18.76,403.0
2025-03-18 14:00:00,18.69,18.71,18.65,18.68,800.0,18.69,18.71,18.65,18.68,800.0
2025-03-18 14:30:00,18.71,18.73,18.45,18.45,1400.0,18.71,18.73,18.45,18.45,1400.0
2025-03-18 15:00:00,18.5,18.6,18.5,18.57,1100.0,18.5,18.6,18.5,18.57,1100.0
2025-03-18 15:30:00,18.53,18.74,18.52,18.65,5975.0,18.53,18.74,18.52,18.65,5975.0
2025-03-19 09:30:00,18.5,18.5,18.2,18.35,4647.0,18.5,18.5,18.2,18.35,4647.0
2025-03-19 10:00:00,18.35,18.48,18.29,18.43,1257.0,18.35,18.48,18.29,18.43,1257.0
2025-03-19 10:30:00,18.56,18.57,18.56,18.56,600.0,18.56,18.57,18.56,18.56,600.0
2025-03-19 11:00:00,18.59,18.59,18.49,18.51,819.0,18.59,18.59,18.49,18.51,819.0
2025-03-19 11:30:00,18.4,18.41,18.39,18.41,400.0,18.4,18.41,18.39,18.41,400.0
2025-03-19 12:00:00,18.38,18.38,18.3,18.32,1305.0,18.38,18.38,18.3,18.32,1305.0
2025-03-19 12:30:00,18.34,18.46,18.32,18.35,1801.0,18.34,18.46,18.32,18.35,1801.0
2025-03-19 13:00:00,18.24,18.32,18.2,18.32,1536.0,18.24,18.32,18.2,18.32,1536.0
2025-03-19 13:30:00,18.32,18.38,18.26,18.27,800.0,18.32,18.38,18.26,18.27,800.0
2025-03-19 14:00:00,18.18,18.34,18.18,18.34,1765.0,18.18,18.34,18.18,18.34,1765.0
2025-03-19 14:30:00,18.39,18.55,18.38,18.54,1282.0,18.39,18.55,18.38,18.54,1282.0
2025-03-19 15:00:00,18.58,18.63,18.53,18.53,1836.0,18.58,18.63,18.53,18.53,1836.0
2025-03-19 15:30:00,18.55,18.86,18.55,18.84,9476.0,18.55,18.86,18.55,18.84,9476.0
2025-03-20 09:30:00,19.14,19.25,18.86,19.16,2306.0,19.14,19.25,18.86,19.16,2306.0
2025-03-20 10:00:00,19.4,19.67,19.4,19.66,1570.0,19.4,19.67,19.4,19.66,1570.0
2025-03-20 10:30:00,19.63,19.83,19.63,19.69,1700.0,19.63,19.83,19.63,19.69,1700.0
2025-03-20 11:00:00,19.64,19.87,19.64,19.87,900.0,19.64,19.87,19.64,19.87,900.0
2025-03-20 11:30:00,19.86,19.87,19.74,19.74,1500.0,19.86,19.87,19.74,19.74,1500.0
2025-03-20 12:00:00,19.75,19.8,19.56,19.56,800.0,19.75,19.8,19.56,19.56,800.0
2025-03-20 12:30:00,19.52,19.58,19.52,19.54,1025.0,19.52,19.58,19.52,19.54,1025.0
2025-03-20 13:00:00,19.54,19.55,19.43,19.43,900.0,19.54,19.55,19.43,19.43,900.0
2025-03-20 13:30:00,19.42,19.43,19.41,19.41,300.0,19.42,19.43,19.41,19.41,300.0
2025-03-20 14:00:00,19.4,19.4,19.24,19.27,500.0,19.4,19.4,19.24,19.27,500.0
2025-03-20 14:30:00,19.28,19.28,19.1,19.13,999.0,19.28,19.28,19.1,19.13,999.0
2025-03-20 15:00:00,19.18,19.23,19.11,19.18,500.0,19.18,19.23,19.11,19.18,500.0
2025-03-20 15:30:00,19.15,19.36,19.14,19.32,6055.0,19.15,19.36,19.14,19.32,6055.0
2025-03-21 09:30:00,18.98,18.98,18.14,18.73,1300.0,18.98,18.98,18.14,18.73,1300.0
2025-03-21 10:00:00,18.98,19.44,18.95,19.44,957.0,18.98,19.44,18.95,19.44,957.0
2025-03-21 10:30:00,19.51,19.51,19.31,19.41,1155.0,19.51,19.51,19.31,19.41,1155.0
2025-03-21 11:00:00,19.59,19.61,19.49,19.49,1614.0,19.59,19.61,19.49,19.49,1614.0
2025-03-21 11:30:00,19.48,19.52,19.43,19.52,1815.0,19.48,19.52,19.43,19.52,1815.0
2025-03-21 12:00:00,19.62,19.62,19.62,19.62,157.0,19.62,19.62,19.62,19.62,157.0
2025-03-21 12:30:00,19.52,19.59,19.52,19.59,500.0,19.52,19.59,19.52,19.59,500.0
2025-03-21 13:00:00,19.45,19.45,19.45,19.45,100.0,19.45,19.45,19.45,19.45,100.0
2025-03-21 13:30:00,19.45,19.6,19.45,19.58,430.0,19.45,19.6,19.45,19.58,430.0
2025-03-21 14:00:00,19.5,19.76,19.5,19.67,833.0,19.5,19.76,19.5,19.67,833.0
2025-03-21 14:30:00,19.7,19.88,19.7,19.8,1523.0,19.7,19.88,19.7,19.8,1523.0
2025-03-21 15:00:00,19.86,19.87,19.72,19.72,725.0,19.86,19.87,19.72,19.72,725.0
2025-03-21 15:30:00,19.76,19.9,19.71,19.87,7227.0,19.76,19.9,19.71,19.87,7227.0
2025-03-24 09:30:00,20.26,20.5,20.26,20.5,2664.0,20.26,20.5,20.26,20.5,2664.0
2025-03-24 10:00:00,20.43,20.58,20.43,20.58,1849.0,20.43,20.58,20.43,20.58,1849.0
2025-03-24 10:30:00,20.54,20.64,20.54,20.64,1346.0,20.54,20.64,20.54,20.64,1346.0
2025-03-24 11:00:00,20.76,20.8,20.75,20.78,900.0,20.76,20.8,20.75,20.78,900.0
2025-03-24 11:30:00,20.82,20.82,20.74,20.77,969.0,20.82,20.82,20.74,20.77,969.0
2025-03-24 12:00:00,20.88,20.89,20.85,20.85,352.0,20.88,20.89,20.85,20.85,352.0
2025-03-24 12:30:00,20.73,20.84,20.73,20.8,600.0,20.73,20.84,20.73,20.8,600.0
2025-03-24 13:00:00,20.8,20.8,20.6,20.6,879.0,20.8,20.8,20.6,20.6,879.0
2025-03-24 13:30:00,20.67,20.67,20.61,20.61,420.0,20.67,20.67,20.61,20.61,420.0
2025-03-24 14:00:00,20.62,20.72,20.62,20.67,1139.0,20.62,20.72,20.62,20.67,1139.0
2025-03-24 14:30:00,20.67,20.81,20.67,20.81,400.0,20.67,20.81,20.67,20.81,400.0
2025-03-24 15:00:00,20.81,20.87,20.8,20.82,1224.0,20.81,20.87,20.8,20.82,1224.0
2025-03-24 15:30:00,20.89,21.17,20.89,21.17,3615.0,20.89,21.17,20.89,21.17,3615.0
2025-03-25 09:30:00,21.11,21.11,20.79,20.79,2000.0,21.11,21.11,20.79,20.79,2000.0
2025-03-25 10:00:00,20.78,20.78,20.6,20.6,1000.0,20.78,20.78,20.6,20.6,1000.0
2025-03-25 10:30:00,20.67,20.67,20.35,20.35,1025.0,20.67,20.67,20.35,20.35,1025.0
2025-03-25 11:00:00,20.31,20.38,20.29,20.32,1600.0,20.31,20.38,20.29,20.32,1600.0
2025-03-25 11:30:00,20.33,20.49,20.22,20.39,3634.0,20.33,20.49,20.22,20.39,3634.0
2025-03-25 12:00:00,20.34,20.38,20.3,20.3,800.0,20.34,20.38,20.3,20.3,800.0
2025-03-25 12:30:00,20.25,20.32,20.25,20.27,1200.0,20.25,20.32,20.25,20.27,1200.0
2025-03-25 13:00:00,20.29,20.31,20.23,20.28,1600.0,20.29,20.31,20.23,20.28,1600.0
2025-03-25 13:30:00,20.2,20.2,20.14,20.19,1200.0,20.2,20.2,20.14,20.19,1200.0
2025-03-25 14:00:00,20.08,20.12,20.0,20.02,11914.0,20.08,20.12,20.0,20.02,11914.0
2025-03-25 14:30:00,19.99,20.08,19.99,20.0,900.0,19.99,20.08,19.99,20.0,900.0
2025-03-25 15:00:00,20.0,20.14,20.0,20.14,2717.0,20.0,20.14,20.0,20.14,2717.0
2025-03-25 15:30:00,20.23,20.48,20.2,20.27,12418.0,20.23,20.48,20.2,20.27,12418.0
2025-03-26 09:30:00,20.37,20.37,19.95,19.95,600.0,20.37,20.37,19.95,19.95,600.0
2025-03-26 10:00:00,19.9,19.93,19.6,19.6,4615.0,19.9,19.93,19.6,19.6,4615.0
2025-03-26 10:30:00,19.65,19.86,19.65,19.73,1757.0,19.65,19.86,19.65,19.73,1757.0
2025-03-26 11:00:00,19.75,19.76,19.65,19.7,1873.0,19.75,19.76,19.65,19.7,1873.0
2025-03-26 11:30:00,19.7,19.75,19.62,19.62,1450.0,19.7,19.75,19.62,19.62,1450.0
2025-03-26 12:00:00,19.55,19.64,19.54,19.64,1079.0,19.55,19.64,19.54,19.64,1079.0
2025-03-26 12:30:00,19.65,19.7,19.62,19.62,500.0,19.65,19.7,19.62,19.62,500.0
2025-03-26 13:00:00,19.74,19.74,19.65,19.65,200.0,19.74,19.74,19.65,19.65,200.0
2025-03-26 13:30:00,19.55,19.59,19.55,19.55,600.0,19.55,19.59,19.55,19.55,600.0
2025-03-26 14:00:00,19.52,19.64,19.52,19.6,3949.0,19.52,19.64,19.52,19.6,3949.0
2025-03-26 14:30:00,19.63,19.64,19.51,19.59,2333.0,19.63,19.64,19.51,19.59,2333.0
2025-03-26 15:00:00,19.55,19.61,19.51,19.61,800.0,19.55,19.61,19.51,19.61,800.0
2025-03-26 15:30:00,19.5,19.73,19.5,19.72,5411.0,19.5,19.73,19.5,19.72,5411.0
2025-03-27 09:30:00,19.57,19.99,19.57,19.99,600.0,19.57,19.99,19.57,19.99,600.0
2025-03-27 10:00:00,19.86,19.87,19.58,19.79,1814.0,19.86,19.87,19.58,19.79,1814.0
2025-03-27 10:30:00,19.82,19.84,19.74,19.74,300.0,19.82,19.84,19.74,19.74,300.0
2025-03-27 11:00:00,19.87,19.94,19.8,19.8,300.0,19.87,19.94,19.8,19.8,300.0
2025-03-27 11:30:00,19.8,19.8,19.8,19.8,0.0,19.8,19.8,19.8,19.8,0.0
2025-03-27 12:00:00,19.58,19.64,19.55,19.58,2409.0,19.58,19.64,19.55,19.58,2409.0
2025-03-27 12:30:00,19.55,19.55,19.55,19.55,100.0,19.55,19.55,19.55,19.55,100.0
2025-03-27 13:00:00,19.58,19.69,19.58,19.69,200.0,19.58,19.69,19.58,19.69,200.0
2025-03-27 13:30:00,19.74,19.74,19.65,19.71,726.0,19.74,19.74,19.65,19.71,726.0
2025-03-27 14:00:00,19.8,19.87,19.79,19.83,500.0,19.8,19.87,19.79,19.83,500.0
2025-03-27 14:30:00,19.88,19.9,19.88,19.89,300.0,19.88,19.9,19.88,19.89,300.0
2025-03-27 15:00:00,19.86,19.87,19.83,19.86,839.0,19.86,19.87,19.83,19.86,839.0
2025-03-27 15:30:00,19.88,19.98,19.79,19.85,5441.0,19.88,19.98,19.79,19.85,5441.0
2025-03-28 09:30:00,19.74,19.74,19.48,19.48,1056.0,19.74,19.74,19.48,19.48,1056.0
2025-03-28 10:00:00,19.61,19.61,19.44,19.44,300.0,19.61,19.61,19.44,19.44,300.0
2025-03-28 10:30:00,19.52,19.52,19.18,19.18,2335.0,19.52,19.52,19.18,19.18,2335.0
2025-03-28 11:00:00,19.29,19.38,19.28,19.38,525.0,19.29,19.38,19.28,19.38,525.0
2025-03-28 11:30:00,19.38,19.38,19.32,19.32,501.0,19.38,19.38,19.32,19.32,501.0
2025-03-28 12:00:00,19.27,19.32,19.2,19.2,507.0,19.27,19.32,19.2,19.2,507.0
2025-03-28 12:30:00,19.22,19.25,19.22,19.25,300.0,19.22,19.25,19.22,19.25,300.0
2025-03-28 13:00:00,19.12,19.13,19.05,19.05,1034.0,19.12,19.13,19.05,19.05,1034.0
2025-03-28 13:30:00,19.02,19.11,19.02,19.11,357.0,19.02,19.11,19.02,19.11,357.0
2025-03-28 14:00:00,19.06,19.06,18.99,18.99,241.0,19.06,19.06,18.99,18.99,241.0
2025-03-28 14:30:00,18.84,18.9,18.84,18.9,681.0,18.84,18.9,18.84,18.9,681.0
2025-03-28 15:00:00,18.87,18.87,18.78,18.78,600.0,18.87,18.87,18.78,18.78,600.0
2025-03-28 15:30:00,18.61,18.87,18.61,18.84,3142.0,18.61,18.87,18.61,18.84,3142.0
2025-03-31 09:30:00,18.26,18.6,18.16,18.6,733.0,18.26,18.6,18.16,18.6,733.0
2025-03-31 10:00:00,18.65,18.65,18.32,18.32,500.0,18.65,18.65,18.32,18.32,500.0
2025-03-31 10:30:00,18.29,18.29,18.16,18.19,800.0,18.29,18.29,18.16,18.19,800.0
2025-03-31 11:00:00,18.2,18.2,18.12,18.14,700.0,18.2,18.2,18.12,18.14,700.0
2025-03-31 11:30:00,18.19,18.19,17.96,17.96,600.0,18.19,18.19,17.96,17.96,600.0
2025-03-31 12:00:00,17.76,17.8,17.76,17.8,737.0,17.76,17.8,17.76,17.8,737.0
2025-03-31 12:30:00,17.72,17.74,17.72,17.72,400.0,17.72,17.74,17.72,17.72,400.0
2025-03-31 13:00:00,17.58,17.68,17.51,17.54,1498.0,17.58,17.68,17.51,17.54,1498.0
2025-03-31 13:30:00,17.55,17.55,17.36,17.36,2353.0,17.55,17.55,17.36,17.36,2353.0
2025-03-31 14:00:00,17.37,17.83,17.37,17.78,1921.0,17.37,17.83,17.37,17.78,1921.0
2025-03-31 14:30:00,17.73,17.73,17.6,17.6,1003.0,17.73,17.73,17.6,17.6,1003.0
2025-03-31 15:00:00,17.64,17.69,17.58,17.64,2506.0,17.64,17.69,17.58,17.64,2506.0
2025-03-31 15:30:00,17.72,17.76,17.48,17.57,6536.0,17.72,17.76,17.48,17.57,6536.0
2025-04-01 09:30:00,17.54,17.76,17.39,17.46,7351.0,17.54,17.76,17.39,17.46,7351.0
2025-04-01 10:00:00,17.3,17.48,17.15,17.19,6800.0,17.3,17.48,17.15,17.19,6800.0
2025-04-01 10:30:00,17.18,17.28,17.13,17.28,1144.0,17.18,17.28,17.13,17.28,1144.0
2025-04-01 11:00:00,17.46,17.68,17.45,17.67,800.0,17.46,17.68,17.45,17.67,800.0
2025-04-01 11:30:00,17.73,17.9,17.72,17.82,1732.0,17.73,17.9,17.72,17.82,1732.0
2025-04-01 12:00:00,17.96,18.23,17.96,18.15,2957.0,17.96,18.23,17.96,18.15,2957.0
2025-04-01 12:30:00,18.05,18.26,17.99,18.26,3026.0,18.05,18.26,17.99,18.26,3026.0
2025-04-01 13:00:00,18.24,18.29,18.18,18.18,792.0,18.24,18.29,18.18,18.18,792.0
2025-04-01 13:30:00,18.17,18.17,18.1,18.16,600.0,18.17,18.17,18.1,18.16,600.0
2025-04-01 14:00:00,18.28,18.29,17.97,18.0,2195.0,18.28,18.29,17.97,18.0,2195.0
2025-04-01 14:30:00,17.98,18.12,17.98,18.01,1700.0,17.98,18.12,17.98,18.01,1700.0
2025-04-01 15:00:00,18.04,18.15,18.03,18.14,3114.0,18.04,18.15,18.03,18.14,3114.0
2025-04-01 15:30:00,18.1,18.17,18.01,18.09,4932.0,18.1,18.17,18.01,18.09,4932.0
2025-04-02 09:30:00,17.44,17.8,17.26,17.26,3457.0,17.44,17.8,17.26,17.26,3457.0
2025-04-02 10:00:00,17.24,17.53,17.24,17.35,3522.0,17.24,17.53,17.24,17.35,3522.0
2025-04-02 10:30:00,17.49,17.63,17.49,17.62,3965.0,17.49,17.63,17.49,17.62,3965.0
2025-04-02 11:00:00,17.61,17.93,17.61,17.93,1911.0,17.61,17.93,17.61,17.93,1911.0
2025-04-02 11:30:00,17.92,18.02,17.92,18.01,944.0,17.92,18.02,17.92,18.01,944.0
2025-04-02 12:00:00,18.02,18.17,17.93,18.14,1214.0,18.02,18.17,17.93,18.14,1214.0
2025-04-02 12:30:00,18.13,18.15,18.02,18.02,700.0,18.13,18.15,18.02,18.02,700.0
2025-04-02 13:00:00,18.13,18.3,18.13,18.22,700.0,18.13,18.3,18.13,18.22,700.0
2025-04-02 13:30:00,18.11,18.11,17.89,18.01,804.0,18.11,18.11,17.89,18.01,804.0
2025-04-02 14:00:00,17.9,17.94,17.87,17.87,458.0,17.9,17.94,17.87,17.87,458.0
2025-04-02 14:30:00,18.03,18.1,18.02,18.02,785.0,18.03,18.1,18.02,18.02,785.0
2025-04-02 15:00:00,17.99,18.22,17.99,18.22,2405.0,17.99,18.22,17.99,18.22,2405.0
2025-04-02 15:30:00,18.25,18.53,18.23,18.49,11961.0,18.25,18.53,18.23,18.49,11961.0
2025-04-03 09:30:00,17.57,17.57,16.95,16.97,8989.0,17.57,17.57,16.95,16.97,8989.0
2025-04-03 10:00:00,17.03,17.18,16.88,17.18,5941.0,17.03,17.18,16.88,17.18,5941.0
2025-04-03 10:30:00,17.14,17.15,16.67,16.79,3685.0,17.14,17.15,16.67,16.79,3685.0
2025-04-03 11:00:00,16.72,17.03,16.66,17.01,4834.0,16.72,17.03,16.66,17.01,4834.0
2025-04-03 11:30:00,17.04,17.17,17.0,17.13,2900.0,17.04,17.17,17.0,17.13,2900.0
2025-04-03 12:00:00,17.14,17.19,17.11,17.18,1623.0,17.14,17.19,17.11,17.18,1623.0
2025-04-03 12:30:00,17.21,17.21,17.14,17.19,1586.0,17.21,17.21,17.14,17.19,1586.0
2025-04-03 13:00:00,17.19,17.19,17.1,17.13,2500.0,17.19,17.19,17.1,17.13,2500.0
2025-04-03 13:30:00,17.12,17.23,17.09,17.23,4329.0,17.12,17.23,17.09,17.23,4329.0
2025-04-03 14:00:00,17.22,17.22,17.04,17.04,3737.0,17.22,17.22,17.04,17.04,3737.0
2025-04-03 14:30:00,17.05,17.18,16.94,17.11,4000.0,17.05,17.18,16.94,17.11,4000.0
2025-04-03 15:00:00,17.14,17.14,16.76,17.02,5370.0,17.14,17.14,16.76,17.02,5370.0
2025-04-03 15:30:00,17.03,17.04,16.94,17.0,11191.0,17.03,17.04,16.94,17.0,11191.0
2025-04-04 09:30:00,16.41,16.41,15.88,16.03,7030.0,16.41,16.41,15.88,16.03,7030.0
2025-04-04 10:00:00,15.82,15.85,15.58,15.8,15639.0,15.82,15.85,15.58,15.8,15639.0
2025-04-04 10:30:00,15.8,15.89,15.5,15.89,8918.0,15.8,15.89,15.5,15.89,8918.0
2025-04-04 11:00:00,15.91,16.6,15.91,16.19,2000.0,15.91,16.6,15.91,16.19,2000.0
2025-04-04 11:30:00,16.24,16.47,16.16,16.42,4615.0,16.24,16.47,16.16,16.42,4615.0
2025-04-04 12:00:00,16.42,16.82,16.42,16.61,4517.0,16.42,16.82,16.42,16.61,4517.0
2025-04-04 12:30:00,16.63,16.66,16.6,16.62,1492.0,16.63,16.66,16.6,16.62,1492.0
2025-04-04 13:00:00,16.61,16.84,16.47,16.78,4258.0,16.61,16.84,16.47,16.78,4258.0
2025-04-04 13:30:00,16.73,16.9,16.71,16.77,2500.0,16.73,16.9,16.71,16.77,2500.0
2025-04-04 14:00:00,16.81,16.81,16.61,16.64,2401.0,16.81,16.81,16.61,16.64,2401.0
2025-04-04 14:30:00,16.68,16.69,16.44,16.58,3890.0,16.68,16.69,16.44,16.58,3890.0
2025-04-04 15:00:00,16.61,16.84,16.56,16.77,13308.0,16.61,16.84,16.56,16.77,13308.0
2025-04-04 15:30:00,16.78,16.93,16.75,16.84,6780.0,16.78,16.93,16.75,16.84,6780.0
2025-04-07 09:30:00,16.02,16.02,15.12,15.68,2181.0,16.02,16.02,15.12,15.68,2181.0
2025-04-07 10:00:00,15.7,17.03,15.53,15.81,5673.0,15.7,17.03,15.53,15.81,5673.0
2025-04-07 10:30:00,15.83,16.31,15.7,16.31,3001.0,15.83,16.31,15.7,16.31,3001.0
2025-04-07 11:00:00,16.24,16.53,15.67,15.67,4707.0,16.24,16.53,15.67,15.67,4707.0
2025-04-07 11:30:00,15.61,16.21,15.61,16.16,2116.0,15.61,16.21,15.61,16.16,2116.0
2025-04-07 12:00:00,16.21,16.21,16.05,16.19,2918.0,16.21,16.21,16.05,16.19,2918.0
2025-04-07 12:30:00,16.24,16.24,15.92,15.93,1800.0,16.24,16.24,15.92,15.93,1800.0
2025-04-07 13:00:00,16.24,16.4,15.95,16.37,4796.0,16.24,16.4,15.95,16.37,4796.0
2025-04-07 13:30:00,16.39,16.47,16.27,16.3,4129.0,16.39,16.47,16.27,16.3,4129.0
2025-04-07 14:00:00,16.5,16.5,16.06,16.06,9817.0,16.5,16.5,16.06,16.06,9817.0
2025-04-07 14:30:00,16.06,16.18,16.0,16.03,11368.0,16.06,16.18,16.0,16.03,11368.0
2025-04-07 15:00:00,16.06,16.24,16.0,16.07,15840.0,16.06,16.24,16.0,16.07,15840.0
2025-04-07 15:30:00,16.04,16.24,15.76,16.16,21385.0,16.04,16.24,15.76,16.16,21385.0
2025-04-08 09:30:00,18.01,19.26,16.81,17.07,24998.0,18.01,19.26,16.81,17.07,24998.0
2025-04-08 10:00:00,17.05,17.69,16.44,17.46,22550.0,17.05,17.69,16.44,17.46,22550.0
2025-04-08 10:30:00,17.41,17.41,16.29,16.31,18270.0,17.41,17.41,16.29,16.31,18270.0
2025-04-08 11:00:00,16.28,16.33,15.8,16.18,8629.0,16.28,16.33,15.8,16.18,8629.0
2025-04-08 11:30:00,16.17,16.25,15.9,15.91,5824.0,16.17,16.25,15.9,15.91,5824.0
2025-04-08 12:00:00,15.91,16.19,15.58,15.89,7899.0,15.91,16.19,15.58,15.89,7899.0
2025-04-08 12:30:00,15.86,16.02,15.74,15.96,6615.0,15.86,16.02,15.74,15.96,6615.0
2025-04-08 13:00:00,16.02,16.04,15.59,15.68,8521.0,16.02,16.04,15.59,15.68,8521.0
2025-04-08 13:30:00,15.75,16.03,15.69,15.98,4961.0,15.75,16.03,15.69,15.98,4961.0
2025-04-08 14:00:00,15.96,16.08,15.8,15.89,8019.0,15.96,16.08,15.8,15.89,8019.0
2025-04-08 14:30:00,15.84,16.19,15.84,15.86,5934.0,15.84,16.19,15.84,15.86,5934.0
2025-04-08 15:00:00,15.86,15.93,15.74,15.91,8509.0,15.86,15.93,15.74,15.91,8509.0
2025-04-08 15:30:00,15.91,16.09,15.52,16.09,29268.0,15.91,16.09,15.52,16.09,29268.0
2025-04-09 09:30:00,16.0,16.27,15.76,16.1,5112.0,16.0,16.27,15.76,16.1,5112.0
2025-04-09 10:00:00,15.88,15.88,15.55,15.71,2457.0,15.88,15.88,15.55,15.71,2457.0
2025-04-09 10:30:00,15.74,15.87,15.35,15.41,3098.0,15.74,15.87,15.35,15.41,3098.0
2025-04-09 11:00:00,15.43,15.55,15.39,15.4,3150.0,15.43,15.55,15.39,15.4,3150.0
2025-04-09 11:30:00,15.54,15.54,15.17,15.19,2740.0,15.54,15.54,15.17,15.19,2740.0
2025-04-09 12:00:00,15.14,15.4,15.14,15.39,1300.0,15.14,15.4,15.14,15.39,1300.0
2025-04-09 12:30:00,15.38,15.38,15.25,15.27,1902.0,15.38,15.38,15.25,15.27,1902.0
2025-04-09 13:00:00,15.25,16.67,15.17,16.64,5297.0,15.25,16.67,15.17,16.64,5297.0
2025-04-09 13:30:00,16.33,17.31,16.33,17.31,6557.0,16.33,17.31,16.33,17.31,6557.0
2025-04-09 14:00:00,17.44,17.75,17.18,17.73,3747.0,17.44,17.75,17.18,17.73,3747.0
2025-04-09 14:30:00,17.76,17.86,17.16,17.17,15830.0,17.76,17.86,17.16,17.17,15830.0
2025-04-09 15:00:00,17.13,17.65,17.11,17.34,7863.0,17.13,17.65,17.11,17.34,7863.0
2025-04-09 15:30:00,17.36,17.6,17.19,17.52,16444.0,17.36,17.6,17.19,17.52,16444.0
2025-04-10 09:30:00,16.91,16.91,16.42,16.45,1642.0,16.91,16.91,16.42,16.45,1642.0
2025-04-10 10:00:00,16.46,16.48,16.25,16.4,1634.0,16.46,16.48,16.25,16.4,1634.0
2025-04-10 10:30:00,16.43,16.59,16.36,16.44,2994.0,16.43,16.59,16.36,16.44,2994.0
2025-04-10 11:00:00,16.32,16.6,16.32,16.6,2100.0,16.32,16.6,16.32,16.6,2100.0
2025-04-10 11:30:00,16.59,16.59,16.45,16.59,1900.0,16.59,16.59,16.45,16.59,1900.0
2025-04-10 12:00:00,16.58,16.61,16.39,16.54,3647.0,16.58,16.61,16.39,16.54,3647.0
2025-04-10 12:30:00,16.61,16.99,16.61,16.95,12947.0,16.61,16.99,16.61,16.95,12947.0
2025-04-10 13:00:00,17.03,17.18,16.66,16.66,1000.0,17.03,17.18,16.66,16.66,1000.0
2025-04-10 13:30:00,16.9,17.2,16.84,17.2,3614.0,16.9,17.2,16.84,17.2,3614.0
2025-04-10 14:00:00,17.23,17.42,17.03,17.42,3152.0,17.23,17.42,17.03,17.42,3152.0
2025-04-10 14:30:00,17.44,17.82,17.44,17.51,4453.0,17.44,17.82,17.44,17.51,4453.0
2025-04-10 15:00:00,17.49,17.63,17.32,17.35,2532.0,17.49,17.63,17.32,17.35,2532.0
2025-04-10 15:30:00,17.35,17.64,17.28,17.61,8920.0,17.35,17.64,17.28,17.61,8920.0
2025-04-11 09:30:00,17.48,17.9,17.48,17.57,1334.0,17.48,17.9,17.48,17.57,1334.0
2025-04-11 10:00:00,17.45,17.45,16.76,16.76,3044.0,17.45,17.45,16.76,16.76,3044.0
2025-04-11 10:30:00,16.78,16.95,16.59,16.59,1926.0,16.78,16.95,16.59,16.59,1926.0
2025-04-11 11:00:00,16.59,16.66,16.38,16.38,5391.0,16.59,16.66,16.38,16.38,5391.0
2025-04-11 11:30:00,16.43,16.69,16.43,16.69,1225.0,16.43,16.69,16.43,16.69,1225.0
2025-04-11 12:00:00,16.63,16.77,16.63,16.68,700.0,16.63,16.77,16.63,16.68,700.0
2025-04-11 12:30:00,16.77,16.98,16.76,16.85,2617.0,16.77,16.98,16.76,16.85,2617.0
2025-04-11 13:00:00,16.9,17.0,16.89,16.89,1212.0,16.9,17.0,16.89,16.89,1212.0
2025-04-11 13:30:00,16.89,17.33,16.89,17.33,762.0,16.89,17.33,16.89,17.33,762.0
2025-04-11 14:00:00,17.13,17.19,16.95,16.97,915.0,17.13,17.19,16.95,16.97,915.0
2025-04-11 14:30:00,16.98,17.07,16.93,17.03,1600.0,16.98,17.07,16.93,17.03,1600.0
2025-04-11 15:00:00,16.97,17.19,16.97,17.14,1900.0,16.97,17.19,16.97,17.14,1900.0
2025-04-11 15:30:00,17.07,17.19,16.99,17.11,5639.0,17.07,17.19,16.99,17.11,5639.0
2025-04-14 09:30:00,17.49,17.95,17.42,17.5,2900.0,17.49,17.95,17.42,17.5,2900.0
2025-04-14 10:00:00,17.38,17.53,17.16,17.38,2125.0,17.38,17.53,17.16,17.38,2125.0
2025-04-14 10:30:00,17.28,17.43,17.24,17.3,1891.0,17.28,17.43,17.24,17.3,1891.0
2025-04-14 11:00:00,17.32,17.32,17.16,17.17,1400.0,17.32,17.32,17.16,17.17,1400.0
2025-04-14 11:30:00,17.13,17.13,16.95,16.95,1358.0,17.13,17.13,16.95,16.95,1358.0
2025-04-14 12:00:00,16.97,17.01,16.93,17.0,500.0,16.97,17.01,16.93,17.0,500.0
2025-04-14 12:30:00,17.05,17.09,17.03,17.03,600.0,17.05,17.09,17.03,17.03,600.0
2025-04-14 13:00:00,16.95,17.07,16.95,17.01,688.0,16.95,17.07,16.95,17.01,688.0
2025-04-14 13:30:00,17.1,17.2,17.1,17.16,1354.0,17.1,17.2,17.1,17.16,1354.0
2025-04-14 14:00:00,17.19,17.58,17.19,17.58,1000.0,17.19,17.58,17.19,17.58,1000.0
2025-04-14 14:30:00,17.53,17.61,17.36,17.39,2829.0,17.53,17.61,17.36,17.39,2829.0
2025-04-14 15:00:00,17.36,17.55,17.36,17.46,2220.0,17.36,17.55,17.36,17.46,2220.0
2025-04-14 15:30:00,17.52,17.86,17.52,17.65,12678.0,17.52,17.86,17.52,17.65,12678.0
2025-04-15 09:30:00,17.8,18.28,17.8,18.18,5160.0,17.8,18.28,17.8,18.18,5160.0
2025-04-15 10:00:00,18.02,18.13,17.8,17.84,1555.0,18.02,18.13,17.8,17.84,1555.0
2025-04-15 10:30:00,17.83,17.99,17.73,17.77,1900.0,17.83,17.99,17.73,17.77,1900.0
2025-04-15 11:00:00,17.97,18.09,17.94,17.98,1508.0,17.97,18.09,17.94,17.98,1508.0
2025-04-15 11:30:00,18.03,18.12,17.98,17.98,1893.0,18.03,18.12,17.98,17.98,1893.0
2025-04-15 12:00:00,18.04,18.04,17.92,17.99,912.0,18.04,18.04,17.92,17.99,912.0
2025-04-15 12:30:00,17.92,17.92,17.8,17.85,1007.0,17.92,17.92,17.8,17.85,1007.0
2025-04-15 13:00:00,17.87,17.87,17.74,17.78,804.0,17.87,17.87,17.74,17.78,804.0
2025-04-15 13:30:00,17.78,17.9,17.78,17.81,2735.0,17.78,17.9,17.78,17.81,2735.0
2025-04-15 14:00:00,17.82,17.82,17.76,17.81,1032.0,17.82,17.82,17.76,17.81,1032.0
2025-04-15 14:30:00,17.86,17.9,17.83,17.9,1125.0,17.86,17.9,17.83,17.9,1125.0
2025-04-15 15:00:00,17.87,17.99,17.87,17.97,10507.0,17.87,17.99,17.87,17.97,10507.0
2025-04-15 15:30:00,18.0,18.2,18.0,18.09,23306.0,18.0,18.2,18.0,18.09,23306.0
2025-04-16 09:30:00,18.0,18.98,18.0,18.72,6107.0,18.0,18.98,18.0,18.72,6107.0
2025-04-16 10:00:00,18.77,18.97,18.55,18.65,1914.0,18.77,18.97,18.55,18.65,1914.0
2025-04-16 10:30:00,18.72,18.87,18.71,18.81,1472.0,18.72,18.87,18.71,18.81,1472.0
2025-04-16 11:00:00,18.69,18.69,18.65,18.65,200.0,18.69,18.69,18.65,18.65,200.0
2025-04-16 11:30:00,18.65,18.68,18.62,18.65,700.0,18.65,18.68,18.62,18.65,700.0
2025-04-16 12:00:00,18.61,18.61,18.5,18.5,400.0,18.61,18.61,18.5,18.5,400.0
2025-04-16 12:30:00,18.55,18.55,18.46,18.46,1148.0,18.55,18.55,18.46,18.46,1148.0
2025-04-16 13:00:00,18.46,18.62,18.46,18.52,1600.0,18.46,18.62,18.46,18.52,1600.0
2025-04-16 13:30:00,18.5,18.5,18.06,18.08,2319.0,18.5,18.5,18.06,18.08,2319.0
2025-04-16 14:00:00,18.13,18.31,18.07,18.2,1500.0,18.13,18.31,18.07,18.2,1500.0
2025-04-16 14:30:00,18.24,18.24,18.05,18.05,1500.0,18.24,18.24,18.05,18.05,1500.0
2025-04-16 15:00:00,18.03,18.07,17.9,17.96,1857.0,18.03,18.07,17.9,17.96,1857.0
2025-04-16 15:30:00,17.96,18.3,17.95,18.3,8869.0,17.96,18.3,17.95,18.3,8869.0
2025-04-17 09:30:00,18.61,18.75,18.5,18.65,1807.0,18.61,18.75,18.5,18.65,1807.0
2025-04-17 10:00:00,18.76,18.89,18.74,18.89,1447.0,18.76,18.89,18.74,18.89,1447.0
2025-04-17 10:30:00,18.84,19.39,18.84,19.25,2863.0,18.84,19.39,18.84,19.25,2863.0
2025-04-17 11:00:00,19.36,19.91,19.36,19.64,4745.0,19.36,19.91,19.36,19.64,4745.0
2025-04-17 11:30:00,19.76,19.77,19.66,19.7,2487.0,19.76,19.77,19.66,19.7,2487.0
2025-04-17 12:00:00,19.74,20.0,19.66,19.97,5785.0,19.74,20.0,19.66,19.97,5785.0
2025-04-17 12:30:00,19.93,20.1,19.9,20.01,1443.0,19.93,20.1,19.9,20.01,1443.0
2025-04-17 13:00:00,19.94,19.94,19.77,19.77,1148.0,19.94,19.94,19.77,19.77,1148.0
2025-04-17 13:30:00,19.84,19.97,19.84,19.86,836.0,19.84,19.97,19.84,19.86,836.0
2025-04-17 14:00:00,19.89,19.94,19.76,19.84,1100.0,19.89,19.94,19.76,19.84,1100.0
2025-04-17 14:30:00,19.97,20.04,19.79,19.79,2059.0,19.97,20.04,19.79,19.79,2059.0
2025-04-17 15:00:00,19.74,19.82,19.69,19.82,3122.0,19.74,19.82,19.69,19.82,3122.0
2025-04-17 15:30:00,19.73,20.0,19.51,19.98,12106.0,19.73,20.0,19.51,19.98,12106.0
2025-04-21 09:30:00,19.78,19.78,19.17,19.18,1300.0,19.78,19.78,19.17,19.18,1300.0
2025-04-21 10:00:00,19.18,19.18,19.05,19.09,1192.0,19.18,19.18,19.05,19.09,1192.0
2025-04-21 10:30:00,18.95,19.09,18.95,19.03,2334.0,18.95,19.09,18.95,19.03,2334.0
2025-04-21 11:00:00,19.08,19.09,19.03,19.07,1380.0,19.08,19.09,19.03,19.07,1380.0
2025-04-21 11:30:00,19.07,19.11,19.0,19.0,1629.0,19.07,19.11,19.0,19.0,1629.0
2025-04-21 12:00:00,19.1,19.14,19.1,19.12,1500.0,19.1,19.14,19.1,19.12,1500.0
2025-04-21 12:30:00,19.15,19.23,19.15,19.2,1747.0,19.15,19.23,19.15,19.2,1747.0
2025-04-21 13:00:00,19.17,19.2,19.02,19.04,2244.0,19.17,19.2,19.02,19.04,2244.0
2025-04-21 13:30:00,19.09,19.12,19.03,19.03,1025.0,19.09,19.12,19.03,19.03,1025.0
2025-04-21 14:00:00,19.04,19.14,19.04,19.12,1100.0,19.04,19.14,19.04,19.12,1100.0
2025-04-21 14:30:00,19.12,19.13,19.04,19.04,1700.0,19.12,19.13,19.04,19.04,1700.0
2025-04-21 15:00:00,19.06,19.3,19.06,19.16,3839.0,19.06,19.3,19.06,19.16,3839.0
2025-04-21 15:30:00,19.16,19.55,19.16,19.45,8756.0,19.16,19.55,19.16,19.45,8756.0
2025-04-22 09:30:00,19.68,19.68,19.07,19.19,1707.0,19.68,19.68,19.07,19.19,1707.0
2025-04-22 10:00:00,19.19,19.25,19.04,19.17,2424.0,19.19,19.25,19.04,19.17,2424.0
2025-04-22 10:30:00,19.19,19.4,19.19,19.4,3724.0,19.19,19.4,19.19,19.4,3724.0
2025-04-22 11:00:00,19.43,19.64,19.43,19.62,2485.0,19.43,19.64,19.43,19.62,2485.0
2025-04-22 11:30:00,19.62,19.62,19.45,19.55,3550.0,19.62,19.62,19.45,19.55,3550.0
2025-04-22 12:00:00,19.56,19.78,19.56,19.78,2157.0,19.56,19.78,19.56,19.78,2157.0
2025-04-22 12:30:00,19.77,19.79,19.71,19.74,2967.0,19.77,19.79,19.71,19.74,2967.0
2025-04-22 13:00:00,19.7,19.73,19.41,19.41,1995.0,19.7,19.73,19.41,19.41,1995.0
2025-04-22 13:30:00,19.44,19.52,19.44,19.47,1757.0,19.44,19.52,19.44,19.47,1757.0
2025-04-22 14:00:00,19.48,19.73,19.48,19.73,3216.0,19.48,19.73,19.48,19.73,3216.0
2025-04-22 14:30:00,19.75,19.8,19.71,19.75,2563.0,19.75,19.8,19.71,19.75,2563.0
2025-04-22 15:00:00,19.76,19.84,19.76,19.79,3703.0,19.76,19.84,19.76,19.79,3703.0
2025-04-22 15:30:00,19.79,19.92,19.77,19.79,9212.0,19.79,19.92,19.77,19.79,9212.0
2025-04-23 09:30:00,20.48,20.75,20.31,20.31,4257.0,20.48,20.75,20.31,20.31,4257.0
2025-04-23 10:00:00,20.27,20.4,20.23,20.28,2057.0,20.27,20.4,20.23,20.28,2057.0
2025-04-23 10:30:00,20.27,20.31,20.19,20.22,1600.0,20.27,20.31,20.19,20.22,1600.0
2025-04-23 11:00:00,20.19,20.32,20.02,20.02,5520.0,20.19,20.32,20.02,20.02,5520.0
2025-04-23 11:30:00,19.98,20.01,19.73,19.81,4608.0,19.98,20.01,19.73,19.81,4608.0
2025-04-23 12:00:00,19.76,19.88,19.71,19.75,6138.0,19.76,19.88,19.71,19.75,6138.0
2025-04-23 12:30:00,19.76,19.89,19.76,19.89,4172.0,19.76,19.89,19.76,19.89,4172.0
2025-04-23 13:00:00,19.89,20.04,19.82,20.02,1470.0,19.89,20.04,19.82,20.02,1470.0
2025-04-23 13:30:00,20.0,20.0,19.88,19.93,2321.0,20.0,20.0,19.88,19.93,2321.0
2025-04-23 14:00:00,19.91,19.96,19.88,19.88,2357.0,19.91,19.96,19.88,19.88,2357.0
2025-04-23 14:30:00,19.86,19.91,19.75,19.82,1824.0,19.86,19.91,19.75,19.82,1824.0
2025-04-23 15:00:00,19.83,19.85,19.72,19.72,2556.0,19.83,19.85,19.72,19.72,2556.0
2025-04-23 15:30:00,19.68,19.75,19.48,19.48,9250.0,19.68,19.75,19.48,19.48,9250.0
2025-04-24 09:30:00,19.3,19.3,18.89,18.95,5032.0,19.3,19.3,18.89,18.95,5032.0
2025-04-24 10:00:00,19.02,19.1,18.87,19.1,9908.0,19.02,19.1,18.87,19.1,9908.0
2025-04-24 10:30:00,19.1,19.12,18.95,18.98,5689.0,19.1,19.12,18.95,18.98,5689.0
2025-04-24 11:00:00,19.04,19.13,19.04,19.07,1100.0,19.04,19.13,19.04,19.07,1100.0
2025-04-24 11:30:00,19.05,19.11,19.0,19.0,957.0,19.05,19.11,19.0,19.0,957.0
2025-04-24 12:00:00,19.04,19.25,19.03,19.22,1800.0,19.04,19.25,19.03,19.22,1800.0
2025-04-24 12:30:00,19.2,19.4,19.2,19.4,2257.0,19.2,19.4,19.2,19.4,2257.0
2025-04-24 13:00:00,19.31,19.39,19.26,19.37,1700.0,19.31,19.39,19.26,19.37,1700.0
2025-04-24 13:30:00,19.36,19.36,19.22,19.23,1700.0,19.36,19.36,19.22,19.23,1700.0
2025-04-24 14:00:00,19.24,19.37,19.24,19.31,3267.0,19.24,19.37,19.24,19.31,3267.0
2025-04-24 14:30:00,19.35,19.47,19.33,19.42,3273.0,19.35,19.47,19.33,19.42,3273.0
2025-04-24 15:00:00,19.45,19.47,19.39,19.47,4626.0,19.45,19.47,19.39,19.47,4626.0
2025-04-24 15:30:00,19.52,19.55,19.32,19.35,17369.0,19.52,19.55,19.32,19.35,17369.0
2025-04-25 09:30:00,19.41,19.41,19.21,19.38,2052.0,19.41,19.41,19.21,19.38,2052.0
2025-04-25 10:00:00,19.33,19.48,19.27,19.38,2589.0,19.33,19.48,19.27,19.38,2589.0
2025-04-25 10:30:00,19.37,19.59,19.37,19.59,1549.0,19.37,19.59,19.37,19.59,1549.0
2025-04-25 11:00:00,19.6,19.63,19.54,19.54,900.0,19.6,19.63,19.54,19.54,900.0
2025-04-25 11:30:00,19.44,19.45,19.43,19.44,400.0,19.44,19.45,19.43,19.44,400.0
2025-04-25 12:00:00,19.45,19.52,19.44,19.44,1624.0,19.45,19.52,19.44,19.44,1624.0
2025-04-25 12:30:00,19.45,19.53,19.45,19.53,1000.0,19.45,19.53,19.45,19.53,1000.0
2025-04-25 13:00:00,19.63,19.63,19.58,19.58,500.0,19.63,19.63,19.58,19.58,500.0
2025-04-25 13:30:00,19.55,19.6,19.5,19.5,2600.0,19.55,19.6,19.5,19.5,2600.0
2025-04-25 14:00:00,19.54,19.55,19.51,19.52,2992.0,19.54,19.55,19.51,19.52,2992.0
2025-04-25 14:30:00,19.56,19.63,19.54,19.63,500.0,19.56,19.63,19.54,19.63,500.0
2025-04-25 15:00:00,19.63,19.63,19.56,19.56,1864.0,19.63,19.63,19.56,19.56,1864.0
2025-04-25 15:30:00,19.56,19.59,19.36,19.51,9626.0,19.56,19.59,19.36,19.51,9626.0
2025-04-28 09:30:00,19.58,20.15,19.58,19.82,2980.0,19.58,20.15,19.58,19.82,2980.0
2025-04-28 10:00:00,19.84,20.11,19.82,20.1,3062.0,19.84,20.11,19.82,20.1,3062.0
2025-04-28 10:30:00,20.05,20.05,19.8,19.8,3124.0,20.05,20.05,19.8,19.8,3124.0
2025-04-28 11:00:00,19.79,19.79,19.68,19.74,2457.0,19.79,19.79,19.68,19.74,2457.0
2025-04-28 11:30:00,19.67,19.7,19.58,19.59,1918.0,19.67,19.7,19.58,19.59,1918.0
2025-04-28 12:00:00,19.6,19.6,19.45,19.51,1614.0,19.6,19.6,19.45,19.51,1614.0
2025-04-28 12:30:00,19.53,19.58,19.53,19.57,2881.0,19.53,19.58,19.53,19.57,2881.0
2025-04-28 13:00:00,19.54,19.64,19.53,19.59,4000.0,19.54,19.64,19.53,19.59,4000.0
2025-04-28 13:30:00,19.59,19.61,19.59,19.61,311.0,19.59,19.61,19.59,19.61,311.0
2025-04-28 14:00:00,19.66,19.7,19.66,19.7,1230.0,19.66,19.7,19.66,19.7,1230.0
2025-04-28 14:30:00,19.65,19.69,19.65,19.68,1814.0,19.65,19.69,19.65,19.68,1814.0
2025-04-28 15:00:00,19.69,19.79,19.69,19.75,4499.0,19.69,19.79,19.69,19.75,4499.0
2025-04-28 15:30:00,19.76,19.94,19.73,19.75,8656.0,19.76,19.94,19.73,19.75,8656.0
2025-04-29 09:30:00,19.75,19.75,19.49,19.49,1020.0,19.75,19.75,19.49,19.49,1020.0
2025-04-29 10:00:00,19.6,19.68,19.58,19.59,1250.0,19.6,19.68,19.58,19.59,1250.0
2025-04-29 10:30:00,19.54,19.66,19.54,19.66,617.0,19.54,19.66,19.54,19.66,617.0
2025-04-29 11:00:00,19.66,19.66,19.53,19.54,800.0,19.66,19.66,19.53,19.54,800.0
2025-04-29 11:30:00,19.54,19.56,19.54,19.56,1057.0,19.54,19.56,19.54,19.56,1057.0
2025-04-29 12:00:00,19.62,19.79,19.59,19.72,1649.0,19.62,19.79,19.59,19.72,1649.0
2025-04-29 12:30:00,19.71,19.76,19.7,19.7,957.0,19.71,19.76,19.7,19.7,957.0
2025-04-29 13:00:00,19.72,19.83,19.66,19.83,702.0,19.72,19.83,19.66,19.83,702.0
2025-04-29 13:30:00,19.87,19.91,19.81,19.82,1584.0,19.87,19.91,19.81,19.82,1584.0
2025-04-29 14:00:00,19.86,19.86,19.77,19.8,630.0,19.86,19.86,19.77,19.8,630.0
2025-04-29 14:30:00,19.8,19.93,19.8,19.92,2320.0,19.8,19.93,19.8,19.92,2320.0
2025-04-29 15:00:00,19.95,19.96,19.86,19.87,1870.0,19.95,19.96,19.86,19.87,1870.0
2025-04-29 15:30:00,19.89,19.95,19.71,19.78,5319.0,19.89,19.95,19.71,19.78,5319.0
2025-04-30 09:30:00,19.38,19.38,18.75,19.22,2139.0,19.38,19.38,18.75,19.22,2139.0
2025-04-30 10:00:00,19.3,19.52,19.25,19.52,1814.0,19.3,19.52,19.25,19.52,1814.0
2025-04-30 10:30:00,19.5,19.5,19.18,19.19,2157.0,19.5,19.5,19.18,19.19,2157.0
2025-04-30 11:00:00,19.23,19.3,19.16,19.25,4938.0,19.23,19.3,19.16,19.25,4938.0
2025-04-30 11:30:00,19.21,19.26,19.14,19.19,1864.0,19.21,19.26,19.14,19.19,1864.0
2025-04-30 12:00:00,19.24,19.27,19.09,19.11,1174.0,19.24,19.27,19.09,19.11,1174.0
2025-04-30 12:30:00,19.06,19.19,19.06,19.08,1783.0,19.06,19.19,19.06,19.08,1783.0
2025-04-30 13:00:00,19.12,19.12,18.95,18.99,1026.0,19.12,19.12,18.95,18.99,1026.0
2025-04-30 13:30:00,19.01,19.09,18.95,19.09,2961.0,19.01,19.09,18.95,19.09,2961.0
2025-04-30 14:00:00,19.07,19.21,19.04,19.2,2157.0,19.07,19.21,19.04,19.2,2157.0
2025-04-30 14:30:00,19.23,19.23,19.09,19.09,3038.0,19.23,19.23,19.09,19.09,3038.0
2025-04-30 15:00:00,19.23,19.23,19.15,19.18,2614.0,19.23,19.23,19.15,19.18,2614.0
2025-04-30 15:30:00,19.16,19.25,19.08,19.19,10744.0,19.16,19.25,19.08,19.19,10744.0
2025-05-01 09:30:00,19.58,19.79,19.5,19.5,4704.0,19.58,19.79,19.5,19.5,4704.0
2025-05-01 10:00:00,19.8,19.83,19.63,19.64,2745.0,19.8,19.83,19.63,19.64,2745.0
2025-05-01 10:30:00,19.66,19.83,19.66,19.7,3191.0,19.66,19.83,19.66,19.7,3191.0
2025-05-01 11:00:00,19.77,19.83,19.73,19.74,4202.0,19.77,19.83,19.73,19.74,4202.0
2025-05-01 11:30:00,19.71,19.72,19.56,19.56,900.0,19.71,19.72,19.56,19.56,900.0
2025-05-01 12:00:00,19.54,19.54,19.31,19.31,2104.0,19.54,19.54,19.31,19.31,2104.0
2025-05-01 12:30:00,19.32,19.39,19.32,19.39,800.0,19.32,19.39,19.32,19.39,800.0
2025-05-01 13:00:00,19.39,19.43,19.34,19.34,756.0,19.39,19.43,19.34,19.34,756.0
2025-05-01 13:30:00,19.31,19.31,19.13,19.19,1233.0,19.31,19.31,19.13,19.19,1233.0
2025-05-01 14:00:00,19.21,19.24,19.02,19.08,3057.0,19.21,19.24,19.02,19.08,3057.0
2025-05-01 14:30:00,19.0,19.0,18.76,18.83,918.0,19.0,19.0,18.76,18.83,918.0
2025-05-01 15:00:00,18.82,18.9,18.81,18.87,2236.0,18.82,18.9,18.81,18.87,2236.0
2025-05-01 15:30:00,18.87,18.9,18.71,18.72,9094.0,18.87,18.9,18.71,18.72,9094.0
2025-05-02 09:30:00,19.15,19.15,18.86,18.86,810.0,19.15,19.15,18.86,18.86,810.0
2025-05-02 10:00:00,19.07,19.19,19.0,19.19,1363.0,19.07,19.19,19.0,19.19,1363.0
2025-05-02 10:30:00,19.21,19.33,19.19,19.26,1966.0,19.21,19.33,19.19,19.26,1966.0
2025-05-02 11:00:00,19.22,19.22,19.09,19.09,600.0,19.22,19.22,19.09,19.09,600.0
2025-05-02 11:30:00,19.13,19.27,19.13,19.27,597.0,19.13,19.27,19.13,19.27,597.0
2025-05-02 12:00:00,19.26,19.55,19.26,19.55,1202.0,19.26,19.55,19.26,19.55,1202.0
2025-05-02 12:30:00,19.66,19.67,19.51,19.51,1600.0,19.66,19.67,19.51,19.51,1600.0
2025-05-02 13:00:00,19.5,19.5,19.43,19.44,400.0,19.5,19.5,19.43,19.44,400.0
2025-05-02 13:30:00,19.37,19.42,19.35,19.35,912.0,19.37,19.42,19.35,19.35,912.0
2025-05-02 14:00:00,19.33,19.35,19.28,19.33,1000.0,19.33,19.35,19.28,19.33,1000.0
2025-05-02 14:30:00,19.32,19.34,19.24,19.24,1720.0,19.32,19.34,19.24,19.24,1720.0
2025-05-02 15:00:00,19.38,19.51,19.37,19.5,816.0,19.38,19.51,19.37,19.5,816.0
2025-05-02 15:30:00,19.45,19.45,19.28,19.3,7839.0,19.45,19.45,19.28,19.3,7839.0
2025-05-05 09:30:00,19.11,19.39,19.11,19.27,957.0,19.11,19.39,19.11,19.27,957.0
2025-05-05 10:00:00,19.36,19.39,19.23,19.39,400.0,19.36,19.39,19.23,19.39,400.0
2025-05-05 10:30:00,19.51,19.77,19.51,19.77,1913.0,19.51,19.77,19.51,19.77,1913.0
2025-05-05 11:00:00,19.82,20.0,19.8,20.0,1719.0,19.82,20.0,19.8,20.0,1719.0
2025-05-05 11:30:00,20.03,20.27,19.98,20.27,1958.0,20.03,20.27,19.98,20.27,1958.0
2025-05-05 12:00:00,20.34,20.34,19.96,20.02,3171.0,20.34,20.34,19.96,20.02,3171.0
2025-05-05 12:30:00,19.97,19.97,19.92,19.97,1300.0,19.97,19.97,19.92,19.97,1300.0
2025-05-05 13:00:00,19.93,19.95,19.77,19.81,1520.0,19.93,19.95,19.77,19.81,1520.0
2025-05-05 13:30:00,19.79,19.87,19.78,19.79,1568.0,19.79,19.87,19.78,19.79,1568.0
2025-05-05 14:00:00,19.79,19.93,19.79,19.87,2169.0,19.79,19.93,19.79,19.87,2169.0
2025-05-05 14:30:00,19.9,19.95,19.78,19.78,1430.0,19.9,19.95,19.78,19.78,1430.0
2025-05-05 15:00:00,19.77,19.82,19.66,19.7,1980.0,19.77,19.82,19.66,19.7,1980.0
2025-05-05 15:30:00,19.69,19.76,19.61,19.68,7532.0,19.69,19.76,19.61,19.68,7532.0
2025-05-06 09:30:00,19.29,19.29,19.14,19.18,837.0,19.29,19.29,19.14,19.18,837.0
2025-05-06 10:00:00,19.4,19.65,19.4,19.59,1063.0,19.4,19.65,19.4,19.59,1063.0
2025-05-06 10:30:00,19.62,19.62,19.46,19.46,500.0,19.62,19.62,19.46,19.46,500.0
2025-05-06 11:00:00,19.4,19.45,19.4,19.45,782.0,19.4,19.45,19.4,19.45,782.0
2025-05-06 11:30:00,19.51,19.61,19.5,19.61,1431.0,19.51,19.61,19.5,19.61,1431.0
2025-05-06 12:00:00,19.69,19.69,19.63,19.63,252.0,19.69,19.69,19.63,19.63,252.0
2025-05-06 12:30:00,19.74,19.74,19.56,19.59,663.0,19.74,19.74,19.56,19.59,663.0
2025-05-06 13:00:00,19.54,19.56,19.39,19.39,619.0,19.54,19.56,19.39,19.39,619.0
2025-05-06 13:30:00,19.47,19.47,19.41,19.46,500.0,19.47,19.47,19.41,19.46,500.0
2025-05-06 14:00:00,19.45,19.5,19.45,19.5,813.0,19.45,19.5,19.45,19.5,813.0
2025-05-06 14:30:00,19.57,19.6,19.55,19.6,554.0,19.57,19.6,19.55,19.6,554.0
2025-05-06 15:00:00,19.62,19.71,19.62,19.68,6558.0,19.62,19.71,19.62,19.68,6558.0
2025-05-06 15:30:00,19.7,19.78,19.7,19.72,3179.0,19.7,19.78,19.7,19.72,3179.0
2025-05-07 09:30:00,20.0,20.14,20.0,20.14,700.0,20.0,20.14,20.0,20.14,700.0
2025-05-07 10:00:00,20.38,20.46,20.19,20.36,2214.0,20.38,20.46,20.19,20.36,2214.0
2025-05-07 10:30:00,20.7,20.88,20.66,20.7,3337.0,20.7,20.88,20.66,20.7,3337.0
2025-05-07 11:00:00,20.66,20.78,20.62,20.68,2329.0,20.66,20.78,20.62,20.68,2329.0
2025-05-07 11:30:00,20.67,20.77,20.66,20.75,710.0,20.67,20.77,20.66,20.75,710.0
2025-05-07 12:00:00,20.77,20.8,20.77,20.77,506.0,20.77,20.8,20.77,20.77,506.0
2025-05-07 12:30:00,20.77,20.9,20.76,20.88,962.0,20.77,20.9,20.76,20.88,962.0
2025-05-07 13:00:00,20.9,21.02,20.89,21.02,1907.0,20.9,21.02,20.89,21.02,1907.0
2025-05-07 13:30:00,20.94,21.04,20.94,20.98,400.0,20.94,21.04,20.94,20.98,400.0
2025-05-07 14:00:00,20.89,20.97,20.75,20.95,1000.0,20.89,20.97,20.75,20.95,1000.0
2025-05-07 14:30:00,20.94,21.01,20.87,20.93,1700.0,20.94,21.01,20.87,20.93,1700.0
2025-05-07 15:00:00,21.0,21.0,20.87,20.87,3691.0,21.0,21.0,20.87,20.87,3691.0
2025-05-07 15:30:00,20.86,21.09,20.85,20.99,7220.0,20.86,21.09,20.85,20.99,7220.0
2025-05-08 09:30:00,21.11,21.17,21.06,21.09,1464.0,21.11,21.17,21.06,21.09,1464.0
2025-05-08 10:00:00,21.16,21.41,21.16,21.38,1200.0,21.16,21.41,21.16,21.38,1200.0
2025-05-08 10:30:00,21.4,21.45,21.11,21.16,1833.0,21.4,21.45,21.11,21.16,1833.0
2025-05-08 11:00:00,21.2,21.28,21.2,21.28,500.0,21.2,21.28,21.2,21.28,500.0
2025-05-08 11:30:00,21.23,21.35,21.23,21.25,700.0,21.23,21.35,21.23,21.25,700.0
2025-05-08 12:00:00,21.32,21.32,21.3,21.32,1859.0,21.32,21.32,21.3,21.32,1859.0
2025-05-08 12:30:00,21.23,21.29,21.13,21.13,914.0,21.23,21.29,21.13,21.13,914.0
2025-05-08 13:00:00,20.97,21.0,20.96,20.99,603.0,20.97,21.0,20.96,20.99,603.0
2025-05-08 13:30:00,20.96,20.99,20.81,20.81,1377.0,20.96,20.99,20.81,20.81,1377.0
2025-05-08 14:00:00,20.94,20.95,20.94,20.94,300.0,20.94,20.95,20.94,20.94,300.0
2025-05-08 14:30:00,20.92,20.92,20.86,20.88,857.0,20.92,20.92,20.86,20.88,857.0
2025-05-08 15:00:00,20.97,21.18,20.97,21.15,2505.0,20.97,21.18,20.97,21.15,2505.0
2025-05-08 15:30:00,21.16,21.25,21.0,21.05,5218.0,21.16,21.25,21.0,21.05,5218.0
2025-05-09 09:30:00,20.88,20.88,20.88,20.88,2297.0,20.88,20.88,20.88,20.88,2297.0
2025-05-09 10:00:00,20.77,20.95,20.77,20.78,2100.0,20.77,20.95,20.77,20.78,2100.0
2025-05-09 10:30:00,20.79,20.86,20.74,20.76,1100.0,20.79,20.86,20.74,20.76,1100.0
2025-05-09 11:00:00,20.72,20.72,20.57,20.6,1477.0,20.72,20.72,20.57,20.6,1477.0
2025-05-09 11:30:00,20.61,20.61,20.44,20.44,1157.0,20.61,20.61,20.44,20.44,1157.0
2025-05-09 12:00:00,20.42,20.45,20.39,20.39,800.0,20.42,20.45,20.39,20.39,800.0
2025-05-09 12:30:00,20.28,20.45,20.28,20.4,2826.0,20.28,20.45,20.28,20.4,2826.0
2025-05-09 13:00:00,20.39,20.46,20.35,20.36,1400.0,20.39,20.46,20.35,20.36,1400.0
2025-05-09 13:30:00,20.34,20.38,20.3,20.3,2440.0,20.34,20.38,20.3,20.3,2440.0
2025-05-09 14:00:00,20.29,20.3,20.19,20.19,1017.0,20.29,20.3,20.19,20.19,1017.0
2025-05-09 14:30:00,20.21,20.22,20.17,20.17,902.0,20.21,20.22,20.17,20.17,902.0
2025-05-09 15:00:00,20.19,20.21,20.15,20.15,3553.0,20.19,20.21,20.15,20.15,3553.0
2025-05-09 15:30:00,20.14,20.16,19.85,19.85,10883.0,20.14,20.16,19.85,19.85,10883.0
2025-05-12 09:30:00,21.11,22.22,21.11,21.49,9545.0,21.11,22.22,21.11,21.49,9545.0
2025-05-12 10:00:00,21.65,21.89,21.43,21.46,5827.0,21.65,21.89,21.43,21.46,5827.0
2025-05-12 10:30:00,21.46,21.59,21.27,21.27,1808.0,21.46,21.59,21.27,21.27,1808.0
2025-05-12 11:00:00,21.27,21.27,21.08,21.23,3624.0,21.27,21.27,21.08,21.23,3624.0
2025-05-12 11:30:00,21.33,21.35,21.31,21.34,1989.0,21.33,21.35,21.31,21.34,1989.0
2025-05-12 12:00:00,21.41,21.53,21.38,21.53,1131.0,21.41,21.53,21.38,21.53,1131.0
2025-05-12 12:30:00,21.54,21.59,21.48,21.59,3132.0,21.54,21.59,21.48,21.59,3132.0
2025-05-12 13:00:00,21.55,21.59,21.42,21.45,7450.0,21.55,21.59,21.42,21.45,7450.0
2025-05-12 13:30:00,21.47,21.59,21.37,21.56,4330.0,21.47,21.59,21.37,21.56,4330.0
2025-05-12 14:00:00,21.52,21.64,21.52,21.6,3153.0,21.52,21.64,21.52,21.6,3153.0
2025-05-12 14:30:00,21.64,21.86,21.64,21.76,2688.0,21.64,21.86,21.64,21.76,2688.0
2025-05-12 15:00:00,21.77,21.9,21.77,21.88,3295.0,21.77,21.9,21.77,21.88,3295.0
2025-05-12 15:30:00,21.87,22.15,21.87,22.12,12107.0,21.87,22.15,21.87,22.12,12107.0
2025-05-13 09:30:00,22.44,22.6,21.62,21.63,6868.0,22.44,22.6,21.62,21.63,6868.0
2025-05-13 10:00:00,21.78,22.24,21.78,21.98,2506.0,21.78,22.24,21.78,21.98,2506.0
2025-05-13 10:30:00,22.04,22.13,21.95,22.13,700.0,22.04,22.13,21.95,22.13,700.0
2025-05-13 11:00:00,21.99,22.14,21.98,22.1,1000.0,21.99,22.14,21.98,22.1,1000.0
2025-05-13 11:30:00,22.04,22.11,22.04,22.11,300.0,22.04,22.11,22.04,22.11,300.0
2025-05-13 12:00:00,21.98,21.98,21.9,21.9,622.0,21.98,21.98,21.9,21.9,622.0
2025-05-13 12:30:00,21.83,21.87,21.78,21.78,2734.0,21.83,21.87,21.78,21.78,2734.0
2025-05-13 13:00:00,21.73,21.73,21.59,21.63,743.0,21.73,21.73,21.59,21.63,743.0
2025-05-13 13:30:00,21.63,21.63,21.4,21.42,13472.0,21.63,21.63,21.4,21.42,13472.0
2025-05-13 14:00:00,21.41,21.6,21.41,21.5,3200.0,21.41,21.6,21.41,21.5,3200.0
2025-05-13 14:30:00,21.62,21.68,21.49,21.68,1228.0,21.62,21.68,21.49,21.68,1228.0
2025-05-13 15:00:00,21.63,21.65,21.55,21.58,11223.0,21.63,21.65,21.55,21.58,11223.0
2025-05-13 15:30:00,21.62,21.62,21.44,21.49,9737.0,21.62,21.62,21.44,21.49,9737.0
2025-05-14 09:30:00,21.7,21.7,21.16,21.25,2816.0,21.7,21.7,21.16,21.25,2816.0
2025-05-14 10:00:00,21.32,21.41,21.3,21.41,900.0,21.32,21.41,21.3,21.41,900.0
2025-05-14 10:30:00,21.47,21.47,21.23,21.26,724.0,21.47,21.47,21.23,21.26,724.0
2025-05-14 11:00:00,21.27,21.33,21.2,21.33,1166.0,21.27,21.33,21.2,21.33,1166.0
2025-05-14 11:30:00,21.43,21.59,21.43,21.54,1516.0,21.43,21.59,21.43,21.54,1516.0
2025-05-14 12:00:00,21.69,21.69,21.59,21.66,812.0,21.69,21.69,21.59,21.66,812.0
2025-05-14 12:30:00,21.82,21.99,21.82,21.97,2195.0,21.82,21.99,21.82,21.97,2195.0
2025-05-14 13:00:00,22.0,22.15,21.94,22.15,1482.0,22.0,22.15,21.94,22.15,1482.0
2025-05-14 13:30:00,22.11,22.34,22.11,22.19,5349.0,22.11,22.34,22.11,22.19,5349.0
2025-05-14 14:00:00,22.18,22.28,22.18,22.21,1508.0,22.18,22.28,22.18,22.21,1508.0
2025-05-14 14:30:00,22.23,22.3,22.15,22.15,1753.0,22.23,22.3,22.15,22.15,1753.0
2025-05-14 15:00:00,22.24,22.35,22.2,22.35,3328.0,22.24,22.35,22.2,22.35,3328.0
2025-05-14 15:30:00,22.31,22.39,22.19,22.31,8216.0,22.31,22.39,22.19,22.31,8216.0
2025-05-15 09:30:00,21.81,21.94,21.81,21.9,1500.0,21.81,21.94,21.81,21.9,1500.0
2025-05-15 10:00:00,22.0,22.0,21.84,21.9,600.0,22.0,22.0,21.84,21.9,600.0
2025-05-15 10:30:00,21.58,21.79,21.57,21.79,1057.0,21.58,21.79,21.57,21.79,1057.0
2025-05-15 11:00:00,21.88,22.18,21.87,22.17,1075.0,21.88,22.18,21.87,22.17,1075.0
2025-05-15 11:30:00,22.24,22.26,22.18,22.26,300.0,22.24,22.26,22.18,22.26,300.0
2025-05-15 12:00:00,22.21,22.29,22.21,22.25,600.0,22.21,22.29,22.21,22.25,600.0
2025-05-15 12:30:00,22.28,22.3,22.28,22.3,348.0,22.28,22.3,22.28,22.3,348.0
2025-05-15 13:00:00,22.26,22.26,22.19,22.25,400.0,22.26,22.26,22.19,22.25,400.0
2025-05-15 13:30:00,22.27,22.27,22.19,22.19,300.0,22.27,22.27,22.19,22.19,300.0
2025-05-15 14:00:00,22.2,22.28,22.19,22.19,1980.0,22.2,22.28,22.19,22.19,1980.0
2025-05-15 14:30:00,22.23,22.3,22.23,22.25,1200.0,22.23,22.3,22.23,22.25,1200.0
2025-05-15 15:00:00,22.29,22.51,22.29,22.45,2230.0,22.29,22.51,22.29,22.45,2230.0
2025-05-15 15:30:00,22.48,22.49,22.36,22.41,4386.0,22.48,22.49,22.36,22.41,4386.0
2025-05-16 09:30:00,22.16,22.27,22.16,22.27,200.0,22.16,22.27,22.16,22.27,200.0
2025-05-16 10:00:00,22.14,22.26,22.14,22.17,400.0,22.14,22.26,22.14,22.17,400.0
2025-05-16 10:30:00,21.98,21.98,21.91,21.96,400.0,21.98,21.98,21.91,21.96,400.0
2025-05-16 11:00:00,21.98,21.98,21.98,21.98,257.0,21.98,21.98,21.98,21.98,257.0
2025-05-16 11:30:00,21.89,21.99,21.89,21.93,400.0,21.89,21.99,21.89,21.93,400.0
2025-05-16 12:00:00,21.8,21.84,21.78,21.8,657.0,21.8,21.84,21.78,21.8,657.0
2025-05-16 12:30:00,21.81,21.87,21.81,21.87,1112.0,21.81,21.87,21.81,21.87,1112.0
2025-05-16 13:00:00,21.93,22.03,21.75,21.75,2716.0,21.93,22.03,21.75,21.75,2716.0
2025-05-16 13:30:00,21.83,21.92,21.83,21.92,914.0,21.83,21.92,21.83,21.92,914.0
2025-05-16 14:00:00,21.94,22.1,21.94,22.09,1157.0,21.94,22.1,21.94,22.09,1157.0
2025-05-16 14:30:00,22.12,22.12,22.06,22.07,500.0,22.12,22.12,22.06,22.07,500.0
2025-05-16 15:00:00,22.05,22.05,21.9,21.9,1154.0,22.05,22.05,21.9,21.9,1154.0
2025-05-16 15:30:00,21.8,21.8,21.59,21.61,9225.0,21.8,21.8,21.59,21.61,9225.0
2025-05-19 09:30:00,20.99,21.18,20.99,21.18,600.0,20.99,21.18,20.99,21.18,600.0
2025-05-19 10:00:00,21.18,21.44,21.07,21.3,1299.0,21.18,21.44,21.07,21.3,1299.0
2025-05-19 10:30:00,21.28,21.36,21.27,21.27,1384.0,21.28,21.36,21.27,21.27,1384.0
2025-05-19 11:00:00,21.32,21.42,21.26,21.38,1400.0,21.32,21.42,21.26,21.38,1400.0
2025-05-19 11:30:00,21.36,21.4,21.32,21.4,1062.0,21.36,21.4,21.32,21.4,1062.0
2025-05-19 12:00:00,21.38,21.51,21.38,21.49,1100.0,21.38,21.51,21.38,21.49,1100.0
2025-05-19 12:30:00,21.48,21.52,21.46,21.5,900.0,21.48,21.52,21.46,21.5,900.0
2025-05-19 13:00:00,21.55,21.55,21.43,21.5,1622.0,21.55,21.55,21.43,21.5,1622.0
2025-05-19 13:30:00,21.49,21.49,21.2,21.21,943.0,21.49,21.49,21.2,21.21,943.0
2025-05-19 14:00:00,21.24,21.28,21.23,21.27,1014.0,21.24,21.28,21.23,21.27,1014.0
2025-05-19 14:30:00,21.27,21.3,21.27,21.29,1150.0,21.27,21.3,21.27,21.29,1150.0
2025-05-19 15:00:00,21.25,21.39,21.25,21.39,2183.0,21.25,21.39,21.25,21.39,2183.0
2025-05-19 15:30:00,21.4,21.4,21.28,21.3,10919.0,21.4,21.4,21.28,21.3,10919.0
2025-05-20 09:30:00,21.15,21.47,21.08,21.33,10248.0,21.15,21.47,21.08,21.33,10248.0
2025-05-20 10:00:00,21.33,21.33,21.18,21.29,1590.0,21.33,21.33,21.18,21.29,1590.0
2025-05-20 10:30:00,21.35,21.45,21.35,21.39,2076.0,21.35,21.45,21.35,21.39,2076.0
2025-05-20 11:00:00,21.4,21.55,21.4,21.55,300.0,21.4,21.55,21.4,21.55,300.0
2025-05-20 11:30:00,21.52,21.6,21.52,21.6,541.0,21.52,21.6,21.52,21.6,541.0
2025-05-20 12:00:00,21.55,21.55,21.54,21.54,300.0,21.55,21.55,21.54,21.54,300.0
2025-05-20 12:30:00,21.54,21.55,21.54,21.55,300.0,21.54,21.55,21.54,21.55,300.0
2025-05-20 13:00:00,21.48,21.52,21.48,21.52,300.0,21.48,21.52,21.48,21.52,300.0
2025-05-20 13:30:00,21.51,21.59,21.51,21.58,604.0,21.51,21.59,21.51,21.58,604.0
2025-05-20 14:00:00,21.58,21.61,21.52,21.52,1200.0,21.58,21.61,21.52,21.52,1200.0
2025-05-20 14:30:00,21.47,21.56,21.47,21.55,700.0,21.47,21.56,21.47,21.55,700.0
2025-05-20 15:00:00,21.5,21.55,21.48,21.48,532.0,21.5,21.55,21.48,21.48,532.0
2025-05-20 15:30:00,21.5,21.58,21.42,21.55,5797.0,21.5,21.58,21.42,21.55,5797.0
2025-05-21 09:30:00,21.0,21.17,21.0,21.17,645.0,21.0,21.17,21.0,21.17,645.0
2025-05-21 10:00:00,21.21,21.31,20.97,20.97,1909.0,21.21,21.31,20.97,20.97,1909.0
2025-05-21 10:30:00,20.9,20.98,20.9,20.96,700.0,20.9,20.98,20.9,20.96,700.0
2025-05-21 11:00:00,20.98,20.98,20.89,20.98,700.0,20.98,20.98,20.89,20.98,700.0
2025-05-21 11:30:00,20.96,21.03,20.96,21.03,300.0,20.96,21.03,20.96,21.03,300.0
2025-05-21 12:00:00,20.98,20.98,20.86,20.88,914.0,20.98,20.98,20.86,20.88,914.0
2025-05-21 12:30:00,20.91,20.95,20.9,20.9,700.0,20.91,20.95,20.9,20.9,700.0
2025-05-21 13:00:00,20.92,20.92,20.54,20.54,1699.0,20.92,20.92,20.54,20.54,1699.0
2025-05-21 13:30:00,20.46,20.58,20.46,20.48,1800.0,20.46,20.58,20.46,20.48,1800.0
2025-05-21 14:00:00,20.38,20.41,20.3,20.31,1001.0,20.38,20.41,20.3,20.31,1001.0
2025-05-21 14:30:00,20.28,20.32,20.17,20.17,1722.0,20.28,20.32,20.17,20.17,1722.0
2025-05-21 15:00:00,20.17,20.28,20.11,20.23,5226.0,20.17,20.28,20.11,20.23,5226.0
2025-05-21 15:30:00,20.29,20.31,20.14,20.15,4001.0,20.29,20.31,20.14,20.15,4001.0
2025-05-22 09:30:00,20.1,20.55,20.1,20.55,1000.0,20.1,20.55,20.1,20.55,1000.0
2025-05-22 10:00:00,20.51,20.51,20.37,20.39,3000.0,20.51,20.51,20.37,20.39,3000.0
2025-05-22 10:30:00,20.41,20.6,20.41,20.6,1157.0,20.41,20.6,20.41,20.6,1157.0
2025-05-22 11:00:00,20.61,20.72,20.58,20.63,1527.0,20.61,20.72,20.58,20.63,1527.0
2025-05-22 11:30:00,20.85,20.86,20.84,20.84,600.0,20.85,20.86,20.84,20.84,600.0
2025-05-22 12:00:00,20.88,20.91,20.74,20.74,1695.0,20.88,20.91,20.74,20.74,1695.0
2025-05-22 12:30:00,20.73,20.77,20.73,20.77,1052.0,20.73,20.77,20.73,20.77,1052.0
2025-05-22 13:00:00,20.74,20.77,20.72,20.76,680.0,20.74,20.77,20.72,20.76,680.0
2025-05-22 13:30:00,20.75,20.86,20.75,20.86,1084.0,20.75,20.86,20.75,20.86,1084.0
2025-05-22 14:00:00,20.83,20.87,20.8,20.85,1653.0,20.83,20.87,20.8,20.85,1653.0
2025-05-22 14:30:00,20.83,20.9,20.83,20.9,1153.0,20.83,20.9,20.83,20.9,1153.0
2025-05-22 15:00:00,20.91,21.0,20.9,21.0,1432.0,20.91,21.0,20.9,21.0,1432.0
2025-05-22 15:30:00,20.98,21.01,20.9,20.93,4788.0,20.98,21.01,20.9,20.93,4788.0
2025-05-23 09:30:00,20.66,20.66,20.58,20.62,500.0,20.66,20.66,20.58,20.62,500.0
2025-05-23 10:00:00,20.37,20.37,20.13,20.13,900.0,20.37,20.37,20.13,20.13,900.0
2025-05-23 10:30:00,20.25,20.25,20.13,20.16,500.0,20.25,20.25,20.13,20.16,500.0
2025-05-23 11:00:00,19.99,20.1,19.99,20.1,1000.0,19.99,20.1,19.99,20.1,1000.0
2025-05-23 11:30:00,20.14,20.19,20.14,20.19,621.0,20.14,20.19,20.14,20.19,621.0
2025-05-23 12:00:00,20.2,20.3,20.2,20.29,1357.0,20.2,20.3,20.2,20.29,1357.0
2025-05-23 12:30:00,20.28,20.43,20.27,20.36,1628.0,20.28,20.43,20.27,20.36,1628.0
2025-05-23 13:00:00,20.34,20.43,20.34,20.38,1550.0,20.34,20.43,20.34,20.38,1550.0
2025-05-23 13:30:00,20.45,20.64,20.45,20.58,1911.0,20.45,20.64,20.45,20.58,1911.0
2025-05-23 14:00:00,20.65,20.74,20.65,20.69,5362.0,20.65,20.74,20.65,20.69,5362.0
2025-05-23 14:30:00,20.76,20.8,20.75,20.77,907.0,20.76,20.8,20.75,20.77,907.0
2025-05-23 15:00:00,20.74,20.74,20.66,20.69,1250.0,20.74,20.74,20.66,20.69,1250.0
2025-05-23 15:30:00,20.69,20.69,20.52,20.52,10208.0,20.69,20.69,20.52,20.52,10208.0
2025-05-27 09:30:00,21.07,21.45,21.01,21.42,6280.0,21.07,21.45,21.01,21.42,6280.0
2025-05-27 10:00:00,21.5,22.12,21.5,22.08,1769.0,21.5,22.12,21.5,22.08,1769.0
2025-05-27 10:30:00,22.08,22.62,22.08,22.55,6151.0,22.08,22.62,22.08,22.55,6151.0
2025-05-27 11:00:00,22.53,22.66,22.35,22.4,4134.0,22.53,22.66,22.35,22.4,4134.0
2025-05-27 11:30:00,22.35,22.5,22.35,22.46,3109.0,22.35,22.5,22.35,22.46,3109.0
2025-05-27 12:00:00,22.46,22.55,22.45,22.48,4473.0,22.46,22.55,22.45,22.48,4473.0
2025-05-27 12:30:00,22.58,22.77,22.58,22.77,1800.0,22.58,22.77,22.58,22.77,1800.0
2025-05-27 13:00:00,22.82,22.91,22.73,22.77,5901.0,22.82,22.91,22.73,22.77,5901.0
2025-05-27 13:30:00,22.76,22.8,22.63,22.66,1113.0,22.76,22.8,22.63,22.66,1113.0
2025-05-27 14:00:00,22.65,22.76,22.65,22.69,1600.0,22.65,22.76,22.65,22.69,1600.0
2025-05-27 14:30:00,22.7,22.74,22.62,22.63,2180.0,22.7,22.74,22.62,22.63,2180.0
2025-05-27 15:00:00,22.64,22.67,22.57,22.57,3448.0,22.64,22.67,22.57,22.57,3448.0
2025-05-27 15:30:00,22.51,22.84,22.5,22.67,7388.0,22.51,22.84,22.5,22.67,7388.0
2025-05-28 09:30:00,22.42,22.42,21.85,21.93,2747.0,22.42,22.42,21.85,21.93,2747.0
2025-05-28 10:00:00,22.12,22.17,22.07,22.07,1107.0,22.12,22.17,22.07,22.07,1107.0
2025-05-28 10:30:00,22.02,22.22,22.0,22.22,2375.0,22.02,22.22,22.0,22.22,2375.0
2025-05-28 11:00:00,22.24,22.36,22.24,22.32,2856.0,22.24,22.36,22.24,22.32,2856.0
2025-05-28 11:30:00,22.28,22.51,22.28,22.48,609.0,22.28,22.51,22.28,22.48,609.0
2025-05-28 12:00:00,22.5,22.54,22.43,22.43,600.0,22.5,22.54,22.43,22.43,600.0
2025-05-28 12:30:00,22.44,22.61,22.44,22.57,657.0,22.44,22.61,22.44,22.57,657.0
2025-05-28 13:00:00,22.57,22.58,22.56,22.56,457.0,22.57,22.58,22.56,22.56,457.0
2025-05-28 13:30:00,22.5,22.5,22.31,22.31,1425.0,22.5,22.5,22.31,22.31,1425.0
2025-05-28 14:00:00,22.27,22.28,22.25,22.27,800.0,22.27,22.28,22.25,22.27,800.0
2025-05-28 14:30:00,22.31,22.31,22.2,22.2,800.0,22.31,22.31,22.2,22.2,800.0
2025-05-28 15:00:00,22.27,22.4,22.27,22.36,2784.0,22.27,22.4,22.27,22.36,2784.0
2025-05-28 15:30:00,22.38,22.48,22.34,22.4,5528.0,22.38,22.48,22.34,22.4,5528.0
2025-05-29 09:30:00,22.58,22.93,22.58,22.78,1779.0,22.58,22.93,22.58,22.78,1779.0
2025-05-29 10:00:00,22.8,22.8,22.4,22.4,900.0,22.8,22.8,22.4,22.4,900.0
2025-05-29 10:30:00,22.45,22.46,22.25,22.32,1361.0,22.45,22.46,22.25,22.32,1361.0
2025-05-29 11:00:00,22.32,22.34,21.95,22.01,1626.0,22.32,22.34,21.95,22.01,1626.0
2025-05-29 11:30:00,21.96,21.98,21.88,21.88,800.0,21.96,21.98,21.88,21.88,800.0
2025-05-29 12:00:00,21.8,22.03,21.8,22.02,657.0,21.8,22.03,21.8,22.02,657.0
2025-05-29 12:30:00,22.12,22.32,22.12,22.22,700.0,22.12,22.32,22.12,22.22,700.0
2025-05-29 13:00:00,22.17,22.19,22.12,22.13,1000.0,22.17,22.19,22.12,22.13,1000.0
2025-05-29 13:30:00,22.15,22.19,22.13,22.13,405.0,22.15,22.19,22.13,22.13,405.0
2025-05-29 14:00:00,22.21,22.21,22.16,22.2,600.0,22.21,22.21,22.16,22.2,600.0
2025-05-29 14:30:00,22.2,22.2,21.98,22.0,1457.0,22.2,22.2,21.98,22.0,1457.0
2025-05-29 15:00:00,21.9,21.92,21.84,21.84,3514.0,21.9,21.92,21.84,21.84,3514.0
2025-05-29 15:30:00,21.85,22.13,21.84,22.13,8040.0,21.85,22.13,21.84,22.13,8040.0
2025-05-30 09:30:00,22.39,22.39,22.37,22.37,400.0,22.39,22.39,22.37,22.37,400.0
2025-05-30 10:00:00,22.42,22.42,22.42,22.42,100.0,22.42,22.42,22.42,22.42,100.0
2025-05-30 10:30:00,22.54,22.58,22.52,22.52,2317.0,22.54,22.58,22.52,22.52,2317.0
2025-05-30 11:00:00,22.58,22.59,22.49,22.56,3262.0,22.58,22.59,22.49,22.56,3262.0
2025-05-30 11:30:00,22.49,22.49,22.33,22.42,501.0,22.49,22.49,22.33,22.42,501.0
2025-05-30 12:00:00,22.38,22.39,22.37,22.39,501.0,22.38,22.39,22.37,22.39,501.0
2025-05-30 12:30:00,22.12,22.13,22.02,22.02,1557.0,22.12,22.13,22.02,22.02,1557.0
2025-05-30 13:00:00,22.05,22.13,22.05,22.07,880.0,22.05,22.13,22.05,22.07,880.0
2025-05-30 13:30:00,22.16,22.16,22.07,22.07,1140.0,22.16,22.16,22.07,22.07,1140.0
2025-05-30 14:00:00,22.09,22.12,22.04,22.04,3670.0,22.09,22.12,22.04,22.04,3670.0
2025-05-30 14:30:00,22.02,22.02,21.96,21.97,1656.0,22.02,22.02,21.96,21.97,1656.0
2025-05-30 15:00:00,21.98,22.05,21.98,22.05,872.0,21.98,22.05,21.98,22.05,872.0
2025-05-30 15:30:00,22.12,22.12,21.96,21.97,1757.0,22.12,22.12,21.96,21.97,1757.0
2025-06-02 09:30:00,21.62,21.77,20.95,20.99,2058.0,21.62,21.77,20.95,20.99,2058.0
2025-06-02 10:00:00,20.91,21.33,20.83,21.3,2231.0,20.91,21.33,20.83,21.3,2231.0
2025-06-02 10:30:00,21.29,21.46,21.23,21.44,1800.0,21.29,21.46,21.23,21.44,1800.0
2025-06-02 11:00:00,21.58,21.72,21.55,21.67,1297.0,21.58,21.72,21.55,21.67,1297.0
2025-06-02 11:30:00,21.66,21.88,21.64,21.88,1518.0,21.66,21.88,21.64,21.88,1518.0
2025-06-02 12:00:00,21.86,21.86,21.77,21.77,800.0,21.86,21.86,21.77,21.77,800.0
2025-06-02 12:30:00,21.77,21.79,21.74,21.79,600.0,21.77,21.79,21.74,21.79,600.0
2025-06-02 13:00:00,21.8,21.8,21.65,21.65,1946.0,21.8,21.8,21.65,21.65,1946.0
2025-06-02 13:30:00,21.64,21.66,21.63,21.64,1934.0,21.64,21.66,21.63,21.64,1934.0
2025-06-02 14:00:00,21.59,21.65,21.51,21.61,3009.0,21.59,21.65,21.51,21.61,3009.0
2025-06-02 14:30:00,21.59,21.66,21.58,21.66,2065.0,21.59,21.66,21.58,21.66,2065.0
2025-06-02 15:00:00,21.65,21.68,21.59,21.63,2156.0,21.65,21.68,21.59,21.63,2156.0
2025-06-02 15:30:00,21.62,21.78,21.61,21.69,6426.0,21.62,21.78,21.61,21.69,6426.0
2025-06-03 09:30:00,21.44,21.46,21.44,21.46,257.0,21.44,21.46,21.44,21.46,257.0
2025-06-03 10:00:00,21.3,21.58,21.3,21.58,1600.0,21.3,21.58,21.3,21.58,1600.0
2025-06-03 10:30:00,21.61,21.69,21.56,21.69,1500.0,21.61,21.69,21.56,21.69,1500.0
2025-06-03 11:00:00,21.79,21.82,21.76,21.76,1307.0,21.79,21.82,21.76,21.76,1307.0
2025-06-03 11:30:00,21.8,21.81,21.75,21.79,800.0,21.8,21.81,21.75,21.79,800.0
2025-06-03 12:00:00,21.9,21.93,21.79,21.83,1847.0,21.9,21.93,21.79,21.83,1847.0
2025-06-03 12:30:00,21.82,21.88,21.77,21.79,3604.0,21.82,21.88,21.77,21.79,3604.0
2025-06-03 13:00:00,21.77,21.77,21.52,21.52,19641.0,21.77,21.77,21.52,21.52,19641.0
2025-06-03 13:30:00,21.56,21.59,21.5,21.5,1125.0,21.56,21.59,21.5,21.5,1125.0
2025-06-03 14:00:00,21.53,21.57,21.47,21.52,2622.0,21.53,21.57,21.47,21.52,2622.0
2025-06-03 14:30:00,21.52,21.57,21.45,21.45,3203.0,21.52,21.57,21.45,21.45,3203.0
2025-06-03 15:00:00,21.45,21.5,21.42,21.5,6733.0,21.45,21.5,21.42,21.5,6733.0
2025-06-03 15:30:00,21.54,21.71,21.52,21.71,13120.0,21.54,21.71,21.52,21.71,13120.0
2025-06-04 09:30:00,21.61,22.31,21.61,22.15,2340.0,21.61,22.31,21.61,22.15,2340.0
2025-06-04 10:00:00,22.13,23.34,22.11,23.32,12974.0,22.13,23.34,22.11,23.32,12974.0
2025-06-04 10:30:00,23.32,23.34,22.9,23.03,3528.0,23.32,23.34,22.9,23.03,3528.0
2025-06-04 11:00:00,22.87,23.38,22.81,23.25,2111.0,22.87,23.38,22.81,23.25,2111.0
2025-06-04 11:30:00,23.25,23.3,23.0,23.05,2521.0,23.25,23.3,23.0,23.05,2521.0
2025-06-04 12:00:00,22.95,23.2,22.88,23.2,3257.0,22.95,23.2,22.88,23.2,3257.0
2025-06-04 12:30:00,23.24,23.3,23.18,23.3,2267.0,23.24,23.3,23.18,23.3,2267.0
2025-06-04 13:00:00,23.4,23.43,23.33,23.41,2473.0,23.4,23.43,23.33,23.41,2473.0
2025-06-04 13:30:00,23.43,23.8,23.41,23.76,5430.0,23.43,23.8,23.41,23.76,5430.0
2025-06-04 14:00:00,23.76,23.78,23.59,23.63,4113.0,23.76,23.78,23.59,23.63,4113.0
2025-06-04 14:30:00,23.68,23.72,23.63,23.63,2937.0,23.68,23.72,23.63,23.63,2937.0
2025-06-04 15:00:00,23.67,23.71,23.59,23.59,2801.0,23.67,23.71,23.59,23.59,2801.0
2025-06-04 15:30:00,23.6,23.71,23.57,23.7,7250.0,23.6,23.71,23.57,23.7,7250.0
2025-06-05 09:30:00,23.57,23.57,22.72,22.77,3505.0,23.57,23.57,22.72,22.77,3505.0
2025-06-05 10:00:00,22.84,22.97,22.34,22.37,4799.0,22.84,22.97,22.34,22.37,4799.0
2025-06-05 10:30:00,22.38,22.61,22.25,22.61,2338.0,22.38,22.61,22.25,22.61,2338.0
2025-06-05 11:00:00,22.55,22.55,22.4,22.53,1101.0,22.55,22.55,22.4,22.53,1101.0
2025-06-05 11:30:00,22.61,22.75,22.55,22.69,2187.0,22.61,22.75,22.55,22.69,2187.0
2025-06-05 12:00:00,22.7,22.7,22.5,22.56,1301.0,22.7,22.7,22.5,22.56,1301.0
2025-06-05 12:30:00,22.47,22.47,22.25,22.28,700.0,22.47,22.47,22.25,22.28,700.0
2025-06-05 13:00:00,22.24,22.25,22.11,22.11,813.0,22.24,22.25,22.11,22.11,813.0
2025-06-05 13:30:00,22.12,22.16,22.03,22.16,1700.0,22.12,22.16,22.03,22.16,1700.0
2025-06-05 14:00:00,22.18,22.2,21.98,22.18,2583.0,22.18,22.2,21.98,22.18,2583.0
2025-06-05 14:30:00,22.14,22.26,22.11,22.25,937.0,22.14,22.26,22.11,22.25,937.0
2025-06-05 15:00:00,22.21,22.23,22.0,22.1,3105.0,22.21,22.23,22.0,22.1,3105.0
2025-06-05 15:30:00,22.12,22.67,22.12,22.63,6331.0,22.12,22.67,22.12,22.63,6331.0
2025-06-06 09:30:00,22.89,23.03,22.75,22.81,2458.0,22.89,23.03,22.75,22.81,2458.0
2025-06-06 10:00:00,22.96,23.06,22.93,22.93,557.0,22.96,23.06,22.93,22.93,557.0
2025-06-06 10:30:00,22.92,23.0,22.92,22.96,800.0,22.92,23.0,22.92,22.96,800.0
2025-06-06 11:00:00,23.11,23.22,23.1,23.22,597.0,23.11,23.22,23.1,23.22,597.0
2025-06-06 11:30:00,23.31,23.35,23.31,23.32,1732.0,23.31,23.35,23.31,23.32,1732.0
2025-06-06 12:00:00,23.5,23.8,23.48,23.59,5857.0,23.5,23.8,23.48,23.59,5857.0
2025-06-06 12:30:00,23.77,23.82,23.59,23.59,6062.0,23.77,23.82,23.59,23.59,6062.0
2025-06-06 13:00:00,23.6,23.62,23.48,23.48,931.0,23.6,23.62,23.48,23.48,931.0
2025-06-06 13:30:00,23.47,23.75,23.47,23.73,1417.0,23.47,23.75,23.47,23.73,1417.0
2025-06-06 14:00:00,23.69,23.7,23.63,23.66,1114.0,23.69,23.7,23.63,23.66,1114.0
2025-06-06 14:30:00,23.67,23.7,23.64,23.64,540.0,23.67,23.7,23.64,23.64,540.0
2025-06-06 15:00:00,23.51,23.67,23.51,23.67,1457.0,23.51,23.67,23.51,23.67,1457.0
2025-06-06 15:30:00,23.65,23.92,23.45,23.87,9335.0,23.65,23.92,23.45,23.87,9335.0
2025-06-09 09:30:00,24.4,25.54,24.4,25.08,6344.0,24.4,25.54,24.4,25.08,6344.0
2025-06-09 10:00:00,25.36,25.99,25.28,25.9,4471.0,25.36,25.99,25.28,25.9,4471.0
2025-06-09 10:30:00,25.82,25.87,25.6,25.7,3533.0,25.82,25.87,25.6,25.7,3533.0
2025-06-09 11:00:00,25.55,25.62,25.24,25.24,4411.0,25.55,25.62,25.24,25.24,4411.0
2025-06-09 11:30:00,25.27,25.6,25.27,25.58,5889.0,25.27,25.6,25.27,25.58,5889.0
2025-06-09 12:00:00,25.55,25.59,25.39,25.42,1109.0,25.55,25.59,25.39,25.42,1109.0
2025-06-09 12:30:00,25.18,25.18,24.93,25.01,1262.0,25.18,25.18,24.93,25.01,1262.0
2025-06-09 13:00:00,25.03,25.36,25.03,25.24,1815.0,25.03,25.36,25.03,25.24,1815.0
2025-06-09 13:30:00,25.29,25.57,25.27,25.53,5179.0,25.29,25.57,25.27,25.53,5179.0
2025-06-09 14:00:00,25.6,25.62,25.52,25.56,6629.0,25.6,25.62,25.52,25.56,6629.0
2025-06-09 14:30:00,25.59,25.79,25.56,25.58,4746.0,25.59,25.79,25.56,25.58,4746.0
2025-06-09 15:00:00,25.55,25.69,25.51,25.51,5075.0,25.55,25.69,25.51,25.51,5075.0
2025-06-09 15:30:00,25.53,25.71,25.5,25.61,12889.0,25.53,25.71,25.5,25.61,12889.0
2025-06-10 09:30:00,26.0,26.1,25.68,26.0,7955.0,26.0,26.1,25.68,26.0,7955.0
2025-06-10 10:00:00,25.91,26.18,25.83,26.16,4095.0,25.91,26.18,25.83,26.16,4095.0
2025-06-10 10:30:00,26.23,26.26,25.9,25.9,5763.0,26.23,26.26,25.9,25.9,5763.0
2025-06-10 11:00:00,25.9,26.29,25.81,26.21,6532.0,25.9,26.29,25.81,26.21,6532.0
2025-06-10 11:30:00,26.28,26.3,26.05,26.11,8010.0,26.28,26.3,26.05,26.11,8010.0
2025-06-10 12:00:00,26.13,26.4,26.13,26.4,6389.0,26.13,26.4,26.13,26.4,6389.0
2025-06-10 12:30:00,26.42,26.59,26.42,26.45,5159.0,26.42,26.59,26.42,26.45,5159.0
2025-06-10 13:00:00,26.36,26.43,26.26,26.27,5632.0,26.36,26.43,26.26,26.27,5632.0
2025-06-10 13:30:00,26.3,26.3,26.0,26.04,18541.0,26.3,26.3,26.0,26.04,18541.0
2025-06-10 14:00:00,25.98,26.08,25.93,26.0,6478.0,25.98,26.08,25.93,26.0,6478.0
2025-06-10 14:30:00,25.99,26.18,25.98,26.15,8577.0,25.99,26.18,25.98,26.15,8577.0
2025-06-10 15:00:00,26.09,26.12,25.85,25.86,13660.0,26.09,26.12,25.85,25.86,13660.0
2025-06-10 15:30:00,25.87,26.04,25.71,25.86,30884.0,25.87,26.04,25.71,25.86,30884.0
2025-06-11 09:30:00,28.86,30.75,28.3,28.3,68838.0,28.86,30.75,28.3,28.3,68838.0
2025-06-11 10:00:00,28.5,30.42,28.37,30.25,36753.0,28.5,30.42,28.37,30.25,36753.0
2025-06-11 10:30:00,30.2,30.72,29.81,30.22,35118.0,30.2,30.72,29.81,30.22,35118.0
2025-06-11 11:00:00,30.15,30.15,29.72,29.72,11627.0,30.15,30.15,29.72,29.72,11627.0
2025-06-11 11:30:00,29.85,29.95,29.5,29.5,10122.0,29.85,29.95,29.5,29.5,10122.0
2025-06-11 12:00:00,29.26,29.7,29.06,29.58,8315.0,29.26,29.7,29.06,29.58,8315.0
2025-06-11 12:30:00,29.57,30.05,29.36,29.75,11042.0,29.57,30.05,29.36,29.75,11042.0
2025-06-11 13:00:00,29.73,30.42,29.69,30.32,9983.0,29.73,30.42,29.69,30.32,9983.0
2025-06-11 13:30:00,30.42,30.42,29.86,29.86,9939.0,30.42,30.42,29.86,29.86,9939.0
2025-06-11 14:00:00,29.84,30.02,29.68,29.8,7487.0,29.84,30.02,29.68,29.8,7487.0
2025-06-11 14:30:00,29.77,30.0,29.65,29.66,7947.0,29.77,30.0,29.65,29.66,7947.0
2025-06-11 15:00:00,29.72,29.88,29.49,29.79,6512.0,29.72,29.88,29.49,29.79,6512.0
2025-06-11 15:30:00,29.73,30.59,29.71,30.46,15594.0,29.73,30.59,29.71,30.46,15594.0
2025-06-12 09:30:00,29.6,30.07,29.18,30.02,8983.0,29.6,30.07,29.18,30.02,8983.0
2025-06-12 10:00:00,30.05,30.45,29.89,30.13,15182.0,30.05,30.45,29.89,30.13,15182.0
2025-06-12 10:30:00,30.31,30.55,30.23,30.23,3609.0,30.31,30.55,30.23,30.23,3609.0
2025-06-12 11:00:00,30.25,30.95,30.25,30.64,9480.0,30.25,30.95,30.25,30.64,9480.0
2025-06-12 11:30:00,30.65,31.15,30.59,31.1,9973.0,30.65,31.15,30.59,31.1,9973.0
2025-06-12 12:00:00,30.99,31.02,30.65,30.85,2522.0,30.99,31.02,30.65,30.85,2522.0
2025-06-12 12:30:00,30.79,30.87,30.54,30.63,4898.0,30.79,30.87,30.54,30.63,4898.0
2025-06-12 13:00:00,30.69,30.8,30.58,30.61,1908.0,30.69,30.8,30.58,30.61,1908.0
2025-06-12 13:30:00,30.55,30.89,30.55,30.84,2097.0,30.55,30.89,30.55,30.84,2097.0
2025-06-12 14:00:00,30.78,30.95,30.67,30.89,2568.0,30.78,30.95,30.67,30.89,2568.0
2025-06-12 14:30:00,30.9,30.98,30.81,30.85,2900.0,30.9,30.98,30.81,30.85,2900.0
2025-06-12 15:00:00,30.83,30.83,30.68,30.7,3969.0,30.83,30.83,30.68,30.7,3969.0
2025-06-12 15:30:00,30.72,30.74,30.29,30.66,15907.0,30.72,30.74,30.29,30.66,15907.0
2025-06-13 09:30:00,29.88,30.5,29.86,30.25,4354.0,29.88,30.5,29.86,30.25,4354.0
2025-06-13 10:00:00,30.57,30.69,30.42,30.42,2536.0,30.57,30.69,30.42,30.42,2536.0
2025-06-13 10:30:00,30.44,30.74,30.37,30.38,1400.0,30.44,30.74,30.37,30.38,1400.0
2025-06-13 11:00:00,30.33,30.86,30.32,30.84,2915.0,30.33,30.86,30.32,30.84,2915.0
2025-06-13 11:30:00,30.9,31.02,30.82,31.02,2304.0,30.9,31.02,30.82,31.02,2304.0
2025-06-13 12:00:00,30.97,31.05,30.86,30.86,1500.0,30.97,31.05,30.86,30.86,1500.0
2025-06-13 12:30:00,30.69,30.85,30.4,30.68,1900.0,30.69,30.85,30.4,30.68,1900.0
2025-06-13 13:00:00,30.67,31.01,30.61,31.01,9560.0,30.67,31.01,30.61,31.01,9560.0
2025-06-13 13:30:00,31.0,31.22,30.97,31.18,7804.0,31.0,31.22,30.97,31.18,7804.0
2025-06-13 14:00:00,31.04,31.05,30.74,30.74,2057.0,31.04,31.05,30.74,30.74,2057.0
2025-06-13 14:30:00,30.77,30.77,30.58,30.63,1839.0,30.77,30.77,30.58,30.63,1839.0
2025-06-13 15:00:00,30.59,30.59,29.93,29.98,5206.0,30.59,30.59,29.93,29.98,5206.0
2025-06-13 15:30:00,30.17,30.27,30.01,30.17,10405.0,30.17,30.27,30.01,30.17,10405.0
2025-06-16 09:30:00,30.85,31.39,30.62,31.36,4370.0,30.85,31.39,30.62,31.36,4370.0
2025-06-16 10:00:00,31.35,31.48,31.22,31.4,1519.0,31.35,31.48,31.22,31.4,1519.0
2025-06-16 10:30:00,31.39,31.74,31.39,31.69,2950.0,31.39,31.74,31.39,31.69,2950.0
2025-06-16 11:00:00,31.69,32.08,31.56,31.93,3700.0,31.69,32.08,31.56,31.93,3700.0
2025-06-16 11:30:00,31.89,32.1,31.83,32.0,2999.0,31.89,32.1,31.83,32.0,2999.0
2025-06-16 12:00:00,32.05,32.54,32.05,32.53,7848.0,32.05,32.54,32.05,32.53,7848.0
2025-06-16 12:30:00,32.51,32.55,32.3,32.5,4273.0,32.51,32.55,32.3,32.5,4273.0
2025-06-16 13:00:00,32.49,32.79,32.49,32.64,5375.0,32.49,32.79,32.49,32.64,5375.0
2025-06-16 13:30:00,32.65,32.65,32.48,32.58,3510.0,32.65,32.65,32.48,32.58,3510.0
2025-06-16 14:00:00,32.53,32.63,32.4,32.58,3685.0,32.53,32.63,32.4,32.58,3685.0
2025-06-16 14:30:00,32.58,32.67,32.44,32.46,3154.0,32.58,32.67,32.44,32.46,3154.0
2025-06-16 15:00:00,32.4,32.53,32.32,32.43,2925.0,32.4,32.53,32.32,32.43,2925.0
2025-06-16 15:30:00,32.43,32.56,32.18,32.55,10549.0,32.43,32.56,32.18,32.55,10549.0
2025-06-17 09:30:00,31.99,32.35,31.96,32.22,3089.0,31.99,32.35,31.96,32.22,3089.0
2025-06-17 10:00:00,32.26,32.72,32.26,32.7,2150.0,32.26,32.72,32.26,32.7,2150.0
2025-06-17 10:30:00,32.69,32.8,32.64,32.69,2200.0,32.69,32.8,32.64,32.69,2200.0
2025-06-17 11:00:00,32.67,32.78,32.38,32.55,1400.0,32.67,32.78,32.38,32.55,1400.0
2025-06-17 11:30:00,32.55,32.72,32.55,32.68,3267.0,32.55,32.72,32.55,32.68,3267.0
2025-06-17 12:00:00,32.72,32.93,32.72,32.72,805.0,32.72,32.93,32.72,32.72,805.0
2025-06-17 12:30:00,32.76,32.85,32.74,32.78,2350.0,32.76,32.85,32.74,32.78,2350.0
2025-06-17 13:00:00,32.7,32.81,32.7,32.74,600.0,32.7,32.81,32.7,32.74,600.0
2025-06-17 13:30:00,32.65,32.65,32.44,32.47,800.0,32.65,32.65,32.44,32.47,800.0
2025-06-17 14:00:00,32.38,32.46,32.3,32.46,2107.0,32.38,32.46,32.3,32.46,2107.0
2025-06-17 14:30:00,32.51,32.86,32.48,32.8,1603.0,32.51,32.86,32.48,32.8,1603.0
2025-06-17 15:00:00,32.74,32.86,32.67,32.69,4080.0,32.74,32.86,32.67,32.69,4080.0
2025-06-17 15:30:00,32.7,32.8,32.6,32.68,9499.0,32.7,32.8,32.6,32.68,9499.0
2025-06-18 09:30:00,32.87,32.88,32.43,32.8,3218.0,32.87,32.88,32.43,32.8,3218.0
2025-06-18 10:00:00,32.62,33.0,32.62,32.81,3212.0,32.62,33.0,32.62,32.81,3212.0
2025-06-18 10:30:00,32.79,32.79,32.2,32.47,1700.0,32.79,32.79,32.2,32.47,1700.0
2025-06-18 11:00:00,32.48,32.5,32.16,32.16,1500.0,32.48,32.5,32.16,32.16,1500.0
2025-06-18 11:30:00,32.14,32.23,31.93,31.95,4531.0,32.14,32.23,31.93,31.95,4531.0
2025-06-18 12:00:00,31.91,31.96,31.9,31.96,5686.0,31.91,31.96,31.9,31.96,5686.0
2025-06-18 12:30:00,32.03,32.19,31.98,32.19,2000.0,32.03,32.19,31.98,32.19,2000.0
2025-06-18 13:00:00,32.18,32.18,31.9,31.9,1400.0,32.18,32.18,31.9,31.9,1400.0
2025-06-18 13:30:00,31.93,31.93,31.76,31.76,911.0,31.93,31.93,31.76,31.76,911.0
2025-06-18 14:00:00,31.73,31.79,31.47,31.7,2437.0,31.73,31.79,31.47,31.7,2437.0
2025-06-18 14:30:00,31.81,31.98,31.54,31.58,1918.0,31.81,31.98,31.54,31.58,1918.0
2025-06-18 15:00:00,31.79,31.91,31.7,31.72,9465.0,31.79,31.91,31.7,31.72,9465.0
2025-06-18 15:30:00,31.75,32.08,31.75,32.06,9108.0,31.75,32.08,31.75,32.06,9108.0
2025-06-20 09:30:00,32.22,32.22,31.93,32.02,1300.0,32.22,32.22,31.93,32.02,1300.0
2025-06-20 10:00:00,32.11,32.55,31.92,32.55,3516.0,32.11,32.55,31.92,32.55,3516.0
2025-06-20 10:30:00,32.59,32.65,32.22,32.37,3701.0,32.59,32.65,32.22,32.37,3701.0
2025-06-20 11:00:00,32.33,32.35,32.05,32.23,2442.0,32.33,32.35,32.05,32.23,2442.0
2025-06-20 11:30:00,32.36,32.39,32.24,32.24,800.0,32.36,32.39,32.24,32.24,800.0
2025-06-20 12:00:00,32.23,32.5,32.23,32.46,2687.0,32.23,32.5,32.23,32.46,2687.0
2025-06-20 12:30:00,32.43,32.5,32.37,32.39,1250.0,32.43,32.5,32.37,32.39,1250.0
2025-06-20 13:00:00,32.4,32.5,32.33,32.34,2457.0,32.4,32.5,32.33,32.34,2457.0
2025-06-20 13:30:00,32.33,32.35,32.23,32.32,1200.0,32.33,32.35,32.23,32.32,1200.0
2025-06-20 14:00:00,32.41,32.5,32.38,32.48,2565.0,32.41,32.5,32.38,32.48,2565.0
2025-06-20 14:30:00,32.43,32.47,32.38,32.39,1284.0,32.43,32.47,32.38,32.39,1284.0
2025-06-20 15:00:00,32.45,32.61,32.34,32.61,4064.0,32.45,32.61,32.34,32.61,4064.0
2025-06-20 15:30:00,32.7,32.84,32.61,32.76,11934.0,32.7,32.84,32.61,32.76,11934.0